Shenzhen Investment Holdings Bay Area Development Company Limited: O CNY

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	80737	2012-10-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-26	0	1.585	1.580	1.680	-	-	0	0	-	1.585	1.580	1.680	-	-	0	-	0.32%
2026-08-25	0	1.580	1.540	1.680	-	-	0	0	-	1.580	1.540	1.680	-	-	0	-	0.00%
2026-08-24	0	1.580	1.540	1.680	-	-	0	0	-	1.580	1.540	1.680	-	-	0	-	0.00%
2026-08-21	0	1.580	1.580	-	1.575	1.575	20,000	31,500	1.5750	1.580	1.580	-	1.575	1.575	20,000	1.5750	2.60%
2026-08-20	0	1.540	1.540	-	1.540	1.540	10,000	15,400	1.5400	1.540	1.540	-	1.540	1.540	10,000	1.5400	0.33%
2026-08-19	0	1.535	1.535	-	-	-	0	0	-	1.535	1.535	-	-	-	0	-	0.00%
2026-08-18	0	1.535	1.535	-	-	-	0	0	-	1.535	1.535	-	-	-	0	-	0.00%
2026-08-17	0	1.535	1.535	-	-	-	0	0	-	1.535	1.535	-	-	-	0	-	0.00%
2026-08-14	0	1.535	1.535	-	1.530	1.530	5,000	7,650	1.5300	1.535	1.535	-	1.530	1.530	5,000	1.5300	0.33%
2026-08-13	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2026-08-12	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2026-08-11	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2026-08-10	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2026-08-07	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2026-08-06	0	1.530	1.530	-	1.530	1.530	26,000	39,780	1.5300	1.530	1.530	-	1.530	1.530	26,000	1.5300	-1.29%
2026-08-05	0	1.550	1.530	1.620	-	-	0	0	-	1.550	1.530	1.620	-	-	0	-	0.00%
2026-08-04	0	1.550	1.530	-	-	-	0	0	-	1.550	1.530	-	-	-	0	-	0.00%
2026-08-03	0	1.550	1.520	-	-	-	0	0	-	1.550	1.520	-	-	-	0	-	0.00%
2026-07-31	0	1.550	1.530	1.680	-	-	0	0	-	1.550	1.530	1.680	-	-	0	-	0.00%
2026-07-30	0	1.550	1.520	1.690	-	-	0	0	-	1.550	1.520	1.690	-	-	0	-	0.00%
2026-07-29	0	1.550	1.520	1.690	-	-	0	0	-	1.550	1.520	1.690	-	-	0	-	0.00%
2026-07-28	0	1.550	1.530	1.690	-	-	0	0	-	1.550	1.530	1.690	-	-	0	-	0.00%
2026-07-27	0	1.550	1.550	1.640	1.550	1.590	34,000	52,720	1.5506	1.550	1.550	1.640	1.550	1.590	34,000	1.5506	-4.32%
2026-07-24	0	1.620	1.580	1.620	1.620	1.620	500	810	1.6200	1.620	1.580	1.620	1.620	1.620	500	1.6200	5.19%
2026-07-23	0	1.540	1.530	1.620	-	-	0	0	-	1.540	1.530	1.620	-	-	0	-	0.00%
2026-07-22	0	1.540	1.530	1.620	-	-	0	0	-	1.540	1.530	1.620	-	-	0	-	0.00%
2026-07-21	0	1.540	1.540	1.620	1.500	1.530	30,000	45,150	1.5050	1.540	1.540	1.620	1.500	1.530	30,000	1.5050	0.65%
2026-07-20	0	1.530	1.530	1.620	-	-	0	0	-	1.530	1.530	1.620	-	-	0	-	0.00%
2026-07-17	0	1.530	1.530	1.620	-	-	0	0	-	1.530	1.530	1.620	-	-	0	-	5.25%
2026-07-16	0	1.600	1.560	1.620	-	-	0	0	-	1.454	1.417	1.472	-	-	0	-	0.00%
2026-07-15	0	1.600	1.560	1.620	-	-	0	0	-	1.454	1.417	1.472	-	-	0	-	0.00%
2026-07-14	0	1.600	1.560	1.620	-	-	0	0	-	1.454	1.417	1.472	-	-	0	-	0.00%
2026-07-13	0	1.600	1.560	1.620	-	-	0	0	-	1.454	1.417	1.472	-	-	0	-	0.00%
2026-07-10	0	1.600	1.570	1.620	1.600	1.600	15,000	24,000	1.6000	1.454	1.426	1.472	1.454	1.454	16,510	1.4537	-1.23%
2026-07-09	0	1.620	1.580	1.620	-	-	0	0	-	1.472	1.436	1.472	-	-	0	-	0.00%
2026-07-08	0	1.620	1.580	1.620	-	-	0	0	-	1.472	1.436	1.472	-	-	0	-	0.00%
2026-07-07	0	1.620	1.560	1.620	1.620	1.620	500	810	1.6200	1.472	1.417	1.472	1.472	1.472	550	1.4719	0.00%
2026-07-06	0	1.620	1.500	1.780	-	-	0	0	-	1.472	1.363	1.617	-	-	0	-	0.00%
2026-07-03	0	1.620	1.500	1.720	-	-	0	0	-	1.472	1.363	1.563	-	-	0	-	0.00%
2026-07-02	0	1.620	1.500	1.720	-	-	0	0	-	1.472	1.363	1.563	-	-	0	-	0.00%
2026-06-30	0	1.620	-	1.660	-	-	0	0	-	1.472	-	1.508	-	-	0	-	0.00%
2026-06-29	0	1.620	-	1.720	-	-	0	0	-	1.472	-	1.563	-	-	0	-	0.00%
2026-06-26	0	1.620	-	-	-	-	0	0	-	1.472	-	-	-	-	0	-	0.00%
2026-06-25	0	1.620	-	1.770	-	-	0	0	-	1.472	-	1.608	-	-	0	-	0.00%
2026-06-24	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-06-23	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-06-22	0	1.620	1.600	1.720	-	-	0	0	-	1.472	1.454	1.563	-	-	0	-	0.00%
2026-06-18	0	1.620	1.580	1.780	-	-	0	0	-	1.472	1.436	1.617	-	-	0	-	0.00%
2026-06-17	0	1.620	1.610	1.780	-	-	0	0	-	1.472	1.463	1.617	-	-	0	-	0.00%
2026-06-16	0	1.620	1.610	1.780	-	-	0	0	-	1.472	1.463	1.617	-	-	0	-	0.00%
2026-06-15	0	1.620	1.610	-	-	-	0	0	-	1.472	1.463	-	-	-	0	-	0.00%
2026-06-12	0	1.620	1.620	-	-	-	0	0	-	1.472	1.472	-	-	-	0	-	0.62%
2026-06-11	0	1.610	1.610	1.780	-	-	0	0	-	1.463	1.463	1.617	-	-	0	-	0.00%
2026-06-10	0	1.610	1.610	1.780	1.600	1.600	12,000	19,200	1.6000	1.463	1.463	1.617	1.454	1.454	13,208	1.4537	-3.01%
2026-06-09	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-06-08	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-06-05	0	1.660	1.600	-	-	-	0	0	-	1.508	1.454	-	-	-	0	-	0.00%
2026-06-04	0	1.660	1.610	-	-	-	0	0	-	1.508	1.463	-	-	-	0	-	0.00%
2026-06-03	0	1.660	1.610	-	-	-	0	0	-	1.508	1.463	-	-	-	0	-	0.00%
2026-06-02	0	1.660	1.610	-	-	-	0	0	-	1.508	1.463	-	-	-	0	-	0.00%
2026-06-01	0	1.660	1.610	-	-	-	0	0	-	1.508	1.463	-	-	-	0	-	0.00%
2026-05-29	0	1.660	1.600	1.660	1.660	1.660	2,500	4,150	1.6600	1.508	1.454	1.508	1.508	1.508	2,752	1.5082	0.00%
2026-05-28	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-05-27	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-05-26	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-05-22	0	1.660	1.590	1.780	-	-	0	0	-	1.508	1.445	1.617	-	-	0	-	0.00%
2026-05-21	0	1.660	1.590	1.780	-	-	0	0	-	1.508	1.445	1.617	-	-	0	-	0.00%
2026-05-20	0	1.660	1.600	1.780	-	-	0	0	-	1.508	1.454	1.617	-	-	0	-	0.00%
2026-05-19	0	1.660	1.600	1.700	1.660	1.730	83,500	139,150	1.6665	1.508	1.454	1.545	1.508	1.572	91,903	1.5141	-1.19%
2026-05-18	0	1.680	1.680	1.730	-	-	0	0	-	1.526	1.526	1.572	-	-	0	-	0.00%
2026-05-15	0	1.680	1.670	1.730	-	-	0	0	-	1.526	1.517	1.572	-	-	0	-	0.00%
2026-05-14	0	1.680	1.670	1.730	-	-	0	0	-	1.526	1.517	1.572	-	-	0	-	0.00%
2026-05-13	0	1.680	1.670	1.740	-	-	0	0	-	1.526	1.517	1.581	-	-	0	-	0.00%
2026-05-12	0	1.680	1.670	1.740	1.680	1.680	120,000	201,600	1.6800	1.526	1.517	1.581	1.526	1.526	132,076	1.5264	0.00%
2026-05-11	0	1.680	1.670	1.740	-	-	0	0	-	1.526	1.517	1.581	-	-	0	-	0.00%
2026-05-08	0	1.680	1.680	1.740	-	-	0	0	-	1.526	1.526	1.581	-	-	0	-	0.00%
2026-05-07	0	1.680	1.680	1.740	-	-	0	0	-	1.526	1.526	1.581	-	-	0	-	0.00%
2026-05-06	0	1.680	1.680	1.790	-	-	0	0	-	1.526	1.526	1.626	-	-	0	-	0.00%
2026-05-05	0	1.680	1.680	1.720	-	-	0	0	-	1.526	1.526	1.563	-	-	0	-	0.00%
2026-05-04	0	1.680	1.680	1.720	-	-	0	0	-	1.526	1.526	1.563	-	-	0	-	0.60%
2026-04-30	0	1.670	1.670	1.720	1.660	1.660	60,000	99,600	1.6600	1.517	1.517	1.563	1.508	1.508	66,038	1.5082	0.60%
2026-04-29	0	1.660	1.660	1.750	-	-	0	0	-	1.508	1.508	1.590	-	-	0	-	0.00%
2026-04-28	0	1.660	1.660	1.750	-	-	0	0	-	1.508	1.508	1.590	-	-	0	-	0.00%
2026-04-27	0	1.660	1.660	1.750	-	-	0	0	-	1.508	1.508	1.590	-	-	0	-	0.00%
2026-04-24	0	1.660	1.660	1.750	-	-	0	0	-	1.508	1.508	1.590	-	-	0	-	0.00%
2026-04-23	0	1.660	1.660	1.760	-	-	0	0	-	1.508	1.508	1.599	-	-	0	-	0.00%
2026-04-22	0	1.660	1.660	1.760	-	-	0	0	-	1.508	1.508	1.599	-	-	0	-	0.00%
2026-04-21	0	1.660	1.660	1.760	-	-	0	0	-	1.508	1.508	1.599	-	-	0	-	0.00%
2026-04-20	0	1.660	1.650	1.760	-	-	0	0	-	1.508	1.499	1.599	-	-	0	-	0.00%
2026-04-17	0	1.660	1.660	-	-	-	0	0	-	1.508	1.508	-	-	-	0	-	0.00%
2026-04-16	0	1.660	1.660	-	-	-	0	0	-	1.508	1.508	-	-	-	0	-	0.00%
2026-04-15	0	1.660	1.660	-	-	-	0	0	-	1.508	1.508	-	-	-	0	-	0.00%
2026-04-14	0	1.660	1.660	-	1.660	1.660	5,000	8,300	1.6600	1.508	1.508	-	1.508	1.508	5,503	1.5082	0.00%
2026-04-13	0	1.660	1.660	1.750	1.650	1.650	10,000	16,500	1.6500	1.508	1.508	1.590	1.499	1.499	11,006	1.4991	-5.14%
2026-04-10	0	1.750	1.640	1.750	-	-	0	0	-	1.590	1.490	1.590	-	-	0	-	-1.13%
2026-04-09	0	1.770	1.640	1.770	-	-	0	0	-	1.608	1.490	1.608	-	-	0	-	0.00%
2026-04-08	0	1.770	1.640	1.770	-	-	0	0	-	1.608	1.490	1.608	-	-	0	-	0.00%
2026-04-02	0	1.770	1.640	1.770	-	-	0	0	-	1.608	1.490	1.608	-	-	0	-	0.00%
2026-04-01	0	1.770	1.640	1.770	-	-	0	0	-	1.608	1.490	1.608	-	-	0	-	0.00%
2026-03-31	0	1.770	1.660	1.770	-	-	0	0	-	1.608	1.508	1.608	-	-	0	-	0.00%
2026-03-30	0	1.770	1.660	1.770	-	-	0	0	-	1.608	1.508	1.608	-	-	0	-	0.00%
2026-03-27	0	1.770	1.660	1.770	-	-	0	0	-	1.608	1.508	1.608	-	-	0	-	0.00%
2026-03-26	0	1.770	1.660	1.780	-	-	0	0	-	1.608	1.508	1.617	-	-	0	-	0.00%
2026-03-25	0	1.770	1.660	1.770	-	-	0	0	-	1.608	1.508	1.608	-	-	0	-	-0.56%
2026-03-24	0	1.780	1.690	1.780	-	-	0	0	-	1.617	1.535	1.617	-	-	0	-	0.00%
2026-03-23	0	1.780	1.690	1.780	-	-	0	0	-	1.617	1.535	1.617	-	-	0	-	0.00%
2026-03-20	0	1.780	1.690	1.780	-	-	0	0	-	1.617	1.535	1.617	-	-	0	-	0.00%
2026-03-19	0	1.780	1.700	1.860	-	-	0	0	-	1.617	1.545	1.690	-	-	0	-	0.00%
2026-03-18	0	1.780	1.690	1.780	-	-	0	0	-	1.617	1.535	1.617	-	-	0	-	0.00%
2026-03-17	0	1.780	1.680	1.860	1.780	1.780	330,000	587,400	1.7800	1.617	1.526	1.690	1.617	1.617	363,210	1.6172	3.49%
2026-03-16	0	1.720	1.660	1.780	-	-	0	0	-	1.563	1.508	1.617	-	-	0	-	0.00%
2026-03-13	0	1.720	1.700	-	-	-	0	0	-	1.563	1.545	-	-	-	0	-	0.00%
2026-03-12	0	1.720	1.720	1.780	-	-	0	0	-	1.563	1.563	1.617	-	-	0	-	1.18%
2026-03-11	0	1.700	1.700	1.780	-	-	0	0	-	1.545	1.545	1.617	-	-	0	-	0.00%
2026-03-10	0	1.700	1.700	-	-	-	0	0	-	1.545	1.545	-	-	-	0	-	0.59%
2026-03-09	0	1.690	1.660	1.780	-	-	0	0	-	1.535	1.508	1.617	-	-	0	-	0.00%
2026-03-06	0	1.690	1.670	1.780	-	-	0	0	-	1.535	1.517	1.617	-	-	0	-	0.00%
2026-03-05	0	1.690	1.670	1.780	-	-	0	0	-	1.535	1.517	1.617	-	-	0	-	0.00%
2026-03-04	0	1.690	1.670	1.780	-	-	0	0	-	1.535	1.517	1.617	-	-	0	-	0.00%
2026-03-03	0	1.690	1.690	1.780	-	-	0	0	-	1.535	1.535	1.617	-	-	0	-	0.00%
2026-03-02	0	1.690	1.690	1.780	-	-	0	0	-	1.535	1.535	1.617	-	-	0	-	0.00%
2026-02-27	0	1.690	1.690	1.780	1.680	1.680	2,500	4,200	1.6800	1.535	1.535	1.617	1.526	1.526	2,752	1.5264	0.60%
2026-02-26	0	1.680	1.680	1.780	-	-	0	0	-	1.526	1.526	1.617	-	-	0	-	0.00%
2026-02-25	0	1.680	1.640	1.780	-	-	0	0	-	1.526	1.490	1.617	-	-	0	-	0.00%
2026-02-24	0	1.680	1.640	1.780	-	-	0	0	-	1.526	1.490	1.617	-	-	0	-	0.00%
2026-02-23	0	1.680	1.640	1.780	-	-	0	0	-	1.526	1.490	1.617	-	-	0	-	0.00%
2026-02-20	0	1.680	1.630	-	-	-	0	0	-	1.526	1.481	-	-	-	0	-	0.00%
2026-02-16	0	1.680	1.630	1.780	-	-	0	0	-	1.526	1.481	1.617	-	-	0	-	0.00%
2026-02-13	0	1.680	1.660	1.780	-	-	0	0	-	1.526	1.508	1.617	-	-	0	-	0.00%
2026-02-12	0	1.680	1.660	1.690	-	-	0	0	-	1.526	1.508	1.535	-	-	0	-	0.00%
2026-02-11	0	1.680	1.670	1.690	-	-	0	0	-	1.526	1.517	1.535	-	-	0	-	0.60%
2026-02-10	0	1.670	1.630	1.690	-	-	0	0	-	1.517	1.481	1.535	-	-	0	-	0.00%
2026-02-09	0	1.670	1.670	1.690	-	-	0	0	-	1.517	1.517	1.535	-	-	0	-	0.00%
2026-02-06	0	1.670	1.670	1.690	-	-	0	0	-	1.517	1.517	1.535	-	-	0	-	0.00%
2026-02-05	0	1.670	1.670	1.690	-	-	0	0	-	1.517	1.517	1.535	-	-	0	-	0.00%
2026-02-04	0	1.670	1.670	1.690	-	-	0	0	-	1.517	1.517	1.535	-	-	0	-	0.00%
2026-02-03	0	1.670	1.670	1.690	-	-	0	0	-	1.517	1.517	1.535	-	-	0	-	0.60%
2026-02-02	0	1.660	1.630	1.690	-	-	0	0	-	1.508	1.481	1.535	-	-	0	-	0.00%
2026-01-30	0	1.660	1.640	1.770	-	-	0	0	-	1.508	1.490	1.608	-	-	0	-	0.00%
2026-01-29	0	1.660	1.640	1.730	1.660	1.660	39,500	65,570	1.6600	1.508	1.490	1.572	1.508	1.508	43,475	1.5082	1.84%
2026-01-28	0	1.630	1.630	1.660	-	-	0	0	-	1.481	1.481	1.508	-	-	0	-	0.00%
2026-01-27	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-26	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-23	0	1.630	1.630	1.750	-	-	0	0	-	1.481	1.481	1.590	-	-	0	-	0.00%
2026-01-22	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-21	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-20	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-19	0	1.630	1.630	1.730	-	-	0	0	-	1.481	1.481	1.572	-	-	0	-	0.00%
2026-01-16	0	1.630	1.630	1.680	-	-	0	0	-	1.481	1.481	1.526	-	-	0	-	0.00%
2026-01-15	0	1.630	1.630	1.670	-	-	0	0	-	1.481	1.481	1.517	-	-	0	-	0.00%
2026-01-14	0	1.630	1.630	1.720	-	-	0	0	-	1.481	1.481	1.563	-	-	0	-	0.62%
2026-01-13	0	1.620	1.620	1.720	-	-	0	0	-	1.472	1.472	1.563	-	-	0	-	0.00%
2026-01-12	0	1.620	1.620	1.760	-	-	0	0	-	1.472	1.472	1.599	-	-	0	-	0.00%
2026-01-09	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-01-08	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-01-07	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-01-06	0	1.620	1.620	1.770	-	-	0	0	-	1.472	1.472	1.608	-	-	0	-	0.00%
2026-01-05	0	1.620	1.620	1.780	-	-	0	0	-	1.472	1.472	1.617	-	-	0	-	1.25%
2026-01-02	0	1.600	1.600	1.720	-	-	0	0	-	1.454	1.454	1.563	-	-	0	-	0.00%
2025-12-31	0	1.600	1.600	1.720	-	-	0	0	-	1.454	1.454	1.563	-	-	0	-	0.00%
2025-12-30	0	1.600	1.600	1.720	-	-	0	0	-	1.454	1.454	1.563	-	-	0	-	0.00%
2025-12-29	0	1.600	1.600	1.750	-	-	0	0	-	1.454	1.454	1.590	-	-	0	-	0.00%
2025-12-24	0	1.600	1.600	1.750	-	-	0	0	-	1.454	1.454	1.590	-	-	0	-	0.00%
2025-12-23	0	1.600	1.600	1.750	1.580	1.580	2,500	3,950	1.5800	1.454	1.454	1.590	1.436	1.436	2,752	1.4355	-4.19%
2025-12-22	0	1.670	1.650	1.780	-	-	0	0	-	1.517	1.499	1.617	-	-	0	-	0.00%
2025-12-19	0	1.670	1.650	1.670	-	-	0	0	-	1.517	1.499	1.517	-	-	0	-	0.00%
2025-12-18	0	1.670	1.650	1.780	-	-	0	0	-	1.517	1.499	1.617	-	-	0	-	0.00%
2025-12-17	0	1.670	1.650	1.720	-	-	0	0	-	1.517	1.499	1.563	-	-	0	-	0.00%
2025-12-16	0	1.670	1.650	1.780	-	-	0	0	-	1.517	1.499	1.617	-	-	0	-	0.00%
2025-12-15	0	1.670	1.670	1.780	-	-	0	0	-	1.517	1.517	1.617	-	-	0	-	0.00%
2025-12-12	0	1.670	1.620	1.760	-	-	0	0	-	1.517	1.472	1.599	-	-	0	-	0.00%
2025-12-11	0	1.670	1.620	1.780	-	-	0	0	-	1.517	1.472	1.617	-	-	0	-	0.00%
2025-12-10	0	1.670	1.620	1.780	-	-	0	0	-	1.517	1.472	1.617	-	-	0	-	0.00%
2025-12-09	0	1.670	1.620	1.780	-	-	0	0	-	1.517	1.472	1.617	-	-	0	-	0.00%
2025-12-08	0	1.670	1.600	1.780	-	-	0	0	-	1.517	1.454	1.617	-	-	0	-	0.00%
2025-12-05	0	1.670	1.670	1.780	-	-	0	0	-	1.517	1.517	1.617	-	-	0	-	1.21%
2025-12-04	0	1.650	1.650	1.730	-	-	0	0	-	1.499	1.499	1.572	-	-	0	-	0.00%
2025-12-03	0	1.650	1.650	1.780	-	-	0	0	-	1.499	1.499	1.617	-	-	0	-	0.00%
2025-12-02	0	1.650	1.650	1.780	-	-	0	0	-	1.499	1.499	1.617	-	-	0	-	0.00%
2025-12-01	0	1.650	1.650	1.780	-	-	0	0	-	1.499	1.499	1.617	-	-	0	-	0.00%
2025-11-28	0	1.650	1.620	1.720	-	-	0	0	-	1.499	1.472	1.563	-	-	0	-	0.00%
2025-11-27	0	1.650	1.610	1.720	-	-	0	0	-	1.499	1.463	1.563	-	-	0	-	0.00%
2025-11-26	0	1.650	1.610	1.720	-	-	0	0	-	1.499	1.463	1.563	-	-	0	-	0.00%
2025-11-25	0	1.650	1.610	1.720	1.650	1.650	10,000	16,500	1.6500	1.499	1.463	1.563	1.499	1.499	11,006	1.4991	-2.94%
2025-11-24	0	1.700	1.650	1.720	-	-	0	0	-	1.545	1.499	1.563	-	-	0	-	0.00%
2025-11-21	0	1.700	1.650	-	-	-	0	0	-	1.545	1.499	-	-	-	0	-	0.00%
2025-11-20	0	1.700	1.690	1.780	-	-	0	0	-	1.545	1.535	1.617	-	-	0	-	0.00%
2025-11-19	0	1.700	1.680	1.780	-	-	0	0	-	1.545	1.526	1.617	-	-	0	-	0.00%
2025-11-18	0	1.700	1.680	1.780	-	-	0	0	-	1.545	1.526	1.617	-	-	0	-	0.00%
2025-11-17	0	1.700	1.680	1.780	-	-	0	0	-	1.545	1.526	1.617	-	-	0	-	0.00%
2025-11-14	0	1.700	1.680	1.780	-	-	0	0	-	1.545	1.526	1.617	-	-	0	-	0.00%
2025-11-13	0	1.700	1.650	1.770	-	-	0	0	-	1.545	1.499	1.608	-	-	0	-	0.00%
2025-11-12	0	1.700	1.650	1.770	1.700	1.700	20,000	34,000	1.7000	1.545	1.499	1.608	1.545	1.545	22,013	1.5446	3.66%
2025-11-11	0	1.640	1.640	1.700	-	-	0	0	-	1.490	1.490	1.545	-	-	0	-	1.23%
2025-11-10	0	1.620	1.610	1.770	-	-	0	0	-	1.472	1.463	1.608	-	-	0	-	0.00%
2025-11-07	0	1.620	1.600	1.780	-	-	0	0	-	1.472	1.454	1.617	-	-	0	-	0.00%
2025-11-06	0	1.620	1.600	1.780	-	-	0	0	-	1.472	1.454	1.617	-	-	0	-	0.00%
2025-11-05	0	1.620	1.600	1.700	-	-	0	0	-	1.472	1.454	1.545	-	-	0	-	0.00%
2025-11-04	0	1.620	1.600	1.700	-	-	0	0	-	1.472	1.454	1.545	-	-	0	-	0.00%
2025-11-03	0	1.620	1.600	1.700	-	-	0	0	-	1.472	1.454	1.545	-	-	0	-	0.00%
2025-10-31	0	1.620	1.620	1.700	-	-	0	0	-	1.472	1.472	1.545	-	-	0	-	1.25%
2025-10-30	0	1.600	1.600	1.700	1.600	1.650	36,000	57,625	1.6007	1.454	1.454	1.545	1.454	1.499	39,623	1.4543	-3.61%
2025-10-28	0	1.660	1.650	1.660	1.660	1.660	24,000	39,840	1.6600	1.508	1.499	1.508	1.508	1.508	26,415	1.5082	-0.60%
2025-10-27	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-24	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-23	0	1.670	1.670	1.700	-	-	0	0	-	1.517	1.517	1.545	-	-	0	-	0.00%
2025-10-22	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-21	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-20	0	1.670	1.650	1.700	-	-	0	0	-	1.517	1.499	1.545	-	-	0	-	0.00%
2025-10-17	0	1.670	1.660	1.700	1.670	1.670	8,000	13,360	1.6700	1.517	1.508	1.545	1.517	1.517	8,805	1.5173	0.00%
2025-10-16	0	1.670	1.660	1.670	-	-	0	0	-	1.517	1.508	1.517	-	-	0	-	0.00%
2025-10-15	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-14	0	1.670	1.660	1.700	-	-	0	0	-	1.517	1.508	1.545	-	-	0	-	0.00%
2025-10-13	0	1.670	1.650	1.700	-	-	0	0	-	1.517	1.499	1.545	-	-	0	-	0.00%
2025-10-10	0	1.670	1.670	1.700	1.650	1.650	10,000	16,500	1.6500	1.517	1.517	1.545	1.499	1.499	11,006	1.4991	-1.76%
2025-10-09	0	1.700	1.650	1.700	-	-	0	0	-	1.545	1.499	1.545	-	-	0	-	0.00%
2025-10-08	0	1.700	1.650	1.700	1.720	1.720	10,500	18,060	1.7200	1.545	1.499	1.545	1.563	1.563	11,557	1.5627	0.00%
2025-10-06	0	1.700	-	1.720	-	-	0	0	-	1.545	-	1.563	-	-	0	-	0.00%
2025-10-03	0	1.700	-	1.700	-	-	0	0	-	1.545	-	1.545	-	-	0	-	0.00%
2025-10-02	0	1.700	-	1.700	-	-	0	0	-	1.545	-	1.545	-	-	0	-	0.00%
2025-09-30	0	1.700	-	1.770	-	-	0	0	-	1.545	-	1.608	-	-	0	-	0.00%
2025-09-29	0	1.700	-	1.780	-	-	0	0	-	1.545	-	1.617	-	-	0	-	0.00%
2025-09-26	0	1.700	1.650	1.780	-	-	0	0	-	1.545	1.499	1.617	-	-	0	-	0.00%
2025-09-25	0	1.700	1.650	1.780	-	-	0	0	-	1.545	1.499	1.617	-	-	0	-	0.00%
2025-09-24	0	1.700	1.650	1.780	-	-	0	0	-	1.545	1.499	1.617	-	-	0	-	0.00%
2025-09-23	0	1.700	1.650	1.780	1.700	1.700	1,000	1,700	1.7000	1.545	1.499	1.617	1.545	1.545	1,101	1.5446	3.03%
2025-09-22	0	1.650	1.650	1.780	-	-	0	0	-	1.499	1.499	1.617	-	-	0	-	0.95%
2025-09-19	0	1.710	1.700	1.780	-	-	0	0	-	1.485	1.476	1.546	-	-	0	-	0.00%
2025-09-18	0	1.710	1.700	1.780	1.710	1.710	30,000	51,300	1.7100	1.485	1.476	1.546	1.485	1.485	34,544	1.4850	0.00%
2025-09-17	0	1.710	1.700	1.780	-	-	0	0	-	1.485	1.476	1.546	-	-	0	-	0.00%
2025-09-16	0	1.710	1.700	1.780	-	-	0	0	-	1.485	1.476	1.546	-	-	0	-	0.00%
2025-09-15	0	1.710	1.700	1.780	-	-	0	0	-	1.485	1.476	1.546	-	-	0	-	0.00%
2025-09-12	0	1.710	1.710	1.770	1.710	1.710	11,000	18,810	1.7100	1.485	1.485	1.537	1.485	1.485	12,666	1.4850	0.00%
2025-09-11	0	1.710	1.710	1.770	-	-	0	0	-	1.485	1.485	1.537	-	-	0	-	0.00%
2025-09-10	0	1.710	1.710	1.770	-	-	0	0	-	1.485	1.485	1.537	-	-	0	-	0.00%
2025-09-09	0	1.710	1.620	1.770	-	-	0	0	-	1.485	1.407	1.537	-	-	0	-	0.00%
2025-09-08	0	1.710	1.660	1.780	-	-	0	0	-	1.485	1.442	1.546	-	-	0	-	0.00%
2025-09-05	0	1.710	1.660	1.770	-	-	0	0	-	1.485	1.442	1.537	-	-	0	-	0.00%
2025-09-04	0	1.710	1.650	1.770	-	-	0	0	-	1.485	1.433	1.537	-	-	0	-	0.00%
2025-09-03	0	1.710	1.710	1.810	-	-	0	0	-	1.485	1.485	1.572	-	-	0	-	0.00%
2025-09-02	0	1.710	1.650	1.810	-	-	0	0	-	1.485	1.433	1.572	-	-	0	-	0.00%
2025-09-01	0	1.710	1.620	1.790	-	-	0	0	-	1.485	1.407	1.555	-	-	0	-	0.00%
2025-08-29	0	1.710	1.680	1.770	-	-	0	0	-	1.485	1.459	1.537	-	-	0	-	0.00%
2025-08-28	0	1.710	1.690	1.770	1.710	1.710	28,000	47,880	1.7100	1.485	1.468	1.537	1.485	1.485	32,241	1.4850	-0.58%
2025-08-27	0	1.720	1.680	1.750	-	-	0	0	-	1.494	1.459	1.520	-	-	0	-	0.00%
2025-08-26	0	1.720	1.720	1.770	-	-	0	0	-	1.494	1.494	1.537	-	-	0	-	2.38%
2025-08-25	0	1.680	1.680	1.770	-	-	0	0	-	1.459	1.459	1.537	-	-	0	-	0.00%
2025-08-22	0	1.680	1.680	1.770	-	-	0	0	-	1.459	1.459	1.537	-	-	0	-	0.00%
2025-08-21	0	1.680	1.680	1.770	-	-	0	0	-	1.459	1.459	1.537	-	-	0	-	0.00%
2025-08-20	0	1.680	1.680	1.890	-	-	0	0	-	1.459	1.459	1.641	-	-	0	-	0.00%
2025-08-19	0	1.680	1.680	1.780	-	-	0	0	-	1.459	1.459	1.546	-	-	0	-	0.00%
2025-08-18	0	1.680	1.680	1.890	-	-	0	0	-	1.459	1.459	1.641	-	-	0	-	1.20%
2025-08-15	0	1.660	1.660	1.780	-	-	0	0	-	1.442	1.442	1.546	-	-	0	-	0.00%
2025-08-14	0	1.660	1.660	1.790	-	-	0	0	-	1.442	1.442	1.555	-	-	0	-	0.00%
2025-08-13	0	1.660	1.660	1.780	-	-	0	0	-	1.442	1.442	1.546	-	-	0	-	0.00%
2025-08-12	0	1.660	1.660	1.780	-	-	0	0	-	1.442	1.442	1.546	-	-	0	-	0.00%
2025-08-11	0	1.660	1.660	1.780	-	-	0	0	-	1.442	1.442	1.546	-	-	0	-	0.00%
2025-08-08	0	1.660	1.620	1.780	-	-	0	0	-	1.442	1.407	1.546	-	-	0	-	0.00%
2025-08-07	0	1.660	1.630	1.780	-	-	0	0	-	1.442	1.416	1.546	-	-	0	-	0.00%
2025-08-06	0	1.660	1.620	1.780	1.660	1.660	1,000	1,660	1.6600	1.442	1.407	1.546	1.442	1.442	1,151	1.4416	-1.19%
2025-08-05	0	1.680	1.660	1.680	1.680	1.680	1,000	1,680	1.6800	1.459	1.442	1.459	1.459	1.459	1,151	1.4590	-0.59%
2025-08-04	0	1.690	1.680	1.780	-	-	0	0	-	1.468	1.459	1.546	-	-	0	-	0.00%
2025-08-01	0	1.690	1.680	1.770	-	-	0	0	-	1.468	1.459	1.537	-	-	0	-	0.00%
2025-07-31	0	1.690	1.680	1.780	-	-	0	0	-	1.468	1.459	1.546	-	-	0	-	0.00%
2025-07-30	0	1.690	1.680	1.780	-	-	0	0	-	1.468	1.459	1.546	-	-	0	-	0.00%
2025-07-29	0	1.690	1.680	1.780	-	-	0	0	-	1.468	1.459	1.546	-	-	0	-	0.00%
2025-07-28	0	1.690	1.680	1.780	-	-	0	0	-	1.468	1.459	1.546	-	-	0	-	0.00%
2025-07-25	0	1.690	1.690	1.800	1.690	1.690	31,500	53,235	1.6900	1.468	1.468	1.563	1.468	1.468	36,272	1.4677	0.00%
2025-07-24	0	1.690	1.690	1.790	-	-	0	0	-	1.468	1.468	1.555	-	-	0	-	0.00%
2025-07-23	0	1.690	1.690	1.790	-	-	0	0	-	1.468	1.468	1.555	-	-	0	-	0.00%
2025-07-22	0	1.690	1.690	1.770	-	-	0	0	-	1.468	1.468	1.537	-	-	0	-	0.60%
2025-07-21	0	1.680	1.650	1.770	1.680	1.680	12,000	20,160	1.6800	1.459	1.433	1.537	1.459	1.459	13,818	1.4590	1.82%
2025-07-18	0	1.650	1.650	1.680	-	-	0	0	-	1.433	1.433	1.459	-	-	0	-	0.61%
2025-07-17	0	1.640	1.630	1.680	-	-	0	0	-	1.424	1.416	1.459	-	-	0	-	0.00%
2025-07-16	0	1.640	1.640	1.680	-	-	0	0	-	1.424	1.424	1.459	-	-	0	-	0.00%
2025-07-15	0	1.640	1.620	1.680	1.640	1.640	75,500	123,820	1.6400	1.424	1.407	1.459	1.424	1.424	86,937	1.4243	0.61%
2025-07-14	0	1.630	1.620	1.680	-	-	0	0	-	1.416	1.407	1.459	-	-	0	-	0.00%
2025-07-11	0	1.630	1.630	1.680	1.620	1.620	10,000	16,200	1.6200	1.416	1.416	1.459	1.407	1.407	11,515	1.4069	0.00%
2025-07-10	0	1.630	1.610	1.680	-	-	0	0	-	1.416	1.398	1.459	-	-	0	-	0.00%
2025-07-09	0	1.630	1.610	1.650	1.630	1.630	36,500	59,495	1.6300	1.416	1.398	1.433	1.416	1.416	42,029	1.4156	1.24%
2025-07-08	0	1.610	1.610	1.680	-	-	0	0	-	1.398	1.398	1.459	-	-	0	-	0.00%
2025-07-07	0	1.610	1.610	1.680	-	-	0	0	-	1.398	1.398	1.459	-	-	0	-	0.62%
2025-07-04	0	1.600	1.590	1.680	-	-	0	0	-	1.390	1.381	1.459	-	-	0	-	0.00%
2025-07-03	0	1.600	1.590	1.680	-	-	0	0	-	1.390	1.381	1.459	-	-	0	-	0.00%
2025-07-02	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	0.00%
2025-06-30	0	1.600	1.540	1.680	-	-	0	0	-	1.390	1.337	1.459	-	-	0	-	0.00%
2025-06-27	0	1.600	1.590	1.680	-	-	0	0	-	1.390	1.381	1.459	-	-	0	-	0.00%
2025-06-26	0	1.600	1.590	1.680	-	-	0	0	-	1.390	1.381	1.459	-	-	0	-	0.00%
2025-06-25	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	0.00%
2025-06-24	0	1.600	1.600	1.680	1.600	1.610	15,000	24,005	1.6003	1.390	1.390	1.459	1.390	1.398	17,272	1.3898	0.00%
2025-06-23	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	0.00%
2025-06-20	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	0.00%
2025-06-19	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	0.00%
2025-06-18	0	1.600	1.600	1.670	-	-	0	0	-	1.390	1.390	1.450	-	-	0	-	0.00%
2025-06-17	0	1.600	1.600	1.670	-	-	0	0	-	1.390	1.390	1.450	-	-	0	-	0.00%
2025-06-16	0	1.600	1.600	1.680	-	-	0	0	-	1.390	1.390	1.459	-	-	0	-	1.91%
2025-06-13	0	1.570	1.570	1.680	-	-	0	0	-	1.363	1.363	1.459	-	-	0	-	0.00%
2025-06-12	0	1.570	1.570	1.670	-	-	0	0	-	1.363	1.363	1.450	-	-	0	-	0.64%
2025-06-11	0	1.560	1.560	1.620	-	-	0	0	-	1.355	1.355	1.407	-	-	0	-	0.00%
2025-06-10	0	1.560	1.560	1.660	-	-	0	0	-	1.355	1.355	1.442	-	-	0	-	0.65%
2025-06-09	0	1.550	1.560	1.660	-	-	0	0	-	1.346	1.355	1.442	-	-	0	-	0.00%
2025-06-06	0	1.550	1.550	1.670	1.550	1.550	13,500	20,925	1.5500	1.346	1.346	1.450	1.346	1.346	15,545	1.3461	0.00%
2025-06-05	0	1.550	1.550	1.620	1.540	1.540	10,000	15,400	1.5400	1.346	1.346	1.407	1.337	1.337	11,515	1.3374	-1.27%
2025-06-04	0	1.570	1.540	1.670	-	-	0	0	-	1.363	1.337	1.450	-	-	0	-	0.00%
2025-06-03	0	1.570	1.420	1.670	1.570	1.570	3,000	4,710	1.5700	1.363	1.233	1.450	1.363	1.363	3,454	1.3635	-1.87%
2025-06-02	0	1.600	1.600	1.670	1.600	1.600	15,000	24,000	1.6000	1.390	1.390	1.450	1.390	1.390	17,272	1.3895	-0.62%
2025-05-30	0	1.610	1.600	-	-	-	0	0	-	1.398	1.390	-	-	-	0	-	0.00%
2025-05-29	0	1.610	1.610	1.670	1.610	1.610	1,000	1,610	1.6100	1.398	1.398	1.450	1.398	1.398	1,151	1.3982	0.00%
2025-05-28	0	1.610	1.600	1.610	1.610	1.610	1,000	1,610	1.6100	1.398	1.390	1.398	1.398	1.398	1,151	1.3982	0.62%
2025-05-27	0	1.600	1.600	1.670	-	-	0	0	-	1.390	1.390	1.450	-	-	0	-	0.00%
2025-05-26	0	1.600	1.600	1.700	-	-	0	0	-	1.390	1.390	1.476	-	-	0	-	0.00%
2025-05-23	0	1.600	1.590	1.680	-	-	0	0	-	1.390	1.381	1.459	-	-	0	-	0.09%
2025-05-22	0	1.670	1.670	1.690	-	-	0	0	-	1.388	1.388	1.405	-	-	0	-	0.00%
2025-05-21	0	1.670	1.670	1.700	-	-	0	0	-	1.388	1.388	1.413	-	-	0	-	0.60%
2025-05-20	0	1.660	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
2025-05-19	0	1.660	-	1.710	1.660	1.660	25,000	41,500	1.6600	1.380	-	1.421	1.380	1.380	30,075	1.3799	0.00%
2025-05-16	0	1.660	-	1.700	-	-	0	0	-	1.380	-	1.413	-	-	0	-	0.00%
2025-05-15	0	1.660	1.610	1.700	-	-	0	0	-	1.380	1.338	1.413	-	-	0	-	0.00%
2025-05-14	0	1.660	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
2025-05-13	0	1.660	1.600	-	-	-	0	0	-	1.380	1.330	-	-	-	0	-	0.00%
2025-05-12	0	1.660	1.630	1.820	-	-	0	0	-	1.380	1.355	1.513	-	-	0	-	0.00%
2025-05-09	0	1.660	1.660	1.750	-	-	0	0	-	1.380	1.380	1.455	-	-	0	-	0.61%
2025-05-08	0	1.650	1.600	1.750	-	-	0	0	-	1.372	1.330	1.455	-	-	0	-	0.00%
2025-05-07	0	1.650	1.600	1.750	-	-	0	0	-	1.372	1.330	1.455	-	-	0	-	0.00%
2025-05-06	0	1.650	1.640	1.750	-	-	0	0	-	1.372	1.363	1.455	-	-	0	-	0.00%
2025-05-02	0	1.650	1.650	1.750	-	-	0	0	-	1.372	1.372	1.455	-	-	0	-	0.00%
2025-04-30	0	1.650	1.650	1.750	-	-	0	0	-	1.372	1.372	1.455	-	-	0	-	0.00%
2025-04-29	0	1.650	1.650	1.750	-	-	0	0	-	1.372	1.372	1.455	-	-	0	-	0.00%
2025-04-28	0	1.650	1.630	1.750	-	-	0	0	-	1.372	1.355	1.455	-	-	0	-	0.00%
2025-04-25	0	1.650	1.630	1.750	-	-	0	0	-	1.372	1.355	1.455	-	-	0	-	0.00%
2025-04-24	0	1.650	1.600	1.750	-	-	0	0	-	1.372	1.330	1.455	-	-	0	-	0.00%
2025-04-23	0	1.650	1.650	1.750	-	-	0	0	-	1.372	1.372	1.455	-	-	0	-	0.61%
2025-04-22	0	1.640	1.640	1.750	-	-	0	0	-	1.363	1.363	1.455	-	-	0	-	0.00%
2025-04-17	0	1.640	1.600	-	-	-	0	0	-	1.363	1.330	-	-	-	0	-	0.00%
2025-04-16	0	1.640	1.610	-	-	-	0	0	-	1.363	1.338	-	-	-	0	-	0.00%
2025-04-15	0	1.640	1.640	-	-	-	0	0	-	1.363	1.363	-	-	-	0	-	0.61%
2025-04-14	0	1.630	1.630	1.730	-	-	0	0	-	1.355	1.355	1.438	-	-	0	-	0.00%
2025-04-11	0	1.630	1.620	1.700	-	-	0	0	-	1.355	1.347	1.413	-	-	0	-	0.00%
2025-04-10	0	1.630	1.630	1.730	-	-	0	0	-	1.355	1.355	1.438	-	-	0	-	1.87%
2025-04-09	0	1.600	1.600	-	-	-	0	0	-	1.330	1.330	-	-	-	0	-	0.00%
2025-04-08	0	1.600	1.600	1.750	1.600	1.600	3,500	5,600	1.6000	1.330	1.330	1.455	1.330	1.330	4,210	1.3300	0.00%
2025-04-07	0	1.600	1.590	1.600	1.600	1.630	60,500	98,250	1.6240	1.330	1.322	1.330	1.330	1.355	72,780	1.3500	-7.51%
2025-04-03	0	1.730	1.670	1.750	-	-	0	0	-	1.438	1.388	1.455	-	-	0	-	0.00%
2025-04-02	0	1.730	1.660	1.730	-	-	0	0	-	1.438	1.380	1.438	-	-	0	-	0.00%
2025-04-01	0	1.730	1.620	1.730	-	-	0	0	-	1.438	1.347	1.438	-	-	0	-	0.00%
2025-03-31	0	1.730	1.660	1.750	-	-	0	0	-	1.438	1.380	1.455	-	-	0	-	0.00%
2025-03-28	0	1.730	1.680	1.750	-	-	0	0	-	1.438	1.397	1.455	-	-	0	-	0.00%
2025-03-27	0	1.730	1.680	1.730	1.730	1.730	18,500	32,005	1.7300	1.438	1.397	1.438	1.438	1.438	22,255	1.4381	1.76%
2025-03-26	0	1.700	1.680	1.720	-	-	0	0	-	1.413	1.397	1.430	-	-	0	-	0.00%
2025-03-25	0	1.700	1.680	1.740	-	-	0	0	-	1.413	1.397	1.446	-	-	0	-	0.00%
2025-03-24	0	1.700	1.650	1.700	1.700	1.700	12,500	21,250	1.7000	1.413	1.372	1.413	1.413	1.413	15,037	1.4132	-0.58%
2025-03-21	0	1.710	1.700	1.740	1.710	1.720	79,000	135,270	1.7123	1.421	1.413	1.446	1.421	1.430	95,036	1.4234	-5.00%
2025-03-20	0	1.800	1.750	1.810	1.750	1.800	10,000	17,750	1.7750	1.496	1.455	1.505	1.455	1.496	12,030	1.4755	4.05%
2025-03-19	0	1.730	1.730	1.810	-	-	0	0	-	1.438	1.438	1.505	-	-	0	-	0.58%
2025-03-18	0	1.720	1.720	1.810	-	-	0	0	-	1.430	1.430	1.505	-	-	0	-	1.18%
2025-03-17	0	1.700	1.700	1.810	-	-	0	0	-	1.413	1.413	1.505	-	-	0	-	0.00%
2025-03-14	0	1.700	1.700	1.820	-	-	0	0	-	1.413	1.413	1.513	-	-	0	-	0.00%
2025-03-13	0	1.700	1.700	1.820	-	-	0	0	-	1.413	1.413	1.513	-	-	0	-	0.00%
2025-03-12	0	1.700	1.700	1.820	1.700	1.700	19,000	32,300	1.7000	1.413	1.413	1.513	1.413	1.413	22,857	1.4132	-4.49%
2025-03-11	0	1.780	1.700	1.780	1.800	1.800	1,000	1,800	1.8000	1.480	1.413	1.480	1.496	1.496	1,203	1.4963	-2.20%
2025-03-10	0	1.820	-	1.820	1.820	1.820	500	910	1.8200	1.513	-	1.513	1.513	1.513	601	1.5129	0.55%
2025-03-07	0	1.810	1.700	1.820	-	-	0	0	-	1.505	1.413	1.513	-	-	0	-	0.00%
2025-03-06	0	1.810	1.700	1.820	1.810	1.810	22,500	40,725	1.8100	1.505	1.413	1.513	1.505	1.505	27,067	1.5046	0.00%
2025-03-05	0	1.810	1.700	1.810	-	-	0	0	-	1.505	1.413	1.505	-	-	0	-	0.00%
2025-03-04	0	1.810	1.700	1.810	-	-	0	0	-	1.505	1.413	1.505	-	-	0	-	-0.55%
2025-03-03	0	1.820	1.730	1.820	1.730	1.820	1,000	1,775	1.7750	1.513	1.438	1.513	1.438	1.513	1,203	1.4755	5.20%
2025-02-28	0	1.730	1.730	-	1.730	1.730	10,000	17,300	1.7300	1.438	1.438	-	1.438	1.438	12,030	1.4381	0.00%
2025-02-27	0	1.730	1.730	1.820	-	-	0	0	-	1.438	1.438	1.513	-	-	0	-	0.00%
2025-02-26	0	1.730	1.730	1.820	-	-	0	0	-	1.438	1.438	1.513	-	-	0	-	0.00%
2025-02-25	0	1.730	1.700	1.820	-	-	0	0	-	1.438	1.413	1.513	-	-	0	-	0.00%
2025-02-24	0	1.730	1.700	1.820	-	-	0	0	-	1.438	1.413	1.513	-	-	0	-	0.00%
2025-02-21	0	1.730	1.710	1.820	1.730	1.730	18,000	31,140	1.7300	1.438	1.421	1.513	1.438	1.438	21,654	1.4381	0.00%
2025-02-20	0	1.730	1.700	1.790	-	-	0	0	-	1.438	1.413	1.488	-	-	0	-	0.00%
2025-02-19	0	1.730	1.700	1.790	-	-	0	0	-	1.438	1.413	1.488	-	-	0	-	0.00%
2025-02-18	0	1.730	1.700	1.790	1.730	1.730	10,000	17,300	1.7300	1.438	1.413	1.488	1.438	1.438	12,030	1.4381	0.00%
2025-02-17	0	1.730	1.700	1.790	-	-	0	0	-	1.438	1.413	1.488	-	-	0	-	0.00%
2025-02-14	0	1.730	1.700	1.790	-	-	0	0	-	1.438	1.413	1.488	-	-	0	-	0.00%
2025-02-13	0	1.730	1.730	1.790	-	-	0	0	-	1.438	1.438	1.488	-	-	0	-	0.00%
2025-02-12	0	1.730	1.700	1.770	-	-	0	0	-	1.438	1.413	1.471	-	-	0	-	0.00%
2025-02-11	0	1.730	1.650	1.820	-	-	0	0	-	1.438	1.372	1.513	-	-	0	-	0.00%
2025-02-10	0	1.730	1.720	1.820	-	-	0	0	-	1.438	1.430	1.513	-	-	0	-	1.76%
2025-02-07	0	1.700	1.700	1.820	-	-	0	0	-	1.413	1.413	1.513	-	-	0	-	0.00%
2025-02-06	0	1.700	1.700	1.790	1.700	1.700	7,000	11,900	1.7000	1.413	1.413	1.488	1.413	1.413	8,421	1.4132	-1.73%
2025-02-05	0	1.730	-	1.790	-	-	0	0	-	1.438	-	1.488	-	-	0	-	0.00%
2025-02-04	0	1.730	-	1.750	-	-	0	0	-	1.438	-	1.455	-	-	0	-	0.00%
2025-02-03	0	1.730	-	1.790	-	-	0	0	-	1.438	-	1.488	-	-	0	-	0.00%
2025-01-28	0	1.730	1.600	1.790	-	-	0	0	-	1.438	1.330	1.488	-	-	0	-	0.00%
2025-01-27	0	1.730	1.730	1.790	-	-	0	0	-	1.438	1.438	1.488	-	-	0	-	0.00%
2025-01-24	0	1.730	1.700	1.790	-	-	0	0	-	1.438	1.413	1.488	-	-	0	-	0.00%
2025-01-23	0	1.730	1.700	1.760	-	-	0	0	-	1.438	1.413	1.463	-	-	0	-	0.00%
2025-01-22	0	1.730	1.700	1.760	-	-	0	0	-	1.438	1.413	1.463	-	-	0	-	0.00%
2025-01-21	0	1.730	1.700	1.760	-	-	0	0	-	1.438	1.413	1.463	-	-	0	-	0.00%
2025-01-20	0	1.730	-	1.790	-	-	0	0	-	1.438	-	1.488	-	-	0	-	0.00%
2025-01-17	0	1.730	1.660	1.820	-	-	0	0	-	1.438	1.380	1.513	-	-	0	-	0.00%
2025-01-16	0	1.730	-	1.820	-	-	0	0	-	1.438	-	1.513	-	-	0	-	0.00%
2025-01-15	0	1.730	-	1.820	-	-	0	0	-	1.438	-	1.513	-	-	0	-	0.00%
2025-01-14	0	1.730	1.700	1.820	-	-	0	0	-	1.438	1.413	1.513	-	-	0	-	0.00%
2025-01-13	0	1.730	1.700	1.820	1.730	1.730	30,000	51,900	1.7300	1.438	1.413	1.513	1.438	1.438	36,089	1.4381	0.00%
2025-01-10	0	1.730	1.700	1.730	-	-	0	0	-	1.438	1.413	1.438	-	-	0	-	0.00%
2025-01-09	0	1.730	1.700	1.730	-	-	0	0	-	1.438	1.413	1.438	-	-	0	-	0.00%
2025-01-08	0	1.730	1.700	1.730	-	-	0	0	-	1.438	1.413	1.438	-	-	0	-	0.00%
2025-01-07	0	1.730	1.500	1.730	-	-	0	0	-	1.438	1.247	1.438	-	-	0	-	0.00%
2025-01-06	0	1.730	1.650	1.730	-	-	0	0	-	1.438	1.372	1.438	-	-	0	-	0.00%
2025-01-03	0	1.730	-	1.730	1.710	1.730	12,000	20,670	1.7225	1.438	-	1.438	1.421	1.438	14,436	1.4319	1.17%
2025-01-02	0	1.710	1.710	1.810	1.700	1.700	5,000	8,500	1.7000	1.421	1.421	1.505	1.413	1.413	6,015	1.4132	0.00%
2024-12-31	0	1.710	1.610	1.780	-	-	0	0	-	1.421	1.338	1.480	-	-	0	-	0.00%
2024-12-30	0	1.710	1.610	1.780	-	-	0	0	-	1.421	1.338	1.480	-	-	0	-	0.00%
2024-12-27	0	1.710	1.710	1.780	-	-	0	0	-	1.421	1.421	1.480	-	-	0	-	0.00%
2024-12-24	0	1.710	1.610	1.820	-	-	0	0	-	1.421	1.338	1.513	-	-	0	-	0.00%
2024-12-23	0	1.710	1.610	1.820	-	-	0	0	-	1.421	1.338	1.513	-	-	0	-	0.00%
2024-12-20	0	1.710	1.610	-	-	-	0	0	-	1.421	1.338	-	-	-	0	-	0.00%
2024-12-19	0	1.710	1.650	1.790	-	-	0	0	-	1.421	1.372	1.488	-	-	0	-	0.00%
2024-12-18	0	1.710	1.610	1.780	-	-	0	0	-	1.421	1.338	1.480	-	-	0	-	0.00%
2024-12-17	0	1.710	1.710	1.790	1.710	1.710	27,500	47,025	1.7100	1.421	1.421	1.488	1.421	1.421	33,082	1.4215	0.00%
2024-12-16	0	1.710	1.680	1.790	-	-	0	0	-	1.421	1.397	1.488	-	-	0	-	0.00%
2024-12-13	0	1.710	1.680	1.820	-	-	0	0	-	1.421	1.397	1.513	-	-	0	-	0.00%
2024-12-12	0	1.710	1.710	1.820	-	-	0	0	-	1.421	1.421	1.513	-	-	0	-	0.59%
2024-12-11	0	1.700	1.700	1.820	-	-	0	0	-	1.413	1.413	1.513	-	-	0	-	0.00%
2024-12-10	0	1.700	1.700	1.850	-	-	0	0	-	1.413	1.413	1.538	-	-	0	-	0.00%
2024-12-09	0	1.700	1.650	1.800	-	-	0	0	-	1.413	1.372	1.496	-	-	0	-	0.00%
2024-12-06	0	1.700	1.700	1.800	-	-	0	0	-	1.413	1.413	1.496	-	-	0	-	1.19%
2024-12-05	0	1.680	1.680	1.750	-	-	0	0	-	1.397	1.397	1.455	-	-	0	-	0.00%
2024-12-04	0	1.680	1.670	1.750	1.680	1.680	3,500	5,880	1.6800	1.397	1.388	1.455	1.397	1.397	4,210	1.3965	0.60%
2024-12-03	0	1.670	1.670	1.750	1.670	1.670	6,000	10,020	1.6700	1.388	1.388	1.455	1.388	1.388	7,218	1.3882	-1.76%
2024-12-02	0	1.700	1.660	1.800	-	-	0	0	-	1.413	1.380	1.496	-	-	0	-	0.00%
2024-11-29	0	1.700	1.670	1.800	-	-	0	0	-	1.413	1.388	1.496	-	-	0	-	0.00%
2024-11-28	0	1.700	1.660	1.810	-	-	0	0	-	1.413	1.380	1.505	-	-	0	-	0.00%
2024-11-27	0	1.700	1.700	1.810	-	-	0	0	-	1.413	1.413	1.505	-	-	0	-	0.00%
2024-11-26	0	1.700	1.660	1.810	-	-	0	0	-	1.413	1.380	1.505	-	-	0	-	0.00%
2024-11-25	0	1.700	1.660	1.800	1.700	1.700	9,500	16,150	1.7000	1.413	1.380	1.496	1.413	1.413	11,428	1.4132	0.00%
2024-11-22	0	1.700	1.670	1.700	1.700	1.700	10,500	17,850	1.7000	1.413	1.388	1.413	1.413	1.413	12,631	1.4132	0.00%
2024-11-21	0	1.700	1.700	1.800	1.700	1.710	20,000	34,005	1.7003	1.413	1.413	1.496	1.413	1.421	24,060	1.4134	0.00%
2024-11-20	0	1.700	1.700	1.850	1.700	1.700	59,000	100,300	1.7000	1.413	1.413	1.538	1.413	1.413	70,976	1.4132	0.00%
2024-11-19	0	1.700	1.650	1.700	-	-	0	0	-	1.413	1.372	1.413	-	-	0	-	-2.86%
2024-11-18	0	1.750	-	1.790	1.750	1.750	7,000	12,250	1.7500	1.455	-	1.488	1.455	1.455	8,421	1.4547	0.00%
2024-11-15	0	1.750	1.750	1.830	-	-	0	0	-	1.455	1.455	1.521	-	-	0	-	0.00%
2024-11-14	0	1.750	1.750	1.850	-	-	0	0	-	1.455	1.455	1.538	-	-	0	-	0.00%
2024-11-13	0	1.750	1.710	1.830	1.750	1.750	40,000	70,000	1.7500	1.455	1.421	1.521	1.455	1.455	48,119	1.4547	-4.37%
2024-11-12	0	1.830	1.710	1.830	-	-	0	0	-	1.521	1.421	1.521	-	-	0	-	-1.08%
2024-11-11	0	1.850	1.750	1.850	1.850	1.850	7,000	12,950	1.8500	1.538	1.455	1.538	1.538	1.538	8,421	1.5378	5.71%
2024-11-08	0	1.750	1.750	1.830	-	-	0	0	-	1.455	1.455	1.521	-	-	0	-	0.00%
2024-11-07	0	1.750	1.750	1.850	-	-	0	0	-	1.455	1.455	1.538	-	-	0	-	0.00%
2024-11-06	0	1.750	1.750	1.850	-	-	0	0	-	1.455	1.455	1.538	-	-	0	-	0.00%
2024-11-05	0	1.750	1.750	-	-	-	0	0	-	1.455	1.455	-	-	-	0	-	0.00%
2024-11-04	0	1.750	1.680	1.830	1.750	1.750	2,000	3,500	1.7500	1.455	1.397	1.521	1.455	1.455	2,406	1.4547	-3.85%
2024-11-01	0	1.820	1.700	1.820	-	-	0	0	-	1.513	1.413	1.513	-	-	0	-	0.00%
2024-10-31	0	1.820	1.700	1.820	-	-	0	0	-	1.513	1.413	1.513	-	-	0	-	0.00%
2024-10-30	0	1.820	1.730	1.830	-	-	0	0	-	1.513	1.438	1.521	-	-	0	-	0.00%
2024-10-29	0	1.820	1.710	1.820	-	-	0	0	-	1.513	1.421	1.513	-	-	0	-	0.00%
2024-10-28	0	1.820	1.710	1.850	-	-	0	0	-	1.513	1.421	1.538	-	-	0	-	0.00%
2024-10-25	0	1.820	1.730	1.820	1.820	1.820	1,000	1,820	1.8200	1.513	1.438	1.513	1.513	1.513	1,203	1.5129	2.25%
2024-10-24	0	1.780	1.720	1.820	-	-	0	0	-	1.480	1.430	1.513	-	-	0	-	0.00%
2024-10-23	0	1.780	1.750	1.820	-	-	0	0	-	1.480	1.455	1.513	-	-	0	-	0.00%
2024-10-22	0	1.780	1.730	1.800	1.780	1.780	14,000	24,920	1.7800	1.480	1.438	1.496	1.480	1.480	16,842	1.4797	0.00%
2024-10-21	0	1.780	1.740	1.780	1.760	1.780	24,000	42,640	1.7767	1.480	1.446	1.480	1.463	1.480	28,872	1.4769	2.89%
2024-10-18	0	1.730	1.730	1.780	-	-	0	0	-	1.438	1.438	1.480	-	-	0	-	1.76%
2024-10-17	0	1.700	1.690	1.780	1.700	1.710	4,500	7,655	1.7011	1.413	1.405	1.480	1.413	1.421	5,413	1.4141	-2.30%
2024-10-16	0	1.740	1.710	1.780	-	-	0	0	-	1.446	1.421	1.480	-	-	0	-	0.00%
2024-10-15	0	1.740	1.710	1.780	-	-	0	0	-	1.446	1.421	1.480	-	-	0	-	0.00%
2024-10-14	0	1.740	1.740	1.760	1.740	1.740	17,500	30,450	1.7400	1.446	1.446	1.463	1.446	1.446	21,052	1.4464	0.00%
2024-10-10	0	1.740	1.710	1.880	-	-	0	0	-	1.446	1.421	1.563	-	-	0	-	0.00%
2024-10-09	0	1.740	1.690	-	1.740	1.740	8,000	13,920	1.7400	1.446	1.405	-	1.446	1.446	9,624	1.4464	-0.57%
2024-10-08	0	1.750	1.730	1.780	1.750	1.750	11,500	20,125	1.7500	1.455	1.438	1.480	1.455	1.455	13,834	1.4547	-1.69%
2024-10-07	0	1.780	1.750	1.900	1.720	2.000	43,000	79,760	1.8549	1.480	1.455	1.579	1.430	1.663	51,728	1.5419	-2.20%
2024-10-04	0	1.820	1.760	1.820	1.800	1.820	35,000	63,660	1.8189	1.513	1.463	1.513	1.496	1.513	42,104	1.5120	0.55%
2024-10-03	0	1.810	1.760	1.810	-	-	0	0	-	1.505	1.463	1.505	-	-	0	-	0.00%
2024-10-02	0	1.810	1.710	1.810	1.770	1.810	54,500	97,850	1.7954	1.505	1.421	1.505	1.471	1.505	65,563	1.4925	4.62%
2024-09-30	0	1.730	1.690	1.730	1.690	1.740	22,500	38,155	1.6958	1.438	1.405	1.438	1.405	1.446	27,067	1.4096	2.37%
2024-09-27	0	1.690	1.600	1.690	1.690	1.690	1,500	2,535	1.6900	1.405	1.330	1.405	1.405	1.405	1,804	1.4048	0.00%
2024-09-26	0	1.690	1.690	1.750	-	-	0	0	-	1.405	1.405	1.455	-	-	0	-	1.81%
2024-09-25	0	1.660	1.660	1.730	1.660	1.660	56,500	93,790	1.6600	1.380	1.380	1.438	1.380	1.380	67,969	1.3799	0.00%
2024-09-24	0	1.660	1.660	1.720	1.640	1.640	18,500	30,340	1.6400	1.380	1.380	1.430	1.363	1.363	22,255	1.3633	0.00%
2024-09-23	0	1.660	1.640	1.700	1.660	1.660	20,000	33,200	1.6600	1.380	1.363	1.413	1.380	1.380	24,060	1.3799	1.72%
2024-09-20	0	1.710	1.710	1.800	-	-	0	0	-	1.357	1.357	1.428	-	-	0	-	0.00%
2024-09-19	0	1.710	1.640	1.800	-	-	0	0	-	1.357	1.301	1.428	-	-	0	-	0.00%
2024-09-17	0	1.710	1.590	1.800	-	-	0	0	-	1.357	1.261	1.428	-	-	0	-	0.00%
2024-09-16	0	1.710	1.690	1.810	1.710	1.710	100,000	171,000	1.7100	1.357	1.341	1.436	1.357	1.357	126,048	1.3566	-2.29%
2024-09-13	0	1.750	1.710	1.810	-	-	0	0	-	1.388	1.357	1.436	-	-	0	-	0.00%
2024-09-12	0	1.750	1.710	1.810	-	-	0	0	-	1.388	1.357	1.436	-	-	0	-	0.00%
2024-09-11	0	1.750	1.690	1.850	-	-	0	0	-	1.388	1.341	1.468	-	-	0	-	0.00%
2024-09-10	0	1.750	1.690	1.850	-	-	0	0	-	1.388	1.341	1.468	-	-	0	-	0.00%
2024-09-09	0	1.750	1.650	1.800	-	-	0	0	-	1.388	1.309	1.428	-	-	0	-	0.00%
2024-09-05	0	1.750	1.700	1.800	-	-	0	0	-	1.388	1.349	1.428	-	-	0	-	0.00%
2024-09-04	0	1.750	1.690	1.850	-	-	0	0	-	1.388	1.341	1.468	-	-	0	-	0.00%
2024-09-03	0	1.750	1.660	1.850	-	-	0	0	-	1.388	1.317	1.468	-	-	0	-	0.00%
2024-09-02	0	1.750	1.620	1.840	1.750	1.800	5,500	9,825	1.7864	1.388	1.285	1.460	1.388	1.428	6,933	1.4172	-2.78%
2024-08-30	0	1.800	1.800	1.830	1.800	1.800	26,000	46,800	1.8000	1.428	1.428	1.452	1.428	1.428	32,772	1.4280	2.86%
2024-08-29	0	1.750	1.600	1.790	1.670	1.750	33,000	56,170	1.7021	1.388	1.269	1.420	1.325	1.388	41,596	1.3504	3.55%
2024-08-28	0	1.690	-	1.730	1.670	1.690	43,000	72,020	1.6749	1.341	-	1.372	1.325	1.341	54,201	1.3288	2.42%
2024-08-27	0	1.650	1.600	1.670	-	-	0	0	-	1.309	1.269	1.325	-	-	0	-	3.77%
2024-08-26	0	1.590	1.550	1.670	-	-	0	0	-	1.261	1.230	1.325	-	-	0	-	3.92%
2024-08-23	0	1.530	1.510	1.660	-	-	0	0	-	1.214	1.198	1.317	-	-	0	-	0.00%
2024-08-22	0	1.530	1.520	1.630	1.510	1.510	23,000	34,730	1.5100	1.214	1.206	1.293	1.198	1.198	28,991	1.1980	-1.92%
2024-08-21	0	1.560	1.520	1.600	-	-	0	0	-	1.238	1.206	1.269	-	-	0	-	0.00%
2024-08-20	0	1.560	1.510	1.560	-	-	0	0	-	1.238	1.198	1.238	-	-	0	-	0.00%
2024-08-19	0	1.560	1.550	1.600	-	-	0	0	-	1.238	1.230	1.269	-	-	0	-	1.96%
2024-08-16	0	1.530	1.520	1.670	1.520	1.530	89,000	135,580	1.5234	1.214	1.206	1.325	1.206	1.214	112,183	1.2086	-3.16%
2024-08-15	0	1.580	1.510	1.670	-	-	0	0	-	1.253	1.198	1.325	-	-	0	-	0.00%
2024-08-14	0	1.580	1.510	1.670	-	-	0	0	-	1.253	1.198	1.325	-	-	0	-	0.00%
2024-08-13	0	1.580	1.580	-	-	-	0	0	-	1.253	1.253	-	-	-	0	-	0.00%
2024-08-12	0	1.580	1.510	-	-	-	0	0	-	1.253	1.198	-	-	-	0	-	0.00%
2024-08-09	0	1.580	-	-	-	-	0	0	-	1.253	-	-	-	-	0	-	0.00%
2024-08-08	0	1.580	1.460	1.800	-	-	0	0	-	1.253	1.158	1.428	-	-	0	-	0.00%
2024-08-07	0	1.580	1.450	1.800	1.580	1.580	16,500	26,070	1.5800	1.253	1.150	1.428	1.253	1.253	20,798	1.2535	-1.86%
2024-08-06	0	1.610	1.590	-	-	-	0	0	-	1.277	1.261	-	-	-	0	-	0.00%
2024-08-05	0	1.610	1.590	1.790	1.610	1.620	37,000	59,640	1.6119	1.277	1.261	1.420	1.277	1.285	46,638	1.2788	-0.62%
2024-08-02	0	1.620	1.610	1.700	-	-	0	0	-	1.285	1.277	1.349	-	-	0	-	0.00%
2024-08-01	0	1.620	1.600	1.710	1.620	1.620	30,000	48,600	1.6200	1.285	1.269	1.357	1.285	1.285	37,814	1.2852	-0.61%
2024-07-31	0	1.630	1.620	1.710	-	-	0	0	-	1.293	1.285	1.357	-	-	0	-	0.00%
2024-07-30	0	1.630	1.620	1.710	1.630	1.630	1,500	2,445	1.6300	1.293	1.285	1.357	1.293	1.293	1,891	1.2932	0.62%
2024-07-29	0	1.620	1.620	1.700	1.620	1.620	10,000	16,200	1.6200	1.285	1.285	1.349	1.285	1.285	12,605	1.2852	-2.99%
2024-07-26	0	1.670	1.600	1.680	1.550	1.670	12,500	19,895	1.5916	1.325	1.269	1.333	1.230	1.325	15,756	1.2627	-0.60%
2024-07-25	0	1.680	1.560	1.690	1.680	1.680	10,000	16,880	1.6880	1.333	1.238	1.341	1.333	1.333	12,605	1.3392	-0.59%
2024-07-24	0	1.690	1.520	1.690	-	-	0	0	-	1.341	1.206	1.341	-	-	0	-	0.00%
2024-07-23	0	1.690	1.520	1.700	1.670	1.700	13,500	22,665	1.6789	1.341	1.206	1.349	1.325	1.349	17,016	1.3319	4.97%
2024-07-22	0	1.610	1.610	1.710	-	-	0	0	-	1.277	1.277	1.357	-	-	0	-	0.00%
2024-07-19	0	1.610	1.600	1.710	1.610	1.610	500	805	1.6100	1.277	1.269	1.357	1.277	1.277	630	1.2773	-3.59%
2024-07-18	0	1.670	1.610	1.670	1.720	1.720	5,500	9,460	1.7200	1.325	1.277	1.325	1.365	1.365	6,933	1.3646	0.00%
2024-07-17	0	1.670	1.640	1.670	1.670	1.670	2,000	3,340	1.6700	1.325	1.301	1.325	1.325	1.325	2,521	1.3249	3.09%
2024-07-16	0	1.620	1.620	1.670	-	-	0	0	-	1.285	1.285	1.325	-	-	0	-	0.62%
2024-07-15	0	1.610	1.610	1.670	1.610	1.610	1,000	1,610	1.6100	1.277	1.277	1.325	1.277	1.277	1,260	1.2773	0.00%
2024-07-12	0	1.610	1.610	1.670	-	-	0	0	-	1.277	1.277	1.325	-	-	0	-	0.00%
2024-07-11	0	1.610	1.610	1.680	-	-	0	0	-	1.277	1.277	1.333	-	-	0	-	0.00%
2024-07-10	0	1.610	1.610	1.670	1.610	1.610	12,000	19,320	1.6100	1.277	1.277	1.325	1.277	1.277	15,126	1.2773	0.00%
2024-07-09	0	1.610	1.610	1.680	-	-	0	0	-	1.277	1.277	1.333	-	-	0	-	0.00%
2024-07-08	0	1.610	1.610	1.710	-	-	0	0	-	1.277	1.277	1.357	-	-	0	-	1.26%
2024-07-05	0	1.590	1.590	1.720	-	-	0	0	-	1.261	1.261	1.365	-	-	0	-	0.00%
2024-07-04	0	1.590	1.590	1.720	-	-	0	0	-	1.261	1.261	1.365	-	-	0	-	0.00%
2024-07-03	0	1.590	1.590	1.680	-	-	0	0	-	1.261	1.261	1.333	-	-	0	-	0.00%
2024-07-02	0	1.590	1.590	1.690	-	-	0	0	-	1.261	1.261	1.341	-	-	0	-	0.00%
2024-06-28	0	1.590	1.560	-	-	-	0	0	-	1.261	1.238	-	-	-	0	-	0.00%
2024-06-27	0	1.590	1.590	1.690	1.590	1.590	10,000	15,900	1.5900	1.261	1.261	1.341	1.261	1.261	12,605	1.2614	-1.85%
2024-06-26	0	1.620	1.620	1.670	-	-	0	0	-	1.285	1.285	1.325	-	-	0	-	0.00%
2024-06-25	0	1.620	1.610	1.690	-	-	0	0	-	1.285	1.277	1.341	-	-	0	-	0.00%
2024-06-24	0	1.620	1.620	1.690	1.610	1.610	4,500	7,245	1.6100	1.285	1.285	1.341	1.277	1.277	5,672	1.2773	-4.14%
2024-06-21	0	1.690	1.600	1.690	-	-	0	0	-	1.341	1.269	1.341	-	-	0	-	0.00%
2024-06-20	0	1.690	1.600	1.780	-	-	0	0	-	1.341	1.269	1.412	-	-	0	-	0.00%
2024-06-19	0	1.690	1.620	1.690	1.690	1.690	4,000	6,760	1.6900	1.341	1.285	1.341	1.341	1.341	5,042	1.3408	4.32%
2024-06-18	0	1.620	1.610	1.750	-	-	0	0	-	1.285	1.277	1.388	-	-	0	-	0.00%
2024-06-17	0	1.620	-	1.780	-	-	0	0	-	1.285	-	1.412	-	-	0	-	0.00%
2024-06-14	0	1.620	-	1.720	-	-	0	0	-	1.285	-	1.365	-	-	0	-	0.00%
2024-06-13	0	1.620	-	1.710	-	-	0	0	-	1.285	-	1.357	-	-	0	-	0.00%
2024-06-12	0	1.620	-	1.620	1.620	1.640	33,500	54,530	1.6278	1.285	-	1.285	1.285	1.301	42,226	1.2914	-5.81%
2024-06-11	0	1.720	1.640	1.760	-	-	0	0	-	1.365	1.301	1.396	-	-	0	-	0.00%
2024-06-07	0	1.720	1.630	1.750	-	-	0	0	-	1.365	1.293	1.388	-	-	0	-	0.00%
2024-06-06	0	1.720	1.630	1.750	1.720	1.720	10,000	17,200	1.7200	1.365	1.293	1.388	1.365	1.365	12,605	1.3646	6.17%
2024-06-05	0	1.620	1.620	1.740	1.620	1.630	22,500	36,550	1.6244	1.285	1.285	1.380	1.285	1.293	28,361	1.2888	-3.57%
2024-06-04	0	1.680	1.600	1.850	-	-	0	0	-	1.333	1.269	1.468	-	-	0	-	0.00%
2024-06-03	0	1.680	1.630	1.850	-	-	0	0	-	1.333	1.293	1.468	-	-	0	-	0.00%
2024-05-31	0	1.680	1.620	1.740	-	-	0	0	-	1.333	1.285	1.380	-	-	0	-	0.00%
2024-05-30	0	1.680	1.650	1.800	-	-	0	0	-	1.333	1.309	1.428	-	-	0	-	0.00%
2024-05-29	0	1.680	1.620	1.700	-	-	0	0	-	1.333	1.285	1.349	-	-	0	-	0.00%
2024-05-28	0	1.680	1.610	1.750	-	-	0	0	-	1.333	1.277	1.388	-	-	0	-	0.00%
2024-05-27	0	1.680	1.580	1.680	1.680	1.680	2,000	3,360	1.6800	1.333	1.253	1.333	1.333	1.333	2,521	1.3328	-0.30%
2024-05-24	0	1.685	1.620	1.850	-	-	0	0	-	1.337	1.285	1.468	-	-	0	-	0.00%
2024-05-23	0	1.685	1.630	-	-	-	0	0	-	1.337	1.293	-	-	-	0	-	0.03%
2024-05-22	0	1.800	1.740	1.850	1.800	1.810	26,500	47,720	1.8008	1.336	1.292	1.374	1.336	1.344	35,693	1.3370	0.00%
2024-05-21	0	1.800	1.780	1.850	-	-	0	0	-	1.336	1.322	1.374	-	-	0	-	0.00%
2024-05-20	0	1.800	1.770	-	1.800	1.800	38,500	69,300	1.8000	1.336	1.314	-	1.336	1.336	51,856	1.3364	0.00%
2024-05-17	0	1.800	1.760	1.800	1.800	1.800	10,000	18,000	1.8000	1.336	1.307	1.336	1.336	1.336	13,469	1.3364	0.00%
2024-05-16	0	1.800	1.800	1.900	1.800	1.800	37,000	66,600	1.8000	1.336	1.336	1.411	1.336	1.336	49,835	1.3364	0.56%
2024-05-14	0	1.790	1.790	1.850	1.750	1.800	61,000	108,060	1.7715	1.329	1.329	1.374	1.299	1.336	82,161	1.3152	2.29%
2024-05-13	0	1.750	1.750	1.800	1.650	1.750	63,000	108,340	1.7197	1.299	1.299	1.336	1.225	1.299	84,855	1.2768	7.36%
2024-05-10	0	1.630	1.600	1.650	1.600	1.630	24,000	38,850	1.6188	1.210	1.188	1.225	1.188	1.210	32,326	1.2018	5.84%
2024-05-09	0	1.540	1.540	1.610	-	-	0	0	-	1.143	1.143	1.195	-	-	0	-	0.00%
2024-05-08	0	1.540	1.540	1.600	-	-	0	0	-	1.143	1.143	1.188	-	-	0	-	0.00%
2024-05-07	0	1.540	1.540	1.600	-	-	0	0	-	1.143	1.143	1.188	-	-	0	-	0.65%
2024-05-06	0	1.530	1.520	1.600	-	-	0	0	-	1.136	1.129	1.188	-	-	0	-	1.32%
2024-05-03	0	1.510	1.510	1.600	1.490	1.520	6,000	9,125	1.5208	1.121	1.121	1.188	1.106	1.129	8,081	1.1291	-3.21%
2024-05-02	0	1.560	1.550	1.600	-	-	0	0	-	1.158	1.151	1.188	-	-	0	-	0.00%
2024-04-30	0	1.560	1.560	1.600	1.560	1.560	1,000	1,560	1.5600	1.158	1.158	1.188	1.158	1.158	1,347	1.1582	-0.64%
2024-04-29	0	1.570	1.570	1.600	-	-	0	0	-	1.166	1.166	1.188	-	-	0	-	1.29%
2024-04-26	0	1.550	1.550	1.600	-	-	0	0	-	1.151	1.151	1.188	-	-	0	-	0.00%
2024-04-25	0	1.550	1.550	1.600	1.550	1.550	30,000	46,500	1.5500	1.151	1.151	1.188	1.151	1.151	40,407	1.1508	0.00%
2024-04-24	0	1.550	1.550	1.600	-	-	0	0	-	1.151	1.151	1.188	-	-	0	-	0.00%
2024-04-23	0	1.550	1.550	1.600	-	-	0	0	-	1.151	1.151	1.188	-	-	0	-	0.00%
2024-04-22	0	1.550	1.550	1.600	1.550	1.550	32,000	49,600	1.5500	1.151	1.151	1.188	1.151	1.151	43,101	1.1508	-3.13%
2024-04-19	0	1.600	1.510	1.700	-	-	0	0	-	1.188	1.121	1.262	-	-	0	-	0.00%
2024-04-18	0	1.600	1.510	1.600	1.600	1.600	10,000	16,000	1.6000	1.188	1.121	1.188	1.188	1.188	13,469	1.1879	0.63%
2024-04-17	0	1.590	1.510	1.720	-	-	0	0	-	1.180	1.121	1.277	-	-	0	-	0.00%
2024-04-16	0	1.590	1.510	1.600	-	-	0	0	-	1.180	1.121	1.188	-	-	0	-	0.00%
2024-04-15	0	1.590	1.490	1.700	-	-	0	0	-	1.180	1.106	1.262	-	-	0	-	0.00%
2024-04-12	0	1.590	1.550	1.600	1.510	1.590	3,500	5,365	1.5329	1.180	1.151	1.188	1.121	1.180	4,714	1.1381	4.61%
2024-04-11	0	1.520	1.510	1.520	1.520	1.520	2,500	3,800	1.5200	1.129	1.121	1.129	1.129	1.129	3,367	1.1285	0.66%
2024-04-10	0	1.510	1.510	1.590	1.490	1.510	56,500	84,685	1.4988	1.121	1.121	1.180	1.106	1.121	76,100	1.1128	2.03%
2024-04-09	0	1.480	-	1.590	-	-	0	0	-	1.099	-	1.180	-	-	0	-	0.00%
2024-04-08	0	1.480	1.460	-	-	-	0	0	-	1.099	1.084	-	-	-	0	-	0.00%
2024-04-05	0	1.480	1.480	1.600	-	-	0	0	-	1.099	1.099	1.188	-	-	0	-	0.68%
2024-04-03	0	1.470	1.470	1.600	1.420	1.420	14,000	19,880	1.4200	1.091	1.091	1.188	1.054	1.054	18,857	1.0543	-5.16%
2024-04-02	0	1.550	1.550	1.600	1.510	1.550	2,500	3,855	1.5420	1.151	1.151	1.188	1.121	1.151	3,367	1.1448	-0.64%
2024-03-28	0	1.560	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
2024-03-27	0	1.560	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
2024-03-26	0	1.560	1.200	-	-	-	0	0	-	1.158	0.891	-	-	-	0	-	0.00%
2024-03-25	0	1.560	1.360	-	-	-	0	0	-	1.158	1.010	-	-	-	0	-	0.00%
2024-03-22	0	1.560	-	1.760	-	-	0	0	-	1.158	-	1.307	-	-	0	-	0.00%
2024-03-21	0	1.560	1.550	1.760	-	-	0	0	-	1.158	1.151	1.307	-	-	0	-	1.96%
2024-03-20	0	1.530	1.510	1.760	1.500	1.520	25,000	37,700	1.5080	1.136	1.121	1.307	1.114	1.129	33,673	1.1196	7.75%
2024-03-19	0	1.420	1.420	1.500	-	-	0	0	-	1.054	1.054	1.114	-	-	0	-	0.00%
2024-03-18	0	1.420	1.310	1.500	-	-	0	0	-	1.054	0.973	1.114	-	-	0	-	0.00%
2024-03-15	0	1.420	1.300	1.500	-	-	0	0	-	1.054	0.965	1.114	-	-	0	-	0.00%
2024-03-14	0	1.420	1.340	1.500	-	-	0	0	-	1.054	0.995	1.114	-	-	0	-	0.00%
2024-03-13	0	1.420	1.390	1.500	-	-	0	0	-	1.054	1.032	1.114	-	-	0	-	0.00%
2024-03-12	0	1.420	1.400	1.500	1.410	1.410	1,000	1,410	1.4100	1.054	1.039	1.114	1.047	1.047	1,347	1.0468	0.00%
2024-03-11	0	1.420	1.410	1.500	1.420	1.500	163,000	231,620	1.4210	1.054	1.047	1.114	1.054	1.114	219,545	1.0550	-5.33%
2024-03-08	0	1.500	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
2024-03-07	0	1.500	1.410	1.500	-	-	0	0	-	1.114	1.047	1.114	-	-	0	-	0.00%
2024-03-06	0	1.500	1.410	-	-	-	0	0	-	1.114	1.047	-	-	-	0	-	0.00%
2024-03-05	0	1.500	1.410	-	-	-	0	0	-	1.114	1.047	-	-	-	0	-	0.00%
2024-03-04	0	1.500	1.410	1.600	-	-	0	0	-	1.114	1.047	1.188	-	-	0	-	0.00%
2024-03-01	0	1.500	1.500	1.600	-	-	0	0	-	1.114	1.114	1.188	-	-	0	-	0.00%
2024-02-29	0	1.500	1.290	1.500	-	-	1,000	1,510	1.5100	1.114	0.958	1.114	-	-	1,347	1.1211	0.00%
2024-02-28	0	1.500	1.410	1.510	1.410	1.500	21,000	31,410	1.4957	1.114	1.047	1.121	1.047	1.114	28,285	1.1105	20.97%
2024-02-27	0	1.240	1.210	-	-	-	0	0	-	0.921	0.898	-	-	-	0	-	0.00%
2024-02-26	0	1.240	1.210	-	-	-	0	0	-	0.921	0.898	-	-	-	0	-	0.00%
2024-02-23	0	1.240	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2024-02-22	0	1.240	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
2024-02-21	0	1.240	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	1.64%
2024-02-20	0	1.220	-	-	-	-	0	0	-	0.906	-	-	-	-	0	-	0.00%
2024-02-19	0	1.220	1.200	-	-	-	0	0	-	0.906	0.891	-	-	-	0	-	1.67%
2024-02-16	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-15	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-14	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-09	0	1.200	1.000	-	-	-	0	0	-	0.891	0.742	-	-	-	0	-	0.00%
2024-02-08	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-07	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-06	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-05	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-02	0	1.200	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2024-02-01	0	1.200	-	1.390	-	-	0	0	-	0.891	-	1.032	-	-	0	-	0.00%
2024-01-31	0	1.200	-	1.390	-	-	0	0	-	0.891	-	1.032	-	-	0	-	0.00%
2024-01-30	0	1.200	-	1.390	-	-	0	0	-	0.891	-	1.032	-	-	0	-	0.00%
2024-01-29	0	1.200	1.120	1.390	-	-	0	0	-	0.891	0.832	1.032	-	-	0	-	0.00%
2024-01-26	0	1.200	1.120	-	-	-	0	0	-	0.891	0.832	-	-	-	0	-	0.00%
2024-01-25	0	1.200	1.120	-	-	-	0	0	-	0.891	0.832	-	-	-	0	-	0.00%
2024-01-24	0	1.200	1.120	-	-	-	0	0	-	0.891	0.832	-	-	-	0	-	0.00%
2024-01-23	0	1.200	1.100	-	-	-	0	0	-	0.891	0.817	-	-	-	0	-	0.00%
2024-01-22	0	1.200	0.260	-	-	-	0	0	-	0.891	0.193	-	-	-	0	-	0.00%
2024-01-19	0	1.200	1.010	-	-	-	0	0	-	0.891	0.750	-	-	-	0	-	0.00%
2024-01-18	0	1.200	1.120	-	-	-	0	0	-	0.891	0.832	-	-	-	0	-	0.00%
2024-01-17	0	1.200	1.140	-	0.260	1.200	45,000	25,800	0.5733	0.891	0.846	-	0.193	0.891	60,611	0.4257	-7.69%
2024-01-16	0	1.300	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
2024-01-15	0	1.300	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
2024-01-12	0	1.300	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
2024-01-11	0	1.300	1.080	1.490	-	-	0	0	-	0.965	0.802	1.106	-	-	0	-	0.00%
2024-01-10	0	1.300	-	1.490	-	-	0	0	-	0.965	-	1.106	-	-	0	-	0.00%
2024-01-09	0	1.300	-	1.490	-	-	0	0	-	0.965	-	1.106	-	-	0	-	0.00%
2024-01-08	0	1.300	-	1.490	-	-	0	0	-	0.965	-	1.106	-	-	0	-	0.00%
2024-01-05	0	1.300	1.190	-	-	-	0	0	-	0.965	0.884	-	-	-	0	-	0.00%
2024-01-04	0	1.300	1.200	-	-	-	0	0	-	0.965	0.891	-	-	-	0	-	0.00%
2024-01-03	0	1.300	1.200	-	1.280	1.300	17,500	22,550	1.2886	0.965	0.891	-	0.950	0.965	23,571	0.9567	6.56%
2024-01-02	0	1.220	1.200	1.280	-	-	0	0	-	0.906	0.891	0.950	-	-	0	-	0.00%
2023-12-29	0	1.220	1.200	1.280	-	-	0	0	-	0.906	0.891	0.950	-	-	0	-	0.00%
2023-12-28	0	1.220	1.200	1.280	1.220	1.220	15,500	18,910	1.2200	0.906	0.891	0.950	0.906	0.906	20,877	0.9058	0.00%
2023-12-27	0	1.220	1.200	1.220	1.220	1.220	5,000	6,100	1.2200	0.906	0.891	0.906	0.906	0.906	6,735	0.9058	0.00%
2023-12-22	0	1.220	1.160	1.220	-	-	0	0	-	0.906	0.861	0.906	-	-	0	-	0.00%
2023-12-21	0	1.220	1.210	1.220	-	-	0	0	-	0.906	0.898	0.906	-	-	0	-	0.00%
2023-12-20	0	1.220	1.210	1.220	1.210	1.220	4,000	4,870	1.2175	0.906	0.898	0.906	0.898	0.906	5,388	0.9039	0.00%
2023-12-19	0	1.220	1.160	-	-	-	0	0	-	0.906	0.861	-	-	-	0	-	0.00%
2023-12-18	0	1.220	1.160	-	-	-	0	0	-	0.906	0.861	-	-	-	0	-	0.00%
2023-12-15	0	1.220	1.220	-	1.220	1.220	4,000	4,880	1.2200	0.906	0.906	-	0.906	0.906	5,388	0.9058	0.00%
2023-12-14	0	1.220	1.160	1.240	1.220	1.220	10,000	12,200	1.2200	0.906	0.861	0.921	0.906	0.906	13,469	0.9058	0.00%
2023-12-13	0	1.220	1.210	1.220	1.220	1.220	15,500	18,910	1.2200	0.906	0.898	0.906	0.906	0.906	20,877	0.9058	0.00%
2023-12-12	0	1.220	1.150	1.460	-	-	0	0	-	0.906	0.854	1.084	-	-	0	-	0.00%
2023-12-11	0	1.220	1.160	1.460	-	-	0	0	-	0.906	0.861	1.084	-	-	0	-	0.00%
2023-12-08	0	1.220	1.140	-	-	-	0	0	-	0.906	0.846	-	-	-	0	-	0.00%
2023-12-07	0	1.220	1.160	1.430	-	-	0	0	-	0.906	0.861	1.062	-	-	0	-	0.00%
2023-12-06	0	1.220	1.160	1.460	-	-	0	0	-	0.906	0.861	1.084	-	-	0	-	0.00%
2023-12-05	0	1.220	1.140	1.460	1.220	1.240	10,500	12,875	1.2262	0.906	0.846	1.084	0.906	0.921	14,142	0.9104	-6.15%
2023-12-04	0	1.300	1.230	1.460	-	-	0	0	-	0.965	0.913	1.084	-	-	0	-	0.00%
2023-12-01	0	1.300	1.230	-	-	-	0	0	-	0.965	0.913	-	-	-	0	-	0.00%
2023-11-30	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-29	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-28	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-27	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-24	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-23	0	1.300	1.260	1.330	-	-	0	0	-	0.965	0.935	0.987	-	-	0	-	0.00%
2023-11-22	0	1.300	1.260	1.380	-	-	0	0	-	0.965	0.935	1.025	-	-	0	-	0.00%
2023-11-21	0	1.300	1.260	1.380	-	-	0	0	-	0.965	0.935	1.025	-	-	0	-	0.00%
2023-11-20	0	1.300	1.240	1.380	1.300	1.360	11,000	14,805	1.3459	0.965	0.921	1.025	0.965	1.010	14,816	0.9993	0.00%
2023-11-17	0	1.300	1.260	1.380	-	-	0	0	-	0.965	0.935	1.025	-	-	0	-	0.00%
2023-11-16	0	1.300	1.260	-	-	-	0	0	-	0.965	0.935	-	-	-	0	-	0.00%
2023-11-15	0	1.300	1.260	1.450	1.300	1.300	2,500	3,250	1.3000	0.965	0.935	1.077	0.965	0.965	3,367	0.9652	-4.41%
2023-11-14	0	1.360	1.300	-	-	-	0	0	-	1.010	0.965	-	-	-	0	-	0.00%
2023-11-13	0	1.360	1.300	-	1.300	1.360	10,500	13,980	1.3314	1.010	0.965	-	0.965	1.010	14,142	0.9885	4.62%
2023-11-10	0	1.300	1.270	1.300	1.300	1.300	5,000	6,500	1.3000	0.965	0.943	0.965	0.965	0.965	6,735	0.9652	4.00%
2023-11-09	0	1.250	1.250	1.360	-	-	0	0	-	0.928	0.928	1.010	-	-	0	-	0.00%
2023-11-08	0	1.250	1.250	1.360	-	-	0	0	-	0.928	0.928	1.010	-	-	0	-	0.00%
2023-11-07	0	1.250	1.250	1.360	-	-	0	0	-	0.928	0.928	1.010	-	-	0	-	0.00%
2023-11-06	0	1.250	1.200	1.360	-	-	0	0	-	0.928	0.891	1.010	-	-	0	-	0.00%
2023-11-03	0	1.250	1.160	-	-	-	0	0	-	0.928	0.861	-	-	-	0	-	0.00%
2023-11-02	0	1.250	1.160	1.360	-	-	0	0	-	0.928	0.861	1.010	-	-	0	-	0.00%
2023-11-01	0	1.250	1.160	1.360	-	-	0	0	-	0.928	0.861	1.010	-	-	0	-	0.00%
2023-10-31	0	1.250	1.250	1.360	-	-	0	0	-	0.928	0.928	1.010	-	-	0	-	0.00%
2023-10-30	0	1.250	1.250	1.360	-	-	0	0	-	0.928	0.928	1.010	-	-	0	-	0.00%
2023-10-27	0	1.250	1.250	1.360	1.250	1.250	500	625	1.2500	0.928	0.928	1.010	0.928	0.928	673	0.9281	-1.57%
2023-10-26	0	1.270	1.250	1.360	-	-	0	0	-	0.943	0.928	1.010	-	-	0	-	0.00%
2023-10-25	0	1.270	1.270	1.360	-	-	0	0	-	0.943	0.943	1.010	-	-	0	-	0.79%
2023-10-24	0	1.260	1.250	1.360	-	-	0	0	-	0.935	0.928	1.010	-	-	0	-	0.00%
2023-10-20	0	1.260	1.200	1.360	-	-	0	0	-	0.935	0.891	1.010	-	-	0	-	0.00%
2023-10-19	0	1.260	1.180	1.360	-	-	0	0	-	0.935	0.876	1.010	-	-	0	-	0.00%
2023-10-18	0	1.260	1.200	1.450	1.200	1.270	6,500	8,140	1.2523	0.935	0.891	1.077	0.891	0.943	8,755	0.9298	-1.56%
2023-10-17	0	1.280	1.270	-	-	-	0	0	-	0.950	0.943	-	-	-	0	-	0.00%
2023-10-16	0	1.280	1.270	-	-	-	0	0	-	0.950	0.943	-	-	-	0	-	0.00%
2023-10-13	0	1.280	1.270	-	-	-	0	0	-	0.950	0.943	-	-	-	0	-	0.00%
2023-10-12	0	1.280	1.280	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.79%
2023-10-11	0	1.270	1.270	-	-	-	0	0	-	0.943	0.943	-	-	-	0	-	0.79%
2023-10-10	0	1.260	1.260	1.460	-	-	0	0	-	0.935	0.935	1.084	-	-	0	-	0.00%
2023-10-09	0	1.260	1.260	-	-	-	0	0	-	0.935	0.935	-	-	-	0	-	0.00%
2023-10-06	0	1.260	1.260	1.270	1.260	1.260	10,000	12,600	1.2600	0.935	0.935	0.943	0.935	0.935	13,469	0.9355	-0.79%
2023-10-05	0	1.270	1.270	-	1.270	1.270	5,000	6,350	1.2700	0.943	0.943	-	0.943	0.943	6,735	0.9429	0.00%
2023-10-04	0	1.270	1.240	-	-	-	0	0	-	0.943	0.921	-	-	-	0	-	0.00%
2023-10-03	0	1.270	1.240	1.270	-	-	0	0	-	0.943	0.921	0.943	-	-	0	-	0.00%
2023-09-29	0	1.270	1.270	-	-	-	0	0	-	0.943	0.943	-	-	-	0	-	2.42%
2023-09-28	0	1.240	1.240	-	-	-	0	0	-	0.921	0.921	-	-	-	0	-	0.00%
2023-09-27	0	1.240	1.240	-	1.240	1.280	20,000	24,960	1.2480	0.921	0.921	-	0.921	0.950	26,938	0.9266	-3.12%
2023-09-26	0	1.280	1.240	1.280	1.280	1.280	20,000	25,600	1.2800	0.950	0.921	0.950	0.950	0.950	26,938	0.9503	-8.57%
2023-09-25	0	1.400	1.280	1.400	-	-	0	0	-	1.039	0.950	1.039	-	-	0	-	0.00%
2023-09-22	0	1.400	1.280	1.630	-	-	0	0	-	1.039	0.950	1.210	-	-	0	-	0.00%
2023-09-21	0	1.400	1.400	1.600	1.400	1.400	16,500	23,100	1.4000	1.039	1.039	1.188	1.039	1.039	22,224	1.0394	0.39%
2023-09-20	0	1.450	1.400	1.630	-	-	0	0	-	1.035	1.000	1.164	-	-	0	-	0.00%
2023-09-19	0	1.450	1.400	1.630	-	-	0	0	-	1.035	1.000	1.164	-	-	0	-	0.00%
2023-09-18	0	1.450	1.400	1.630	-	-	0	0	-	1.035	1.000	1.164	-	-	0	-	0.00%
2023-09-15	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-14	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-13	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-12	0	1.450	1.350	-	-	-	0	0	-	1.035	0.964	-	-	-	0	-	0.00%
2023-09-11	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-07	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-06	0	1.450	1.410	-	-	-	0	0	-	1.035	1.007	-	-	-	0	-	0.00%
2023-09-05	0	1.450	1.400	-	-	-	0	0	-	1.035	1.000	-	-	-	0	-	0.00%
2023-09-04	0	1.450	1.290	-	-	-	0	0	-	1.035	0.921	-	-	-	0	-	0.00%
2023-08-31	0	1.450	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
2023-08-30	0	1.450	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
2023-08-29	0	1.450	1.400	1.580	1.450	1.450	2,000	2,900	1.4500	1.035	1.000	1.128	1.035	1.035	2,801	1.0353	0.00%
2023-08-28	0	1.450	-	1.450	1.450	1.450	8,000	11,600	1.4500	1.035	-	1.035	1.035	1.035	11,204	1.0353	0.00%
2023-08-25	0	1.450	1.450	1.520	1.450	1.470	3,000	4,390	1.4633	1.035	1.035	1.085	1.035	1.050	4,202	1.0449	0.00%
2023-08-24	0	1.450	-	1.450	1.500	1.520	24,500	36,520	1.4906	1.035	-	1.035	1.071	1.085	34,312	1.0643	-4.61%
2023-08-23	0	1.520	-	-	-	-	0	0	-	1.085	-	-	-	-	0	-	0.00%
2023-08-22	0	1.520	-	-	1.520	1.520	1,000	1,520	1.5200	1.085	-	-	1.085	1.085	1,401	1.0853	0.00%
2023-08-21	0	1.520	-	-	-	-	0	0	-	1.085	-	-	-	-	0	-	0.00%
2023-08-18	0	1.520	1.510	-	-	-	0	0	-	1.085	1.078	-	-	-	0	-	0.00%
2023-08-17	0	1.520	1.510	1.520	-	-	0	0	-	1.085	1.078	1.085	-	-	0	-	0.00%
2023-08-16	0	1.520	1.510	1.720	-	-	0	0	-	1.085	1.078	1.228	-	-	0	-	0.00%
2023-08-15	0	1.520	1.510	1.720	-	-	0	0	-	1.085	1.078	1.228	-	-	0	-	0.00%
2023-08-14	0	1.520	1.510	1.600	-	-	0	0	-	1.085	1.078	1.142	-	-	0	-	0.00%
2023-08-11	0	1.520	1.510	-	-	-	0	0	-	1.085	1.078	-	-	-	0	-	0.00%
2023-08-10	0	1.520	1.510	1.720	-	-	0	0	-	1.085	1.078	1.228	-	-	0	-	0.00%
2023-08-09	0	1.520	1.510	1.720	-	-	0	0	-	1.085	1.078	1.228	-	-	0	-	0.00%
2023-08-08	0	1.520	1.510	1.720	-	-	0	0	-	1.085	1.078	1.228	-	-	0	-	0.00%
2023-08-07	0	1.520	1.490	1.720	-	-	0	0	-	1.085	1.064	1.228	-	-	0	-	0.00%
2023-08-04	0	1.520	1.490	-	-	-	0	0	-	1.085	1.064	-	-	-	0	-	0.00%
2023-08-03	0	1.520	0.620	1.720	-	-	0	0	-	1.085	0.443	1.228	-	-	0	-	0.00%
2023-08-02	0	1.520	-	1.720	-	-	0	0	-	1.085	-	1.228	-	-	0	-	0.00%
2023-08-01	0	1.520	1.520	1.720	-	-	0	0	-	1.085	1.085	1.228	-	-	0	-	0.00%
2023-07-31	0	1.520	1.520	1.720	1.520	1.580	24,500	38,670	1.5784	1.085	1.085	1.228	1.085	1.128	34,312	1.1270	-3.80%
2023-07-28	0	1.580	1.580	1.600	1.580	1.590	11,000	17,390	1.5809	1.128	1.128	1.142	1.128	1.135	15,406	1.1288	-8.14%
2023-07-27	0	1.720	1.590	1.730	1.720	1.720	500	860	1.7200	1.228	1.135	1.235	1.228	1.228	700	1.2281	8.86%
2023-07-26	0	1.580	1.580	1.740	-	-	0	0	-	1.128	1.128	1.242	-	-	0	-	0.00%
2023-07-25	0	1.580	1.580	1.740	-	-	23,000	36,540	1.5887	1.128	1.128	1.242	-	-	32,212	1.1344	0.00%
2023-07-24	0	1.580	1.580	1.740	-	-	0	0	-	1.128	1.128	1.242	-	-	0	-	0.00%
2023-07-21	0	1.580	1.580	1.740	-	-	0	0	-	1.128	1.128	1.242	-	-	0	-	0.00%
2023-07-20	0	1.580	1.580	1.740	1.580	1.580	20,000	31,600	1.5800	1.128	1.128	1.242	1.128	1.128	28,010	1.1282	0.00%
2023-07-19	0	1.580	1.550	1.580	-	-	0	0	-	1.128	1.107	1.128	-	-	0	-	0.00%
2023-07-18	0	1.580	1.580	1.740	-	-	0	0	-	1.128	1.128	1.242	-	-	0	-	1.94%
2023-07-14	0	1.550	1.550	-	-	-	0	0	-	1.107	1.107	-	-	-	0	-	0.00%
2023-07-13	0	1.550	1.550	1.730	-	-	0	0	-	1.107	1.107	1.235	-	-	0	-	0.00%
2023-07-12	0	1.550	1.550	1.730	1.530	1.550	86,000	133,080	1.5474	1.107	1.107	1.235	1.092	1.107	120,444	1.1049	0.00%
2023-07-11	0	1.550	1.530	1.700	-	-	0	0	-	1.107	1.092	1.214	-	-	0	-	0.00%
2023-07-10	0	1.550	1.530	1.730	-	-	0	0	-	1.107	1.092	1.235	-	-	0	-	0.00%
2023-07-07	0	1.550	1.550	1.720	-	-	0	0	-	1.107	1.107	1.228	-	-	0	-	0.65%
2023-07-06	0	1.540	1.540	1.720	-	-	0	0	-	1.100	1.100	1.228	-	-	0	-	0.00%
2023-07-05	0	1.540	1.540	1.720	-	-	0	0	-	1.100	1.100	1.228	-	-	0	-	0.65%
2023-07-04	0	1.530	1.530	1.720	1.520	1.520	4,000	6,080	1.5200	1.092	1.092	1.228	1.085	1.085	5,602	1.0853	-3.16%
2023-07-03	0	1.580	1.520	1.720	-	-	0	0	-	1.128	1.085	1.228	-	-	0	-	0.00%
2023-06-30	0	1.580	1.510	1.620	-	-	0	0	-	1.128	1.078	1.157	-	-	0	-	0.00%
2023-06-29	0	1.580	1.480	1.620	-	-	0	0	-	1.128	1.057	1.157	-	-	0	-	0.00%
2023-06-28	0	1.580	1.500	1.620	-	-	0	0	-	1.128	1.071	1.157	-	-	0	-	0.00%
2023-06-27	0	1.580	1.580	1.620	-	-	0	0	-	1.128	1.128	1.157	-	-	0	-	0.00%
2023-06-26	0	1.580	1.580	1.620	-	-	0	0	-	1.128	1.128	1.157	-	-	0	-	0.00%
2023-06-23	0	1.580	1.580	1.730	-	-	0	0	-	1.128	1.128	1.235	-	-	0	-	0.00%
2023-06-21	0	1.580	1.580	1.700	-	-	0	0	-	1.128	1.128	1.214	-	-	0	-	0.00%
2023-06-20	0	1.580	1.570	1.730	-	-	0	0	-	1.128	1.121	1.235	-	-	0	-	0.00%
2023-06-19	0	1.580	1.580	1.730	1.560	1.560	500	780	1.5600	1.128	1.128	1.235	1.114	1.114	700	1.1139	0.64%
2023-06-16	0	1.570	1.570	1.750	-	-	0	0	-	1.121	1.121	1.250	-	-	0	-	0.00%
2023-06-15	0	1.570	1.570	1.680	-	-	0	0	-	1.121	1.121	1.200	-	-	0	-	0.00%
2023-06-14	0	1.570	1.570	1.680	1.560	1.560	500	780	1.5600	1.121	1.121	1.200	1.114	1.114	700	1.1139	-6.55%
2023-06-13	0	1.680	1.520	1.680	-	-	0	0	-	1.200	1.085	1.200	-	-	0	-	0.00%
2023-06-12	0	1.680	1.500	1.680	-	-	0	0	-	1.200	1.071	1.200	-	-	0	-	0.00%
2023-06-09	0	1.680	1.680	1.720	1.660	1.680	4,000	6,680	1.6700	1.200	1.200	1.228	1.185	1.200	5,602	1.1924	3.07%
2023-06-08	0	1.630	1.560	1.660	-	-	0	0	-	1.164	1.114	1.185	-	-	0	-	0.00%
2023-06-07	0	1.630	1.560	1.660	1.560	1.650	2,500	4,025	1.6100	1.164	1.114	1.185	1.114	1.178	3,501	1.1496	4.49%
2023-06-06	0	1.560	1.560	1.660	-	-	0	0	-	1.114	1.114	1.185	-	-	0	-	0.00%
2023-06-05	0	1.560	1.560	1.700	-	-	0	0	-	1.114	1.114	1.214	-	-	0	-	0.00%
2023-06-02	0	1.560	1.560	-	1.560	1.560	8,500	13,260	1.5600	1.114	1.114	-	1.114	1.114	11,904	1.1139	0.00%
2023-06-01	0	1.560	1.560	-	-	-	0	0	-	1.114	1.114	-	-	-	0	-	0.00%
2023-05-31	0	1.560	1.560	1.850	1.560	1.690	24,500	41,340	1.6873	1.114	1.114	1.321	1.114	1.207	34,312	1.2048	-7.69%
2023-05-30	0	1.690	1.560	1.880	-	-	0	0	-	1.207	1.114	1.342	-	-	0	-	0.00%
2023-05-29	0	1.690	1.560	1.880	1.690	1.690	3,000	5,070	1.6900	1.207	1.114	1.342	1.207	1.207	4,202	1.2067	0.00%
2023-05-25	0	1.690	1.560	1.690	-	-	0	0	-	1.207	1.114	1.207	-	-	0	-	0.00%
2023-05-24	0	1.690	1.610	1.690	1.700	1.700	500	850	1.7000	1.207	1.150	1.207	1.214	1.214	700	1.2138	0.12%
2023-05-23	0	1.688	1.560	-	-	-	0	0	-	1.205	1.114	-	-	-	0	-	0.03%
2023-05-22	0	1.720	1.580	1.980	-	-	0	0	-	1.205	1.107	1.387	-	-	0	-	0.00%
2023-05-19	0	1.720	1.560	-	-	-	0	0	-	1.205	1.093	-	-	-	0	-	0.00%
2023-05-18	0	1.720	1.600	1.910	-	-	0	0	-	1.205	1.121	1.338	-	-	0	-	0.00%
2023-05-17	0	1.720	1.700	1.910	-	-	0	0	-	1.205	1.191	1.338	-	-	0	-	0.00%
2023-05-16	0	1.720	1.720	1.910	-	-	0	0	-	1.205	1.205	1.338	-	-	0	-	0.00%
2023-05-15	0	1.720	1.620	1.910	-	-	0	0	-	1.205	1.135	1.338	-	-	0	-	0.00%
2023-05-12	0	1.720	1.700	1.910	-	-	0	0	-	1.205	1.191	1.338	-	-	0	-	0.00%
2023-05-11	0	1.720	1.700	1.910	1.600	1.720	16,500	28,320	1.7164	1.205	1.191	1.338	1.121	1.205	23,553	1.2024	0.00%
2023-05-10	0	1.720	1.700	1.910	-	-	0	0	-	1.205	1.191	1.338	-	-	0	-	0.00%
2023-05-09	0	1.720	1.720	1.910	1.700	1.700	14,500	24,650	1.7000	1.205	1.205	1.338	1.191	1.191	20,699	1.1909	1.18%
2023-05-08	0	1.700	1.700	1.980	1.540	1.800	41,000	73,620	1.7956	1.191	1.191	1.387	1.079	1.261	58,527	1.2579	-5.56%
2023-05-05	0	1.800	1.700	1.910	-	-	0	0	-	1.261	1.191	1.338	-	-	0	-	0.00%
2023-05-04	0	1.800	1.740	1.910	-	-	0	0	-	1.261	1.219	1.338	-	-	0	-	0.00%
2023-05-03	0	1.800	1.700	1.910	-	-	0	0	-	1.261	1.191	1.338	-	-	0	-	0.00%
2023-05-02	0	1.800	1.700	1.910	-	-	0	0	-	1.261	1.191	1.338	-	-	0	-	0.00%
2023-04-28	0	1.800	1.720	1.920	-	-	0	0	-	1.261	1.205	1.345	-	-	0	-	0.00%
2023-04-27	0	1.800	1.700	1.920	-	-	0	0	-	1.261	1.191	1.345	-	-	0	-	0.00%
2023-04-26	0	1.800	1.740	1.800	-	-	0	0	-	1.261	1.219	1.261	-	-	0	-	0.00%
2023-04-25	0	1.800	1.700	1.800	1.800	1.800	10,000	18,000	1.8000	1.261	1.191	1.261	1.261	1.261	14,275	1.2610	0.00%
2023-04-24	0	1.800	1.800	1.990	-	-	0	0	-	1.261	1.261	1.394	-	-	0	-	2.86%
2023-04-21	0	1.750	1.750	1.990	-	-	0	0	-	1.226	1.226	1.394	-	-	0	-	0.00%
2023-04-20	0	1.750	1.750	1.920	-	-	0	0	-	1.226	1.226	1.345	-	-	0	-	0.00%
2023-04-19	0	1.750	1.750	1.920	-	-	0	0	-	1.226	1.226	1.345	-	-	0	-	0.00%
2023-04-18	0	1.750	1.750	1.920	-	-	0	0	-	1.226	1.226	1.345	-	-	0	-	0.00%
2023-04-17	0	1.750	1.670	1.920	-	-	0	0	-	1.226	1.170	1.345	-	-	0	-	0.00%
2023-04-14	0	1.750	1.640	1.910	-	-	0	0	-	1.226	1.149	1.338	-	-	0	-	0.00%
2023-04-13	0	1.750	1.650	1.910	-	-	0	0	-	1.226	1.156	1.338	-	-	0	-	0.00%
2023-04-12	0	1.750	1.600	1.910	-	-	0	0	-	1.226	1.121	1.338	-	-	0	-	0.00%
2023-04-11	0	1.750	1.560	1.750	-	-	0	0	-	1.226	1.093	1.226	-	-	0	-	-0.57%
2023-04-06	0	1.760	1.520	1.800	-	-	0	0	-	1.233	1.065	1.261	-	-	0	-	0.00%
2023-04-04	0	1.760	1.500	1.800	-	-	0	0	-	1.233	1.051	1.261	-	-	0	-	0.00%
2023-04-03	0	1.760	1.320	1.800	-	-	0	0	-	1.233	0.925	1.261	-	-	0	-	0.00%
2023-03-31	0	1.760	1.500	1.800	-	-	0	0	-	1.233	1.051	1.261	-	-	0	-	0.00%
2023-03-30	0	1.760	1.510	1.800	-	-	0	0	-	1.233	1.058	1.261	-	-	0	-	0.00%
2023-03-29	0	1.760	1.570	1.760	1.760	1.760	500	880	1.7600	1.233	1.100	1.233	1.233	1.233	714	1.2329	12.82%
2023-03-28	0	1.560	1.520	1.760	-	-	0	0	-	1.093	1.065	1.233	-	-	0	-	0.00%
2023-03-27	0	1.560	1.550	-	-	-	0	0	-	1.093	1.086	-	-	-	0	-	0.00%
2023-03-24	0	1.560	1.550	-	-	-	0	0	-	1.093	1.086	-	-	-	0	-	0.00%
2023-03-23	0	1.560	1.560	-	-	-	0	0	-	1.093	1.093	-	-	-	0	-	0.00%
2023-03-22	0	1.560	1.550	-	-	-	0	0	-	1.093	1.086	-	-	-	0	-	0.00%
2023-03-21	0	1.560	1.550	-	-	-	0	0	-	1.093	1.086	-	-	-	0	-	0.00%
2023-03-20	0	1.560	1.560	-	-	-	0	0	-	1.093	1.093	-	-	-	0	-	0.00%
2023-03-17	0	1.560	1.560	-	-	-	0	0	-	1.093	1.093	-	-	-	0	-	2.63%
2023-03-16	0	1.520	1.520	1.800	1.510	1.600	3,500	5,555	1.5871	1.065	1.065	1.261	1.058	1.121	4,996	1.1118	-7.88%
2023-03-15	0	1.650	1.600	1.800	-	-	0	0	-	1.156	1.121	1.261	-	-	0	-	0.00%
2023-03-14	0	1.650	1.600	1.780	1.650	1.660	98,000	161,800	1.6510	1.156	1.121	1.247	1.156	1.163	139,893	1.1566	-8.33%
2023-03-13	0	1.800	1.660	1.800	-	-	0	0	-	1.261	1.163	1.261	-	-	0	-	0.00%
2023-03-10	0	1.800	1.650	1.800	-	-	0	0	-	1.261	1.156	1.261	-	-	0	-	-1.10%
2023-03-09	0	1.820	1.730	1.910	-	-	0	0	-	1.275	1.212	1.338	-	-	0	-	0.00%
2023-03-08	0	1.820	1.820	1.910	-	-	0	0	-	1.275	1.275	1.338	-	-	0	-	1.11%
2023-03-07	0	1.800	1.790	1.800	1.800	1.820	7,000	12,710	1.8157	1.261	1.254	1.261	1.261	1.275	9,992	1.2720	-1.64%
2023-03-06	0	1.830	1.830	1.910	-	-	15,000	27,450	1.8300	1.282	1.282	1.338	-	-	21,412	1.2820	1.67%
2023-03-03	0	1.800	1.800	1.890	-	-	0	0	-	1.261	1.261	1.324	-	-	0	-	0.56%
2023-03-02	0	1.790	1.790	1.890	-	-	0	0	-	1.254	1.254	1.324	-	-	0	-	0.56%
2023-03-01	0	1.780	1.780	1.890	-	-	0	0	-	1.247	1.247	1.324	-	-	0	-	1.14%
2023-02-28	0	1.760	1.720	1.890	-	-	0	0	-	1.233	1.205	1.324	-	-	0	-	0.00%
2023-02-27	0	1.760	1.760	1.890	-	-	0	0	-	1.233	1.233	1.324	-	-	0	-	0.00%
2023-02-24	0	1.760	1.760	1.860	-	-	0	0	-	1.233	1.233	1.303	-	-	0	-	0.00%
2023-02-23	0	1.760	1.750	-	-	-	0	0	-	1.233	1.226	-	-	-	0	-	0.00%
2023-02-22	0	1.760	1.760	-	1.740	1.740	21,000	36,540	1.7400	1.233	1.233	-	1.219	1.219	29,977	1.2189	1.15%
2023-02-21	0	1.740	1.730	-	-	-	0	0	-	1.219	1.212	-	-	-	0	-	0.00%
2023-02-20	0	1.740	1.740	1.890	-	-	0	0	-	1.219	1.219	1.324	-	-	0	-	1.16%
2023-02-17	0	1.720	1.720	1.890	-	-	0	0	-	1.205	1.205	1.324	-	-	0	-	0.00%
2023-02-16	0	1.720	1.710	1.890	-	-	0	0	-	1.205	1.198	1.324	-	-	0	-	0.00%
2023-02-15	0	1.720	1.720	2.080	1.710	1.710	4,000	6,840	1.7100	1.205	1.205	1.457	1.198	1.198	5,710	1.1979	-6.01%
2023-02-14	0	1.830	1.720	2.080	-	-	0	0	-	1.282	1.205	1.457	-	-	0	-	0.00%
2023-02-13	0	1.830	1.750	2.080	-	-	0	0	-	1.282	1.226	1.457	-	-	0	-	0.00%
2023-02-10	0	1.830	1.720	2.000	-	-	0	0	-	1.282	1.205	1.401	-	-	0	-	0.00%
2023-02-09	0	1.830	1.750	2.080	-	-	0	0	-	1.282	1.226	1.457	-	-	0	-	0.00%
2023-02-08	0	1.830	1.750	2.080	-	-	0	0	-	1.282	1.226	1.457	-	-	0	-	0.00%
2023-02-07	0	1.830	1.720	2.080	-	-	0	0	-	1.282	1.205	1.457	-	-	0	-	0.00%
2023-02-06	0	1.830	1.760	1.860	1.830	1.840	3,000	5,500	1.8333	1.282	1.233	1.303	1.282	1.289	4,282	1.2843	0.55%
2023-02-03	0	1.820	1.820	1.870	-	-	0	0	-	1.275	1.275	1.310	-	-	0	-	0.00%
2023-02-02	0	1.820	1.820	1.970	-	-	0	0	-	1.275	1.275	1.380	-	-	0	-	0.55%
2023-02-01	0	1.810	1.800	1.980	-	-	0	0	-	1.268	1.261	1.387	-	-	0	-	0.00%
2023-01-31	0	1.810	1.810	1.960	1.800	2.050	107,500	195,030	1.8142	1.268	1.268	1.373	1.261	1.436	153,454	1.2709	-7.18%
2023-01-30	0	1.950	1.810	1.990	-	-	0	0	-	1.366	1.268	1.394	-	-	0	-	0.00%
2023-01-27	0	1.950	1.810	1.990	-	-	0	0	-	1.366	1.268	1.394	-	-	0	-	0.00%
2023-01-26	0	1.950	1.930	1.990	1.950	1.950	11,500	22,100	1.9217	1.366	1.352	1.394	1.366	1.366	16,416	1.3462	8.33%
2023-01-20	0	1.800	1.790	1.900	-	-	0	0	-	1.261	1.254	1.331	-	-	0	-	0.00%
2023-01-19	0	1.800	1.750	-	-	-	0	0	-	1.261	1.226	-	-	-	0	-	0.00%
2023-01-18	0	1.800	1.800	1.900	-	-	0	0	-	1.261	1.261	1.331	-	-	0	-	0.00%
2023-01-17	0	1.800	1.740	-	-	-	0	0	-	1.261	1.219	-	-	-	0	-	0.00%
2023-01-16	0	1.800	1.760	-	-	-	0	0	-	1.261	1.233	-	-	-	0	-	0.00%
2023-01-13	0	1.800	1.790	-	-	-	0	0	-	1.261	1.254	-	-	-	0	-	0.00%
2023-01-12	0	1.800	1.790	-	-	-	0	0	-	1.261	1.254	-	-	-	0	-	0.00%
2023-01-11	0	1.800	1.790	-	1.800	1.810	101,000	181,810	1.8001	1.261	1.254	-	1.261	1.268	144,176	1.2610	0.56%
2023-01-10	0	1.790	1.790	1.810	-	-	0	0	-	1.254	1.254	1.268	-	-	0	-	0.56%
2023-01-09	0	1.780	1.750	1.810	-	-	0	0	-	1.247	1.226	1.268	-	-	0	-	0.00%
2023-01-06	0	1.780	1.700	-	-	-	0	0	-	1.247	1.191	-	-	-	0	-	0.00%
2023-01-05	0	1.780	-	-	-	-	0	0	-	1.247	-	-	-	-	0	-	0.00%
2023-01-04	0	1.780	1.720	-	-	-	0	0	-	1.247	1.205	-	-	-	0	-	0.00%
2023-01-03	0	1.780	1.720	1.890	1.780	1.790	3,500	6,245	1.7843	1.247	1.205	1.324	1.247	1.254	4,996	1.2500	0.00%
2022-12-30	0	1.780	1.710	1.890	-	-	0	0	-	1.247	1.198	1.324	-	-	0	-	0.00%
2022-12-29	0	1.780	1.660	1.820	1.780	1.780	1,500	2,670	1.7800	1.247	1.163	1.275	1.247	1.247	2,141	1.2470	-1.11%
2022-12-28	0	1.800	1.800	1.850	-	-	0	0	-	1.261	1.261	1.296	-	-	0	-	0.56%
2022-12-23	0	1.790	-	-	-	-	0	0	-	1.254	-	-	-	-	0	-	0.00%
2022-12-22	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-21	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-20	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-19	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-16	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-15	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-14	0	1.790	-	1.850	-	-	0	0	-	1.254	-	1.296	-	-	0	-	0.00%
2022-12-13	0	1.790	1.790	1.850	-	-	0	0	-	1.254	1.254	1.296	-	-	0	-	0.56%
2022-12-12	0	1.780	1.650	1.850	-	-	0	0	-	1.247	1.156	1.296	-	-	0	-	0.00%
2022-12-09	0	1.780	1.780	1.800	-	-	2,500	4,500	1.8000	1.247	1.247	1.261	-	-	3,569	1.2610	4.09%
2022-12-08	0	1.710	1.710	1.800	-	-	0	0	-	1.198	1.198	1.261	-	-	0	-	3.64%
2022-12-07	0	1.650	1.650	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	2.48%
2022-12-06	0	1.610	1.610	1.770	-	-	0	0	-	1.128	1.128	1.240	-	-	0	-	0.62%
2022-12-05	0	1.600	1.560	1.770	-	-	0	0	-	1.121	1.093	1.240	-	-	0	-	0.00%
2022-12-02	0	1.600	1.560	1.650	1.600	1.600	3,000	4,800	1.6000	1.121	1.093	1.156	1.121	1.121	4,282	1.1209	0.00%
2022-12-01	0	1.600	1.560	1.710	-	-	0	0	-	1.121	1.093	1.198	-	-	0	-	0.00%
2022-11-30	0	1.600	1.560	1.710	-	-	0	0	-	1.121	1.093	1.198	-	-	0	-	0.00%
2022-11-29	0	1.600	1.560	1.710	-	-	0	0	-	1.121	1.093	1.198	-	-	0	-	0.00%
2022-11-28	0	1.600	1.560	-	-	-	0	0	-	1.121	1.093	-	-	-	0	-	0.00%
2022-11-25	0	1.600	1.560	-	-	-	0	0	-	1.121	1.093	-	-	-	0	-	0.00%
2022-11-24	0	1.600	1.480	-	-	-	0	0	-	1.121	1.037	-	-	-	0	-	0.00%
2022-11-23	0	1.600	1.480	-	-	-	0	0	-	1.121	1.037	-	-	-	0	-	0.00%
2022-11-22	0	1.600	1.480	1.600	1.600	1.600	20,000	32,000	1.6000	1.121	1.037	1.121	1.121	1.121	28,550	1.1209	0.00%
2022-11-21	0	1.600	1.600	1.700	-	-	0	0	-	1.121	1.121	1.191	-	-	0	-	0.00%
2022-11-18	0	1.600	1.480	1.650	-	-	0	0	-	1.121	1.037	1.156	-	-	0	-	0.00%
2022-11-17	0	1.600	1.480	1.720	-	-	0	0	-	1.121	1.037	1.205	-	-	0	-	0.00%
2022-11-16	0	1.600	1.480	1.800	1.600	1.600	5,000	8,000	1.6000	1.121	1.037	1.261	1.121	1.121	7,137	1.1209	0.00%
2022-11-15	0	1.600	1.430	1.600	-	-	0	0	-	1.121	1.002	1.121	-	-	0	-	0.00%
2022-11-14	0	1.600	1.430	1.600	1.600	1.600	18,000	28,800	1.6000	1.121	1.002	1.121	1.121	1.121	25,695	1.1209	11.89%
2022-11-11	0	1.430	1.430	1.600	1.430	1.430	4,000	5,720	1.4300	1.002	1.002	1.121	1.002	1.002	5,710	1.0018	0.00%
2022-11-10	0	1.430	1.360	1.600	1.430	1.430	6,000	8,580	1.4300	1.002	0.953	1.121	1.002	1.002	8,565	1.0018	0.00%
2022-11-09	0	1.430	1.380	-	-	-	0	0	-	1.002	0.967	-	-	-	0	-	0.00%
2022-11-08	0	1.430	1.370	-	-	-	0	0	-	1.002	0.960	-	-	-	0	-	0.00%
2022-11-07	0	1.430	1.360	1.600	-	-	0	0	-	1.002	0.953	1.121	-	-	0	-	0.00%
2022-11-04	0	1.430	1.320	1.500	-	-	0	0	-	1.002	0.925	1.051	-	-	0	-	0.00%
2022-11-03	0	1.430	1.300	-	-	-	0	0	-	1.002	0.911	-	-	-	0	-	0.00%
2022-11-02	0	1.430	1.300	1.600	-	-	0	0	-	1.002	0.911	1.121	-	-	0	-	0.00%
2022-11-01	0	1.430	1.310	1.430	1.430	1.430	2,000	2,860	1.4300	1.002	0.918	1.002	1.002	1.002	2,855	1.0018	0.00%
2022-10-31	0	1.430	1.320	1.490	-	-	0	0	-	1.002	0.925	1.044	-	-	0	-	0.00%
2022-10-28	0	1.430	1.300	1.440	1.430	1.440	3,000	4,310	1.4367	1.002	0.911	1.009	1.002	1.009	4,282	1.0064	-0.69%
2022-10-27	0	1.440	1.440	1.600	-	-	0	0	-	1.009	1.009	1.121	-	-	0	-	0.00%
2022-10-26	0	1.440	1.440	1.560	1.440	1.480	9,000	13,120	1.4578	1.009	1.009	1.093	1.009	1.037	12,847	1.0212	-1.37%
2022-10-25	0	1.460	1.460	1.510	1.450	1.470	10,000	14,600	1.4600	1.023	1.023	1.058	1.016	1.030	14,275	1.0228	-0.68%
2022-10-24	0	1.470	1.440	1.470	1.510	1.510	5,000	7,550	1.5100	1.030	1.009	1.030	1.058	1.058	7,137	1.0578	2.08%
2022-10-21	0	1.440	1.440	-	-	-	0	0	-	1.009	1.009	-	-	-	0	-	0.00%
2022-10-20	0	1.440	1.350	1.600	-	-	0	0	-	1.009	0.946	1.121	-	-	0	-	0.00%
2022-10-19	0	1.440	1.410	1.600	1.440	1.440	25,500	36,720	1.4400	1.009	0.988	1.121	1.009	1.009	36,401	1.0088	0.00%
2022-10-18	0	1.440	1.330	1.600	-	-	0	0	-	1.009	0.932	1.121	-	-	0	-	0.00%
2022-10-17	0	1.440	1.360	1.590	-	-	0	0	-	1.009	0.953	1.114	-	-	0	-	0.00%
2022-10-14	0	1.440	1.350	1.480	1.440	1.440	84,000	120,960	1.4400	1.009	0.946	1.037	1.009	1.009	119,909	1.0088	0.70%
2022-10-13	0	1.430	1.370	1.430	1.430	1.440	20,000	28,760	1.4380	1.002	0.960	1.002	1.002	1.009	28,550	1.0074	-0.69%
2022-10-12	0	1.440	1.370	1.440	-	-	0	0	-	1.009	0.960	1.009	-	-	0	-	0.00%
2022-10-11	0	1.440	1.370	1.440	-	-	0	0	-	1.009	0.960	1.009	-	-	0	-	0.00%
2022-10-10	0	1.440	1.370	1.440	-	-	0	0	-	1.009	0.960	1.009	-	-	0	-	0.00%
2022-10-07	0	1.440	1.370	1.440	-	-	0	0	-	1.009	0.960	1.009	-	-	0	-	0.00%
2022-10-06	0	1.440	1.380	1.440	1.440	1.440	4,000	5,760	1.4400	1.009	0.967	1.009	1.009	1.009	5,710	1.0088	5.88%
2022-10-05	0	1.360	1.360	1.430	1.340	1.380	27,000	36,980	1.3696	0.953	0.953	1.002	0.939	0.967	38,542	0.9595	-1.45%
2022-10-03	0	1.380	1.380	1.440	1.380	1.400	12,500	17,450	1.3960	0.967	0.967	1.009	0.967	0.981	17,844	0.9779	0.00%
2022-09-30	0	1.380	1.380	1.460	1.310	1.360	31,000	41,860	1.3503	0.967	0.967	1.023	0.918	0.953	44,252	0.9459	1.47%
2022-09-29	0	1.360	1.300	1.350	1.350	1.370	10,500	14,285	1.3605	0.953	0.911	0.946	0.946	0.960	14,989	0.9531	-2.16%
2022-09-28	0	1.390	1.390	1.450	1.370	1.400	81,500	112,585	1.3814	0.974	0.974	1.016	0.960	0.981	116,340	0.9677	-2.11%
2022-09-27	0	1.420	1.410	1.420	1.400	1.500	28,000	39,435	1.4084	0.995	0.988	0.995	0.981	1.051	39,970	0.9866	-9.55%
2022-09-26	0	1.570	1.510	1.730	-	-	0	0	-	1.100	1.058	1.212	-	-	0	-	0.00%
2022-09-23	0	1.570	1.530	1.660	1.560	1.590	24,000	37,780	1.5742	1.100	1.072	1.163	1.093	1.114	34,260	1.1028	1.95%
2022-09-22	0	1.540	1.530	1.670	1.520	1.640	133,000	210,745	1.5845	1.079	1.072	1.170	1.065	1.149	189,855	1.1100	-8.33%
2022-09-21	0	1.680	1.680	1.800	1.680	1.800	156,000	265,525	1.7021	1.177	1.177	1.261	1.177	1.261	222,687	1.1924	-6.67%
2022-09-20	0	1.800	1.750	1.800	1.800	1.800	5,000	9,000	1.8000	1.261	1.226	1.261	1.261	1.261	7,137	1.2610	0.00%
2022-09-19	0	1.800	1.750	1.800	1.800	1.800	10,500	18,900	1.8000	1.261	1.226	1.261	1.261	1.261	14,989	1.2610	0.00%
2022-09-16	0	1.800	1.770	1.800	1.800	1.800	10,500	18,900	1.8000	1.261	1.240	1.261	1.261	1.261	14,989	1.2610	-2.17%
2022-09-15	0	1.840	1.840	1.890	1.810	1.880	23,000	43,205	1.8785	1.289	1.289	1.324	1.268	1.317	32,832	1.3159	-2.13%
2022-09-14	0	1.880	1.820	-	-	-	0	0	-	1.317	1.275	-	-	-	0	-	0.00%
2022-09-13	0	1.880	1.850	1.900	-	-	0	0	-	1.317	1.296	1.331	-	-	0	-	0.00%
2022-09-09	0	1.880	1.840	1.980	-	-	0	0	-	1.317	1.289	1.387	-	-	0	-	0.00%
2022-09-08	0	1.880	1.820	-	-	-	0	0	-	1.317	1.275	-	-	-	0	-	0.00%
2022-09-07	0	1.880	1.810	1.880	-	-	0	0	-	1.317	1.268	1.317	-	-	0	-	-1.05%
2022-09-06	0	1.900	-	1.900	1.810	1.900	2,500	4,705	1.8820	1.331	-	1.331	1.268	1.331	3,569	1.3184	0.00%
2022-09-05	0	1.900	1.890	1.920	-	-	0	0	-	1.331	1.324	1.345	-	-	0	-	0.00%
2022-09-02	0	1.900	1.900	2.080	-	-	0	0	-	1.331	1.331	1.457	-	-	0	-	0.00%
2022-09-01	0	1.900	1.880	1.900	1.900	1.940	16,500	31,410	1.9036	1.331	1.317	1.331	1.331	1.359	23,553	1.3336	0.93%
2022-08-31	0	1.940	1.940	2.150	-	-	0	0	-	1.319	1.319	1.462	-	-	0	-	0.00%
2022-08-30	0	1.940	1.920	2.140	-	-	0	0	-	1.319	1.305	1.455	-	-	0	-	0.00%
2022-08-29	0	1.940	1.920	2.150	-	-	0	0	-	1.319	1.305	1.462	-	-	0	-	0.00%
2022-08-26	0	1.940	1.940	2.090	1.930	1.940	28,000	54,160	1.9343	1.319	1.319	1.421	1.312	1.319	41,190	1.3149	1.04%
2022-08-25	0	1.920	1.920	-	1.920	1.920	100,000	192,000	1.9200	1.305	1.305	-	1.305	1.305	147,108	1.3052	0.52%
2022-08-24	0	1.910	1.910	2.090	1.900	1.910	100,000	190,500	1.9050	1.298	1.298	1.421	1.292	1.298	147,108	1.2950	0.00%
2022-08-23	0	1.910	1.910	2.080	1.900	1.900	50,000	95,000	1.9000	1.298	1.298	1.414	1.292	1.292	73,554	1.2916	-3.54%
2022-08-22	0	1.980	1.980	2.090	1.900	1.900	500	950	1.9000	1.346	1.346	1.421	1.292	1.292	736	1.2916	1.02%
2022-08-19	0	1.960	1.960	2.100	1.960	1.960	500	980	1.9600	1.332	1.332	1.428	1.332	1.332	736	1.3324	0.00%
2022-08-18	0	1.960	1.960	-	1.930	1.970	151,500	294,945	1.9468	1.332	1.332	-	1.312	1.339	222,869	1.3234	1.55%
2022-08-17	0	1.930	1.930	-	-	-	0	0	-	1.312	1.312	-	-	-	0	-	0.00%
2022-08-16	0	1.930	1.940	2.200	1.930	1.960	52,500	101,360	1.9307	1.312	1.319	1.495	1.312	1.332	77,232	1.3124	0.52%
2022-08-15	0	1.920	1.920	2.050	1.920	1.920	25,500	48,960	1.9200	1.305	1.305	1.394	1.305	1.305	37,513	1.3052	-3.03%
2022-08-12	0	1.980	1.950	2.040	2.040	2.040	1,500	3,020	2.0133	1.346	1.326	1.387	1.387	1.387	2,207	1.3686	2.59%
2022-08-11	0	1.930	1.930	2.050	1.900	1.980	58,500	112,450	1.9222	1.312	1.312	1.394	1.292	1.346	86,058	1.3067	-3.50%
2022-08-10	0	2.000	1.890	2.000	1.760	2.050	132,500	252,970	1.9092	1.360	1.285	1.360	1.196	1.394	194,919	1.2978	-0.50%
2022-08-09	0	2.010	2.000	2.280	-	-	0	0	-	1.366	1.360	1.550	-	-	0	-	0.00%
2022-08-08	0	2.010	2.000	2.280	-	-	0	0	-	1.366	1.360	1.550	-	-	0	-	0.00%
2022-08-05	0	2.010	2.010	2.200	2.010	2.010	17,500	35,175	2.0100	1.366	1.366	1.495	1.366	1.366	25,744	1.3663	0.00%
2022-08-04	0	2.010	2.010	2.090	-	-	0	0	-	1.366	1.366	1.421	-	-	0	-	0.00%
2022-08-03	0	2.010	2.010	2.090	-	-	0	0	-	1.366	1.366	1.421	-	-	0	-	0.50%
2022-08-02	0	2.000	2.000	2.190	2.000	2.050	52,500	106,225	2.0233	1.360	1.360	1.489	1.360	1.394	77,232	1.3754	-2.44%
2022-08-01	0	2.050	2.050	2.180	-	-	0	0	-	1.394	1.394	1.482	-	-	0	-	0.00%
2022-07-29	0	2.050	2.050	2.150	-	-	0	0	-	1.394	1.394	1.462	-	-	0	-	1.49%
2022-07-28	0	2.020	2.020	2.080	1.990	2.200	51,500	109,220	2.1208	1.373	1.373	1.414	1.353	1.495	75,761	1.4416	1.00%
2022-07-27	0	2.000	2.000	2.120	1.980	2.030	106,500	213,035	2.0003	1.360	1.360	1.441	1.346	1.380	156,671	1.3598	-6.98%
2022-07-26	0	2.150	2.030	2.190	-	-	0	0	-	1.462	1.380	1.489	-	-	0	-	0.00%
2022-07-25	0	2.150	2.030	2.150	2.030	2.220	16,000	33,550	2.0969	1.462	1.380	1.462	1.380	1.509	23,537	1.4254	5.39%
2022-07-22	0	2.040	2.040	2.220	2.040	2.040	10,000	20,400	2.0400	1.387	1.387	1.509	1.387	1.387	14,711	1.3867	0.00%
2022-07-21	0	2.040	2.040	2.220	2.040	2.070	10,000	20,480	2.0480	1.387	1.387	1.509	1.387	1.407	14,711	1.3922	-2.39%
2022-07-20	0	2.090	2.070	2.150	2.090	2.090	10,000	20,900	2.0900	1.421	1.407	1.462	1.421	1.421	14,711	1.4207	0.00%
2022-07-19	0	2.090	2.090	2.220	-	-	0	0	-	1.421	1.421	1.509	-	-	0	-	0.00%
2022-07-18	0	2.090	2.090	2.200	2.080	2.080	2,000	4,160	2.0800	1.421	1.421	1.495	1.414	1.414	2,942	1.4139	0.97%
2022-07-15	0	2.070	2.060	2.100	-	-	0	0	-	1.407	1.400	1.428	-	-	0	-	0.00%
2022-07-14	0	2.070	2.070	2.120	2.070	2.070	500,000	1,035,000	2.0700	1.407	1.407	1.441	1.407	1.407	735,542	1.4071	-2.36%
2022-07-13	0	2.120	2.100	2.120	2.070	2.120	46,000	95,520	2.0765	1.441	1.428	1.441	1.407	1.441	67,670	1.4116	-4.50%
2022-07-12	0	2.220	2.050	2.200	2.220	2.220	1,000	2,220	2.2200	1.509	1.394	1.495	1.509	1.509	1,471	1.5091	6.73%
2022-07-11	0	2.080	2.020	2.220	2.080	2.080	10,000	20,800	2.0800	1.414	1.373	1.509	1.414	1.414	14,711	1.4139	0.00%
2022-07-08	0	2.080	2.080	2.220	2.070	2.100	100,000	207,160	2.0716	1.414	1.414	1.509	1.407	1.428	147,108	1.4082	-0.95%
2022-07-07	0	2.100	2.100	2.140	-	-	0	0	-	1.428	1.428	1.455	-	-	0	-	0.00%
2022-07-06	0	2.100	2.090	2.130	2.070	2.080	50,000	103,510	2.0702	1.428	1.421	1.448	1.407	1.414	73,554	1.4073	0.96%
2022-07-05	0	2.080	2.080	-	2.070	2.080	48,000	99,420	2.0713	1.414	1.414	-	1.407	1.414	70,612	1.4080	0.48%
2022-07-04	0	2.070	2.070	2.120	2.070	2.100	56,000	116,170	2.0745	1.407	1.407	1.441	1.407	1.428	82,381	1.4102	-1.43%
2022-06-30	0	2.100	2.100	2.150	-	-	0	0	-	1.428	1.428	1.462	-	-	0	-	0.00%
2022-06-29	0	2.100	2.010	2.100	2.060	2.100	619,500	1,282,155	2.0697	1.428	1.366	1.428	1.400	1.428	911,337	1.4069	1.45%
2022-06-28	0	2.070	2.020	2.070	2.070	2.070	1,000	2,070	2.0700	1.407	1.373	1.407	1.407	1.407	1,471	1.4071	0.49%
2022-06-27	0	2.060	2.060	2.070	-	-	0	0	-	1.400	1.400	1.407	-	-	0	-	0.00%
2022-06-24	0	2.060	2.000	2.070	-	-	0	0	-	1.400	1.360	1.407	-	-	0	-	0.00%
2022-06-23	0	2.060	-	2.070	-	-	0	0	-	1.400	-	1.407	-	-	0	-	0.00%
2022-06-22	0	2.060	2.010	2.070	-	-	0	0	-	1.400	1.366	1.407	-	-	0	-	0.00%
2022-06-21	0	2.060	2.000	2.070	-	-	0	0	-	1.400	1.360	1.407	-	-	0	-	0.00%
2022-06-20	0	2.060	2.000	2.060	2.070	2.070	18,500	38,295	2.0700	1.400	1.360	1.400	1.407	1.407	27,215	1.4071	-0.48%
2022-06-17	0	2.070	1.990	2.070	-	-	35,000	72,450	2.0700	1.407	1.353	1.407	-	-	51,488	1.4071	0.00%
2022-06-16	0	2.070	2.000	2.080	-	-	0	0	-	1.407	1.360	1.414	-	-	0	-	0.00%
2022-06-15	0	2.070	2.010	2.090	-	-	0	0	-	1.407	1.366	1.421	-	-	0	-	0.00%
2022-06-14	0	2.070	2.020	2.090	-	-	0	0	-	1.407	1.373	1.421	-	-	0	-	0.00%
2022-06-13	0	2.070	2.050	2.070	-	-	0	0	-	1.407	1.394	1.407	-	-	0	-	0.00%
2022-06-10	0	2.070	1.920	2.090	-	-	0	0	-	1.407	1.305	1.421	-	-	0	-	0.00%
2022-06-09	0	2.070	1.990	2.090	-	-	0	0	-	1.407	1.353	1.421	-	-	0	-	0.00%
2022-06-08	0	2.070	1.990	2.080	-	-	0	0	-	1.407	1.353	1.414	-	-	0	-	0.00%
2022-06-07	0	2.070	1.930	2.090	-	-	0	0	-	1.407	1.312	1.421	-	-	0	-	0.00%
2022-06-06	0	2.070	1.970	2.090	-	-	0	0	-	1.407	1.339	1.421	-	-	0	-	0.00%
2022-06-02	0	2.070	2.020	2.090	-	-	0	0	-	1.407	1.373	1.421	-	-	0	-	0.00%
2022-06-01	0	2.070	2.010	2.090	-	-	0	0	-	1.407	1.366	1.421	-	-	0	-	0.00%
2022-05-31	0	2.070	1.950	2.080	-	-	0	0	-	1.407	1.326	1.414	-	-	0	-	0.00%
2022-05-30	0	2.070	2.040	2.070	2.030	2.090	86,000	174,765	2.0322	1.407	1.387	1.407	1.380	1.421	126,513	1.3814	-0.96%
2022-05-27	0	2.090	2.060	2.090	2.060	2.090	38,000	78,770	2.0729	1.421	1.400	1.421	1.400	1.421	55,901	1.4091	0.48%
2022-05-26	0	2.080	2.060	2.100	-	-	0	0	-	1.414	1.400	1.428	-	-	0	-	0.00%
2022-05-25	0	2.080	2.030	2.080	2.010	2.080	16,500	33,770	2.0467	1.414	1.380	1.414	1.366	1.414	24,273	1.3913	0.97%
2022-05-24	0	2.060	2.060	2.100	2.010	2.050	80,000	161,960	2.0245	1.400	1.400	1.428	1.366	1.394	117,687	1.3762	-1.90%
2022-05-23	0	2.100	2.050	2.100	2.100	2.150	10,000	21,305	2.1305	1.428	1.394	1.428	1.428	1.462	14,711	1.4483	-1.87%
2022-05-20	0	2.140	2.140	-	-	-	0	0	-	1.455	1.455	-	-	-	0	-	0.00%
2022-05-19	0	2.140	2.120	-	-	-	0	0	-	1.455	1.441	-	-	-	0	-	0.00%
2022-05-18	0	2.140	2.100	2.140	2.140	2.140	28,000	59,920	2.1400	1.455	1.428	1.455	1.455	1.455	41,190	1.4547	0.00%
2022-05-17	0	2.140	2.100	2.140	2.140	2.140	13,000	27,820	2.1400	1.455	1.428	1.455	1.455	1.455	19,124	1.4547	-2.73%
2022-05-16	0	2.200	2.100	-	-	-	0	0	-	1.495	1.428	-	-	-	0	-	0.00%
2022-05-13	0	2.200	2.060	2.210	-	-	0	0	-	1.495	1.400	1.502	-	-	0	-	0.00%
2022-05-12	0	2.200	2.100	-	-	-	0	0	-	1.495	1.428	-	-	-	0	-	0.00%
2022-05-11	0	2.200	2.150	2.280	2.200	2.200	2,500	5,500	2.2000	1.495	1.462	1.550	1.495	1.495	3,678	1.4955	0.00%
2022-05-10	0	2.200	2.200	-	-	-	0	0	-	1.495	1.495	-	-	-	0	-	0.00%
2022-05-06	0	2.200	2.120	2.290	2.200	2.200	17,000	37,400	2.2000	1.495	1.441	1.557	1.495	1.495	25,008	1.4955	0.00%
2022-05-05	0	2.200	-	2.200	2.200	2.200	33,000	72,600	2.2000	1.495	-	1.495	1.495	1.495	48,546	1.4955	0.00%
2022-05-04	0	2.200	2.200	-	-	-	0	0	-	1.495	1.495	-	-	-	0	-	0.20%
2022-05-03	0	2.300	2.270	2.440	-	-	0	0	-	1.492	1.473	1.583	-	-	0	-	0.00%
2022-04-29	0	2.300	2.250	2.350	-	-	0	0	-	1.492	1.460	1.525	-	-	0	-	0.00%
2022-04-28	0	2.300	2.200	2.440	2.300	2.300	4,000	9,200	2.3000	1.492	1.428	1.583	1.492	1.492	6,164	1.4924	0.00%
2022-04-27	0	2.300	2.280	2.370	-	-	0	0	-	1.492	1.479	1.538	-	-	0	-	0.00%
2022-04-26	0	2.300	2.260	-	2.300	2.300	68,000	156,400	2.3000	1.492	1.466	-	1.492	1.492	104,795	1.4924	0.00%
2022-04-25	0	2.300	2.260	2.350	-	-	0	0	-	1.492	1.466	1.525	-	-	0	-	0.00%
2022-04-22	0	2.300	2.300	2.460	2.300	2.300	1,500	3,450	2.3000	1.492	1.492	1.596	1.492	1.492	2,312	1.4924	0.00%
2022-04-21	0	2.300	2.230	2.450	-	-	0	0	-	1.492	1.447	1.590	-	-	0	-	0.00%
2022-04-20	0	2.300	2.230	2.380	-	-	0	0	-	1.492	1.447	1.544	-	-	0	-	0.00%
2022-04-19	0	2.300	2.260	2.440	-	-	0	0	-	1.492	1.466	1.583	-	-	0	-	0.00%
2022-04-14	0	2.300	2.280	2.440	-	-	0	0	-	1.492	1.479	1.583	-	-	0	-	0.00%
2022-04-13	0	2.300	2.300	2.520	-	-	0	0	-	1.492	1.492	1.635	-	-	0	-	0.88%
2022-04-12	0	2.280	2.260	2.280	2.280	2.280	12,000	27,360	2.2800	1.479	1.466	1.479	1.479	1.479	18,493	1.4795	-0.87%
2022-04-11	0	2.300	2.290	2.400	2.300	2.300	82,000	188,600	2.3000	1.492	1.486	1.557	1.492	1.492	126,371	1.4924	0.00%
2022-04-08	0	2.300	2.240	-	-	-	0	0	-	1.492	1.454	-	-	-	0	-	0.00%
2022-04-07	0	2.300	2.300	-	-	-	0	0	-	1.492	1.492	-	-	-	0	-	0.00%
2022-04-06	0	2.300	2.270	2.370	-	-	0	0	-	1.492	1.473	1.538	-	-	0	-	0.00%
2022-04-04	0	2.300	2.280	2.410	-	-	0	0	-	1.492	1.479	1.564	-	-	0	-	0.00%
2022-04-01	0	2.300	2.240	2.350	-	-	0	0	-	1.492	1.454	1.525	-	-	0	-	0.00%
2022-03-31	0	2.300	2.240	2.510	-	-	0	0	-	1.492	1.454	1.629	-	-	0	-	0.00%
2022-03-30	0	2.300	2.230	2.340	-	-	0	0	-	1.492	1.447	1.518	-	-	0	-	0.00%
2022-03-29	0	2.300	2.300	2.390	2.300	2.300	10,500	24,150	2.3000	1.492	1.492	1.551	1.492	1.492	16,182	1.4924	0.00%
2022-03-28	0	2.300	2.260	2.300	2.300	2.320	22,500	51,800	2.3022	1.492	1.466	1.492	1.492	1.505	34,675	1.4939	-0.86%
2022-03-25	0	2.320	2.270	2.340	2.320	2.320	12,500	29,000	2.3200	1.505	1.473	1.518	1.505	1.505	19,264	1.5054	-1.28%
2022-03-24	0	2.350	2.300	2.350	-	-	0	0	-	1.525	1.492	1.525	-	-	0	-	0.00%
2022-03-23	0	2.350	2.250	2.420	-	-	0	0	-	1.525	1.460	1.570	-	-	0	-	0.00%
2022-03-22	0	2.350	2.260	2.350	2.240	2.350	12,000	27,100	2.2583	1.525	1.466	1.525	1.454	1.525	18,493	1.4654	1.73%
2022-03-21	0	2.310	2.160	-	-	-	0	0	-	1.499	1.402	-	-	-	0	-	0.00%
2022-03-18	0	2.310	2.230	2.310	2.310	2.310	3,000	6,930	2.3100	1.499	1.447	1.499	1.499	1.499	4,623	1.4989	0.43%
2022-03-17	0	2.300	2.250	2.310	-	-	0	0	-	1.492	1.460	1.499	-	-	0	-	0.00%
2022-03-16	0	2.300	2.210	2.300	2.300	2.300	21,000	48,300	2.3000	1.492	1.434	1.492	1.492	1.492	32,363	1.4924	-0.43%
2022-03-15	0	2.310	2.150	2.310	-	-	0	0	-	1.499	1.395	1.499	-	-	0	-	0.00%
2022-03-14	0	2.310	2.220	2.310	-	-	0	0	-	1.499	1.441	1.499	-	-	0	-	0.00%
2022-03-11	0	2.310	2.240	2.310	-	-	0	0	-	1.499	1.454	1.499	-	-	0	-	0.00%
2022-03-10	0	2.310	2.230	-	-	-	0	0	-	1.499	1.447	-	-	-	0	-	0.00%
2022-03-09	0	2.310	2.200	-	-	-	0	0	-	1.499	1.428	-	-	-	0	-	0.00%
2022-03-08	0	2.310	-	-	-	-	0	0	-	1.499	-	-	-	-	0	-	0.00%
2022-03-07	0	2.310	2.250	2.310	2.320	2.330	2,500	5,810	2.3240	1.499	1.460	1.499	1.505	1.512	3,853	1.5080	-1.70%
2022-03-04	0	2.350	2.250	-	-	-	0	0	-	1.525	1.460	-	-	-	0	-	0.00%
2022-03-03	0	2.350	-	-	-	-	0	0	-	1.525	-	-	-	-	0	-	0.00%
2022-03-02	0	2.350	2.300	2.350	-	-	0	0	-	1.525	1.492	1.525	-	-	0	-	0.00%
2022-03-01	0	2.350	2.270	-	2.350	2.350	5,000	11,750	2.3500	1.525	1.473	-	1.525	1.525	7,706	1.5249	-1.26%
2022-02-28	0	2.380	2.260	2.500	-	-	0	0	-	1.544	1.466	1.622	-	-	0	-	0.00%
2022-02-25	0	2.380	2.220	2.500	-	-	0	0	-	1.544	1.441	1.622	-	-	0	-	0.00%
2022-02-24	0	2.380	2.200	2.380	-	-	0	0	-	1.544	1.428	1.544	-	-	0	-	0.00%
2022-02-23	0	2.380	2.290	2.480	2.260	2.380	5,500	13,030	2.3691	1.544	1.486	1.609	1.466	1.544	8,476	1.5373	1.71%
2022-02-22	0	2.340	2.200	2.340	-	-	0	0	-	1.518	1.428	1.518	-	-	0	-	0.00%
2022-02-21	0	2.340	2.250	2.500	-	-	0	0	-	1.518	1.460	1.622	-	-	0	-	0.00%
2022-02-18	0	2.340	2.310	2.420	-	-	0	0	-	1.518	1.499	1.570	-	-	0	-	0.00%
2022-02-17	0	2.340	2.340	2.380	2.340	2.350	15,500	36,370	2.3465	1.518	1.518	1.544	1.518	1.525	23,887	1.5226	0.00%
2022-02-16	0	2.340	2.340	2.360	2.340	2.340	10,000	23,400	2.3400	1.518	1.518	1.531	1.518	1.518	15,411	1.5184	-0.85%
2022-02-15	0	2.360	2.330	2.360	-	-	0	0	-	1.531	1.512	1.531	-	-	0	-	0.00%
2022-02-14	0	2.360	2.330	2.360	-	-	0	0	-	1.531	1.512	1.531	-	-	0	-	0.00%
2022-02-11	0	2.360	2.360	2.390	2.330	2.400	15,500	36,605	2.3616	1.531	1.531	1.551	1.512	1.557	23,887	1.5324	0.43%
2022-02-10	0	2.350	2.350	2.440	2.350	2.350	500	1,175	2.3500	1.525	1.525	1.583	1.525	1.525	771	1.5249	0.00%
2022-02-09	0	2.350	2.320	2.350	2.350	2.350	9,000	21,150	2.3500	1.525	1.505	1.525	1.525	1.525	13,870	1.5249	2.17%
2022-02-08	0	2.300	2.300	2.350	-	-	0	0	-	1.492	1.492	1.525	-	-	0	-	0.00%
2022-02-07	0	2.300	2.280	2.350	2.300	2.300	15,000	34,500	2.3000	1.492	1.479	1.525	1.492	1.492	23,117	1.4924	0.00%
2022-02-04	0	2.300	2.260	2.300	-	-	0	0	-	1.492	1.466	1.492	-	-	0	-	0.00%
2022-01-31	0	2.300	2.250	2.300	-	-	0	0	-	1.492	1.460	1.492	-	-	0	-	0.00%
2022-01-28	0	2.300	2.250	2.300	-	-	0	0	-	1.492	1.460	1.492	-	-	0	-	0.00%
2022-01-27	0	2.300	2.250	2.300	2.280	2.300	17,000	39,060	2.2976	1.492	1.460	1.492	1.479	1.492	26,199	1.4909	0.44%
2022-01-26	0	2.290	2.250	2.290	-	-	0	0	-	1.486	1.460	1.486	-	-	0	-	-0.43%
2022-01-25	0	2.300	2.230	2.300	2.240	2.300	5,000	11,430	2.2860	1.492	1.447	1.492	1.454	1.492	7,706	1.4834	0.00%
2022-01-24	0	2.300	2.240	2.300	2.300	2.300	5,000	11,500	2.3000	1.492	1.454	1.492	1.492	1.492	7,706	1.4924	-1.29%
2022-01-21	0	2.330	2.280	2.330	-	-	0	0	-	1.512	1.479	1.512	-	-	0	-	0.00%
2022-01-20	0	2.330	2.240	2.410	-	-	0	0	-	1.512	1.454	1.564	-	-	0	-	0.00%
2022-01-19	0	2.330	2.240	2.330	-	-	0	0	-	1.512	1.454	1.512	-	-	0	-	0.00%
2022-01-18	0	2.330	2.240	2.330	2.330	2.330	2,000	4,660	2.3300	1.512	1.454	1.512	1.512	1.512	3,082	1.5119	0.00%
2022-01-17	0	2.330	2.240	2.330	2.350	2.350	100,000	235,000	2.3500	1.512	1.454	1.512	1.525	1.525	154,110	1.5249	3.10%
2022-01-14	0	2.260	2.230	2.580	-	-	0	0	-	1.466	1.447	1.674	-	-	0	-	0.00%
2022-01-13	0	2.260	2.220	2.260	-	-	0	0	-	1.466	1.441	1.466	-	-	0	-	0.00%
2022-01-12	0	2.260	2.220	2.380	-	-	0	0	-	1.466	1.441	1.544	-	-	0	-	0.00%
2022-01-11	0	2.260	2.210	2.330	-	-	0	0	-	1.466	1.434	1.512	-	-	0	-	0.00%
2022-01-10	0	2.260	2.230	2.340	-	-	0	0	-	1.466	1.447	1.518	-	-	0	-	0.00%
2022-01-07	0	2.260	2.250	2.380	-	-	0	0	-	1.466	1.460	1.544	-	-	0	-	0.00%
2022-01-06	0	2.260	2.240	2.460	-	-	0	0	-	1.466	1.454	1.596	-	-	0	-	0.00%
2022-01-05	0	2.260	2.260	2.460	2.250	2.250	6,500	14,625	2.2500	1.466	1.466	1.596	1.460	1.460	10,017	1.4600	2.26%
2022-01-04	0	2.210	2.210	2.290	2.210	2.210	12,000	26,520	2.2100	1.434	1.434	1.486	1.434	1.434	18,493	1.4340	-0.90%
2022-01-03	0	2.230	2.220	2.290	-	-	0	0	-	1.447	1.441	1.486	-	-	0	-	0.00%
2021-12-31	0	2.230	2.010	2.300	-	-	0	0	-	1.447	1.304	1.492	-	-	0	-	0.00%
2021-12-30	0	2.230	2.200	2.250	-	-	0	0	-	1.447	1.428	1.460	-	-	0	-	0.00%
2021-12-29	0	2.230	2.180	2.270	2.230	2.250	23,500	52,625	2.2394	1.447	1.415	1.473	1.447	1.460	36,216	1.4531	-0.89%
2021-12-28	0	2.250	2.240	2.280	2.250	2.340	21,000	47,880	2.2800	1.460	1.454	1.479	1.460	1.518	32,363	1.4795	-3.43%
2021-12-24	0	2.330	2.240	2.330	-	-	0	0	-	1.512	1.454	1.512	-	-	0	-	0.00%
2021-12-23	0	2.330	2.250	2.330	-	-	0	0	-	1.512	1.460	1.512	-	-	0	-	-0.85%
2021-12-22	0	2.350	2.260	-	2.350	2.350	15,000	35,250	2.3500	1.525	1.466	-	1.525	1.525	23,117	1.5249	0.00%
2021-12-21	0	2.350	2.250	2.560	-	-	0	0	-	1.525	1.460	1.661	-	-	0	-	0.00%
2021-12-20	0	2.350	2.270	2.400	2.350	2.350	3,000	7,050	2.3500	1.525	1.473	1.557	1.525	1.525	4,623	1.5249	3.98%
2021-12-17	0	2.260	2.260	2.370	2.260	2.370	2,000	4,630	2.3150	1.466	1.466	1.538	1.466	1.538	3,082	1.5022	-3.83%
2021-12-16	0	2.350	2.260	2.600	-	-	0	0	-	1.525	1.466	1.687	-	-	0	-	0.00%
2021-12-15	0	2.350	2.300	2.500	-	-	0	0	-	1.525	1.492	1.622	-	-	0	-	0.00%
2021-12-14	0	2.350	2.250	-	-	-	0	0	-	1.525	1.460	-	-	-	0	-	0.00%
2021-12-13	0	2.350	2.300	2.400	-	-	0	0	-	1.525	1.492	1.557	-	-	0	-	0.00%
2021-12-10	0	2.350	2.280	2.380	-	-	0	0	-	1.525	1.479	1.544	-	-	0	-	0.00%
2021-12-09	0	2.350	2.270	2.380	-	-	0	0	-	1.525	1.473	1.544	-	-	0	-	0.00%
2021-12-08	0	2.350	2.270	2.600	-	-	0	0	-	1.525	1.473	1.687	-	-	0	-	0.00%
2021-12-07	0	2.350	2.270	2.380	-	-	0	0	-	1.525	1.473	1.544	-	-	0	-	0.00%
2021-12-06	0	2.350	2.250	2.360	-	-	0	0	-	1.525	1.460	1.531	-	-	0	-	0.00%
2021-12-03	0	2.350	2.270	2.500	-	-	0	0	-	1.525	1.473	1.622	-	-	0	-	0.00%
2021-12-02	0	2.350	2.270	2.350	-	-	0	0	-	1.525	1.473	1.525	-	-	0	-	0.00%
2021-12-01	0	2.350	2.250	2.350	-	-	0	0	-	1.525	1.460	1.525	-	-	0	-	0.00%
2021-11-30	0	2.350	2.260	2.380	-	-	0	0	-	1.525	1.466	1.544	-	-	0	-	0.00%
2021-11-29	0	2.350	2.240	2.350	-	-	0	0	-	1.525	1.454	1.525	-	-	0	-	0.00%
2021-11-26	0	2.350	2.310	2.350	-	-	0	0	-	1.525	1.499	1.525	-	-	0	-	0.00%
2021-11-25	0	2.350	2.330	2.350	-	-	0	0	-	1.525	1.512	1.525	-	-	0	-	0.00%
2021-11-24	0	2.350	2.310	2.350	-	-	0	0	-	1.525	1.499	1.525	-	-	0	-	0.00%
2021-11-23	0	2.350	2.310	2.350	2.340	2.350	8,000	18,745	2.3431	1.525	1.499	1.525	1.518	1.525	12,329	1.5204	0.43%
2021-11-22	0	2.340	2.280	2.350	-	-	0	0	-	1.518	1.479	1.525	-	-	0	-	-0.43%
2021-11-19	0	2.350	2.290	2.370	-	-	0	0	-	1.525	1.486	1.538	-	-	0	-	0.00%
2021-11-18	0	2.350	2.290	2.360	2.350	2.370	15,000	35,440	2.3627	1.525	1.486	1.531	1.525	1.538	23,117	1.5331	0.00%
2021-11-17	0	2.350	2.300	2.370	-	-	0	0	-	1.525	1.492	1.538	-	-	0	-	0.00%
2021-11-16	0	2.350	2.300	2.600	-	-	0	0	-	1.525	1.492	1.687	-	-	0	-	0.00%
2021-11-15	0	2.350	2.300	2.480	-	-	0	0	-	1.525	1.492	1.609	-	-	0	-	0.00%
2021-11-12	0	2.350	2.300	2.360	-	-	0	0	-	1.525	1.492	1.531	-	-	0	-	0.00%
2021-11-11	0	2.350	2.310	2.370	-	-	0	0	-	1.525	1.499	1.538	-	-	0	-	0.00%
2021-11-10	0	2.350	2.300	2.380	2.350	2.350	49,000	115,150	2.3500	1.525	1.492	1.544	1.525	1.525	75,514	1.5249	0.00%
2021-11-09	0	2.350	2.300	2.390	-	-	0	0	-	1.525	1.492	1.551	-	-	0	-	0.00%
2021-11-08	0	2.350	2.300	2.420	-	-	0	0	-	1.525	1.492	1.570	-	-	0	-	0.00%
2021-11-05	0	2.350	2.300	2.350	2.360	2.390	5,000	11,905	2.3810	1.525	1.492	1.525	1.531	1.551	7,706	1.5450	0.00%
2021-11-04	0	2.350	2.350	2.420	-	-	0	0	-	1.525	1.525	1.570	-	-	0	-	0.00%
2021-11-03	0	2.350	2.350	2.490	-	-	0	0	-	1.525	1.525	1.616	-	-	0	-	0.00%
2021-11-02	0	2.350	2.350	2.390	-	-	0	0	-	1.525	1.525	1.551	-	-	0	-	0.00%
2021-11-01	0	2.350	2.350	2.420	-	-	0	0	-	1.525	1.525	1.570	-	-	0	-	0.00%
2021-10-29	0	2.350	2.350	2.360	2.350	2.360	161,000	379,580	2.3576	1.525	1.525	1.531	1.525	1.531	248,118	1.5298	-0.42%
2021-10-28	0	2.360	2.350	2.380	2.360	2.360	10,000	23,600	2.3600	1.531	1.525	1.544	1.531	1.531	15,411	1.5314	0.00%
2021-10-27	0	2.360	2.350	2.360	-	-	0	0	-	1.531	1.525	1.531	-	-	0	-	0.00%
2021-10-26	0	2.360	2.350	2.450	2.360	2.370	17,000	40,205	2.3650	1.531	1.525	1.590	1.531	1.538	26,199	1.5346	0.00%
2021-10-25	0	2.360	2.310	2.400	-	-	0	0	-	1.531	1.499	1.557	-	-	0	-	0.00%
2021-10-22	0	2.360	2.300	2.390	-	-	0	0	-	1.531	1.492	1.551	-	-	0	-	0.00%
2021-10-21	0	2.360	2.310	2.370	2.350	2.380	32,000	75,525	2.3602	1.531	1.499	1.538	1.525	1.544	49,315	1.5315	0.43%
2021-10-20	0	2.350	2.300	2.380	2.350	2.420	26,000	61,755	2.3752	1.525	1.492	1.544	1.525	1.570	40,069	1.5412	-1.26%
2021-10-19	0	2.380	2.350	2.500	-	-	0	0	-	1.544	1.525	1.622	-	-	0	-	0.00%
2021-10-18	0	2.380	2.360	2.560	-	-	0	0	-	1.544	1.531	1.661	-	-	0	-	0.00%
2021-10-15	0	2.380	2.360	2.420	-	-	0	0	-	1.544	1.531	1.570	-	-	0	-	0.00%
2021-10-12	0	2.380	2.370	2.420	-	-	0	0	-	1.544	1.538	1.570	-	-	0	-	0.00%
2021-10-11	0	2.380	2.340	2.380	2.380	2.450	37,500	90,205	2.4055	1.544	1.518	1.544	1.544	1.590	57,791	1.5609	1.28%
2021-10-08	0	2.350	2.350	2.370	2.350	2.410	2,500	5,950	2.3800	1.525	1.525	1.538	1.525	1.564	3,853	1.5443	-1.26%
2021-10-07	0	2.380	2.380	2.440	2.380	2.410	9,500	22,850	2.4053	1.544	1.544	1.583	1.544	1.564	14,640	1.5607	-1.24%
2021-10-06	0	2.410	2.340	2.440	-	-	0	0	-	1.564	1.518	1.583	-	-	0	-	0.00%
2021-10-05	0	2.410	2.310	2.440	-	-	0	0	-	1.564	1.499	1.583	-	-	0	-	-0.41%
2021-10-04	0	2.420	2.320	2.450	2.440	2.450	13,000	31,820	2.4477	1.570	1.505	1.590	1.583	1.590	20,034	1.5883	2.98%
2021-09-30	0	2.350	2.310	2.600	-	-	0	0	-	1.525	1.499	1.687	-	-	0	-	0.00%
2021-09-29	0	2.350	2.310	2.600	-	-	0	0	-	1.525	1.499	1.687	-	-	0	-	0.00%
2021-09-28	0	2.350	2.320	2.450	-	-	0	0	-	1.525	1.505	1.590	-	-	0	-	0.00%
2021-09-27	0	2.350	2.300	2.600	-	-	0	0	-	1.525	1.492	1.687	-	-	0	-	0.00%
2021-09-24	0	2.350	2.300	2.420	-	-	0	0	-	1.525	1.492	1.570	-	-	0	-	0.00%
2021-09-23	0	2.350	2.350	2.420	-	-	0	0	-	1.525	1.525	1.570	-	-	0	-	0.00%
2021-09-21	0	2.350	2.250	2.380	2.300	2.380	6,000	13,945	2.3242	1.525	1.460	1.544	1.492	1.544	9,247	1.5081	0.00%
2021-09-20	0	2.350	2.350	2.390	2.350	2.410	23,000	54,380	2.3643	1.525	1.525	1.551	1.525	1.564	35,445	1.5342	-0.84%
2021-09-17	0	2.370	2.310	2.380	2.310	2.400	54,000	125,220	2.3189	1.538	1.499	1.544	1.499	1.557	83,220	1.5047	-1.25%
2021-09-16	0	2.400	2.340	2.410	2.360	2.450	25,500	60,810	2.3847	1.557	1.518	1.564	1.531	1.590	39,298	1.5474	-3.23%
2021-09-15	0	2.480	2.390	2.480	-	-	0	0	-	1.609	1.551	1.609	-	-	0	-	0.00%
2021-09-14	0	2.480	2.400	2.480	2.490	2.490	15,500	38,595	2.4900	1.609	1.557	1.609	1.616	1.616	23,887	1.6157	0.00%
2021-09-13	0	2.480	2.430	2.500	2.480	2.480	500	1,240	2.4800	1.609	1.577	1.622	1.609	1.609	771	1.6092	-1.20%
2021-09-10	0	2.510	2.490	2.510	2.520	2.520	4,000	10,080	2.5200	1.629	1.616	1.629	1.635	1.635	6,164	1.6352	0.80%
2021-09-09	0	2.490	2.430	2.520	-	-	0	0	-	1.616	1.577	1.635	-	-	0	-	0.00%
2021-09-08	0	2.490	2.430	2.510	2.490	2.520	30,500	76,460	2.5069	1.616	1.577	1.629	1.616	1.635	47,004	1.6267	2.47%
2021-09-07	0	2.430	2.430	2.500	2.410	2.410	7,000	16,870	2.4100	1.577	1.577	1.622	1.564	1.564	10,788	1.5638	-2.41%
2021-09-06	0	2.490	2.360	2.590	-	-	0	0	-	1.616	1.531	1.681	-	-	0	-	0.00%
2021-09-03	0	2.490	2.400	2.520	2.510	2.520	4,000	10,050	2.5125	1.616	1.557	1.635	1.629	1.635	6,164	1.6303	0.00%
2021-09-02	0	2.490	2.400	2.520	2.510	2.510	5,500	13,805	2.5100	1.616	1.557	1.635	1.629	1.629	8,476	1.6287	3.88%
2021-09-01	0	2.490	2.450	2.520	-	-	0	0	-	1.555	1.530	1.574	-	-	0	-	0.00%
2021-08-31	0	2.490	2.460	2.520	-	-	0	0	-	1.555	1.537	1.574	-	-	0	-	0.00%
2021-08-30	0	2.490	2.450	2.520	-	-	0	0	-	1.555	1.530	1.574	-	-	0	-	0.00%
2021-08-27	0	2.490	2.420	2.580	-	-	0	0	-	1.555	1.512	1.612	-	-	0	-	0.00%
2021-08-26	0	2.490	2.420	2.490	2.490	2.500	15,000	37,365	2.4910	1.555	1.512	1.555	1.555	1.562	24,013	1.5560	0.00%
2021-08-25	0	2.490	2.490	2.510	-	-	0	0	-	1.555	1.555	1.568	-	-	0	-	0.00%
2021-08-24	0	2.490	2.410	2.680	-	-	0	0	-	1.555	1.505	1.674	-	-	0	-	0.00%
2021-08-23	0	2.490	2.470	2.600	2.490	2.500	31,000	77,325	2.4944	1.555	1.543	1.624	1.555	1.562	49,628	1.5581	2.47%
2021-08-20	0	2.430	2.430	2.500	2.430	2.430	10,000	24,300	2.4300	1.518	1.518	1.562	1.518	1.518	16,009	1.5179	0.00%
2021-08-19	0	2.430	2.430	2.490	-	-	0	0	-	1.518	1.518	1.555	-	-	0	-	0.00%
2021-08-18	0	2.430	2.410	2.680	-	-	0	0	-	1.518	1.505	1.674	-	-	0	-	0.00%
2021-08-17	0	2.430	2.430	2.480	-	-	0	0	-	1.518	1.518	1.549	-	-	0	-	0.00%
2021-08-16	0	2.430	2.430	2.550	2.400	2.400	500	1,200	2.4000	1.518	1.518	1.593	1.499	1.499	800	1.4992	-0.82%
2021-08-13	0	2.450	2.430	2.480	2.410	2.530	13,000	31,870	2.4515	1.530	1.518	1.549	1.505	1.580	20,812	1.5314	-2.78%
2021-08-12	0	2.520	2.420	2.540	2.520	2.520	2,500	6,300	2.5200	1.574	1.512	1.587	1.574	1.574	4,002	1.5741	0.40%
2021-08-11	0	2.510	2.450	2.530	2.540	2.560	10,500	26,790	2.5514	1.568	1.530	1.580	1.587	1.599	16,809	1.5937	4.15%
2021-08-10	0	2.410	2.380	2.410	2.400	2.420	90,000	216,480	2.4053	1.505	1.487	1.505	1.499	1.512	144,081	1.5025	-0.82%
2021-08-09	0	2.430	2.430	2.440	2.430	2.440	13,000	31,650	2.4346	1.518	1.518	1.524	1.518	1.524	20,812	1.5208	0.00%
2021-08-06	0	2.430	2.360	2.500	2.420	2.450	43,500	106,130	2.4398	1.518	1.474	1.562	1.512	1.530	69,639	1.5240	-0.82%
2021-08-05	0	2.450	2.430	2.450	2.450	2.450	40,000	98,000	2.4500	1.530	1.518	1.530	1.530	1.530	64,036	1.5304	1.66%
2021-08-04	0	2.410	2.410	2.440	2.410	2.450	39,500	96,175	2.4348	1.505	1.505	1.524	1.505	1.530	63,235	1.5209	-0.82%
2021-08-03	0	2.430	2.430	2.450	2.430	2.490	56,500	138,630	2.4536	1.518	1.518	1.530	1.518	1.555	90,451	1.5327	-2.02%
2021-08-02	0	2.480	2.470	2.480	2.450	2.500	30,500	75,880	2.4879	1.549	1.543	1.549	1.530	1.562	48,827	1.5540	0.00%
2021-07-30	0	2.480	2.430	2.530	-	-	0	0	-	1.549	1.518	1.580	-	-	0	-	0.00%
2021-07-29	0	2.480	2.420	2.500	2.510	2.510	1,000	2,510	2.5100	1.549	1.512	1.562	1.568	1.568	1,601	1.5679	1.22%
2021-07-28	0	2.450	2.440	2.470	2.410	2.470	80,000	195,075	2.4384	1.530	1.524	1.543	1.505	1.543	128,072	1.5232	2.08%
2021-07-27	0	2.400	2.400	2.650	2.400	2.400	17,000	40,800	2.4000	1.499	1.499	1.655	1.499	1.499	27,215	1.4992	-3.23%
2021-07-26	0	2.480	2.410	2.650	2.480	2.490	18,500	46,025	2.4878	1.549	1.505	1.655	1.549	1.555	29,617	1.5540	-1.59%
2021-07-23	0	2.520	2.520	2.550	2.490	2.550	10,000	25,240	2.5240	1.574	1.574	1.593	1.555	1.593	16,009	1.5766	-0.40%
2021-07-22	0	2.530	2.500	2.530	2.400	2.540	3,500	8,790	2.5114	1.580	1.562	1.580	1.499	1.587	5,603	1.5688	3.69%
2021-07-21	0	2.440	2.440	2.470	2.440	2.440	12,500	30,500	2.4400	1.524	1.524	1.543	1.524	1.524	20,011	1.5241	-0.41%
2021-07-20	0	2.450	2.360	2.450	-	-	0	0	-	1.530	1.474	1.530	-	-	0	-	0.00%
2021-07-19	0	2.450	2.380	2.550	-	-	0	0	-	1.530	1.487	1.593	-	-	0	-	0.00%
2021-07-16	0	2.450	2.410	2.660	2.450	2.460	6,000	14,755	2.4592	1.530	1.505	1.662	1.530	1.537	9,605	1.5361	0.00%
2021-07-15	0	2.450	2.420	2.460	2.450	2.450	7,500	18,375	2.4500	1.530	1.512	1.537	1.530	1.530	12,007	1.5304	0.41%
2021-07-14	0	2.440	2.410	2.440	2.410	2.520	31,000	77,145	2.4885	1.524	1.505	1.524	1.505	1.574	49,628	1.5545	-1.21%
2021-07-13	0	2.470	2.420	2.600	-	-	0	0	-	1.543	1.512	1.624	-	-	0	-	0.00%
2021-07-12	0	2.470	2.400	2.460	2.440	2.470	21,000	51,330	2.4443	1.543	1.499	1.537	1.524	1.543	33,619	1.5268	1.23%
2021-07-09	0	2.440	2.400	2.440	-	-	0	0	-	1.524	1.499	1.524	-	-	0	-	-0.81%
2021-07-08	0	2.460	2.400	2.500	2.400	2.460	28,000	68,140	2.4336	1.537	1.499	1.562	1.499	1.537	44,825	1.5201	0.00%
2021-07-07	0	2.460	2.400	2.490	-	-	0	0	-	1.537	1.499	1.555	-	-	0	-	0.00%
2021-07-06	0	2.460	2.380	2.460	-	-	0	0	-	1.537	1.487	1.537	-	-	0	-	0.00%
2021-07-05	0	2.460	2.400	2.460	2.420	2.460	13,000	31,630	2.4331	1.537	1.499	1.537	1.512	1.537	20,812	1.5198	-0.81%
2021-07-02	0	2.480	2.410	2.500	-	-	0	0	-	1.549	1.505	1.562	-	-	0	-	0.00%
2021-06-30	0	2.480	2.420	2.500	-	-	0	0	-	1.549	1.512	1.562	-	-	0	-	0.00%
2021-06-29	0	2.480	2.400	2.480	2.410	2.480	10,500	25,835	2.4605	1.549	1.499	1.549	1.505	1.549	16,809	1.5369	-0.40%
2021-06-28	0	2.490	2.420	2.490	2.450	2.500	170,500	418,645	2.4554	1.555	1.512	1.555	1.530	1.562	272,953	1.5338	2.89%
2021-06-25	0	2.420	2.400	2.640	2.420	2.450	40,000	96,860	2.4215	1.512	1.499	1.649	1.512	1.530	64,036	1.5126	-3.59%
2021-06-24	0	2.510	2.500	2.550	2.510	2.510	8,500	21,335	2.5100	1.568	1.562	1.593	1.568	1.568	13,608	1.5679	0.00%
2021-06-23	0	2.510	2.510	2.630	-	-	0	0	-	1.568	1.568	1.643	-	-	0	-	0.00%
2021-06-22	0	2.510	2.500	2.650	2.510	2.510	6,500	16,315	2.5100	1.568	1.562	1.655	1.568	1.568	10,406	1.5679	0.40%
2021-06-21	0	2.500	2.500	2.540	2.500	2.510	157,000	392,555	2.5004	1.562	1.562	1.587	1.562	1.568	251,341	1.5618	-0.79%
2021-06-18	0	2.520	2.440	2.500	2.440	2.520	47,000	117,310	2.4960	1.574	1.524	1.562	1.524	1.574	75,242	1.5591	0.80%
2021-06-17	0	2.500	2.460	2.590	-	-	0	0	-	1.562	1.537	1.618	-	-	0	-	0.00%
2021-06-16	0	2.500	2.460	2.570	-	-	0	0	-	1.562	1.537	1.605	-	-	0	-	0.00%
2021-06-15	0	2.500	2.440	2.500	-	-	0	0	-	1.562	1.524	1.562	-	-	0	-	0.00%
2021-06-11	0	2.500	2.420	2.500	-	-	0	0	-	1.562	1.512	1.562	-	-	0	-	0.00%
2021-06-10	0	2.500	2.420	2.500	-	-	0	0	-	1.562	1.512	1.562	-	-	0	-	0.00%
2021-06-09	0	2.500	2.410	2.500	2.480	2.500	11,000	27,365	2.4877	1.562	1.505	1.562	1.549	1.562	17,610	1.5540	0.81%
2021-06-08	0	2.480	2.410	2.480	-	-	0	0	-	1.549	1.505	1.549	-	-	0	-	0.00%
2021-06-07	0	2.480	2.420	2.480	-	-	0	0	-	1.549	1.512	1.549	-	-	0	-	0.00%
2021-06-04	0	2.480	2.440	2.500	2.420	2.480	34,500	84,030	2.4357	1.549	1.524	1.562	1.512	1.549	55,231	1.5214	0.81%
2021-06-03	0	2.460	2.460	2.500	-	-	5,000	12,300	2.4600	1.537	1.537	1.562	-	-	8,004	1.5366	-0.81%
2021-06-02	0	2.480	2.420	2.500	2.480	2.480	8,000	19,840	2.4800	1.549	1.512	1.562	1.549	1.549	12,807	1.5491	-0.80%
2021-06-01	0	2.500	2.430	2.500	-	-	0	0	-	1.562	1.518	1.562	-	-	0	-	0.00%
2021-05-31	0	2.500	2.430	2.500	2.490	2.500	5,500	13,745	2.4991	1.562	1.518	1.562	1.555	1.562	8,805	1.5611	0.81%
2021-05-28	0	2.480	2.400	2.490	2.440	2.490	27,500	67,470	2.4535	1.549	1.499	1.555	1.524	1.555	44,025	1.5326	2.06%
2021-05-27	0	2.430	2.430	2.530	2.420	2.500	61,500	150,305	2.4440	1.518	1.518	1.580	1.512	1.562	98,455	1.5266	-2.80%
2021-05-26	0	2.500	2.450	2.500	-	-	0	0	-	1.562	1.530	1.562	-	-	0	-	0.00%
2021-05-25	0	2.500	2.450	2.540	2.500	2.500	1,500	3,750	2.5000	1.562	1.530	1.587	1.562	1.562	2,401	1.5616	-0.40%
2021-05-24	0	2.510	2.500	2.540	2.510	2.550	8,000	20,275	2.5344	1.568	1.562	1.587	1.568	1.593	12,807	1.5831	1.21%
2021-05-21	0	2.480	2.450	2.480	-	-	0	0	-	1.549	1.530	1.549	-	-	0	-	0.00%
2021-05-20	0	2.480	2.450	2.490	2.480	2.480	10,000	24,800	2.4800	1.549	1.530	1.555	1.549	1.549	16,009	1.5491	0.00%
2021-05-18	0	2.480	2.450	2.490	-	-	0	0	-	1.549	1.530	1.555	-	-	0	-	-0.40%
2021-05-17	0	2.490	2.450	2.500	2.500	2.510	49,000	122,585	2.5017	1.555	1.530	1.562	1.562	1.568	78,444	1.5627	-0.40%
2021-05-14	0	2.500	2.500	2.560	2.500	2.510	15,500	38,770	2.5013	1.562	1.562	1.599	1.562	1.568	24,814	1.5624	-3.10%
2021-05-13	0	2.580	2.510	2.550	2.510	2.590	9,000	22,875	2.5417	1.612	1.568	1.593	1.568	1.618	14,408	1.5877	0.39%
2021-05-12	0	2.570	2.480	2.570	-	-	0	0	-	1.605	1.549	1.605	-	-	0	-	0.00%
2021-05-11	0	2.570	2.500	2.580	2.570	2.570	50,000	128,500	2.5700	1.605	1.562	1.612	1.605	1.605	80,045	1.6054	0.00%
2021-05-10	0	2.570	2.480	2.590	2.600	2.600	45,000	117,000	2.6000	1.605	1.549	1.618	1.624	1.624	72,040	1.6241	-0.39%
2021-05-07	0	2.580	2.550	2.620	-	-	0	0	-	1.612	1.593	1.637	-	-	0	-	0.00%
2021-05-06	0	2.580	2.550	2.590	2.560	2.600	81,000	207,045	2.5561	1.612	1.593	1.618	1.599	1.624	129,673	1.5967	1.18%
2021-05-05	0	2.550	2.490	2.670	2.550	2.550	1,500	3,825	2.5500	1.593	1.555	1.668	1.593	1.593	2,401	1.5929	-1.54%
2021-05-04	0	2.590	2.540	2.590	2.500	2.590	73,500	186,035	2.5311	1.618	1.587	1.618	1.562	1.618	117,666	1.5810	4.90%
2021-05-03	0	2.560	2.560	2.620	2.550	2.590	200,000	511,955	2.5598	1.542	1.542	1.578	1.536	1.560	331,980	1.5421	-1.16%
2021-04-30	0	2.590	2.590	2.610	2.590	2.590	15,000	38,850	2.5900	1.560	1.560	1.572	1.560	1.560	24,899	1.5603	0.39%
2021-04-29	0	2.580	2.560	2.620	2.570	2.580	16,000	41,280	2.5800	1.554	1.542	1.578	1.548	1.554	26,558	1.5543	0.78%
2021-04-28	0	2.560	2.550	2.560	2.510	2.560	152,500	385,505	2.5279	1.542	1.536	1.542	1.512	1.542	253,135	1.5229	-0.78%
2021-04-27	0	2.580	2.530	2.580	2.570	2.590	2,000	5,155	2.5775	1.554	1.524	1.554	1.548	1.560	3,320	1.5528	2.38%
2021-04-26	0	2.520	2.520	2.580	2.480	2.570	133,500	332,590	2.4913	1.518	1.518	1.554	1.494	1.548	221,597	1.5009	-1.56%
2021-04-23	0	2.560	2.470	2.560	2.280	2.580	63,000	157,060	2.4930	1.542	1.488	1.542	1.374	1.554	104,574	1.5019	-1.54%
2021-04-22	0	2.600	2.520	2.580	2.600	2.620	5,500	14,310	2.6018	1.566	1.518	1.554	1.566	1.578	9,129	1.5675	0.78%
2021-04-21	0	2.580	2.510	2.600	2.570	2.630	14,500	37,705	2.6003	1.554	1.512	1.566	1.548	1.584	24,069	1.5666	-0.39%
2021-04-20	0	2.590	2.550	2.600	-	-	0	0	-	1.560	1.536	1.566	-	-	0	-	0.00%
2021-04-19	0	2.590	2.510	2.600	2.590	2.600	20,000	51,955	2.5978	1.560	1.512	1.566	1.560	1.566	33,198	1.5650	0.39%
2021-04-16	0	2.580	2.490	2.580	2.600	2.600	8,000	20,800	2.6000	1.554	1.500	1.554	1.566	1.566	13,279	1.5664	2.38%
2021-04-15	0	2.520	2.470	2.580	-	-	0	0	-	1.518	1.488	1.554	-	-	0	-	0.00%
2021-04-14	0	2.520	2.470	2.520	2.470	2.540	57,000	142,960	2.5081	1.518	1.488	1.518	1.488	1.530	94,614	1.5110	-0.79%
2021-04-13	0	2.540	2.470	2.540	2.470	2.540	31,000	77,060	2.4858	1.530	1.488	1.530	1.488	1.530	51,457	1.4976	-0.39%
2021-04-12	0	2.550	2.460	2.550	-	-	0	0	-	1.536	1.482	1.536	-	-	0	-	0.00%
2021-04-09	0	2.550	2.480	2.550	2.550	2.560	13,000	33,195	2.5535	1.536	1.494	1.536	1.536	1.542	21,579	1.5383	0.39%
2021-04-08	0	2.540	2.450	2.540	2.420	2.570	182,500	446,450	2.4463	1.530	1.476	1.530	1.458	1.548	302,932	1.4738	-1.55%
2021-04-07	0	2.580	2.510	2.580	2.580	2.580	5,000	12,900	2.5800	1.554	1.512	1.554	1.554	1.554	8,300	1.5543	-0.39%
2021-04-01	0	2.590	2.460	2.620	-	-	0	0	-	1.560	1.482	1.578	-	-	0	-	0.00%
2021-03-31	0	2.590	2.500	2.580	2.580	2.590	5,000	12,905	2.5810	1.560	1.506	1.554	1.554	1.560	8,300	1.5549	1.17%
2021-03-30	0	2.560	2.500	2.560	2.480	2.560	77,000	192,855	2.5046	1.542	1.506	1.542	1.494	1.542	127,812	1.5089	-0.39%
2021-03-29	0	2.570	2.480	2.650	2.490	2.580	37,000	92,540	2.5011	1.548	1.494	1.596	1.500	1.554	61,416	1.5068	0.39%
2021-03-26	0	2.560	2.490	2.560	2.500	2.590	73,000	184,210	2.5234	1.542	1.500	1.542	1.506	1.560	121,173	1.5202	-1.16%
2021-03-25	0	2.590	2.550	2.590	2.520	2.610	139,500	356,315	2.5542	1.560	1.536	1.560	1.518	1.572	231,556	1.5388	1.57%
2021-03-24	0	2.550	2.510	2.550	2.450	2.650	191,500	486,745	2.5417	1.536	1.512	1.536	1.476	1.596	317,871	1.5313	-7.27%
2021-03-23	0	2.750	2.570	2.800	2.750	2.790	27,000	75,130	2.7826	1.657	1.548	1.687	1.657	1.681	44,817	1.6764	-1.43%
2021-03-22	0	2.790	2.720	2.790	2.790	2.820	10,000	28,065	2.8065	1.681	1.639	1.681	1.681	1.699	16,599	1.6908	-0.36%
2021-03-19	0	2.800	2.700	2.800	2.800	2.800	20,000	56,000	2.8000	1.687	1.627	1.687	1.687	1.687	33,198	1.6868	0.00%
2021-03-18	0	2.800	2.670	2.750	2.730	2.850	104,500	293,070	2.8045	1.687	1.609	1.657	1.645	1.717	173,460	1.6896	-3.45%
2021-03-17	0	2.900	2.850	2.900	2.890	2.980	73,500	213,980	2.9113	1.747	1.717	1.747	1.741	1.795	122,003	1.7539	-0.68%
2021-03-16	0	2.920	2.920	2.960	2.910	3.140	156,000	473,670	3.0363	1.759	1.759	1.783	1.753	1.892	258,945	1.8292	-2.67%
2021-03-15	0	3.000	2.900	3.000	2.990	3.000	52,500	157,430	2.9987	1.807	1.747	1.807	1.801	1.807	87,145	1.8065	1.01%
2021-03-12	0	2.970	2.930	2.970	3.000	3.000	1,000	3,000	3.0000	1.789	1.765	1.789	1.807	1.807	1,660	1.8073	1.37%
2021-03-11	0	2.930	2.920	2.970	2.820	3.000	66,500	192,155	2.8895	1.765	1.759	1.789	1.699	1.807	110,383	1.7408	5.40%
2021-03-10	0	2.780	2.760	2.780	2.700	2.800	36,500	100,205	2.7453	1.675	1.663	1.675	1.627	1.687	60,586	1.6539	-0.71%
2021-03-09	0	2.800	2.630	2.800	2.620	2.800	39,000	105,795	2.7127	1.687	1.584	1.687	1.578	1.687	64,736	1.6342	0.00%
2021-03-08	0	2.800	2.690	2.820	-	-	0	0	-	1.687	1.621	1.699	-	-	0	-	0.00%
2021-03-05	0	2.800	2.700	2.800	2.680	2.800	15,500	42,740	2.7574	1.687	1.627	1.687	1.615	1.687	25,728	1.6612	0.36%
2021-03-04	0	2.790	2.600	2.790	-	-	0	0	-	1.681	1.566	1.681	-	-	0	-	0.00%
2021-03-03	0	2.790	2.750	2.800	2.710	2.790	26,500	72,615	2.7402	1.681	1.657	1.687	1.633	1.681	43,987	1.6508	2.20%
2021-03-02	0	2.730	2.610	2.730	2.730	2.730	11,000	30,030	2.7300	1.645	1.572	1.645	1.645	1.645	18,259	1.6447	-0.73%
2021-03-01	0	2.750	2.660	2.750	2.750	2.750	4,000	11,000	2.7500	1.657	1.603	1.657	1.657	1.657	6,640	1.6567	-0.72%
2021-02-26	0	2.770	2.650	2.770	-	-	0	0	-	1.669	1.596	1.669	-	-	0	-	-0.36%
2021-02-25	0	2.780	2.730	2.780	2.700	2.830	69,000	191,405	2.7740	1.675	1.645	1.675	1.627	1.705	114,533	1.6712	5.70%
2021-02-24	0	2.630	2.630	2.660	2.560	2.660	219,500	568,910	2.5918	1.584	1.584	1.603	1.542	1.603	364,348	1.5614	1.94%
2021-02-23	0	2.580	2.450	2.580	2.460	2.600	43,500	108,970	2.5051	1.554	1.476	1.554	1.482	1.566	72,206	1.5092	5.74%
2021-02-22	0	2.440	2.370	2.440	2.380	2.450	26,500	64,150	2.4208	1.470	1.428	1.470	1.434	1.476	43,987	1.4584	-0.41%
2021-02-19	0	2.450	2.390	2.470	2.380	2.500	52,500	127,945	2.4370	1.476	1.440	1.488	1.434	1.506	87,145	1.4682	3.81%
2021-02-18	0	2.360	2.360	2.440	2.350	2.390	36,000	85,610	2.3781	1.422	1.422	1.470	1.416	1.440	59,756	1.4326	-2.07%
2021-02-17	0	2.410	2.350	2.410	2.380	2.420	44,000	105,055	2.3876	1.452	1.416	1.452	1.434	1.458	73,036	1.4384	0.42%
2021-02-16	0	2.400	2.360	2.420	2.380	2.440	17,000	40,910	2.4065	1.446	1.422	1.458	1.434	1.470	28,218	1.4498	-1.23%
2021-02-11	0	2.430	2.350	2.430	-	-	0	0	-	1.464	1.416	1.464	-	-	0	-	0.00%
2021-02-10	0	2.430	2.380	2.420	2.380	2.440	8,500	20,520	2.4141	1.464	1.434	1.458	1.434	1.470	14,109	1.4544	0.83%
2021-02-09	0	2.410	2.320	2.440	-	-	500	1,225	2.4500	1.452	1.398	1.470	-	-	830	1.4760	-1.63%
2021-02-08	0	2.450	2.340	2.450	2.230	2.490	33,000	78,570	2.3809	1.476	1.410	1.476	1.343	1.500	54,777	1.4344	0.82%
2021-02-05	0	2.430	2.370	2.490	-	-	0	0	-	1.464	1.428	1.500	-	-	0	-	0.00%
2021-02-04	0	2.430	2.380	2.440	2.340	2.500	9,500	23,135	2.4353	1.464	1.434	1.470	1.410	1.506	15,769	1.4671	2.97%
2021-02-03	0	2.360	2.360	2.390	2.340	2.440	72,000	171,290	2.3790	1.422	1.422	1.440	1.410	1.470	119,513	1.4332	-1.67%
2021-02-02	0	2.400	2.370	2.430	-	-	0	0	-	1.446	1.428	1.464	-	-	0	-	0.00%
2021-02-01	0	2.400	2.370	2.410	2.380	2.440	9,500	22,895	2.4100	1.446	1.428	1.452	1.434	1.470	15,769	1.4519	0.00%
2021-01-29	0	2.400	2.310	2.400	2.400	2.400	8,000	19,200	2.4000	1.446	1.392	1.446	1.446	1.446	13,279	1.4459	-2.04%
2021-01-28	0	2.450	2.410	2.450	2.330	2.450	129,500	310,825	2.4002	1.476	1.452	1.476	1.404	1.476	214,957	1.4460	1.66%
2021-01-27	0	2.410	2.320	2.410	-	-	0	0	-	1.452	1.398	1.452	-	-	0	-	0.00%
2021-01-26	0	2.410	2.310	2.410	-	-	1,500	3,615	2.4100	1.452	1.392	1.452	-	-	2,490	1.4519	-0.82%
2021-01-25	0	2.430	2.400	2.430	2.430	2.450	3,000	7,310	2.4367	1.464	1.446	1.464	1.464	1.476	4,980	1.4680	0.41%
2021-01-22	0	2.420	2.370	2.420	2.400	2.460	70,000	170,225	2.4318	1.458	1.428	1.458	1.446	1.482	116,193	1.4650	4.31%
2021-01-21	0	2.320	2.270	2.320	2.290	2.350	93,500	217,520	2.3264	1.398	1.368	1.398	1.380	1.416	155,201	1.4015	-0.00%
2021-01-20	0	2.420	2.360	2.440	2.380	2.430	38,000	91,725	2.4138	1.398	1.363	1.409	1.375	1.403	65,795	1.3941	0.00%
2021-01-19	0	2.420	2.350	2.420	2.420	2.430	21,000	50,870	2.4224	1.398	1.357	1.398	1.398	1.403	36,360	1.3990	0.00%
2021-01-18	0	2.420	2.360	2.430	2.350	2.420	42,000	99,240	2.3629	1.398	1.363	1.403	1.357	1.398	72,721	1.3647	-0.41%
2021-01-15	0	2.430	2.370	2.420	2.420	2.480	22,500	55,180	2.4524	1.403	1.369	1.398	1.398	1.432	38,958	1.4164	1.25%
2021-01-14	0	2.400	2.360	2.400	-	-	0	0	-	1.386	1.363	1.386	-	-	0	-	-1.64%
2021-01-13	0	2.440	2.370	2.450	2.380	2.440	11,000	26,490	2.4082	1.409	1.369	1.415	1.375	1.409	19,046	1.3908	-0.41%
2021-01-12	0	2.450	2.340	2.450	2.360	2.450	85,500	205,220	2.4002	1.415	1.351	1.415	1.363	1.415	148,039	1.3863	0.41%
2021-01-11	0	2.440	2.380	2.460	2.400	2.480	82,500	201,105	2.4376	1.409	1.375	1.421	1.386	1.432	142,845	1.4079	0.41%
2021-01-08	0	2.430	2.360	2.430	2.360	2.430	49,000	117,410	2.3961	1.403	1.363	1.403	1.363	1.403	84,841	1.3839	0.83%
2021-01-07	0	2.410	2.350	2.410	2.380	2.500	74,000	177,735	2.4018	1.392	1.357	1.392	1.375	1.444	128,127	1.3872	-1.63%
2021-01-06	0	2.450	2.280	2.450	2.450	2.450	51,000	124,950	2.4500	1.415	1.317	1.415	1.415	1.415	88,304	1.4150	3.81%
2021-01-05	0	2.360	2.360	-	2.250	2.360	122,000	278,515	2.2829	1.363	1.363	-	1.299	1.363	211,237	1.3185	4.89%
2021-01-04	0	2.250	2.190	2.250	2.190	2.250	47,500	105,525	2.2216	1.299	1.265	1.299	1.265	1.299	82,244	1.2831	0.00%
2020-12-31	0	2.250	2.190	2.250	2.200	2.250	17,500	39,175	2.2386	1.299	1.265	1.299	1.271	1.299	30,300	1.2929	0.45%
2020-12-30	0	2.240	2.190	2.250	2.170	2.260	18,500	41,330	2.2341	1.294	1.265	1.299	1.253	1.305	32,032	1.2903	0.90%
2020-12-29	0	2.220	2.160	2.250	2.220	2.220	7,000	15,540	2.2200	1.282	1.248	1.299	1.282	1.282	12,120	1.2822	-0.89%
2020-12-28	0	2.240	2.170	2.250	2.150	2.250	35,500	78,685	2.2165	1.294	1.253	1.299	1.242	1.299	61,466	1.2801	0.90%
2020-12-24	0	2.220	2.160	2.220	2.150	2.220	123,000	268,090	2.1796	1.282	1.248	1.282	1.242	1.282	212,968	1.2588	3.74%
2020-12-23	0	2.140	2.140	2.190	2.120	2.160	66,000	141,975	2.1511	1.236	1.236	1.265	1.224	1.248	114,276	1.2424	0.00%
2020-12-22	0	2.140	2.080	2.190	2.100	2.240	375,000	791,750	2.1113	1.236	1.201	1.265	1.213	1.294	649,293	1.2194	-4.46%
2020-12-21	0	2.240	2.180	2.240	2.230	2.240	19,000	42,390	2.2311	1.294	1.259	1.294	1.288	1.294	32,898	1.2885	0.00%
2020-12-18	0	2.240	2.200	2.240	2.230	2.240	6,000	13,415	2.2358	1.294	1.271	1.294	1.288	1.294	10,389	1.2913	0.00%
2020-12-17	0	2.240	2.140	2.240	2.240	2.240	4,000	8,960	2.2400	1.294	1.236	1.294	1.294	1.294	6,926	1.2937	0.00%
2020-12-16	0	2.240	2.150	2.240	2.150	2.240	62,500	135,420	2.1667	1.294	1.242	1.294	1.242	1.294	108,216	1.2514	0.00%
2020-12-15	0	2.240	2.170	2.240	2.240	2.240	1,000	2,240	2.2400	1.294	1.253	1.294	1.294	1.294	1,731	1.2937	0.00%
2020-12-14	0	2.240	2.170	2.240	2.200	2.240	47,000	103,895	2.2105	1.294	1.253	1.294	1.271	1.294	81,378	1.2767	0.00%
2020-12-11	0	2.240	2.180	2.240	2.240	2.240	1,000	2,240	2.2400	1.294	1.259	1.294	1.294	1.294	1,731	1.2937	0.00%
2020-12-10	0	2.240	2.180	2.250	2.240	2.240	1,000	2,240	2.2400	1.294	1.259	1.299	1.294	1.294	1,731	1.2937	0.00%
2020-12-09	0	2.240	2.180	2.240	2.190	2.240	29,000	63,930	2.2045	1.294	1.259	1.294	1.265	1.294	50,212	1.2732	-0.44%
2020-12-08	0	2.250	2.200	2.250	2.210	2.300	61,500	138,170	2.2467	1.299	1.271	1.299	1.276	1.328	106,484	1.2976	-0.44%
2020-12-07	0	2.260	2.200	2.260	2.270	2.270	10,000	22,700	2.2700	1.305	1.271	1.305	1.311	1.311	17,314	1.3110	0.00%
2020-12-04	0	2.260	2.190	2.260	2.200	2.260	9,500	21,065	2.2174	1.305	1.265	1.305	1.271	1.305	16,449	1.2806	0.89%
2020-12-03	0	2.240	2.170	2.240	2.240	2.240	3,000	6,720	2.2400	1.294	1.253	1.294	1.294	1.294	5,194	1.2937	0.90%
2020-12-02	0	2.220	2.170	2.230	2.220	2.220	7,000	15,540	2.2200	1.282	1.253	1.288	1.282	1.282	12,120	1.2822	0.91%
2020-12-01	0	2.200	2.170	2.200	2.200	2.200	1,500	3,300	2.2000	1.271	1.253	1.271	1.271	1.271	2,597	1.2706	1.85%
2020-11-30	0	2.160	2.160	2.180	2.160	2.320	152,000	335,930	2.2101	1.248	1.248	1.259	1.248	1.340	263,180	1.2764	-4.42%
2020-11-27	0	2.260	2.100	2.290	2.190	2.290	64,000	143,770	2.2464	1.305	1.213	1.323	1.265	1.323	110,813	1.2974	3.67%
2020-11-26	0	2.180	2.090	2.180	2.140	2.180	2,000	4,340	2.1700	1.259	1.207	1.259	1.236	1.259	3,463	1.2533	1.87%
2020-11-25	0	2.140	2.100	2.150	2.140	2.220	10,000	21,825	2.1825	1.236	1.213	1.242	1.236	1.282	17,314	1.2605	-2.28%
2020-11-24	0	2.190	2.100	2.300	2.110	2.190	64,000	136,845	2.1382	1.265	1.213	1.328	1.219	1.265	110,813	1.2349	3.30%
2020-11-23	0	2.120	2.110	2.120	2.090	2.150	62,000	130,635	2.1070	1.224	1.219	1.224	1.207	1.242	107,350	1.2169	-2.30%
2020-11-20	0	2.170	2.110	2.170	2.150	2.250	27,500	59,925	2.1791	1.253	1.219	1.253	1.242	1.299	47,615	1.2585	4.33%
2020-11-19	0	2.080	2.080	2.120	2.080	2.140	55,000	116,610	2.1202	1.201	1.201	1.224	1.201	1.236	95,230	1.2245	-2.35%
2020-11-18	0	2.130	2.080	2.140	2.060	2.150	55,500	116,185	2.0934	1.230	1.201	1.236	1.190	1.242	96,095	1.2091	-3.18%
2020-11-17	0	2.200	2.050	2.400	2.080	2.200	27,000	57,680	2.1363	1.271	1.184	1.386	1.201	1.271	46,749	1.2338	3.77%
2020-11-16	0	2.120	2.080	2.120	2.050	2.120	47,000	97,800	2.0809	1.224	1.201	1.224	1.184	1.224	81,378	1.2018	-1.40%
2020-11-13	0	2.150	2.100	2.160	2.140	2.180	23,500	50,455	2.1470	1.242	1.213	1.248	1.236	1.259	40,689	1.2400	0.00%
2020-11-12	0	2.150	2.040	2.190	2.030	2.200	21,000	45,610	2.1719	1.242	1.178	1.265	1.172	1.271	36,360	1.2544	-1.38%
2020-11-11	0	2.180	2.050	2.180	2.050	2.180	39,000	82,290	2.1100	1.259	1.184	1.259	1.184	1.259	67,526	1.2186	6.34%
2020-11-10	0	2.050	1.990	2.050	2.000	2.050	20,000	40,500	2.0250	1.184	1.149	1.184	1.155	1.184	34,629	1.1695	3.02%
2020-11-09	0	1.990	1.900	1.990	1.980	1.990	10,000	19,820	1.9820	1.149	1.097	1.149	1.144	1.149	17,314	1.1447	2.58%
2020-11-06	0	1.940	1.900	1.940	1.930	1.940	46,000	89,065	1.9362	1.120	1.097	1.120	1.115	1.120	79,647	1.1183	-0.51%
2020-11-05	0	1.950	1.880	1.950	1.950	1.960	9,000	17,580	1.9533	1.126	1.086	1.126	1.126	1.132	15,583	1.1281	0.52%
2020-11-04	0	1.940	1.900	1.940	1.890	1.940	50,500	96,180	1.9046	1.120	1.097	1.120	1.092	1.120	87,438	1.1000	-1.02%
2020-11-03	0	1.960	1.900	1.970	-	-	0	0	-	1.132	1.097	1.138	-	-	0	-	0.00%
2020-11-02	0	1.960	1.900	1.980	1.880	1.960	31,500	59,630	1.8930	1.132	1.097	1.144	1.086	1.132	54,541	1.0933	1.03%
2020-10-30	0	1.940	1.870	1.960	1.870	1.960	91,500	174,210	1.9039	1.120	1.080	1.132	1.080	1.132	158,428	1.0996	-5.37%
2020-10-29	0	2.050	1.930	2.030	1.870	2.050	125,000	246,705	1.9736	1.184	1.115	1.172	1.080	1.184	216,431	1.1399	-1.44%
2020-10-28	0	2.080	1.870	2.080	-	-	0	0	-	1.201	1.080	1.201	-	-	0	-	-0.48%
2020-10-27	0	2.090	1.920	2.090	-	-	0	0	-	1.207	1.109	1.207	-	-	0	-	0.00%
2020-10-23	0	2.090	1.900	2.090	-	-	0	0	-	1.207	1.097	1.207	-	-	0	-	0.00%
2020-10-22	0	2.090	1.910	2.090	-	-	0	0	-	1.207	1.103	1.207	-	-	0	-	-0.48%
2020-10-21	0	2.100	1.950	2.100	2.100	2.140	6,500	13,790	2.1215	1.213	1.126	1.213	1.213	1.236	11,254	1.2253	1.45%
2020-10-20	0	2.070	1.920	2.070	-	-	0	0	-	1.196	1.109	1.196	-	-	0	-	0.00%
2020-10-19	0	2.070	2.050	2.070	2.050	2.070	9,000	18,470	2.0522	1.196	1.184	1.196	1.184	1.196	15,583	1.1853	0.98%
2020-10-16	0	2.050	1.980	2.050	2.050	2.050	2,000	4,100	2.0500	1.184	1.144	1.184	1.184	1.184	3,463	1.1840	0.00%
2020-10-15	0	2.050	2.050	2.080	2.040	2.050	15,000	30,700	2.0467	1.184	1.184	1.201	1.178	1.184	25,972	1.1821	0.49%
2020-10-14	0	2.040	2.040	2.050	2.020	2.040	25,000	50,750	2.0300	1.178	1.178	1.184	1.167	1.178	43,286	1.1724	2.00%
2020-10-12	0	2.000	1.940	2.050	1.910	2.040	94,500	183,450	1.9413	1.155	1.120	1.184	1.103	1.178	163,622	1.1212	-0.50%
2020-10-09	0	2.010	1.880	2.000	1.990	2.040	30,000	60,350	2.0117	1.161	1.086	1.155	1.149	1.178	51,943	1.1618	-1.47%
2020-10-08	0	2.040	1.910	2.040	2.050	2.050	500	1,025	2.0500	1.178	1.103	1.178	1.184	1.184	866	1.1840	-0.49%
2020-10-07	0	2.050	2.010	2.040	2.000	2.140	79,000	165,435	2.0941	1.184	1.161	1.178	1.155	1.236	136,784	1.2095	1.99%
2020-10-06	0	2.010	2.010	2.110	2.000	2.150	30,000	62,170	2.0723	1.161	1.161	1.219	1.155	1.242	51,943	1.1969	-3.37%
2020-10-05	0	2.080	2.080	2.130	2.060	2.200	9,500	20,280	2.1347	1.201	1.201	1.230	1.190	1.271	16,449	1.2329	-4.15%
2020-09-30	0	2.170	2.060	2.170	2.200	2.250	7,500	16,750	2.2333	1.253	1.190	1.253	1.271	1.299	12,986	1.2899	-1.36%
2020-09-29	0	2.200	2.060	2.200	-	-	0	0	-	1.271	1.190	1.271	-	-	0	-	0.00%
2020-09-28	0	2.200	2.060	2.200	-	-	0	0	-	1.271	1.190	1.271	-	-	0	-	-0.45%
2020-09-25	0	2.210	2.040	2.210	2.160	2.230	54,500	120,040	2.2026	1.276	1.178	1.276	1.248	1.288	94,364	1.2721	-0.45%
2020-09-24	0	2.220	2.150	2.230	2.080	2.220	36,000	75,200	2.0889	1.282	1.242	1.288	1.201	1.282	62,332	1.2064	-1.33%
2020-09-23	0	2.250	2.120	2.250	-	-	0	0	-	1.299	1.224	1.299	-	-	0	-	-0.88%
2020-09-22	0	2.270	2.150	2.270	2.200	2.270	16,000	35,370	2.2106	1.311	1.242	1.311	1.271	1.311	27,703	1.2767	0.00%
2020-09-21	0	2.270	2.200	2.270	-	-	0	0	-	1.311	1.271	1.311	-	-	0	-	0.00%
2020-09-18	0	2.270	2.220	2.280	2.220	2.310	38,500	86,840	2.2556	1.311	1.282	1.317	1.282	1.334	66,661	1.3027	2.25%
2020-09-17	0	2.220	2.210	2.300	2.220	2.300	33,000	73,990	2.2421	1.282	1.276	1.328	1.282	1.328	57,138	1.2949	-3.48%
2020-09-16	0	2.300	2.220	2.300	2.250	2.300	55,000	124,000	2.2545	1.328	1.282	1.328	1.299	1.328	95,230	1.3021	0.00%
2020-09-15	0	2.300	2.220	2.300	-	-	0	0	-	1.328	1.282	1.328	-	-	0	-	-0.43%
2020-09-14	0	2.310	2.220	2.330	-	-	0	0	-	1.334	1.282	1.346	-	-	0	-	0.00%
2020-09-11	0	2.310	2.220	2.330	-	-	0	0	-	1.334	1.282	1.346	-	-	0	-	0.00%
2020-09-10	0	2.310	2.200	2.310	-	-	0	0	-	1.334	1.271	1.334	-	-	0	-	0.00%
2020-09-09	0	2.310	2.200	2.310	2.330	2.330	4,000	9,320	2.3300	1.334	1.271	1.334	1.346	1.346	6,926	1.3457	0.87%
2020-09-08	0	2.290	2.200	2.300	2.200	2.310	67,500	149,075	2.2085	1.323	1.271	1.328	1.271	1.334	116,873	1.2755	-1.72%
2020-09-07	0	2.330	2.220	2.330	2.300	2.340	27,000	61,560	2.2800	1.346	1.282	1.346	1.328	1.351	46,749	1.3168	1.30%
2020-09-04	0	2.300	2.180	2.360	2.300	2.300	2,000	4,600	2.3000	1.328	1.259	1.363	1.328	1.328	3,463	1.3284	-2.54%
2020-09-03	0	2.360	2.160	2.360	-	-	0	0	-	1.363	1.248	1.363	-	-	0	-	0.00%
2020-09-02	0	2.360	2.210	2.360	-	-	0	0	-	1.363	1.276	1.363	-	-	0	-	-0.42%
2020-09-01	0	2.370	2.200	2.370	2.380	2.380	5,000	11,900	2.3800	1.369	1.271	1.369	1.375	1.375	8,657	1.3746	1.72%
2020-08-31	0	2.330	2.240	2.370	2.330	2.330	12,500	29,125	2.3300	1.346	1.294	1.369	1.346	1.346	21,643	1.3457	0.43%
2020-08-28	0	2.320	2.200	2.320	2.260	2.320	44,500	102,060	2.2935	1.340	1.271	1.340	1.305	1.340	77,049	1.3246	-0.43%
2020-08-27	0	2.330	2.260	2.330	2.280	2.340	317,000	728,905	2.2994	1.346	1.305	1.346	1.317	1.351	548,869	1.3280	-0.85%
2020-08-26	0	2.350	2.290	2.350	2.300	2.360	33,000	76,270	2.3112	1.357	1.323	1.357	1.328	1.363	57,138	1.3348	-0.42%
2020-08-25	0	2.360	2.320	2.360	2.320	2.380	23,000	53,905	2.3437	1.363	1.340	1.363	1.340	1.375	39,823	1.3536	-1.67%
2020-08-24	0	2.400	2.320	2.380	2.300	2.420	43,000	101,110	2.3514	1.386	1.340	1.375	1.328	1.398	74,452	1.3581	0.84%
2020-08-21	0	2.380	2.280	2.440	2.350	2.380	10,000	23,695	2.3695	1.375	1.317	1.409	1.357	1.375	17,314	1.3685	0.85%
2020-08-20	0	2.360	2.280	2.360	2.370	2.370	2,000	4,740	2.3700	1.363	1.317	1.363	1.369	1.369	3,463	1.3688	-0.42%
2020-08-19	0	2.370	2.280	2.440	-	-	0	0	-	1.369	1.317	1.409	-	-	0	-	0.00%
2020-08-18	0	2.370	2.310	2.370	2.330	2.370	3,000	7,055	2.3517	1.369	1.334	1.369	1.346	1.369	5,194	1.3582	-0.42%
2020-08-17	0	2.380	2.360	2.380	2.280	2.380	17,500	40,000	2.2857	1.375	1.363	1.375	1.317	1.375	30,300	1.3201	0.00%
2020-08-14	0	2.380	2.250	2.600	-	-	0	0	-	1.375	1.299	1.502	-	-	0	-	0.00%
2020-08-13	0	2.380	2.260	2.380	-	-	0	0	-	1.375	1.305	1.375	-	-	0	-	-0.42%
2020-08-12	0	2.390	2.250	2.390	-	-	0	0	-	1.380	1.299	1.380	-	-	0	-	-0.42%
2020-08-11	0	2.400	2.250	2.450	2.400	2.400	10,000	24,000	2.4000	1.386	1.299	1.415	1.386	1.386	17,314	1.3861	2.56%
2020-08-10	0	2.340	2.260	2.420	-	-	0	0	-	1.351	1.305	1.398	-	-	0	-	0.00%
2020-08-07	0	2.340	2.340	2.400	2.340	2.340	50,000	117,000	2.3400	1.351	1.351	1.386	1.351	1.351	86,572	1.3515	-0.43%
2020-08-06	0	2.350	2.310	2.350	2.300	2.360	29,500	68,825	2.3331	1.357	1.334	1.357	1.328	1.363	51,078	1.3475	0.00%
2020-08-05	0	2.350	2.300	2.350	-	-	0	0	-	1.357	1.328	1.357	-	-	0	-	0.00%
2020-08-04	0	2.350	2.310	2.400	2.300	2.350	153,500	353,550	2.3033	1.357	1.334	1.386	1.328	1.357	265,777	1.3302	2.17%
2020-08-03	0	2.300	2.230	2.300	2.300	2.300	6,500	14,950	2.3000	1.328	1.288	1.328	1.328	1.328	11,254	1.3284	0.00%
2020-07-31	0	2.300	2.210	2.300	-	-	0	0	-	1.328	1.276	1.328	-	-	0	-	0.00%
2020-07-30	0	2.300	2.290	2.300	2.200	2.300	27,000	60,540	2.2422	1.328	1.323	1.328	1.271	1.328	46,749	1.2950	0.00%
2020-07-29	0	2.300	2.250	2.300	2.300	2.300	10,000	23,000	2.3000	1.328	1.299	1.328	1.328	1.328	17,314	1.3284	0.00%
2020-07-28	0	2.300	2.270	2.300	2.250	2.310	172,500	392,935	2.2779	1.328	1.311	1.328	1.299	1.334	298,675	1.3156	-2.13%
2020-07-27	0	2.350	2.260	2.370	2.350	2.400	52,500	123,925	2.3605	1.357	1.305	1.369	1.357	1.386	90,901	1.3633	-2.49%
2020-07-24	0	2.410	2.410	2.420	2.380	2.440	76,000	181,165	2.3838	1.392	1.392	1.398	1.375	1.409	131,590	1.3767	-1.63%
2020-07-23	0	2.450	2.390	2.450	2.390	2.450	19,000	45,500	2.3947	1.415	1.380	1.415	1.380	1.415	32,898	1.3831	0.00%
2020-07-22	0	2.450	2.380	2.450	2.440	2.450	16,000	39,090	2.4431	1.415	1.375	1.415	1.409	1.415	27,703	1.4110	2.51%
2020-07-21	0	2.390	2.390	2.440	2.380	2.400	37,500	89,610	2.3896	1.380	1.380	1.409	1.375	1.386	64,929	1.3801	-0.42%
2020-07-20	0	2.400	2.400	2.450	2.390	2.420	69,000	165,780	2.4026	1.386	1.386	1.415	1.380	1.398	119,470	1.3876	-1.64%
2020-07-17	0	2.440	2.380	2.480	2.440	2.450	27,000	66,115	2.4487	1.409	1.375	1.432	1.409	1.415	46,749	1.4143	-0.41%
2020-07-16	0	2.450	2.400	2.450	-	-	10,000	24,500	2.4500	1.415	1.386	1.415	-	-	17,314	1.4150	-1.21%
2020-07-15	0	2.480	2.430	2.480	2.410	2.480	23,000	56,105	2.4393	1.432	1.403	1.432	1.392	1.432	39,823	1.4088	0.00%
2020-07-14	0	2.480	2.410	2.480	-	-	0	0	-	1.432	1.392	1.432	-	-	0	-	-0.80%
2020-07-13	0	2.500	2.430	2.500	2.450	2.500	72,000	177,805	2.4695	1.444	1.403	1.444	1.415	1.444	124,664	1.4263	1.21%
2020-07-10	0	2.470	2.450	2.490	2.460	2.490	117,500	290,450	2.4719	1.427	1.415	1.438	1.421	1.438	203,445	1.4277	-0.40%
2020-07-09	0	2.480	2.460	2.480	2.480	2.480	19,000	47,120	2.4800	1.432	1.421	1.432	1.432	1.432	32,898	1.4323	-0.80%
2020-07-08	0	2.500	2.460	2.580	2.500	2.500	14,500	36,250	2.5000	1.444	1.421	1.490	1.444	1.444	25,106	1.4439	-0.40%
2020-07-07	0	2.510	2.510	2.570	2.500	2.500	13,500	33,750	2.5000	1.450	1.450	1.484	1.444	1.444	23,375	1.4439	0.40%
2020-07-06	0	2.500	2.460	2.500	2.420	2.500	26,000	63,980	2.4608	1.444	1.421	1.444	1.398	1.444	45,018	1.4212	0.40%
2020-07-03	0	2.490	2.430	2.490	2.450	2.490	11,500	28,295	2.4604	1.438	1.403	1.438	1.415	1.438	19,912	1.4210	1.63%
2020-07-02	0	2.450	2.410	2.450	2.400	2.450	116,000	278,920	2.4045	1.415	1.392	1.415	1.386	1.415	200,848	1.3887	0.82%
2020-06-30	0	2.430	2.420	2.490	2.430	2.430	20,000	48,600	2.4300	1.403	1.398	1.438	1.403	1.403	34,629	1.4034	0.41%
2020-06-29	0	2.420	2.420	2.460	2.420	2.460	35,500	86,110	2.4256	1.398	1.398	1.421	1.398	1.421	61,466	1.4009	-3.20%
2020-06-26	0	2.500	2.450	2.550	2.450	2.500	5,500	13,575	2.4682	1.444	1.415	1.473	1.415	1.444	9,523	1.4255	0.40%
2020-06-24	0	2.490	2.450	2.520	-	-	0	0	-	1.438	1.415	1.455	-	-	0	-	0.00%
2020-06-23	0	2.490	2.430	2.540	2.490	2.490	7,000	17,430	2.4900	1.438	1.403	1.467	1.438	1.438	12,120	1.4381	0.00%
2020-06-22	0	2.490	2.370	2.490	-	-	0	0	-	1.438	1.369	1.438	-	-	0	-	-0.40%
2020-06-19	0	2.500	2.450	2.500	2.500	2.500	10,000	25,000	2.5000	1.444	1.415	1.444	1.444	1.444	17,314	1.4439	2.04%
2020-06-18	0	2.450	2.450	2.460	2.440	2.460	11,500	28,175	2.4500	1.415	1.415	1.421	1.409	1.421	19,912	1.4150	-1.61%
2020-06-17	0	2.490	2.440	2.490	2.490	2.490	14,500	36,105	2.4900	1.438	1.409	1.438	1.438	1.438	25,106	1.4381	0.00%
2020-06-16	0	2.490	2.360	2.490	2.490	2.520	13,000	32,670	2.5131	1.438	1.363	1.438	1.438	1.455	22,509	1.4514	0.40%
2020-06-15	0	2.480	2.450	2.540	-	-	0	0	-	1.432	1.415	1.467	-	-	0	-	0.00%
2020-06-12	0	2.480	2.440	2.580	-	-	0	0	-	1.432	1.409	1.490	-	-	0	-	0.00%
2020-06-11	0	2.480	2.470	2.510	2.470	2.510	23,500	58,460	2.4877	1.432	1.427	1.450	1.427	1.450	40,689	1.4368	-1.98%
2020-06-10	0	2.530	2.530	2.570	2.530	2.540	32,000	81,010	2.5316	1.461	1.461	1.484	1.461	1.467	55,406	1.4621	-0.78%
2020-06-09	0	2.550	2.530	2.560	2.490	2.600	12,000	30,570	2.5475	1.473	1.461	1.479	1.438	1.502	20,777	1.4713	0.79%
2020-06-08	0	2.530	2.480	2.590	-	-	0	0	-	1.461	1.432	1.496	-	-	0	-	0.00%
2020-06-05	0	2.530	2.480	2.600	2.530	2.540	58,000	147,180	2.5376	1.461	1.432	1.502	1.461	1.467	100,424	1.4656	0.00%
2020-06-04	0	2.530	2.470	2.530	2.530	2.580	38,000	96,240	2.5326	1.461	1.427	1.461	1.461	1.490	65,795	1.4627	0.00%
2020-06-03	0	2.530	2.510	2.530	2.550	2.590	32,500	84,025	2.5854	1.461	1.450	1.461	1.473	1.496	56,272	1.4932	-7.33%
2020-06-02	0	2.730	2.440	2.730	2.560	2.730	61,000	162,720	2.6675	1.577	1.409	1.577	1.479	1.577	105,618	1.5406	7.06%
2020-06-01	0	2.550	2.370	2.650	2.550	2.550	10,000	25,500	2.5500	1.473	1.369	1.531	1.473	1.473	17,314	1.4728	4.08%
2020-05-29	0	2.450	2.450	2.650	2.450	2.450	10,000	24,500	2.4500	1.415	1.415	1.531	1.415	1.415	17,314	1.4150	-2.00%
2020-05-28	0	2.500	2.480	2.600	2.500	2.500	9,000	22,500	2.5000	1.444	1.432	1.502	1.444	1.444	15,583	1.4439	-3.85%
2020-05-27	0	2.600	2.500	2.650	2.500	2.600	7,500	19,135	2.5513	1.502	1.444	1.531	1.444	1.502	12,986	1.4735	0.00%
2020-05-26	0	2.600	2.560	2.600	2.560	2.650	146,000	375,805	2.5740	1.502	1.479	1.502	1.479	1.531	252,792	1.4866	0.04%
2020-05-25	0	2.700	2.640	2.810	2.700	2.700	31,500	85,050	2.7000	1.501	1.468	1.562	1.501	1.501	56,660	1.5011	1.50%
2020-05-22	0	2.660	2.630	2.740	2.660	2.760	60,500	164,465	2.7184	1.479	1.462	1.523	1.479	1.534	108,823	1.5113	-4.66%
2020-05-21	0	2.790	2.780	2.790	-	-	0	0	-	1.551	1.546	1.551	-	-	0	-	-0.71%
2020-05-20	0	2.810	2.760	2.810	2.810	2.810	2,000	5,620	2.8100	1.562	1.534	1.562	1.562	1.562	3,597	1.5622	1.08%
2020-05-19	0	2.780	2.780	2.810	2.730	2.750	40,000	109,940	2.7485	1.546	1.546	1.562	1.518	1.529	71,949	1.5280	1.83%
2020-05-18	0	2.730	2.730	2.800	-	-	0	0	-	1.518	1.518	1.557	-	-	0	-	0.00%
2020-05-15	0	2.730	2.730	2.800	-	-	0	0	-	1.518	1.518	1.557	-	-	0	-	0.37%
2020-05-14	0	2.720	2.620	2.800	-	-	0	0	-	1.512	1.457	1.557	-	-	0	-	0.00%
2020-05-13	0	2.720	2.720	2.800	2.650	2.650	30,000	79,500	2.6500	1.512	1.512	1.557	1.473	1.473	53,962	1.4733	0.00%
2020-05-12	0	2.720	2.620	2.780	2.680	2.720	50,000	135,600	2.7120	1.512	1.457	1.546	1.490	1.512	89,937	1.5077	0.74%
2020-05-11	0	2.700	2.680	2.700	2.700	2.700	4,000	10,800	2.7000	1.501	1.490	1.501	1.501	1.501	7,195	1.5011	1.12%
2020-05-08	0	2.670	2.610	2.670	2.600	2.700	82,000	218,070	2.6594	1.484	1.451	1.484	1.445	1.501	147,496	1.4785	0.75%
2020-05-07	0	2.650	2.610	2.690	2.650	2.660	102,000	270,500	2.6520	1.473	1.451	1.495	1.473	1.479	183,471	1.4743	-5.36%
2020-05-06	0	2.800	2.580	2.800	2.800	2.800	28,000	78,400	2.8000	1.557	1.434	1.557	1.557	1.557	50,365	1.5566	0.00%
2020-05-05	0	2.800	2.600	2.800	-	-	0	0	-	1.557	1.445	1.557	-	-	0	-	0.00%
2020-05-04	0	2.800	2.580	2.800	2.800	2.800	6,000	16,800	2.8000	1.557	1.434	1.557	1.557	1.557	10,792	1.5566	5.26%
2020-04-29	0	2.660	2.600	2.800	2.660	2.660	7,500	19,950	2.6600	1.479	1.445	1.557	1.479	1.479	13,491	1.4788	0.00%
2020-04-28	0	2.660	2.550	2.800	2.660	2.660	8,000	21,280	2.6600	1.479	1.418	1.557	1.479	1.479	14,390	1.4788	0.00%
2020-04-27	0	2.660	2.550	2.800	2.660	2.660	500	1,330	2.6600	1.479	1.418	1.557	1.479	1.479	899	1.4788	2.31%
2020-04-24	0	2.600	2.510	2.810	-	-	0	0	-	1.445	1.395	1.562	-	-	0	-	0.00%
2020-04-23	0	2.600	2.520	2.820	-	-	0	0	-	1.445	1.401	1.568	-	-	0	-	0.00%
2020-04-22	0	2.600	2.520	2.820	2.600	2.600	10,000	26,000	2.6000	1.445	1.401	1.568	1.445	1.445	17,987	1.4455	1.96%
2020-04-21	0	2.550	2.550	2.610	2.550	2.580	245,500	626,725	2.5529	1.418	1.418	1.451	1.418	1.434	441,589	1.4192	-4.14%
2020-04-20	0	2.660	2.550	2.820	2.660	2.660	2,000	5,320	2.6600	1.479	1.418	1.568	1.479	1.479	3,597	1.4788	0.00%
2020-04-17	0	2.660	2.520	2.820	-	-	0	0	-	1.479	1.401	1.568	-	-	0	-	0.00%
2020-04-16	0	2.660	2.580	2.820	-	-	0	0	-	1.479	1.434	1.568	-	-	0	-	0.00%
2020-04-15	0	2.660	2.600	2.830	2.660	2.660	8,000	21,280	2.6600	1.479	1.445	1.573	1.479	1.479	14,390	1.4788	0.00%
2020-04-14	0	2.660	2.550	2.830	2.620	2.660	8,000	21,160	2.6450	1.479	1.418	1.573	1.457	1.479	14,390	1.4705	1.53%
2020-04-09	0	2.620	2.490	2.730	2.620	2.620	5,000	13,100	2.6200	1.457	1.384	1.518	1.457	1.457	8,994	1.4566	0.77%
2020-04-08	0	2.600	2.450	-	-	-	0	0	-	1.445	1.362	-	-	-	0	-	0.00%
2020-04-07	0	2.600	2.520	-	-	-	0	0	-	1.445	1.401	-	-	-	0	-	0.00%
2020-04-06	0	2.600	2.440	-	2.600	2.600	3,000	7,800	2.6000	1.445	1.357	-	1.445	1.445	5,396	1.4455	-0.76%
2020-04-03	0	2.620	2.440	2.620	2.650	2.650	1,000	2,650	2.6500	1.457	1.357	1.457	1.473	1.473	1,799	1.4733	5.65%
2020-04-02	0	2.480	2.480	2.490	2.470	2.500	58,000	144,000	2.4828	1.379	1.379	1.384	1.373	1.390	104,327	1.3803	0.00%
2020-04-01	0	2.480	2.460	2.960	2.480	2.500	19,000	47,300	2.4895	1.379	1.368	1.646	1.379	1.390	34,176	1.3840	1.22%
2020-03-31	0	2.450	2.450	2.960	-	-	0	0	-	1.362	1.362	1.646	-	-	0	-	0.00%
2020-03-30	0	2.450	2.450	2.960	2.400	2.450	27,000	66,050	2.4463	1.362	1.362	1.646	1.334	1.362	48,566	1.3600	-2.78%
2020-03-27	0	2.520	2.430	2.960	2.520	2.520	3,000	7,560	2.5200	1.401	1.351	1.646	1.401	1.401	5,396	1.4010	0.00%
2020-03-26	0	2.520	2.480	2.960	-	-	0	0	-	1.401	1.379	1.646	-	-	0	-	0.00%
2020-03-25	0	2.520	2.520	2.960	2.520	2.520	40,000	100,800	2.5200	1.401	1.401	1.646	1.401	1.401	71,949	1.4010	-1.56%
2020-03-24	0	2.560	2.400	2.580	2.500	2.560	11,000	27,560	2.5055	1.423	1.334	1.434	1.390	1.423	19,786	1.3929	8.47%
2020-03-23	0	2.360	2.300	2.500	2.360	2.400	86,500	206,800	2.3908	1.312	1.279	1.390	1.312	1.334	155,591	1.3291	-3.28%
2020-03-20	0	2.440	2.400	2.600	2.440	2.480	60,000	147,400	2.4567	1.357	1.334	1.445	1.357	1.379	107,924	1.3658	1.67%
2020-03-19	0	2.400	2.310	2.400	2.400	2.580	233,000	577,490	2.4785	1.334	1.284	1.334	1.334	1.434	419,105	1.3779	-7.69%
2020-03-18	0	2.600	2.580	2.960	2.600	2.600	52,500	136,500	2.6000	1.445	1.434	1.646	1.445	1.445	94,434	1.4455	0.00%
2020-03-17	0	2.600	2.560	2.900	2.550	2.620	110,000	286,550	2.6050	1.445	1.423	1.612	1.418	1.457	197,861	1.4482	-1.89%
2020-03-16	0	2.650	2.650	2.860	2.650	2.680	31,000	82,665	2.6666	1.473	1.473	1.590	1.473	1.490	55,761	1.4825	0.00%
2020-03-13	0	2.650	2.650	2.800	2.600	2.900	122,000	321,445	2.6348	1.473	1.473	1.557	1.445	1.612	219,446	1.4648	-2.21%
2020-03-12	0	2.710	2.700	2.960	2.710	2.740	170,000	462,700	2.7218	1.507	1.501	1.646	1.507	1.523	305,785	1.5132	-1.81%
2020-03-11	0	2.760	2.750	2.900	2.750	2.760	36,500	100,675	2.7582	1.534	1.529	1.612	1.529	1.534	65,654	1.5334	-0.72%
2020-03-10	0	2.780	2.740	2.780	2.710	2.780	173,500	475,645	2.7415	1.546	1.523	1.546	1.507	1.546	312,080	1.5241	2.21%
2020-03-09	0	2.720	2.720	2.730	2.700	2.750	303,000	825,960	2.7259	1.512	1.512	1.518	1.501	1.529	545,017	1.5155	-2.16%
2020-03-06	0	2.780	2.760	2.780	2.750	2.850	83,500	233,745	2.7993	1.546	1.534	1.546	1.529	1.584	150,194	1.5563	-4.14%
2020-03-05	0	2.900	2.900	2.940	-	-	0	0	-	1.612	1.612	1.634	-	-	0	-	0.69%
2020-03-04	0	2.880	2.880	2.930	2.800	2.800	9,500	26,600	2.8000	1.601	1.601	1.629	1.557	1.557	17,088	1.5566	-0.69%
2020-03-03	0	2.900	2.800	2.900	2.900	2.900	5,500	15,950	2.9000	1.612	1.557	1.612	1.612	1.612	9,893	1.6122	4.32%
2020-03-02	0	2.780	2.780	2.850	2.750	2.780	16,500	45,675	2.7682	1.546	1.546	1.584	1.529	1.546	29,679	1.5390	0.72%
2020-02-28	0	2.760	2.760	2.800	2.750	2.750	19,500	53,625	2.7500	1.534	1.534	1.557	1.529	1.529	35,075	1.5289	-1.43%
2020-02-27	0	2.800	2.770	2.840	2.760	2.840	63,000	176,040	2.7943	1.557	1.540	1.579	1.534	1.579	113,320	1.5535	1.82%
2020-02-26	0	2.750	2.740	2.750	2.750	2.800	152,500	421,860	2.7663	1.529	1.523	1.529	1.529	1.557	274,307	1.5379	-3.51%
2020-02-25	0	2.850	2.850	2.870	2.850	2.910	96,000	276,480	2.8800	1.584	1.584	1.596	1.584	1.618	172,679	1.6011	-2.06%
2020-02-24	0	2.910	2.910	2.980	2.910	2.970	70,500	206,880	2.9345	1.618	1.618	1.657	1.618	1.651	126,811	1.6314	-2.68%
2020-02-21	0	2.990	2.950	3.050	-	-	0	0	-	1.662	1.640	1.696	-	-	0	-	0.00%
2020-02-20	0	2.990	2.980	3.030	2.980	2.990	22,000	65,760	2.9891	1.662	1.657	1.685	1.657	1.662	39,572	1.6618	0.00%
2020-02-19	0	2.990	2.990	3.000	2.910	2.990	10,000	29,500	2.9500	1.662	1.662	1.668	1.618	1.662	17,987	1.6400	-0.66%
2020-02-18	0	3.010	3.000	3.050	3.000	3.150	79,000	237,465	3.0059	1.673	1.668	1.696	1.668	1.751	142,100	1.6711	-0.66%
2020-02-17	0	3.030	3.030	3.090	3.030	3.030	4,000	12,120	3.0300	1.685	1.685	1.718	1.685	1.685	7,195	1.6845	-0.98%
2020-02-14	0	3.060	3.050	3.100	3.050	3.190	315,500	971,130	3.0781	1.701	1.696	1.723	1.696	1.773	567,501	1.7112	-1.29%
2020-02-13	0	3.100	3.050	3.160	-	-	0	0	-	1.723	1.696	1.757	-	-	0	-	0.00%
2020-02-12	0	3.100	3.050	3.100	3.100	3.100	20,000	62,000	3.1000	1.723	1.696	1.723	1.723	1.723	35,975	1.7234	2.65%
2020-02-11	0	3.020	3.020	3.150	-	-	0	0	-	1.679	1.679	1.751	-	-	0	-	0.00%
2020-02-10	0	3.020	3.020	3.050	3.020	3.050	58,500	176,685	3.0203	1.679	1.679	1.696	1.679	1.696	105,226	1.6791	-1.31%
2020-02-07	0	3.060	3.060	3.400	3.050	3.050	73,500	224,405	3.0531	1.701	1.701	1.890	1.696	1.696	132,207	1.6974	-1.29%
2020-02-06	0	3.100	3.050	3.190	3.100	3.100	14,000	43,400	3.1000	1.723	1.696	1.773	1.723	1.723	25,182	1.7234	1.64%
2020-02-05	0	3.050	3.050	3.190	3.050	3.050	33,500	102,175	3.0500	1.696	1.696	1.773	1.696	1.696	60,258	1.6956	0.00%
2020-02-04	0	3.050	3.030	3.050	3.050	3.050	10,000	30,500	3.0500	1.696	1.685	1.696	1.696	1.696	17,987	1.6956	3.04%
2020-02-03	0	2.960	2.940	2.980	2.950	3.010	342,000	1,018,000	2.9766	1.646	1.634	1.657	1.640	1.673	615,167	1.6548	-2.95%
2020-01-31	0	3.050	3.030	3.050	3.030	3.180	70,000	213,460	3.0494	1.696	1.685	1.696	1.685	1.768	125,911	1.6953	-1.61%
2020-01-30	0	3.100	3.020	3.100	3.100	3.200	220,500	694,280	3.1487	1.723	1.679	1.723	1.723	1.779	396,621	1.7505	-3.13%
2020-01-29	0	3.200	3.200	3.250	3.200	3.200	12,000	38,400	3.2000	1.779	1.779	1.807	1.779	1.779	21,585	1.7790	-3.03%
2020-01-24	0	3.300	3.280	3.350	-	-	0	0	-	1.835	1.824	1.862	-	-	0	-	0.00%
2020-01-23	0	3.300	3.300	3.350	3.300	3.320	99,000	327,340	3.3065	1.835	1.835	1.862	1.835	1.846	178,075	1.8382	-0.30%
2020-01-22	0	3.310	3.310	3.350	3.310	3.310	8,000	26,480	3.3100	1.840	1.840	1.862	1.840	1.840	14,390	1.8402	-0.60%
2020-01-21	0	3.330	3.320	3.350	3.330	3.330	30,000	99,900	3.3300	1.851	1.846	1.862	1.851	1.851	53,962	1.8513	-0.60%
2020-01-20	0	3.350	3.320	3.350	-	-	0	0	-	1.862	1.846	1.862	-	-	0	-	0.00%
2020-01-17	0	3.350	3.340	3.380	3.320	3.350	189,500	630,745	3.3285	1.862	1.857	1.879	1.846	1.862	340,860	1.8505	-0.89%
2020-01-16	0	3.380	3.330	3.400	3.330	3.380	83,500	278,955	3.3408	1.879	1.851	1.890	1.851	1.879	150,194	1.8573	0.90%
2020-01-15	0	3.350	3.350	3.400	3.350	3.350	17,500	58,625	3.3500	1.862	1.862	1.890	1.862	1.862	31,478	1.8624	0.30%
2020-01-14	0	3.340	3.340	3.410	3.340	3.340	67,000	223,780	3.3400	1.857	1.857	1.896	1.857	1.857	120,515	1.8569	-0.60%
2020-01-13	0	3.360	3.350	3.420	3.360	3.430	14,000	47,320	3.3800	1.868	1.862	1.901	1.868	1.907	25,182	1.8791	0.60%
2020-01-10	0	3.340	3.340	3.350	3.330	3.350	110,500	369,065	3.3400	1.857	1.857	1.862	1.851	1.862	198,760	1.8568	-0.60%
2020-01-09	0	3.360	3.340	3.440	3.360	3.360	50,000	168,000	3.3600	1.868	1.857	1.912	1.868	1.868	89,937	1.8680	0.00%
2020-01-08	0	3.360	3.340	3.430	-	-	0	0	-	1.868	1.857	1.907	-	-	0	-	0.00%
2020-01-07	0	3.360	3.360	3.420	3.340	3.390	130,000	437,325	3.3640	1.868	1.868	1.901	1.857	1.885	233,836	1.8702	-0.88%
2020-01-06	0	3.390	3.390	3.430	3.390	3.390	28,500	96,615	3.3900	1.885	1.885	1.907	1.885	1.885	51,264	1.8847	-0.29%
2020-01-03	0	3.400	3.390	3.420	3.400	3.400	4,000	13,600	3.4000	1.890	1.885	1.901	1.890	1.890	7,195	1.8902	0.29%
2020-01-02	0	3.390	3.390	3.410	3.390	3.410	114,000	387,500	3.3991	1.885	1.885	1.896	1.885	1.896	205,056	1.8897	0.89%
2019-12-31	0	3.360	3.350	3.410	3.360	3.360	40,000	134,400	3.3600	1.868	1.862	1.896	1.868	1.868	71,949	1.8680	-1.18%
2019-12-30	0	3.400	3.360	3.410	3.390	3.400	20,000	67,900	3.3950	1.890	1.868	1.896	1.885	1.890	35,975	1.8874	0.29%
2019-12-27	0	3.390	3.360	3.400	3.390	3.400	24,500	83,255	3.3982	1.885	1.868	1.890	1.885	1.890	44,069	1.8892	-0.29%
2019-12-24	0	3.400	3.370	3.430	3.370	3.400	19,000	64,570	3.3984	1.890	1.874	1.907	1.874	1.890	34,176	1.8893	-0.58%
2019-12-23	0	3.420	3.400	3.420	3.420	3.420	10,000	34,200	3.4200	1.901	1.890	1.901	1.901	1.901	17,987	1.9013	0.00%
2019-12-20	0	3.420	3.400	3.430	-	-	0	0	-	1.901	1.890	1.907	-	-	0	-	0.00%
2019-12-19	0	3.420	3.400	3.440	3.400	3.420	23,000	78,600	3.4174	1.901	1.890	1.912	1.890	1.901	41,371	1.8999	0.59%
2019-12-18	0	3.400	3.380	3.420	3.400	3.400	41,000	139,400	3.4000	1.890	1.879	1.901	1.890	1.890	73,748	1.8902	0.00%
2019-12-17	0	3.400	3.400	3.430	-	-	0	0	-	1.890	1.890	1.907	-	-	0	-	0.00%
2019-12-16	0	3.400	3.400	3.440	3.390	3.440	12,000	40,880	3.4067	1.890	1.890	1.912	1.885	1.912	21,585	1.8939	-0.58%
2019-12-13	0	3.420	3.350	3.420	3.410	3.420	22,000	75,040	3.4109	1.901	1.862	1.901	1.896	1.901	39,572	1.8963	1.18%
2019-12-12	0	3.380	3.350	3.400	3.380	3.380	20,000	67,600	3.3800	1.879	1.862	1.890	1.879	1.879	35,975	1.8791	0.90%
2019-12-11	0	3.350	3.340	3.380	-	-	0	0	-	1.862	1.857	1.879	-	-	0	-	0.00%
2019-12-10	0	3.350	3.330	3.380	3.350	3.350	15,000	50,250	3.3500	1.862	1.851	1.879	1.862	1.862	26,981	1.8624	0.00%
2019-12-09	0	3.350	3.330	3.420	3.330	3.420	51,000	170,925	3.3515	1.862	1.851	1.901	1.851	1.901	91,735	1.8632	-0.59%
2019-12-06	0	3.370	3.370	3.410	-	-	0	0	-	1.874	1.874	1.896	-	-	0	-	0.30%
2019-12-05	0	3.360	3.360	3.400	3.360	3.380	161,000	542,640	3.3704	1.868	1.868	1.890	1.868	1.879	289,596	1.8738	-1.18%
2019-12-04	0	3.400	3.380	3.440	-	-	0	0	-	1.890	1.879	1.912	-	-	0	-	0.00%
2019-12-03	0	3.400	3.390	3.450	3.400	3.400	50,000	170,000	3.4000	1.890	1.885	1.918	1.890	1.890	89,937	1.8902	0.29%
2019-12-02	0	3.390	3.390	3.460	-	-	0	0	-	1.885	1.885	1.924	-	-	0	-	0.00%
2019-11-29	0	3.390	3.380	3.440	-	-	0	0	-	1.885	1.879	1.912	-	-	0	-	0.00%
2019-11-28	0	3.390	3.390	3.420	3.380	3.400	77,000	261,270	3.3931	1.885	1.885	1.901	1.879	1.890	138,503	1.8864	-0.29%
2019-11-27	0	3.400	3.400	3.440	3.400	3.440	276,000	942,715	3.4156	1.890	1.890	1.912	1.890	1.912	496,451	1.8989	-1.45%
2019-11-26	0	3.450	3.440	3.480	3.420	3.480	99,500	343,900	3.4563	1.918	1.912	1.935	1.901	1.935	178,974	1.9215	0.58%
2019-11-25	0	3.430	3.430	3.480	3.420	3.440	47,000	161,070	3.4270	1.907	1.907	1.935	1.901	1.912	84,541	1.9052	-0.29%
2019-11-22	0	3.440	3.430	3.480	3.440	3.490	30,500	106,045	3.4769	1.912	1.907	1.935	1.912	1.940	54,861	1.9330	0.29%
2019-11-21	0	3.430	3.410	3.430	3.400	3.450	27,000	92,675	3.4324	1.907	1.896	1.907	1.890	1.918	48,566	1.9082	-0.29%
2019-11-20	0	3.440	3.440	3.620	3.400	3.440	42,000	144,010	3.4288	1.912	1.912	2.013	1.890	1.912	75,547	1.9062	-1.15%
2019-11-19	0	3.480	3.450	3.680	3.450	3.480	34,000	117,600	3.4588	1.935	1.918	2.046	1.918	1.935	61,157	1.9229	1.46%
2019-11-18	0	3.430	3.410	3.700	3.430	3.440	28,500	97,855	3.4335	1.907	1.896	2.057	1.907	1.912	51,264	1.9088	-1.44%
2019-11-15	0	3.480	3.430	3.490	-	-	0	0	-	1.935	1.907	1.940	-	-	0	-	0.00%
2019-11-14	0	3.480	3.470	3.580	-	-	0	0	-	1.935	1.929	1.990	-	-	0	-	0.00%
2019-11-13	0	3.480	3.460	3.500	-	-	0	0	-	1.935	1.924	1.946	-	-	0	-	0.00%
2019-11-12	0	3.480	3.450	3.480	-	-	10,000	34,800	3.4800	1.935	1.918	1.935	-	-	17,987	1.9347	0.00%
2019-11-11	0	3.480	3.450	3.560	3.480	3.500	14,000	48,870	3.4907	1.935	1.918	1.979	1.935	1.946	25,182	1.9406	-0.57%
2019-11-08	0	3.500	3.500	3.560	3.500	3.510	35,000	122,550	3.5014	1.946	1.946	1.979	1.946	1.951	62,956	1.9466	0.00%
2019-11-07	0	3.500	3.460	3.500	3.500	3.500	13,000	45,500	3.5000	1.946	1.924	1.946	1.946	1.946	23,384	1.9458	0.00%
2019-11-06	0	3.500	3.500	3.580	-	-	0	0	-	1.946	1.946	1.990	-	-	0	-	0.00%
2019-11-05	0	3.500	3.500	3.530	3.500	3.540	3,500	12,370	3.5343	1.946	1.946	1.962	1.946	1.968	6,296	1.9649	-1.13%
2019-11-04	0	3.540	3.500	3.540	3.500	3.540	10,500	37,130	3.5362	1.968	1.946	1.968	1.946	1.968	18,887	1.9659	0.28%
2019-11-01	0	3.530	3.500	3.560	3.490	3.530	145,500	512,145	3.5199	1.962	1.946	1.979	1.940	1.962	261,716	1.9569	1.15%
2019-10-31	0	3.490	3.490	3.500	3.470	3.490	29,000	100,870	3.4783	1.940	1.940	1.946	1.929	1.940	52,163	1.9337	0.58%
2019-10-30	0	3.470	3.470	3.480	3.470	3.500	14,500	50,525	3.4845	1.929	1.929	1.935	1.929	1.946	26,082	1.9372	0.58%
2019-10-29	0	3.450	3.420	3.450	3.410	3.450	22,500	76,860	3.4160	1.918	1.901	1.918	1.896	1.918	40,472	1.8991	0.88%
2019-10-28	0	3.420	3.420	3.440	3.420	3.420	10,000	34,200	3.4200	1.901	1.901	1.912	1.901	1.901	17,987	1.9013	-0.87%
2019-10-25	0	3.450	3.420	3.450	3.430	3.450	110,000	377,500	3.4318	1.918	1.901	1.918	1.907	1.918	197,861	1.9079	0.88%
2019-10-24	0	3.420	3.420	3.450	3.410	3.410	13,000	44,330	3.4100	1.901	1.901	1.918	1.896	1.896	23,384	1.8958	0.00%
2019-10-23	0	3.420	3.410	3.450	3.420	3.420	39,000	133,380	3.4200	1.901	1.896	1.918	1.901	1.901	70,151	1.9013	0.29%
2019-10-22	0	3.410	3.410	3.570	3.410	3.420	47,000	160,420	3.4132	1.896	1.896	1.985	1.896	1.901	84,541	1.8976	-1.73%
2019-10-21	0	3.470	3.440	3.470	3.450	3.470	61,000	210,840	3.4564	1.929	1.912	1.929	1.918	1.929	109,723	1.9216	-4.41%
2019-10-18	0	3.630	3.420	3.700	3.420	3.630	52,500	179,655	3.4220	2.018	1.901	2.057	1.901	2.018	94,434	1.9024	6.14%
2019-10-17	0	3.420	3.420	3.700	-	-	0	0	-	1.901	1.901	2.057	-	-	0	-	0.00%
2019-10-16	0	3.420	3.420	3.700	3.420	3.420	15,500	53,010	3.4200	1.901	1.901	2.057	1.901	1.901	27,880	1.9013	0.00%
2019-10-15	0	3.420	3.420	3.530	3.420	3.420	39,500	135,090	3.4200	1.901	1.901	1.962	1.901	1.901	71,050	1.9013	0.29%
2019-10-14	0	3.410	3.410	3.470	3.410	3.430	70,500	241,805	3.4299	1.896	1.896	1.929	1.896	1.907	126,811	1.9068	-0.58%
2019-10-11	0	3.430	3.420	3.470	3.420	3.470	205,000	708,260	3.4549	1.907	1.901	1.929	1.901	1.929	368,741	1.9208	0.29%
2019-10-10	0	3.420	3.420	3.450	3.420	3.480	5,500	19,110	3.4745	1.901	1.901	1.918	1.901	1.935	9,893	1.9317	-2.29%
2019-10-09	0	3.500	3.340	3.510	3.500	3.500	45,000	157,500	3.5000	1.946	1.857	1.951	1.946	1.946	80,943	1.9458	0.00%
2019-10-08	0	3.500	3.380	3.500	-	-	0	0	-	1.946	1.879	1.946	-	-	0	-	0.00%
2019-10-04	0	3.500	3.420	3.700	-	-	0	0	-	1.946	1.901	2.057	-	-	0	-	0.00%
2019-10-03	0	3.500	3.500	3.800	-	-	0	0	-	1.946	1.946	2.113	-	-	0	-	0.00%
2019-10-02	0	3.500	3.450	3.800	-	-	0	0	-	1.946	1.918	2.113	-	-	0	-	0.00%
2019-09-30	0	3.500	3.480	3.800	-	-	0	0	-	1.946	1.935	2.113	-	-	0	-	0.00%
2019-09-27	0	3.500	3.440	-	-	-	0	0	-	1.946	1.912	-	-	-	0	-	0.00%
2019-09-26	0	3.500	3.440	3.600	3.430	3.500	37,500	129,760	3.4603	1.946	1.912	2.001	1.907	1.946	67,453	1.9237	0.52%
2019-09-25	0	3.580	3.460	3.800	-	-	0	0	-	1.936	1.871	2.055	-	-	0	-	0.00%
2019-09-24	0	3.580	3.520	3.800	3.580	3.580	15,000	53,700	3.5800	1.936	1.903	2.055	1.936	1.936	27,740	1.9358	-0.28%
2019-09-23	0	3.590	3.560	3.640	-	-	0	0	-	1.941	1.925	1.968	-	-	0	-	0.00%
2019-09-20	0	3.590	3.590	3.640	3.590	3.590	79,000	283,610	3.5900	1.941	1.941	1.968	1.941	1.941	146,099	1.9412	0.00%
2019-09-19	0	3.590	3.580	3.750	-	-	0	0	-	1.941	1.936	2.028	-	-	0	-	0.00%
2019-09-18	0	3.590	3.590	3.750	-	-	0	0	-	1.941	1.941	2.028	-	-	0	-	0.28%
2019-09-17	0	3.580	3.570	3.580	3.580	3.580	48,000	171,840	3.5800	1.936	1.930	1.936	1.936	1.936	88,769	1.9358	0.00%
2019-09-16	0	3.580	3.540	3.580	3.580	3.580	27,000	96,620	3.5785	1.936	1.914	1.936	1.936	1.936	49,933	1.9350	-0.56%
2019-09-13	0	3.600	3.550	3.710	-	-	0	0	-	1.947	1.920	2.006	-	-	0	-	0.00%
2019-09-12	0	3.600	3.570	3.700	-	-	0	0	-	1.947	1.930	2.001	-	-	0	-	0.00%
2019-09-11	0	3.600	3.590	3.600	3.600	3.610	112,000	403,700	3.6045	1.947	1.941	1.947	1.947	1.952	207,128	1.9490	0.00%
2019-09-10	0	3.600	3.560	3.620	3.600	3.650	45,500	165,695	3.6416	1.947	1.925	1.957	1.947	1.974	84,146	1.9691	-0.55%
2019-09-09	0	3.620	3.600	3.620	3.600	3.620	74,000	267,870	3.6199	1.957	1.947	1.957	1.947	1.957	136,853	1.9574	0.56%
2019-09-06	0	3.600	3.600	3.620	3.600	3.600	8,000	28,800	3.6000	1.947	1.947	1.957	1.947	1.947	14,795	1.9466	0.00%
2019-09-04	0	3.600	3.540	3.600	3.600	3.600	7,500	27,000	3.6000	1.947	1.914	1.947	1.947	1.947	13,870	1.9466	0.28%
2019-09-03	0	3.590	3.570	3.600	3.590	3.600	30,000	107,825	3.5942	1.941	1.930	1.947	1.941	1.947	55,481	1.9435	-0.28%
2019-09-02	0	3.600	3.570	3.600	3.520	3.600	11,500	40,670	3.5365	1.947	1.930	1.947	1.903	1.947	21,268	1.9123	0.84%
2019-08-30	0	3.570	3.520	3.640	3.570	3.630	101,000	363,205	3.5961	1.930	1.903	1.968	1.930	1.963	186,785	1.9445	-1.38%
2019-08-29	0	3.620	3.580	3.750	3.620	3.620	10,000	36,200	3.6200	1.957	1.936	2.028	1.957	1.957	18,494	1.9574	0.00%
2019-08-28	0	3.620	3.570	-	-	-	0	0	-	1.957	1.930	-	-	-	0	-	0.00%
2019-08-27	0	3.620	3.570	3.620	-	-	0	0	-	1.957	1.930	1.957	-	-	0	-	0.00%
2019-08-26	0	3.620	3.610	3.630	3.620	3.620	55,000	199,110	3.6202	1.957	1.952	1.963	1.957	1.957	101,715	1.9575	-0.28%
2019-08-23	0	3.630	3.630	3.640	3.630	3.630	15,500	56,265	3.6300	1.963	1.963	1.968	1.963	1.963	28,665	1.9628	-0.27%
2019-08-22	0	3.640	3.630	3.640	3.640	3.640	11,500	41,860	3.6400	1.968	1.963	1.968	1.968	1.968	21,268	1.9682	0.55%
2019-08-21	0	3.620	3.580	3.620	3.630	3.630	20,000	72,600	3.6300	1.957	1.936	1.957	1.963	1.963	36,987	1.9628	0.00%
2019-08-20	0	3.620	3.590	3.620	3.580	3.620	7,000	25,140	3.5914	1.957	1.941	1.957	1.936	1.957	12,946	1.9420	1.97%
2019-08-19	0	3.550	3.550	-	-	-	0	0	-	1.920	1.920	-	-	-	0	-	1.43%
2019-08-16	0	3.500	3.500	3.600	-	-	0	0	-	1.893	1.893	1.947	-	-	0	-	0.00%
2019-08-15	0	3.500	3.500	3.600	3.480	3.500	87,000	303,635	3.4901	1.893	1.893	1.947	1.882	1.893	160,894	1.8872	-0.85%
2019-08-14	0	3.530	3.530	3.680	3.520	3.530	118,500	417,765	3.5254	1.909	1.909	1.990	1.903	1.909	219,149	1.9063	0.57%
2019-08-13	0	3.510	3.480	3.510	3.560	3.580	33,500	119,590	3.5699	1.898	1.882	1.898	1.925	1.936	61,954	1.9303	-2.50%
2019-08-12	0	3.600	3.550	3.630	3.600	3.610	32,000	115,210	3.6003	1.947	1.920	1.963	1.947	1.952	59,180	1.9468	-0.55%
2019-08-09	0	3.620	3.610	3.710	3.600	3.640	161,500	582,230	3.6051	1.957	1.952	2.006	1.947	1.968	298,672	1.9494	-1.36%
2019-08-08	0	3.670	3.660	3.700	3.650	3.670	43,000	157,450	3.6616	1.984	1.979	2.001	1.974	1.984	79,522	1.9799	0.82%
2019-08-07	0	3.640	3.600	3.830	-	-	0	0	-	1.968	1.947	2.071	-	-	0	-	0.00%
2019-08-06	0	3.640	3.570	3.640	3.640	3.640	2,000	7,280	3.6400	1.968	1.930	1.968	1.968	1.968	3,699	1.9682	0.83%
2019-08-05	0	3.610	3.610	3.680	3.600	3.680	65,000	236,730	3.6420	1.952	1.952	1.990	1.947	1.990	120,208	1.9693	-0.55%
2019-08-02	0	3.630	3.620	3.680	3.600	3.690	84,500	306,710	3.6297	1.963	1.957	1.990	1.947	1.995	156,271	1.9627	-2.16%
2019-08-01	0	3.710	3.660	3.710	-	-	0	0	-	2.006	1.979	2.006	-	-	0	-	-0.27%
2019-07-31	0	3.720	3.670	3.720	-	-	0	0	-	2.012	1.984	2.012	-	-	0	-	0.00%
2019-07-30	0	3.720	3.690	3.760	3.720	3.720	26,000	96,720	3.7200	2.012	1.995	2.033	2.012	2.012	48,083	2.0115	0.00%
2019-07-29	0	3.720	3.710	3.750	3.660	3.720	117,500	434,600	3.6987	2.012	2.006	2.028	1.979	2.012	217,300	2.0000	-0.27%
2019-07-26	0	3.730	3.680	3.750	3.730	3.730	18,000	67,140	3.7300	2.017	1.990	2.028	2.017	2.017	33,288	2.0169	0.54%
2019-07-25	0	3.710	3.680	3.710	3.710	3.740	14,000	52,000	3.7143	2.006	1.990	2.006	2.006	2.022	25,891	2.0084	-1.07%
2019-07-24	0	3.750	3.720	3.750	3.740	3.760	272,500	1,022,365	3.7518	2.028	2.012	2.028	2.022	2.033	503,950	2.0287	3.02%
2019-07-23	0	3.640	3.640	3.680	-	-	0	0	-	1.968	1.968	1.990	-	-	0	-	0.00%
2019-07-22	0	3.640	3.640	3.680	3.640	3.640	13,500	49,140	3.6400	1.968	1.968	1.990	1.968	1.968	24,966	1.9682	-1.09%
2019-07-19	0	3.680	3.650	3.680	3.680	3.680	16,000	58,880	3.6800	1.990	1.974	1.990	1.990	1.990	29,590	1.9899	0.00%
2019-07-18	0	3.680	3.660	3.710	3.680	3.680	18,000	66,240	3.6800	1.990	1.979	2.006	1.990	1.990	33,288	1.9899	-0.54%
2019-07-17	0	3.700	3.650	3.700	3.660	3.710	44,000	162,540	3.6941	2.001	1.974	2.001	1.979	2.006	81,372	1.9975	0.27%
2019-07-16	0	3.690	3.670	3.690	3.670	3.690	5,500	20,205	3.6736	1.995	1.984	1.995	1.984	1.995	10,171	1.9864	0.82%
2019-07-15	0	3.660	3.660	3.710	-	-	0	0	-	1.979	1.979	2.006	-	-	0	-	0.83%
2019-07-12	0	3.630	3.580	3.700	-	-	0	0	-	1.963	1.936	2.001	-	-	0	-	0.00%
2019-07-11	0	3.630	3.610	3.680	-	-	0	0	-	1.963	1.952	1.990	-	-	0	-	0.00%
2019-07-10	0	3.630	3.610	3.670	-	-	0	0	-	1.963	1.952	1.984	-	-	0	-	0.00%
2019-07-09	0	3.630	3.620	3.670	3.630	3.750	30,000	112,235	3.7412	1.963	1.957	1.984	1.963	2.028	55,481	2.0230	0.00%
2019-07-08	0	3.630	3.630	3.690	-	-	0	0	-	1.963	1.963	1.995	-	-	0	-	0.00%
2019-07-05	0	3.630	3.630	3.680	-	-	0	0	-	1.963	1.963	1.990	-	-	0	-	0.28%
2019-07-04	0	3.620	3.620	3.660	3.620	3.640	79,500	289,320	3.6392	1.957	1.957	1.979	1.957	1.968	147,024	1.9678	-0.55%
2019-07-03	0	3.640	3.590	3.650	3.630	3.640	48,500	176,455	3.6382	1.968	1.941	1.974	1.963	1.968	89,694	1.9673	2.25%
2019-07-02	0	3.560	3.560	3.640	3.560	3.600	14,000	50,100	3.5786	1.925	1.925	1.968	1.925	1.947	25,891	1.9350	-0.56%
2019-06-28	0	3.580	3.550	3.580	3.550	3.580	88,000	313,630	3.5640	1.936	1.920	1.936	1.920	1.936	162,744	1.9271	1.42%
2019-06-27	0	3.530	3.510	3.530	3.540	3.540	38,000	134,520	3.5400	1.909	1.898	1.909	1.914	1.914	70,276	1.9142	-0.28%
2019-06-26	0	3.540	3.540	3.560	-	-	0	0	-	1.914	1.914	1.925	-	-	0	-	0.00%
2019-06-25	0	3.540	3.540	3.560	3.490	3.540	78,000	274,860	3.5238	1.914	1.914	1.925	1.887	1.914	144,250	1.9054	1.43%
2019-06-24	0	3.490	3.490	3.510	-	-	0	0	-	1.887	1.887	1.898	-	-	0	-	2.35%
2019-06-21	0	3.410	3.410	3.470	3.410	3.420	36,000	122,790	3.4108	1.844	1.844	1.876	1.844	1.849	66,577	1.8443	0.00%
2019-06-20	0	3.410	3.380	3.430	3.390	3.450	78,500	266,850	3.3994	1.844	1.828	1.855	1.833	1.866	145,175	1.8381	1.19%
2019-06-19	0	3.370	3.370	3.440	-	-	0	0	-	1.822	1.822	1.860	-	-	0	-	0.60%
2019-06-18	0	3.350	3.350	3.380	3.350	3.380	76,000	255,635	3.3636	1.811	1.811	1.828	1.811	1.828	140,551	1.8188	0.00%
2019-06-17	0	3.350	3.350	3.440	3.350	3.380	47,500	159,925	3.3668	1.811	1.811	1.860	1.811	1.828	87,845	1.8205	0.60%
2019-06-14	0	3.330	3.310	3.350	3.330	3.330	117,500	391,275	3.3300	1.801	1.790	1.811	1.801	1.801	217,300	1.8006	0.00%
2019-06-13	0	3.330	3.330	3.370	3.330	3.330	2,500	8,325	3.3300	1.801	1.801	1.822	1.801	1.801	4,623	1.8006	0.60%
2019-06-12	0	3.310	3.310	3.380	3.310	3.310	50,000	165,500	3.3100	1.790	1.790	1.828	1.790	1.790	92,468	1.7898	-1.19%
2019-06-11	0	3.350	3.340	3.380	3.350	3.370	27,000	90,770	3.3619	1.811	1.806	1.828	1.811	1.822	49,933	1.8178	-0.89%
2019-06-10	0	3.380	3.330	3.380	3.320	3.390	43,000	144,370	3.3574	1.828	1.801	1.828	1.795	1.833	79,522	1.8155	2.11%
2019-06-06	0	3.310	3.290	3.310	3.310	3.320	25,500	84,640	3.3192	1.790	1.779	1.790	1.790	1.795	47,159	1.7948	1.85%
2019-06-05	0	3.250	3.250	3.290	3.250	3.290	53,000	172,900	3.2623	1.757	1.757	1.779	1.757	1.779	98,016	1.7640	-1.22%
2019-06-04	0	3.290	3.280	3.390	3.290	3.290	9,000	29,610	3.2900	1.779	1.774	1.833	1.779	1.779	16,644	1.7790	-0.60%
2019-06-03	0	3.310	3.280	3.410	3.310	3.320	49,500	164,200	3.3172	1.790	1.774	1.844	1.790	1.795	91,543	1.7937	0.00%
2019-05-31	0	3.310	3.310	3.440	3.310	3.330	16,000	53,080	3.3175	1.790	1.790	1.860	1.790	1.801	29,590	1.7939	-0.60%
2019-05-30	0	3.330	3.330	3.400	-	-	0	0	-	1.801	1.801	1.838	-	-	0	-	0.30%
2019-05-29	0	3.320	3.300	3.400	-	-	0	0	-	1.795	1.784	1.838	-	-	0	-	0.00%
2019-05-28	0	3.320	3.320	3.370	3.310	3.330	123,000	408,550	3.3215	1.795	1.795	1.822	1.790	1.801	227,471	1.7961	1.22%
2019-05-27	0	3.280	3.270	3.350	3.280	3.330	52,500	173,945	3.3132	1.774	1.768	1.811	1.774	1.801	97,091	1.7916	-2.67%
2019-05-24	0	3.370	3.330	3.490	-	-	0	0	-	1.822	1.801	1.887	-	-	0	-	0.00%
2019-05-23	0	3.370	3.370	3.490	-	-	0	0	-	1.822	1.822	1.887	-	-	0	-	0.60%
2019-05-22	0	3.350	3.330	3.420	3.350	3.360	47,500	159,540	3.3587	1.811	1.801	1.849	1.811	1.817	87,845	1.8162	0.90%
2019-05-21	0	3.320	3.320	3.340	-	-	0	0	-	1.795	1.795	1.806	-	-	0	-	0.30%
2019-05-20	0	3.310	3.310	3.320	3.310	3.350	101,000	335,165	3.3185	1.790	1.790	1.795	1.790	1.811	186,785	1.7944	-2.65%
2019-05-17	0	3.400	3.370	3.480	3.360	3.400	124,000	417,640	3.3681	1.838	1.822	1.882	1.817	1.838	229,321	1.8212	1.19%
2019-05-16	0	3.360	3.350	3.440	3.360	3.360	1,000	3,360	3.3600	1.817	1.811	1.860	1.817	1.817	1,849	1.8168	0.00%
2019-05-15	0	3.360	3.360	3.450	3.330	3.330	10,000	33,300	3.3300	1.817	1.817	1.866	1.801	1.801	18,494	1.8006	-2.33%
2019-05-14	0	3.440	3.330	3.440	3.360	3.530	92,500	312,130	3.3744	1.860	1.801	1.860	1.817	1.909	171,066	1.8246	2.08%
2019-05-10	0	3.370	3.370	3.410	3.370	3.390	55,000	186,295	3.3872	1.822	1.822	1.844	1.822	1.833	101,715	1.8315	-2.03%
2019-05-09	0	3.440	3.420	3.440	3.400	3.440	119,000	407,080	3.4208	1.860	1.849	1.860	1.838	1.860	220,074	1.8497	0.58%
2019-05-08	0	3.420	3.420	3.450	3.420	3.450	42,000	144,375	3.4375	1.849	1.849	1.866	1.849	1.866	77,673	1.8588	-0.87%
2019-05-07	0	3.450	3.440	3.500	3.450	3.500	21,000	73,195	3.4855	1.866	1.860	1.893	1.866	1.893	38,837	1.8847	0.00%
2019-05-06	0	3.450	3.450	3.540	3.410	3.410	4,000	13,640	3.4100	1.866	1.866	1.914	1.844	1.844	7,397	1.8439	-1.99%
2019-05-03	0	3.520	3.480	3.550	3.520	3.520	11,000	38,720	3.5200	1.903	1.882	1.920	1.903	1.903	20,343	1.9034	-0.03%
2019-05-02	0	3.620	3.620	3.650	-	-	0	0	-	1.904	1.904	1.920	-	-	0	-	0.28%
2019-04-30	0	3.610	3.610	3.680	3.600	3.600	10,000	36,000	3.6000	1.899	1.899	1.935	1.893	1.893	19,014	1.8934	0.28%
2019-04-29	0	3.600	3.600	3.670	3.600	3.600	6,500	23,400	3.6000	1.893	1.893	1.930	1.893	1.893	12,359	1.8934	0.00%
2019-04-26	0	3.600	3.600	3.680	3.600	3.600	5,000	18,000	3.6000	1.893	1.893	1.935	1.893	1.893	9,507	1.8934	0.00%
2019-04-25	0	3.600	3.600	3.630	3.600	3.600	13,500	48,600	3.6000	1.893	1.893	1.909	1.893	1.893	25,668	1.8934	0.00%
2019-04-24	0	3.600	3.570	3.600	3.600	3.600	22,500	81,000	3.6000	1.893	1.878	1.893	1.893	1.893	42,781	1.8934	0.00%
2019-04-23	0	3.600	3.600	3.610	3.600	3.600	21,500	77,400	3.6000	1.893	1.893	1.899	1.893	1.893	40,879	1.8934	0.00%
2019-04-18	0	3.600	3.600	3.630	3.600	3.610	141,000	507,955	3.6025	1.893	1.893	1.909	1.893	1.899	268,091	1.8947	0.00%
2019-04-17	0	3.600	3.560	3.640	3.600	3.620	57,000	205,600	3.6070	1.893	1.872	1.914	1.893	1.904	108,377	1.8971	-0.55%
2019-04-16	0	3.620	3.610	3.620	3.600	3.620	13,500	48,725	3.6093	1.904	1.899	1.904	1.893	1.904	25,668	1.8983	0.84%
2019-04-15	0	3.590	3.590	3.650	3.590	3.650	51,000	185,190	3.6312	1.888	1.888	1.920	1.888	1.920	96,969	1.9098	-0.83%
2019-04-12	0	3.620	3.620	3.650	3.600	3.610	5,000	18,020	3.6040	1.904	1.904	1.920	1.893	1.899	9,507	1.8955	0.28%
2019-04-11	0	3.610	3.600	3.680	3.610	3.620	15,000	54,220	3.6147	1.899	1.893	1.935	1.899	1.904	28,520	1.9011	-0.55%
2019-04-10	0	3.630	3.630	3.680	3.630	3.630	30,000	108,900	3.6300	1.909	1.909	1.935	1.909	1.909	57,041	1.9092	0.00%
2019-04-09	0	3.630	3.630	3.650	3.630	3.660	11,000	40,320	3.6655	1.909	1.909	1.920	1.909	1.925	20,915	1.9278	0.28%
2019-04-08	0	3.620	3.620	3.660	-	-	0	0	-	1.904	1.904	1.925	-	-	0	-	0.00%
2019-04-04	0	3.620	3.620	3.670	-	-	0	0	-	1.904	1.904	1.930	-	-	0	-	0.00%
2019-04-03	0	3.620	3.610	3.670	3.620	3.620	5,000	18,100	3.6200	1.904	1.899	1.930	1.904	1.904	9,507	1.9039	0.00%
2019-04-02	0	3.620	3.520	3.680	3.620	3.620	5,000	18,100	3.6200	1.904	1.851	1.935	1.904	1.904	9,507	1.9039	-1.90%
2019-04-01	0	3.690	3.630	3.650	3.630	3.690	22,000	80,220	3.6464	1.941	1.909	1.920	1.909	1.941	41,830	1.9178	1.10%
2019-03-29	0	3.650	3.620	3.650	3.620	3.650	16,000	58,280	3.6425	1.920	1.904	1.920	1.904	1.920	30,422	1.9157	1.11%
2019-03-28	0	3.610	3.610	3.630	3.610	3.630	49,500	178,915	3.6144	1.899	1.899	1.909	1.899	1.909	94,117	1.9010	0.56%
2019-03-27	0	3.590	3.590	3.680	3.550	3.590	119,500	425,245	3.5585	1.888	1.888	1.935	1.867	1.888	227,212	1.8716	1.13%
2019-03-26	0	3.550	3.550	3.570	3.550	3.550	14,500	51,475	3.5500	1.867	1.867	1.878	1.867	1.867	27,570	1.8671	-0.56%
2019-03-25	0	3.570	3.550	3.620	3.550	3.570	69,500	247,015	3.5542	1.878	1.867	1.904	1.867	1.878	132,144	1.8693	0.56%
2019-03-22	0	3.550	3.530	3.590	3.550	3.550	8,000	28,400	3.5500	1.867	1.857	1.888	1.867	1.867	15,211	1.8671	-1.11%
2019-03-21	0	3.590	3.550	3.590	-	-	0	0	-	1.888	1.867	1.888	-	-	0	-	-0.28%
2019-03-20	0	3.600	3.530	3.600	3.600	3.600	10,000	36,000	3.6000	1.893	1.857	1.893	1.893	1.893	19,014	1.8934	0.84%
2019-03-19	0	3.570	3.550	3.570	3.570	3.570	25,000	89,260	3.5704	1.878	1.867	1.878	1.878	1.878	47,534	1.8778	0.00%
2019-03-18	0	3.570	3.550	3.570	3.570	3.570	22,000	78,540	3.5700	1.878	1.867	1.878	1.878	1.878	41,830	1.8776	0.00%
2019-03-15	0	3.570	3.560	3.570	3.570	3.570	6,000	21,420	3.5700	1.878	1.872	1.878	1.878	1.878	11,408	1.8776	0.00%
2019-03-14	0	3.570	3.510	3.570	-	-	0	0	-	1.878	1.846	1.878	-	-	0	-	0.00%
2019-03-13	0	3.570	3.530	3.570	-	-	0	0	-	1.878	1.857	1.878	-	-	0	-	0.00%
2019-03-12	0	3.570	3.550	3.570	3.560	3.590	43,500	154,955	3.5622	1.878	1.867	1.878	1.872	1.888	82,709	1.8735	0.85%
2019-03-11	0	3.540	3.540	3.550	-	-	5,000	17,750	3.5500	1.862	1.862	1.867	-	-	9,507	1.8671	0.85%
2019-03-08	0	3.510	3.500	3.520	3.510	3.510	20,000	70,200	3.5100	1.846	1.841	1.851	1.846	1.846	38,027	1.8460	-0.28%
2019-03-07	0	3.520	3.520	3.540	3.520	3.540	9,000	31,780	3.5311	1.851	1.851	1.862	1.851	1.862	17,112	1.8572	0.00%
2019-03-06	0	3.520	3.510	3.550	3.510	3.530	19,000	66,745	3.5129	1.851	1.846	1.867	1.846	1.857	36,126	1.8476	0.57%
2019-03-05	0	3.500	3.490	3.550	3.500	3.550	115,000	403,725	3.5107	1.841	1.836	1.867	1.841	1.867	218,656	1.8464	-0.85%
2019-03-04	0	3.530	3.510	3.550	3.530	3.550	75,500	267,325	3.5407	1.857	1.846	1.867	1.857	1.867	143,553	1.8622	0.86%
2019-03-01	0	3.500	3.500	3.540	3.500	3.540	63,000	221,230	3.5116	1.841	1.841	1.862	1.841	1.862	119,786	1.8469	-2.78%
2019-02-28	0	3.600	3.550	3.620	3.600	3.600	50,000	180,000	3.6000	1.893	1.867	1.904	1.893	1.893	95,068	1.8934	1.98%
2019-02-27	0	3.530	3.530	3.560	3.520	3.570	44,500	158,620	3.5645	1.857	1.857	1.872	1.851	1.878	84,610	1.8747	-1.67%
2019-02-26	0	3.590	3.560	3.620	3.590	3.630	115,000	414,590	3.6051	1.888	1.872	1.904	1.888	1.909	218,656	1.8961	-2.71%
2019-02-25	0	3.690	3.630	3.690	3.610	3.720	65,000	236,680	3.6412	1.941	1.909	1.941	1.899	1.956	123,588	1.9151	2.50%
2019-02-22	0	3.600	3.600	3.610	3.550	3.610	45,500	162,555	3.5726	1.893	1.893	1.899	1.867	1.899	86,512	1.8790	0.28%
2019-02-21	0	3.590	3.510	3.590	3.490	3.600	73,000	256,845	3.5184	1.888	1.846	1.888	1.836	1.893	138,799	1.8505	3.46%
2019-02-20	0	3.470	3.480	3.500	3.470	3.520	141,000	491,535	3.4861	1.825	1.830	1.841	1.825	1.851	268,091	1.8335	-1.42%
2019-02-19	0	3.520	3.510	3.520	3.500	3.520	30,000	105,485	3.5162	1.851	1.846	1.851	1.841	1.851	57,041	1.8493	1.44%
2019-02-18	0	3.470	3.470	3.500	3.450	3.460	10,000	34,550	3.4550	1.825	1.825	1.841	1.814	1.820	19,014	1.8171	0.00%
2019-02-15	0	3.470	3.460	3.490	3.470	3.470	70,000	242,900	3.4700	1.825	1.820	1.836	1.825	1.825	133,095	1.8250	-0.29%
2019-02-14	0	3.480	3.470	3.480	3.470	3.490	6,000	20,910	3.4850	1.830	1.825	1.830	1.825	1.836	11,408	1.8329	0.29%
2019-02-13	0	3.470	3.470	3.480	3.470	3.480	20,500	71,265	3.4763	1.825	1.825	1.830	1.825	1.830	38,978	1.8283	0.00%
2019-02-12	0	3.470	3.440	3.470	3.470	3.470	3,000	10,410	3.4700	1.825	1.809	1.825	1.825	1.825	5,704	1.8250	0.87%
2019-02-11	0	3.440	3.440	3.480	-	-	0	0	-	1.809	1.809	1.830	-	-	0	-	0.58%
2019-02-08	0	3.420	3.420	3.470	-	-	0	0	-	1.799	1.799	1.825	-	-	0	-	0.00%
2019-02-04	0	3.420	3.420	3.460	3.420	3.420	10,500	35,910	3.4200	1.799	1.799	1.820	1.799	1.799	19,964	1.7987	0.00%
2019-02-01	0	3.420	3.410	3.450	3.420	3.420	10,000	34,200	3.4200	1.799	1.793	1.814	1.799	1.799	19,014	1.7987	0.00%
2019-01-31	0	3.420	3.410	3.460	3.410	3.430	121,500	414,585	3.4122	1.799	1.793	1.820	1.793	1.804	231,015	1.7946	-0.29%
2019-01-30	0	3.430	3.430	3.480	3.420	3.440	139,500	478,185	3.4278	1.804	1.804	1.830	1.799	1.809	265,239	1.8028	-0.87%
2019-01-29	0	3.460	3.420	3.480	3.460	3.460	15,000	51,900	3.4600	1.820	1.799	1.830	1.820	1.820	28,520	1.8198	0.00%
2019-01-28	0	3.460	3.430	3.490	3.420	3.500	115,500	396,850	3.4359	1.820	1.804	1.836	1.799	1.841	219,607	1.8071	0.00%
2019-01-25	0	3.460	3.440	3.510	-	-	0	0	-	1.820	1.809	1.846	-	-	0	-	0.00%
2019-01-24	0	3.460	3.420	3.460	3.450	3.460	29,000	100,190	3.4548	1.820	1.799	1.820	1.814	1.820	55,139	1.8170	0.00%
2019-01-23	0	3.460	3.430	3.510	-	-	0	0	-	1.820	1.804	1.846	-	-	0	-	0.00%
2019-01-22	0	3.460	3.410	3.460	3.470	3.480	104,500	362,870	3.4724	1.820	1.793	1.820	1.825	1.830	198,692	1.8263	0.29%
2019-01-21	0	3.450	3.420	3.460	3.450	3.450	10,000	34,500	3.4500	1.814	1.799	1.820	1.814	1.814	19,014	1.8145	1.17%
2019-01-18	0	3.410	3.410	3.460	-	-	0	0	-	1.793	1.793	1.820	-	-	0	-	0.29%
2019-01-17	0	3.400	3.400	3.410	3.400	3.460	82,000	280,060	3.4154	1.788	1.788	1.793	1.788	1.820	155,911	1.7963	0.00%
2019-01-16	0	3.400	3.400	3.440	3.400	3.400	50,500	171,700	3.4000	1.788	1.788	1.809	1.788	1.788	96,019	1.7882	0.00%
2019-01-15	0	3.400	3.400	3.430	3.400	3.410	23,500	80,080	3.4077	1.788	1.788	1.804	1.788	1.793	44,682	1.7922	-0.87%
2019-01-14	0	3.430	3.390	3.430	3.390	3.440	81,000	275,090	3.3962	1.804	1.783	1.804	1.783	1.809	154,010	1.7862	1.18%
2019-01-11	0	3.390	3.390	3.470	3.390	3.420	210,000	713,745	3.3988	1.783	1.783	1.825	1.783	1.799	399,285	1.7876	-0.88%
2019-01-10	0	3.420	3.420	3.480	3.410	3.420	56,500	193,170	3.4189	1.799	1.799	1.830	1.793	1.799	107,427	1.7982	-0.29%
2019-01-09	0	3.430	3.420	3.440	3.430	3.490	129,500	445,310	3.4387	1.804	1.799	1.809	1.804	1.836	246,226	1.8085	-0.29%
2019-01-08	0	3.440	3.410	3.440	3.450	3.450	130,000	448,500	3.4500	1.809	1.793	1.809	1.814	1.814	247,177	1.8145	0.88%
2019-01-07	0	3.410	3.410	3.490	3.400	3.460	131,500	449,945	3.4216	1.793	1.793	1.836	1.788	1.820	250,029	1.7996	0.00%
2019-01-04	0	3.410	3.400	3.460	3.410	3.460	136,000	467,335	3.4363	1.793	1.788	1.820	1.793	1.820	258,585	1.8073	0.00%
2019-01-03	0	3.410	3.380	3.480	-	-	0	0	-	1.793	1.778	1.830	-	-	0	-	0.00%
2019-01-02	0	3.410	3.370	3.450	3.410	3.500	273,000	947,980	3.4725	1.793	1.772	1.814	1.793	1.841	519,071	1.8263	-3.94%
2018-12-31	0	3.550	3.510	3.620	3.500	3.550	51,500	180,450	3.5039	1.867	1.846	1.904	1.841	1.867	97,920	1.8428	1.43%
2018-12-28	0	3.500	3.500	3.510	3.500	3.500	10,000	35,000	3.5000	1.841	1.841	1.846	1.841	1.841	19,014	1.8408	-1.41%
2018-12-27	0	3.550	3.490	3.550	3.500	3.550	47,500	166,750	3.5105	1.867	1.836	1.867	1.841	1.867	90,315	1.8463	1.43%
2018-12-24	0	3.500	3.490	3.510	3.500	3.510	36,500	127,815	3.5018	1.841	1.836	1.846	1.841	1.846	69,400	1.8417	0.29%
2018-12-21	0	3.490	3.490	3.580	3.480	3.490	10,000	34,850	3.4850	1.836	1.836	1.883	1.830	1.836	19,014	1.8329	-0.57%
2018-12-20	0	3.510	3.460	3.540	3.510	3.510	1,500	5,265	3.5100	1.846	1.820	1.862	1.846	1.846	2,852	1.8460	0.57%
2018-12-19	0	3.490	3.490	3.540	3.490	3.510	89,000	311,440	3.4993	1.836	1.836	1.862	1.836	1.846	169,221	1.8404	-1.69%
2018-12-18	0	3.550	3.500	3.560	3.550	3.550	3,000	10,650	3.5500	1.867	1.841	1.872	1.867	1.867	5,704	1.8671	0.85%
2018-12-17	0	3.520	3.510	3.560	3.520	3.520	5,000	17,600	3.5200	1.851	1.846	1.872	1.851	1.851	9,507	1.8513	0.00%
2018-12-14	0	3.520	3.490	3.560	-	-	0	0	-	1.851	1.836	1.872	-	-	0	-	0.00%
2018-12-13	0	3.520	3.530	3.560	3.520	3.550	26,500	93,465	3.5270	1.851	1.857	1.872	1.851	1.867	50,386	1.8550	-0.85%
2018-12-12	0	3.550	3.550	3.650	3.550	3.560	15,000	53,315	3.5543	1.867	1.867	1.920	1.867	1.872	28,520	1.8694	-0.84%
2018-12-11	0	3.580	3.560	3.700	-	-	0	0	-	1.883	1.872	1.946	-	-	0	-	0.00%
2018-12-10	0	3.580	3.560	3.580	3.590	3.660	66,500	242,715	3.6498	1.883	1.872	1.883	1.888	1.925	126,440	1.9196	-0.56%
2018-12-07	0	3.600	3.560	3.650	-	-	6,000	21,600	3.6000	1.893	1.872	1.920	-	-	11,408	1.8934	0.00%
2018-12-06	0	3.600	3.580	3.600	3.600	3.600	3,000	10,800	3.6000	1.893	1.883	1.893	1.893	1.893	5,704	1.8934	0.28%
2018-12-05	0	3.590	3.480	3.590	-	-	0	0	-	1.888	1.830	1.888	-	-	0	-	0.00%
2018-12-04	0	3.590	3.500	3.590	3.590	3.590	500	1,795	3.5900	1.888	1.841	1.888	1.888	1.888	951	1.8881	-0.28%
2018-12-03	0	3.600	3.450	3.600	3.600	3.600	13,500	48,600	3.6000	1.893	1.814	1.893	1.893	1.893	25,668	1.8934	0.28%
2018-11-30	0	3.590	3.480	3.590	-	-	0	0	-	1.888	1.830	1.888	-	-	0	-	0.00%
2018-11-29	0	3.590	3.550	3.590	-	-	0	0	-	1.888	1.867	1.888	-	-	0	-	0.00%
2018-11-28	0	3.590	3.550	3.600	-	-	0	0	-	1.888	1.867	1.893	-	-	0	-	0.00%
2018-11-27	0	3.590	3.500	3.600	-	-	0	0	-	1.888	1.841	1.893	-	-	0	-	0.00%
2018-11-26	0	3.590	3.440	3.600	-	-	4,000	14,360	3.5900	1.888	1.809	1.893	-	-	7,605	1.8881	0.00%
2018-11-23	0	3.590	3.410	3.590	3.590	3.590	500	1,795	3.5900	1.888	1.793	1.888	1.888	1.888	951	1.8881	-0.28%
2018-11-22	0	3.600	3.510	3.600	3.510	3.600	1,500	5,310	3.5400	1.893	1.846	1.893	1.846	1.893	2,852	1.8618	0.00%
2018-11-21	0	3.600	3.450	3.600	-	-	0	0	-	1.893	1.814	1.893	-	-	0	-	0.00%
2018-11-20	0	3.600	3.510	3.600	-	-	0	0	-	1.893	1.846	1.893	-	-	0	-	0.00%
2018-11-19	0	3.600	3.510	3.600	-	-	0	0	-	1.893	1.846	1.893	-	-	0	-	0.00%
2018-11-16	0	3.600	3.560	3.600	3.600	3.600	39,000	137,430	3.5238	1.893	1.872	1.893	1.893	1.893	74,153	1.8533	-1.91%
2018-11-15	0	3.670	3.480	3.700	3.450	3.670	43,000	152,640	3.5498	1.930	1.830	1.946	1.814	1.930	81,758	1.8670	6.38%
2018-11-14	0	3.450	3.440	3.450	3.450	3.450	36,000	124,200	3.4500	1.814	1.809	1.814	1.814	1.814	68,449	1.8145	0.00%
2018-11-13	0	3.450	3.430	3.450	3.450	3.450	20,500	70,725	3.4500	1.814	1.804	1.814	1.814	1.814	38,978	1.8145	0.00%
2018-11-12	0	3.450	3.410	3.450	3.450	3.450	500	1,725	3.4500	1.814	1.793	1.814	1.814	1.814	951	1.8145	0.00%
2018-11-09	0	3.450	3.410	3.450	-	-	0	0	-	1.814	1.793	1.814	-	-	0	-	0.00%
2018-11-08	0	3.450	3.400	3.450	3.450	3.450	12,000	41,400	3.4500	1.814	1.788	1.814	1.814	1.814	22,816	1.8145	0.88%
2018-11-07	0	3.420	3.420	3.450	3.410	3.410	10,000	34,100	3.4100	1.799	1.799	1.814	1.793	1.793	19,014	1.7935	0.29%
2018-11-06	0	3.410	3.410	3.440	3.400	3.450	302,000	1,030,280	3.4115	1.793	1.793	1.809	1.788	1.814	574,210	1.7943	-1.16%
2018-11-05	0	3.450	3.430	3.450	3.450	3.450	9,500	32,775	3.4500	1.814	1.804	1.814	1.814	1.814	18,063	1.8145	0.58%
2018-11-02	0	3.430	3.430	3.450	3.400	3.420	50,000	170,580	3.4116	1.804	1.804	1.814	1.788	1.799	95,068	1.7943	-1.44%
2018-11-01	0	3.480	3.480	3.490	3.480	3.610	17,500	61,725	3.5271	1.830	1.830	1.836	1.830	1.899	33,274	1.8551	-0.66%
2018-10-31	0	3.700	3.670	3.700	3.670	3.700	35,500	131,185	3.6954	1.842	1.827	1.842	1.827	1.842	71,294	1.8401	0.82%
2018-10-30	0	3.670	3.670	3.680	3.580	3.680	23,000	84,150	3.6587	1.827	1.827	1.832	1.783	1.832	46,191	1.8218	2.23%
2018-10-29	0	3.590	3.590	3.770	-	-	0	0	-	1.788	1.788	1.877	-	-	0	-	0.00%
2018-10-26	0	3.590	3.560	3.690	3.590	3.710	13,500	48,865	3.6196	1.788	1.773	1.837	1.788	1.847	27,112	1.8023	1.13%
2018-10-25	0	3.550	3.550	3.580	3.550	3.610	9,500	34,165	3.5963	1.768	1.768	1.783	1.768	1.798	19,079	1.7907	-0.28%
2018-10-24	0	3.560	3.530	3.610	-	-	5,000	18,600	3.7200	1.773	1.758	1.798	-	-	10,041	1.8523	0.00%
2018-10-23	0	3.560	3.560	3.600	3.550	3.610	42,000	149,960	3.5705	1.773	1.773	1.793	1.768	1.798	84,348	1.7779	-1.66%
2018-10-22	0	3.620	3.550	3.620	3.640	3.680	38,000	138,520	3.6453	1.803	1.768	1.803	1.812	1.832	76,315	1.8151	1.40%
2018-10-19	0	3.570	3.550	3.600	3.550	3.600	29,000	103,850	3.5810	1.778	1.768	1.793	1.768	1.793	58,240	1.7831	-2.19%
2018-10-18	0	3.650	3.540	3.650	3.650	3.700	23,000	84,350	3.6674	1.817	1.763	1.817	1.817	1.842	46,191	1.8261	3.11%
2018-10-16	0	3.540	3.540	3.600	-	-	0	0	-	1.763	1.763	1.793	-	-	0	-	0.00%
2018-10-15	0	3.540	3.490	3.590	-	-	0	0	-	1.763	1.738	1.788	-	-	0	-	0.00%
2018-10-12	0	3.540	3.500	3.560	3.510	3.580	17,500	61,860	3.5349	1.763	1.743	1.773	1.748	1.783	35,145	1.7601	1.14%
2018-10-11	0	3.500	3.500	3.530	3.500	3.540	58,000	203,475	3.5082	1.743	1.743	1.758	1.743	1.763	116,481	1.7469	-1.13%
2018-10-10	0	3.540	3.500	3.580	3.530	3.560	199,000	705,915	3.5473	1.763	1.743	1.783	1.758	1.773	399,649	1.7663	-0.56%
2018-10-09	0	3.560	3.560	3.580	3.560	3.650	130,500	469,170	3.5952	1.773	1.773	1.783	1.773	1.817	262,081	1.7902	-2.47%
2018-10-08	0	3.650	3.640	3.710	3.650	3.750	101,000	372,950	3.6926	1.817	1.812	1.847	1.817	1.867	202,837	1.8387	-2.14%
2018-10-05	0	3.730	3.630	3.740	3.690	3.740	27,000	100,390	3.7181	1.857	1.808	1.862	1.837	1.862	54,224	1.8514	2.75%
2018-10-04	0	3.630	3.630	3.700	-	-	0	0	-	1.808	1.808	1.842	-	-	0	-	0.00%
2018-10-03	0	3.630	3.630	3.730	3.620	3.630	112,000	406,040	3.6254	1.808	1.808	1.857	1.803	1.808	224,928	1.8052	0.28%
2018-10-02	0	3.620	3.590	3.640	3.620	3.760	100,500	368,955	3.6712	1.803	1.788	1.812	1.803	1.872	201,833	1.8280	0.00%
2018-09-28	0	3.620	3.620	3.650	3.620	3.650	287,500	1,047,620	3.6439	1.803	1.803	1.817	1.803	1.817	577,382	1.8144	-0.82%
2018-09-27	0	3.650	3.610	3.650	3.560	3.650	176,000	639,895	3.6358	1.817	1.798	1.817	1.773	1.817	353,458	1.8104	-2.41%
2018-09-26	0	3.740	3.600	3.740	3.700	3.790	93,000	345,100	3.7108	1.862	1.793	1.862	1.842	1.887	186,771	1.8477	-1.58%
2018-09-24	0	3.800	3.700	3.800	3.770	3.820	24,000	91,275	3.8031	1.892	1.842	1.892	1.877	1.902	48,199	1.8937	0.00%
2018-09-21	0	3.800	3.800	3.890	-	-	0	0	-	1.892	1.892	1.937	-	-	0	-	1.33%
2018-09-20	0	3.750	3.750	3.890	-	-	0	0	-	1.867	1.867	1.937	-	-	0	-	0.00%
2018-09-19	0	3.750	3.750	3.900	3.750	3.850	45,000	169,100	3.7578	1.867	1.867	1.942	1.867	1.917	90,373	1.8711	-2.60%
2018-09-18	0	3.850	3.800	3.900	3.750	3.900	28,500	109,400	3.8386	1.917	1.892	1.942	1.867	1.942	57,236	1.9114	3.38%
2018-09-17	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	0.00%
2018-05-02	0	3.840	3.840	3.850	3.810	3.810	5,000	19,050	3.8100	1.854	1.854	1.859	1.840	1.840	10,354	1.8398	0.00%
2018-04-30	0	3.840	3.810	3.840	-	-	0	0	-	1.854	1.840	1.854	-	-	0	-	0.00%
2018-04-27	0	3.840	3.820	3.840	3.830	3.840	257,000	984,720	3.8316	1.854	1.845	1.854	1.849	1.854	532,206	1.8503	0.26%
2018-04-26	0	3.830	3.820	3.830	3.820	3.830	317,000	1,214,095	3.8300	1.849	1.845	1.849	1.845	1.849	656,457	1.8495	0.26%
2018-04-25	0	3.820	3.820	3.830	3.820	3.830	241,000	921,950	3.8255	1.845	1.845	1.849	1.845	1.849	499,073	1.8473	-0.26%
2018-04-24	0	3.830	3.830	3.840	3.820	3.840	187,500	717,885	3.8287	1.849	1.849	1.854	1.845	1.854	388,283	1.8489	0.26%
2018-04-23	0	3.820	3.810	3.820	3.810	3.820	387,500	1,479,280	3.8175	1.845	1.840	1.845	1.840	1.845	802,451	1.8435	0.26%
2018-04-20	0	3.810	3.810	3.820	3.810	3.810	663,500	2,527,935	3.8100	1.840	1.840	1.845	1.840	1.840	1,374,004	1.8398	0.00%
2018-04-19	0	3.810	3.810	3.820	3.810	3.810	345,000	1,314,450	3.8100	1.840	1.840	1.845	1.840	1.840	714,441	1.8398	-0.26%
2018-04-16	0	3.820	3.810	3.820	3.820	3.830	280,000	1,069,800	3.8207	1.845	1.840	1.845	1.845	1.849	579,836	1.8450	-0.26%
2018-04-13	0	3.830	3.830	3.860	3.830	3.830	10,500	40,215	3.8300	1.849	1.849	1.864	1.849	1.849	21,744	1.8495	0.00%
2018-04-12	0	3.830	3.830	3.840	-	-	15,000	57,450	3.8300	1.849	1.849	1.854	-	-	31,063	1.8495	0.26%
2018-04-11	0	3.820	3.820	3.840	3.820	3.840	164,500	628,970	3.8235	1.845	1.845	1.854	1.845	1.854	340,654	1.8464	-0.26%
2018-04-10	0	3.830	3.830	3.840	3.830	3.830	50,000	191,500	3.8300	1.849	1.849	1.854	1.849	1.849	103,542	1.8495	-0.26%
2018-04-09	0	3.840	3.820	3.850	3.840	3.840	10,000	38,400	3.8400	1.854	1.845	1.859	1.854	1.854	20,708	1.8543	0.00%
2018-04-06	0	3.840	3.830	3.850	3.830	3.850	40,000	153,420	3.8355	1.854	1.849	1.859	1.849	1.859	82,834	1.8521	0.52%
2018-04-04	0	3.820	3.820	3.840	3.820	3.830	15,500	59,355	3.8294	1.845	1.845	1.854	1.845	1.849	32,098	1.8492	-0.26%
2018-04-03	0	3.830	3.800	3.830	3.800	3.830	36,500	138,850	3.8041	1.849	1.835	1.849	1.835	1.849	75,586	1.8370	0.00%
2018-03-29	0	3.830	3.830	3.850	3.810	3.850	59,000	226,320	3.8359	1.849	1.849	1.859	1.840	1.859	122,180	1.8524	1.06%
2018-03-28	0	3.790	3.790	3.800	3.790	3.800	17,000	64,440	3.7906	1.830	1.830	1.835	1.830	1.835	35,204	1.8305	-0.26%
2018-03-27	0	3.800	3.800	3.810	3.800	3.800	13,000	49,400	3.8000	1.835	1.835	1.840	1.835	1.835	26,921	1.8350	-0.26%
2018-03-26	0	3.810	3.810	3.850	3.810	3.810	20,000	76,200	3.8100	1.840	1.840	1.859	1.840	1.840	41,417	1.8398	-0.26%
2018-03-23	0	3.820	3.820	3.840	3.820	3.820	8,500	32,470	3.8200	1.845	1.845	1.854	1.845	1.845	17,602	1.8447	-0.26%
2018-03-22	0	3.830	3.820	3.830	3.820	3.830	15,000	57,305	3.8203	1.849	1.845	1.849	1.845	1.849	31,063	1.8448	-0.26%
2018-03-21	0	3.840	3.830	3.840	3.830	3.840	63,000	241,315	3.8304	1.854	1.849	1.854	1.849	1.854	130,463	1.8497	0.00%
2018-03-20	0	3.840	3.830	3.840	-	-	0	0	-	1.854	1.849	1.854	-	-	0	-	0.00%
2018-03-19	0	3.840	3.830	3.850	3.830	3.840	25,500	97,735	3.8327	1.854	1.849	1.859	1.849	1.854	52,806	1.8508	0.26%
2018-03-16	0	3.830	3.830	3.840	-	-	0	0	-	1.849	1.849	1.854	-	-	0	-	0.00%
2018-03-15	0	3.830	3.810	3.830	-	-	0	0	-	1.849	1.840	1.849	-	-	0	-	0.00%
2018-03-14	0	3.830	3.820	3.830	-	-	0	0	-	1.849	1.845	1.849	-	-	0	-	0.00%
2018-03-13	0	3.830	3.820	3.830	3.820	3.830	54,500	208,205	3.8203	1.849	1.845	1.849	1.845	1.849	112,861	1.8448	0.26%
2018-03-12	0	3.820	3.820	3.830	3.820	3.830	41,000	156,780	3.8239	1.845	1.845	1.849	1.845	1.849	84,905	1.8465	0.00%
2018-03-09	0	3.820	3.820	3.830	3.820	3.820	20,000	76,400	3.8200	1.845	1.845	1.849	1.845	1.845	41,417	1.8447	0.00%
2018-03-08	0	3.820	3.820	3.830	3.810	3.820	30,500	116,210	3.8102	1.845	1.845	1.849	1.840	1.845	63,161	1.8399	0.26%
2018-03-07	0	3.810	3.810	3.820	-	-	0	0	-	1.840	1.840	1.845	-	-	0	-	0.00%
2018-03-06	0	3.810	3.810	3.820	3.810	3.820	42,000	160,040	3.8105	1.840	1.840	1.845	1.840	1.845	86,975	1.8401	0.26%
2018-03-05	0	3.800	3.800	3.820	3.790	3.810	129,500	491,910	3.7985	1.835	1.835	1.845	1.830	1.840	268,174	1.8343	-0.26%
2018-03-02	0	3.810	3.810	3.830	3.800	3.820	286,000	1,091,150	3.8152	1.840	1.840	1.849	1.835	1.845	592,261	1.8423	-0.26%
2018-03-01	0	3.820	3.820	3.830	3.810	3.810	7,000	26,670	3.8100	1.845	1.845	1.849	1.840	1.840	14,496	1.8398	0.26%
2018-02-28	0	3.810	3.810	3.830	3.810	3.810	87,500	333,375	3.8100	1.840	1.840	1.849	1.840	1.840	181,199	1.8398	-0.26%
2018-02-27	0	3.820	3.810	3.820	3.820	3.830	47,000	179,590	3.8211	1.845	1.840	1.845	1.845	1.849	97,330	1.8452	-0.26%
2018-02-26	0	3.830	3.830	3.850	3.830	3.830	10,000	38,300	3.8300	1.849	1.849	1.859	1.849	1.849	20,708	1.8495	0.00%
2018-02-23	0	3.830	3.830	3.850	-	-	0	0	-	1.849	1.849	1.859	-	-	0	-	0.26%
2018-02-22	0	3.820	3.820	3.850	-	-	0	0	-	1.845	1.845	1.859	-	-	0	-	0.00%
2018-02-21	0	3.820	3.820	3.860	3.820	3.820	10,000	38,200	3.8200	1.845	1.845	1.864	1.845	1.845	20,708	1.8447	0.26%
2018-02-20	0	3.810	3.810	3.830	3.810	3.820	705,500	2,688,665	3.8110	1.840	1.840	1.849	1.840	1.845	1,460,979	1.8403	-0.26%
2018-02-15	0	3.820	3.800	3.820	-	-	0	0	-	1.845	1.835	1.845	-	-	0	-	0.00%
2018-02-14	0	3.820	3.810	3.830	3.800	3.840	417,000	1,587,090	3.8060	1.845	1.840	1.849	1.835	1.854	863,541	1.8379	-1.04%
2018-02-13	0	3.860	3.840	3.860	3.860	3.860	8,000	30,880	3.8600	1.864	1.854	1.864	1.864	1.864	16,567	1.8640	0.52%
2018-02-12	0	3.840	3.810	3.840	-	-	0	0	-	1.854	1.840	1.854	-	-	0	-	0.00%
2018-02-09	0	3.840	3.840	3.880	3.820	3.840	85,500	326,710	3.8212	1.854	1.854	1.874	1.845	1.854	177,057	1.8452	0.26%
2018-02-08	0	3.830	3.820	3.850	3.820	3.850	724,000	2,769,140	3.8248	1.849	1.845	1.859	1.845	1.859	1,499,290	1.8470	0.26%
2018-02-07	0	3.820	3.820	3.840	3.820	3.850	24,000	91,785	3.8244	1.845	1.845	1.854	1.845	1.859	49,700	1.8468	0.00%
2018-02-06	0	3.820	3.820	3.850	3.820	3.840	84,500	322,945	3.8218	1.845	1.845	1.859	1.845	1.854	174,986	1.8455	-0.78%
2018-02-05	0	3.850	3.840	3.850	3.830	3.850	35,000	134,450	3.8414	1.859	1.854	1.859	1.849	1.859	72,479	1.8550	-0.52%
2018-02-02	0	3.870	3.830	3.900	-	-	0	0	-	1.869	1.849	1.883	-	-	0	-	0.00%
2018-02-01	0	3.870	3.840	3.870	3.870	3.870	19,500	75,465	3.8700	1.869	1.854	1.869	1.869	1.869	40,381	1.8688	0.00%
2018-01-31	0	3.870	3.870	3.880	3.860	3.880	7,500	29,010	3.8680	1.869	1.869	1.874	1.864	1.874	15,531	1.8678	0.52%
2018-01-30	0	3.850	3.840	3.870	3.840	3.860	733,500	2,823,055	3.8487	1.859	1.854	1.869	1.854	1.864	1,518,963	1.8585	0.26%
2018-01-29	0	3.840	3.840	3.850	3.840	3.850	198,500	762,555	3.8416	1.854	1.854	1.859	1.854	1.859	411,062	1.8551	-0.26%
2018-01-26	0	3.850	3.840	3.850	3.840	3.860	98,000	377,490	3.8519	1.859	1.854	1.859	1.854	1.864	202,943	1.8601	-0.26%
2018-01-25	0	3.860	3.830	3.860	3.830	3.900	478,500	1,837,310	3.8397	1.864	1.849	1.864	1.849	1.883	990,898	1.8542	-1.03%
2018-01-24	0	3.900	3.880	3.900	3.900	3.920	196,500	767,315	3.9049	1.883	1.874	1.883	1.883	1.893	406,921	1.8857	-0.51%
2018-01-23	0	3.920	3.910	3.920	3.900	3.920	63,500	248,840	3.9187	1.893	1.888	1.893	1.883	1.893	131,498	1.8923	0.51%
2018-01-22	0	3.900	3.900	3.930	3.900	3.930	419,000	1,640,590	3.9155	1.883	1.883	1.898	1.883	1.898	867,683	1.8908	-1.02%
2018-01-19	0	3.940	3.930	3.940	3.940	3.940	50,500	198,970	3.9400	1.903	1.898	1.903	1.903	1.903	104,578	1.9026	0.00%
2018-01-18	0	3.940	3.930	3.940	3.940	3.950	58,000	228,530	3.9402	1.903	1.898	1.903	1.903	1.907	120,109	1.9027	-0.25%
2018-01-17	0	3.950	3.940	3.950	3.930	3.980	359,000	1,416,120	3.9446	1.907	1.903	1.907	1.898	1.922	743,432	1.9048	0.00%
2018-01-16	0	3.950	3.950	3.970	3.930	3.970	359,000	1,414,735	3.9408	1.907	1.907	1.917	1.898	1.917	743,432	1.9030	-0.50%
2018-01-15	0	3.970	3.960	3.980	3.970	3.990	69,500	276,670	3.9809	1.917	1.912	1.922	1.917	1.927	143,924	1.9223	-0.25%
2018-01-12	0	3.980	3.980	3.990	3.970	3.990	307,000	1,221,250	3.9780	1.922	1.922	1.927	1.917	1.927	635,749	1.9210	-0.25%
2018-01-11	0	3.990	3.990	4.010	3.970	4.000	298,500	1,187,945	3.9797	1.927	1.927	1.936	1.917	1.932	618,146	1.9218	-0.25%
2018-01-10	0	4.000	3.990	4.010	4.000	4.010	634,000	2,538,835	4.0045	1.932	1.927	1.936	1.932	1.936	1,312,914	1.9337	0.00%
2018-01-09	0	4.000	3.990	4.000	3.980	4.000	340,500	1,359,980	3.9941	1.932	1.927	1.932	1.922	1.932	705,122	1.9287	0.25%
2018-01-08	0	3.990	3.980	4.000	3.980	4.000	127,000	506,505	3.9882	1.927	1.922	1.932	1.922	1.932	262,997	1.9259	-0.25%
2018-01-05	0	4.000	3.990	4.000	3.990	4.020	138,500	555,380	4.0100	1.932	1.927	1.932	1.927	1.941	286,812	1.9364	-0.25%
2018-01-04	0	4.010	4.000	4.010	3.980	4.010	475,500	1,902,595	4.0013	1.936	1.932	1.936	1.922	1.936	984,686	1.9322	1.01%
2018-01-03	0	3.970	3.960	3.980	3.910	4.010	674,500	2,664,565	3.9504	1.917	1.912	1.922	1.888	1.936	1,396,783	1.9076	-1.00%
2018-01-02	0	4.010	4.010	4.050	3.950	4.190	539,500	2,159,200	4.0022	1.936	1.936	1.956	1.907	2.023	1,117,219	1.9327	-4.30%
2017-12-29	0	4.190	4.180	4.200	4.190	4.200	31,000	130,060	4.1955	2.023	2.019	2.028	2.023	2.028	64,196	2.0260	0.00%
2017-12-28	0	4.190	4.180	4.190	4.190	4.200	24,000	100,680	4.1950	2.023	2.019	2.023	2.023	2.028	49,700	2.0257	0.48%
2017-12-27	0	4.170	4.170	4.230	4.170	4.230	13,000	54,270	4.1746	2.014	2.014	2.043	2.014	2.043	26,921	2.0159	0.00%
2017-12-22	0	4.170	4.150	4.170	4.170	4.170	5,000	20,850	4.1700	2.014	2.004	2.014	2.014	2.014	10,354	2.0137	0.00%
2017-12-21	0	4.170	4.130	4.170	4.150	4.170	57,500	239,150	4.1591	2.014	1.994	2.014	2.004	2.014	119,073	2.0084	0.48%
2017-12-20	0	4.150	4.140	4.150	4.150	4.150	17,500	72,625	4.1500	2.004	1.999	2.004	2.004	2.004	36,240	2.0040	0.00%
2017-12-19	0	4.150	4.140	4.150	4.150	4.150	3,000	12,450	4.1500	2.004	1.999	2.004	2.004	2.004	6,213	2.0040	0.48%
2017-12-18	0	4.130	4.120	4.130	4.100	4.140	100,000	412,945	4.1295	1.994	1.990	1.994	1.980	1.999	207,084	1.9941	1.47%
2017-12-15	0	4.070	4.030	4.100	4.050	4.070	13,500	54,875	4.0648	1.965	1.946	1.980	1.956	1.965	27,956	1.9629	0.49%
2017-12-14	0	4.050	4.020	4.070	-	-	0	0	-	1.956	1.941	1.965	-	-	0	-	0.00%
2017-12-13	0	4.050	4.040	4.060	4.050	4.060	13,000	52,710	4.0546	1.956	1.951	1.961	1.956	1.961	26,921	1.9580	-0.49%
2017-12-12	0	4.070	4.020	4.070	4.070	4.080	18,500	75,470	4.0795	1.965	1.941	1.965	1.965	1.970	38,311	1.9700	1.50%
2017-12-11	0	4.010	4.010	4.080	4.010	4.030	10,000	40,170	4.0170	1.936	1.936	1.970	1.936	1.946	20,708	1.9398	-0.25%
2017-12-08	0	4.020	4.020	4.060	-	-	0	0	-	1.941	1.941	1.961	-	-	0	-	0.50%
2017-12-07	0	4.000	3.990	4.000	3.970	4.000	52,500	209,080	3.9825	1.932	1.927	1.932	1.917	1.932	108,719	1.9231	0.76%
2017-12-06	0	3.970	3.970	4.000	3.970	4.060	118,000	471,250	3.9936	1.917	1.917	1.932	1.917	1.961	244,359	1.9285	-1.00%
2017-12-05	0	4.010	4.000	4.010	4.010	4.060	17,500	70,250	4.0143	1.936	1.932	1.936	1.936	1.961	36,240	1.9385	0.00%
2017-12-04	0	4.010	4.010	4.020	4.000	4.020	15,500	62,220	4.0142	1.936	1.936	1.941	1.932	1.941	32,098	1.9384	0.50%
2017-12-01	0	3.990	3.980	4.080	3.990	3.990	5,000	19,950	3.9900	1.927	1.922	1.970	1.927	1.927	10,354	1.9268	0.25%
2017-11-30	0	3.980	3.970	4.020	3.980	4.000	44,500	177,200	3.9820	1.922	1.917	1.941	1.922	1.932	92,152	1.9229	0.25%
2017-11-29	0	3.970	3.960	4.010	3.970	4.010	277,500	1,103,390	3.9762	1.917	1.912	1.936	1.917	1.936	574,659	1.9201	-0.25%
2017-11-28	0	3.980	3.980	4.010	3.980	4.000	57,000	227,430	3.9900	1.922	1.922	1.936	1.922	1.932	118,038	1.9268	-0.75%
2017-11-27	0	4.010	4.010	4.050	-	-	0	0	-	1.936	1.936	1.956	-	-	0	-	0.25%
2017-11-24	0	4.000	4.000	4.080	4.000	4.010	30,000	120,100	4.0033	1.932	1.932	1.970	1.932	1.936	62,125	1.9332	-0.25%
2017-11-23	0	4.010	4.010	4.070	4.010	4.020	33,500	134,335	4.0100	1.936	1.936	1.965	1.936	1.941	69,373	1.9364	0.00%
2017-11-22	0	4.010	4.010	4.050	-	-	0	0	-	1.936	1.936	1.956	-	-	0	-	0.25%
2017-11-21	0	4.000	4.000	4.030	3.950	4.000	23,500	93,375	3.9734	1.932	1.932	1.946	1.907	1.932	48,665	1.9187	-0.74%
2017-11-20	0	4.030	4.020	4.070	4.030	4.030	20,000	80,600	4.0300	1.946	1.941	1.965	1.946	1.946	41,417	1.9461	0.50%
2017-11-17	0	4.010	4.010	4.020	4.010	4.040	93,500	376,445	4.0261	1.936	1.936	1.941	1.936	1.951	193,624	1.9442	-0.74%
2017-11-16	0	4.040	4.040	4.070	-	-	0	0	-	1.951	1.951	1.965	-	-	0	-	0.25%
2017-11-15	0	4.030	4.020	4.040	4.010	4.070	97,000	392,130	4.0426	1.946	1.941	1.951	1.936	1.965	200,872	1.9521	-0.98%
2017-11-14	0	4.070	4.050	4.070	-	-	0	0	-	1.965	1.956	1.965	-	-	0	-	0.00%
2017-11-13	0	4.070	4.070	4.100	4.060	4.070	60,000	244,100	4.0683	1.965	1.965	1.980	1.961	1.965	124,251	1.9646	0.00%
2017-11-10	0	4.070	4.030	4.100	-	-	0	0	-	1.965	1.946	1.980	-	-	0	-	0.00%
2017-11-09	0	4.070	4.070	4.090	-	-	0	0	-	1.965	1.965	1.975	-	-	0	-	0.49%
2017-11-08	0	4.050	4.050	4.100	4.050	4.050	6,000	24,300	4.0500	1.956	1.956	1.980	1.956	1.956	12,425	1.9557	0.50%
2017-11-07	0	4.030	4.030	4.050	4.020	4.070	6,000	24,345	4.0575	1.946	1.946	1.956	1.941	1.965	12,425	1.9593	-0.98%
2017-11-06	0	4.070	4.060	4.100	4.070	4.100	98,000	401,500	4.0969	1.965	1.961	1.980	1.965	1.980	202,943	1.9784	-0.49%
2017-11-03	0	4.090	4.090	4.110	4.090	4.110	45,000	184,350	4.0967	1.975	1.975	1.985	1.975	1.985	93,188	1.9783	-0.49%
2017-11-02	0	4.110	4.090	4.110	-	-	0	0	-	1.985	1.975	1.985	-	-	0	-	0.00%
2017-11-01	0	4.110	4.100	4.110	4.090	4.120	46,000	188,740	4.1030	1.985	1.980	1.985	1.975	1.990	95,259	1.9813	0.00%
2017-10-31	0	4.110	4.110	4.150	-	-	0	0	-	1.985	1.985	2.004	-	-	0	-	0.00%
2017-10-30	0	4.110	4.100	4.110	4.110	4.200	130,500	537,445	4.1184	1.985	1.980	1.985	1.985	2.028	270,245	1.9887	-1.30%
2017-10-27	0	4.380	4.380	4.390	4.340	4.390	83,000	363,190	4.3758	2.011	2.011	2.015	1.992	2.015	180,796	2.0088	1.15%
2017-10-26	0	4.330	4.320	4.350	4.290	4.330	45,000	194,450	4.3211	1.988	1.983	1.997	1.969	1.988	98,022	1.9837	2.36%
2017-10-25	0	4.230	4.230	4.310	4.230	4.350	97,500	422,010	4.3283	1.942	1.942	1.979	1.942	1.997	212,381	1.9870	-2.53%
2017-10-24	0	4.340	4.340	4.380	4.330	4.350	154,000	668,640	4.3418	1.992	1.992	2.011	1.988	1.997	335,453	1.9932	-0.23%
2017-10-23	0	4.350	4.340	4.360	4.350	4.360	100,000	435,250	4.3525	1.997	1.992	2.002	1.997	2.002	217,826	1.9982	0.00%
2017-10-20	0	4.350	4.340	4.350	4.290	4.360	86,000	372,075	4.3265	1.997	1.992	1.997	1.969	2.002	187,331	1.9862	-0.46%
2017-10-19	0	4.370	4.250	4.370	4.380	4.390	27,500	120,505	4.3820	2.006	1.951	2.006	2.011	2.015	59,902	2.0117	-0.46%
2017-10-18	0	4.390	4.390	4.400	4.390	4.400	9,500	41,725	4.3921	2.015	2.015	2.020	2.015	2.020	20,694	2.0163	-0.68%
2017-10-17	0	4.420	4.360	4.420	4.340	4.420	752,500	3,278,345	4.3566	2.029	2.002	2.029	1.992	2.029	1,639,143	2.0000	1.84%
2017-10-16	0	4.340	4.310	4.340	4.310	4.340	356,000	1,540,660	4.3277	1.992	1.979	1.992	1.979	1.992	775,462	1.9868	0.93%
2017-10-13	0	4.300	4.300	4.310	4.280	4.300	513,500	2,202,745	4.2897	1.974	1.974	1.979	1.965	1.974	1,118,538	1.9693	0.47%
2017-10-12	0	4.280	4.280	4.300	4.200	4.280	392,500	1,668,885	4.2519	1.965	1.965	1.974	1.928	1.965	854,968	1.9520	2.64%
2017-10-11	0	4.170	4.160	4.180	4.160	4.180	460,500	1,921,545	4.1727	1.914	1.910	1.919	1.910	1.919	1,003,090	1.9156	0.24%
2017-10-10	0	4.160	4.140	4.160	4.150	4.190	63,500	264,050	4.1583	1.910	1.901	1.910	1.905	1.924	138,320	1.9090	0.00%
2017-10-09	0	4.160	4.150	4.160	4.150	4.180	368,500	1,530,165	4.1524	1.910	1.905	1.910	1.905	1.919	802,690	1.9063	0.24%
2017-10-06	0	4.150	4.140	4.150	4.140	4.150	56,500	234,235	4.1458	1.905	1.901	1.905	1.901	1.905	123,072	1.9032	0.24%
2017-10-04	0	4.140	4.130	4.160	4.140	4.140	5,500	22,770	4.1400	1.901	1.896	1.910	1.901	1.901	11,980	1.9006	0.24%
2017-10-03	0	4.130	4.090	4.150	4.120	4.130	12,500	51,525	4.1220	1.896	1.878	1.905	1.891	1.896	27,228	1.8923	0.00%
2017-09-29	0	4.130	4.090	4.130	4.100	4.180	105,500	433,220	4.1064	1.896	1.878	1.896	1.882	1.919	229,807	1.8851	0.98%
2017-09-28	0	4.090	4.070	4.120	-	-	0	0	-	1.878	1.868	1.891	-	-	0	-	0.00%
2017-09-27	0	4.090	4.080	4.090	4.080	4.100	176,000	719,325	4.0871	1.878	1.873	1.878	1.873	1.882	383,374	1.8763	0.25%
2017-09-26	0	4.080	4.070	4.080	4.070	4.080	60,500	246,515	4.0746	1.873	1.868	1.873	1.868	1.873	131,785	1.8706	0.99%
2017-09-25	0	4.040	4.040	4.060	4.040	4.050	21,000	85,040	4.0495	1.855	1.855	1.864	1.855	1.859	45,744	1.8591	-0.25%
2017-09-22	0	4.050	4.050	4.080	4.050	4.050	13,000	52,650	4.0500	1.859	1.859	1.873	1.859	1.859	28,317	1.8593	-0.74%
2017-09-21	0	4.080	4.080	4.090	-	-	6,000	24,540	4.0900	1.873	1.873	1.878	-	-	13,070	1.8776	0.25%
2017-09-20	0	4.070	4.070	4.080	4.070	4.070	6,000	24,420	4.0700	1.868	1.868	1.873	1.868	1.868	13,070	1.8685	0.49%
2017-09-19	0	4.050	4.040	4.080	4.050	4.050	113,500	459,775	4.0509	1.859	1.855	1.873	1.859	1.859	247,233	1.8597	0.75%
2017-09-18	0	4.020	4.020	4.040	4.000	4.030	117,000	468,660	4.0056	1.846	1.846	1.855	1.836	1.850	254,857	1.8389	-0.74%
2017-09-15	0	4.050	4.010	4.050	4.010	4.050	30,000	120,705	4.0235	1.859	1.841	1.859	1.841	1.859	65,348	1.8471	1.25%
2017-09-14	0	4.000	4.000	4.050	-	-	0	0	-	1.836	1.836	1.859	-	-	0	-	0.00%
2017-09-13	0	4.000	4.000	4.050	-	-	0	0	-	1.836	1.836	1.859	-	-	0	-	0.25%
2017-09-12	0	3.990	3.990	4.070	-	-	0	0	-	1.832	1.832	1.868	-	-	0	-	0.25%
2017-09-11	0	3.980	3.980	4.050	3.970	3.970	10,000	39,700	3.9700	1.827	1.827	1.859	1.823	1.823	21,783	1.8226	0.25%
2017-09-08	0	3.970	3.970	4.050	3.960	4.050	155,000	617,725	3.9853	1.823	1.823	1.859	1.818	1.859	337,631	1.8296	-0.25%
2017-09-07	0	3.980	3.980	4.020	3.980	4.020	197,000	790,420	4.0123	1.827	1.827	1.846	1.827	1.846	429,118	1.8420	-1.00%
2017-09-06	0	4.020	4.000	4.020	4.000	4.020	37,000	148,400	4.0108	1.846	1.836	1.846	1.836	1.846	80,596	1.8413	0.00%
2017-09-05	0	4.020	4.020	4.060	4.020	4.060	32,500	130,690	4.0212	1.846	1.846	1.864	1.846	1.864	70,794	1.8461	0.00%
2017-09-04	0	4.020	4.020	4.050	-	-	0	0	-	1.846	1.846	1.859	-	-	0	-	0.00%
2017-09-01	0	4.020	4.020	4.080	4.020	4.030	72,500	291,525	4.0210	1.846	1.846	1.873	1.846	1.850	157,924	1.8460	0.00%
2017-08-31	0	4.020	4.000	4.020	3.990	4.020	66,500	266,870	4.0131	1.846	1.836	1.846	1.832	1.846	144,855	1.8423	0.25%
2017-08-30	0	4.010	4.010	4.090	4.010	4.020	49,000	196,870	4.0178	1.841	1.841	1.878	1.841	1.846	106,735	1.8445	-0.25%
2017-08-29	0	4.020	4.020	4.070	4.020	4.090	50,000	201,770	4.0354	1.846	1.846	1.868	1.846	1.878	108,913	1.8526	0.00%
2017-08-28	0	4.020	4.020	4.100	4.020	4.020	100,000	402,000	4.0200	1.846	1.846	1.882	1.846	1.846	217,826	1.8455	0.00%
2017-08-25	0	4.020	4.020	4.060	4.020	4.060	55,000	222,320	4.0422	1.846	1.846	1.864	1.846	1.864	119,804	1.8557	-0.74%
2017-08-24	0	4.050	4.030	4.050	4.030	4.050	77,000	311,380	4.0439	1.859	1.850	1.859	1.850	1.859	167,726	1.8565	0.25%
2017-08-22	0	4.040	4.020	4.040	4.080	4.080	20,000	81,600	4.0800	1.855	1.846	1.855	1.873	1.873	43,565	1.8731	0.25%
2017-08-21	0	4.030	4.000	4.030	4.030	4.060	23,000	93,145	4.0498	1.850	1.836	1.850	1.850	1.864	50,100	1.8592	0.75%
2017-08-18	0	4.000	3.980	4.040	3.980	4.000	36,500	145,600	3.9890	1.836	1.827	1.855	1.827	1.836	79,507	1.8313	0.50%
2017-08-17	0	3.980	3.980	4.000	3.900	4.080	276,000	1,096,005	3.9710	1.827	1.827	1.836	1.790	1.873	601,201	1.8230	-1.73%
2017-08-16	0	4.050	4.050	4.080	-	-	0	0	-	1.859	1.859	1.873	-	-	0	-	0.75%
2017-08-15	0	4.020	4.020	4.050	4.020	4.100	42,500	171,710	4.0402	1.846	1.846	1.859	1.846	1.882	92,576	1.8548	0.00%
2017-08-14	0	4.020	4.020	4.150	4.020	4.030	53,000	213,120	4.0211	1.846	1.846	1.905	1.846	1.850	115,448	1.8460	0.50%
2017-08-11	0	4.000	3.950	4.000	3.950	4.210	121,500	487,940	4.0160	1.836	1.813	1.836	1.813	1.933	264,659	1.8437	-1.23%
2017-08-10	0	4.050	4.010	4.110	4.040	4.050	27,000	109,250	4.0463	1.859	1.841	1.887	1.855	1.859	58,813	1.8576	-0.25%
2017-08-09	0	4.060	3.990	4.110	4.060	4.060	35,000	142,100	4.0600	1.864	1.832	1.887	1.864	1.864	76,239	1.8639	0.00%
2017-08-08	0	4.060	4.060	4.090	4.050	4.140	44,000	180,125	4.0938	1.864	1.864	1.878	1.859	1.901	95,844	1.8794	-1.69%
2017-08-07	0	4.130	4.100	4.150	4.100	4.130	36,000	148,380	4.1217	1.896	1.882	1.905	1.882	1.896	78,417	1.8922	1.23%
2017-08-04	0	4.080	4.010	4.080	3.970	4.120	139,000	558,565	4.0185	1.873	1.841	1.873	1.823	1.891	302,779	1.8448	-0.97%
2017-08-03	0	4.120	4.030	4.120	-	-	0	0	-	1.891	1.850	1.891	-	-	0	-	0.00%
2017-08-02	0	4.120	3.980	4.120	4.120	4.120	50,000	206,000	4.1200	1.891	1.827	1.891	1.891	1.891	108,913	1.8914	0.00%
2017-08-01	0	4.120	4.030	4.120	4.130	4.130	1,000	4,130	4.1300	1.891	1.850	1.891	1.896	1.896	2,178	1.8960	-0.24%
2017-07-31	0	4.130	4.120	4.130	4.040	4.130	89,500	364,695	4.0748	1.896	1.891	1.896	1.855	1.896	194,955	1.8707	2.74%
2017-07-28	0	4.020	4.020	4.050	3.990	4.020	73,500	294,205	4.0028	1.846	1.846	1.859	1.832	1.846	160,102	1.8376	0.75%
2017-07-27	0	3.990	3.980	3.990	3.980	3.990	58,500	233,195	3.9862	1.832	1.827	1.832	1.827	1.832	127,428	1.8300	0.50%
2017-07-26	0	3.970	3.960	3.990	3.970	3.970	16,500	65,505	3.9700	1.823	1.818	1.832	1.823	1.823	35,941	1.8226	0.51%
2017-07-25	0	3.950	3.950	3.990	-	-	0	0	-	1.813	1.813	1.832	-	-	0	-	0.00%
2017-07-24	0	3.950	3.950	3.980	3.950	3.980	23,000	90,960	3.9548	1.813	1.813	1.827	1.813	1.827	50,100	1.8156	1.02%
2017-07-21	0	3.910	3.910	3.960	-	-	0	0	-	1.795	1.795	1.818	-	-	0	-	0.26%
2017-07-20	0	3.900	3.900	3.940	3.900	3.900	11,500	44,850	3.9000	1.790	1.790	1.809	1.790	1.790	25,050	1.7904	0.00%
2017-07-19	0	3.900	3.900	3.930	-	-	0	0	-	1.790	1.790	1.804	-	-	0	-	1.04%
2017-07-18	0	3.860	3.860	3.910	-	-	0	0	-	1.772	1.772	1.795	-	-	0	-	0.00%
2017-07-17	0	3.860	3.850	3.990	3.850	3.860	5,500	21,225	3.8591	1.772	1.767	1.832	1.767	1.772	11,980	1.7716	-0.52%
2017-07-14	0	3.880	3.860	3.910	-	-	0	0	-	1.781	1.772	1.795	-	-	0	-	0.00%
2017-07-13	0	3.880	3.880	3.910	3.880	3.900	51,500	200,010	3.8837	1.781	1.781	1.795	1.781	1.790	112,181	1.7829	0.00%
2017-07-12	0	3.880	3.880	3.920	3.880	3.920	46,000	180,300	3.9196	1.781	1.781	1.800	1.781	1.800	100,200	1.7994	-0.51%
2017-07-11	0	3.900	3.870	3.990	-	-	0	0	-	1.790	1.777	1.832	-	-	0	-	0.00%
2017-07-10	0	3.900	3.900	3.990	3.870	3.880	28,500	110,470	3.8761	1.790	1.790	1.832	1.777	1.781	62,081	1.7795	0.00%
2017-07-07	0	3.900	3.890	3.910	3.890	4.000	39,000	154,680	3.9662	1.790	1.786	1.795	1.786	1.836	84,952	1.8208	-1.76%
2017-07-06	0	3.970	3.930	3.970	-	-	0	0	-	1.823	1.804	1.823	-	-	0	-	0.00%
2017-07-05	0	3.970	3.930	3.970	-	-	0	0	-	1.823	1.804	1.823	-	-	0	-	0.00%
2017-07-04	0	3.970	3.950	3.970	3.970	3.990	18,000	71,750	3.9861	1.823	1.813	1.823	1.823	1.832	39,209	1.8299	0.00%
2017-07-03	0	3.970	3.950	3.970	3.970	3.980	15,500	61,540	3.9703	1.823	1.813	1.823	1.823	1.827	33,763	1.8227	1.28%
2017-06-30	0	3.920	3.880	3.920	3.860	3.920	39,000	151,110	3.8746	1.800	1.781	1.800	1.772	1.800	84,952	1.7788	1.55%
2017-06-29	0	3.860	3.850	3.890	3.860	3.900	84,500	327,765	3.8789	1.772	1.767	1.786	1.772	1.790	184,063	1.7807	-0.26%
2017-06-28	0	3.870	3.870	3.900	3.870	3.890	48,000	186,020	3.8754	1.777	1.777	1.790	1.777	1.786	104,557	1.7791	-0.51%
2017-06-27	0	3.890	3.890	3.930	-	-	0	0	-	1.786	1.786	1.804	-	-	0	-	0.00%
2017-06-26	0	3.890	3.890	3.900	3.880	3.900	11,500	44,780	3.8939	1.786	1.786	1.790	1.781	1.790	25,050	1.7876	0.26%
2017-06-23	0	3.880	3.880	3.890	3.880	3.910	19,500	76,115	3.9033	1.781	1.781	1.786	1.781	1.795	42,476	1.7919	0.00%
2017-06-22	0	3.880	3.880	3.890	3.880	3.880	20,000	77,600	3.8800	1.781	1.781	1.786	1.781	1.781	43,565	1.7812	0.52%
2017-06-21	0	3.860	3.860	3.900	3.840	3.840	10,000	38,400	3.8400	1.772	1.772	1.790	1.763	1.763	21,783	1.7629	-1.03%
2017-06-20	0	3.900	3.840	3.900	-	-	0	0	-	1.790	1.763	1.790	-	-	0	-	-0.51%
2017-06-19	0	3.920	3.900	3.920	3.880	3.930	51,000	200,020	3.9220	1.800	1.790	1.800	1.781	1.804	111,091	1.8005	2.62%
2017-06-16	0	3.820	3.820	3.850	3.810	3.870	21,500	83,175	3.8686	1.754	1.754	1.767	1.749	1.777	46,833	1.7760	-1.04%
2017-06-15	0	3.860	3.820	3.860	3.860	3.860	5,000	19,300	3.8600	1.772	1.754	1.772	1.772	1.772	10,891	1.7721	0.00%
2017-06-14	0	3.860	3.830	3.940	3.860	3.880	35,000	135,570	3.8734	1.772	1.758	1.809	1.772	1.781	76,239	1.7782	-0.26%
2017-06-13	0	3.870	3.850	3.930	3.870	3.970	15,000	58,550	3.9033	1.777	1.767	1.804	1.777	1.823	32,674	1.7919	0.00%
2017-06-12	0	3.870	3.870	3.980	-	-	0	0	-	1.777	1.777	1.827	-	-	0	-	0.00%
2017-06-09	0	3.870	3.840	3.960	-	-	0	0	-	1.777	1.763	1.818	-	-	0	-	0.00%
2017-06-08	0	3.870	3.850	3.980	-	-	0	0	-	1.777	1.767	1.827	-	-	0	-	0.00%
2017-06-07	0	3.870	3.870	4.000	3.800	3.860	21,500	82,150	3.8209	1.777	1.777	1.836	1.745	1.772	46,833	1.7541	1.31%
2017-06-06	0	3.820	3.820	3.870	3.820	3.830	14,000	53,540	3.8243	1.754	1.754	1.777	1.754	1.758	30,496	1.7557	-0.78%
2017-06-05	0	3.850	3.820	3.890	3.850	3.850	5,000	19,250	3.8500	1.767	1.754	1.786	1.767	1.767	10,891	1.7675	0.00%
2017-06-02	0	3.850	3.850	3.880	3.810	3.890	27,000	104,675	3.8769	1.767	1.767	1.781	1.749	1.786	58,813	1.7798	1.05%
2017-06-01	0	3.810	3.810	3.850	3.800	3.810	47,500	180,875	3.8079	1.749	1.749	1.767	1.745	1.749	103,468	1.7481	0.26%
2017-05-31	0	3.800	3.800	3.830	3.800	3.890	217,500	835,650	3.8421	1.745	1.745	1.758	1.745	1.786	473,772	1.7638	-1.04%
2017-05-29	0	3.840	3.820	3.860	3.840	3.860	44,000	169,275	3.8472	1.763	1.754	1.772	1.763	1.772	95,844	1.7662	-0.26%
2017-05-26	0	3.850	3.830	3.880	3.850	3.890	19,000	73,270	3.8563	1.767	1.758	1.781	1.767	1.786	41,387	1.7704	0.00%
2017-05-25	0	3.850	3.850	4.000	3.800	3.880	172,000	662,260	3.8503	1.767	1.767	1.836	1.745	1.781	374,661	1.7676	-0.52%
2017-05-24	0	3.870	3.870	3.920	-	-	0	0	-	1.777	1.777	1.800	-	-	0	-	0.26%
2017-05-23	0	3.860	3.860	4.020	-	-	0	0	-	1.772	1.772	1.846	-	-	0	-	0.26%
2017-05-22	0	3.850	3.850	4.020	3.850	3.850	6,000	23,100	3.8500	1.767	1.767	1.846	1.767	1.767	13,070	1.7675	-1.28%
2017-05-19	0	3.900	3.860	4.000	3.900	3.900	27,500	107,250	3.9000	1.790	1.772	1.836	1.790	1.790	59,902	1.7904	0.26%
2017-05-18	0	3.890	3.860	3.950	-	-	0	0	-	1.786	1.772	1.813	-	-	0	-	0.00%
2017-05-17	0	3.890	3.890	3.990	3.890	3.900	40,000	155,855	3.8964	1.786	1.786	1.832	1.786	1.790	87,131	1.7888	0.52%
2017-05-16	0	3.870	3.870	3.900	3.870	3.910	112,500	438,415	3.8970	1.777	1.777	1.790	1.777	1.795	245,055	1.7890	-1.02%
2017-05-15	0	3.910	3.910	3.980	3.910	3.950	10,000	39,200	3.9200	1.795	1.795	1.827	1.795	1.813	21,783	1.7996	-1.01%
2017-05-12	0	3.950	3.950	4.010	-	-	0	0	-	1.813	1.813	1.841	-	-	0	-	0.00%
2017-05-11	0	3.950	3.950	3.970	3.950	4.010	28,000	111,240	3.9729	1.813	1.813	1.823	1.813	1.841	60,991	1.8239	-1.00%
2017-05-10	0	3.990	3.960	4.030	3.990	3.990	5,000	19,950	3.9900	1.832	1.818	1.850	1.832	1.832	10,891	1.8317	0.00%
2017-05-09	0	3.990	3.930	3.990	4.000	4.000	50,000	200,000	4.0000	1.832	1.804	1.832	1.836	1.836	108,913	1.8363	-0.25%
2017-05-08	0	4.000	3.970	4.010	-	-	0	0	-	1.836	1.823	1.841	-	-	0	-	0.00%
2017-05-05	0	4.000	3.960	4.000	4.000	4.000	40,000	160,000	4.0000	1.836	1.818	1.836	1.836	1.836	87,131	1.8363	0.76%
2017-05-04	0	3.970	3.960	3.980	3.970	3.970	5,000	19,850	3.9700	1.823	1.818	1.827	1.823	1.823	10,891	1.8226	-0.75%
2017-05-02	0	4.000	3.930	4.000	4.000	4.030	32,500	130,750	4.0231	1.836	1.804	1.836	1.836	1.850	70,794	1.8469	-0.74%
2017-04-28	0	4.030	4.030	4.160	4.010	4.030	27,000	108,670	4.0248	1.850	1.850	1.910	1.841	1.850	58,813	1.8477	0.00%
2017-04-27	0	4.030	4.030	4.050	4.010	4.090	110,500	444,745	4.0248	1.850	1.850	1.859	1.841	1.878	240,698	1.8477	0.50%
2017-04-26	0	4.010	4.010	4.410	3.940	3.960	33,000	130,450	3.9530	1.841	1.841	2.025	1.809	1.818	71,883	1.8148	2.30%
2017-04-25	0	3.920	3.920	3.950	3.910	3.920	47,500	186,050	3.9168	1.800	1.800	1.813	1.795	1.800	103,468	1.7981	0.00%
2017-04-24	0	3.920	3.880	3.920	-	-	0	0	-	1.800	1.781	1.800	-	-	0	-	0.00%
2017-04-21	0	3.920	3.890	3.920	3.890	3.920	29,500	115,580	3.9180	1.800	1.786	1.800	1.786	1.800	64,259	1.7987	0.26%
2017-04-20	0	3.910	3.900	3.910	3.890	3.920	18,500	72,205	3.9030	1.795	1.790	1.795	1.786	1.800	40,298	1.7918	0.26%
2017-04-19	0	3.900	3.810	3.900	-	-	0	0	-	1.790	1.749	1.790	-	-	0	-	-1.02%
2017-04-18	0	3.940	3.820	3.940	3.940	3.950	15,000	59,200	3.9467	1.809	1.754	1.809	1.809	1.813	32,674	1.8118	0.51%
2017-04-13	0	3.920	3.910	3.920	3.920	3.930	9,000	35,350	3.9278	1.800	1.795	1.800	1.800	1.804	19,604	1.8032	-1.01%
2017-04-12	0	3.960	3.940	3.960	3.910	3.960	42,000	164,800	3.9238	1.818	1.809	1.818	1.795	1.818	91,487	1.8013	0.25%
2017-04-11	0	3.950	3.910	3.980	3.830	3.950	132,500	518,750	3.9151	1.813	1.795	1.827	1.758	1.813	288,620	1.7973	3.40%
2017-04-10	0	3.820	3.810	3.820	3.810	3.820	66,000	251,960	3.8176	1.754	1.749	1.754	1.749	1.754	143,765	1.7526	0.26%
2017-04-07	0	3.810	3.800	3.810	3.780	3.810	53,500	202,460	3.7843	1.749	1.745	1.749	1.735	1.749	116,537	1.7373	0.79%
2017-04-06	0	3.780	3.760	3.780	3.760	3.780	49,500	186,410	3.7659	1.735	1.726	1.735	1.726	1.735	107,824	1.7288	1.07%
2017-04-05	0	3.740	3.740	3.790	3.720	3.740	53,000	198,140	3.7385	1.717	1.717	1.740	1.708	1.717	115,448	1.7163	0.00%
2017-04-03	0	3.740	3.730	3.740	3.720	3.750	81,000	303,150	3.7426	1.717	1.712	1.717	1.708	1.722	176,439	1.7182	0.81%
2017-03-31	0	3.710	3.660	3.720	3.720	3.720	4,000	14,880	3.7200	1.703	1.680	1.708	1.708	1.708	8,713	1.7078	0.00%
2017-03-30	0	3.710	3.710	3.720	3.710	3.710	5,000	18,550	3.7100	1.703	1.703	1.708	1.703	1.703	10,891	1.7032	-0.27%
2017-03-29	0	3.720	3.710	3.720	3.720	3.720	8,000	29,760	3.7200	1.708	1.703	1.708	1.708	1.708	17,426	1.7078	0.81%
2017-03-28	0	3.690	3.690	3.720	3.650	3.710	10,500	38,740	3.6895	1.694	1.694	1.708	1.676	1.703	22,872	1.6938	0.54%
2017-03-27	0	3.670	3.670	3.700	3.640	3.640	20,000	72,800	3.6400	1.685	1.685	1.699	1.671	1.671	43,565	1.6711	0.00%
2017-03-24	0	3.670	3.670	3.720	-	-	0	0	-	1.685	1.685	1.708	-	-	0	-	0.00%
2017-03-23	0	3.670	3.660	3.720	-	-	0	0	-	1.685	1.680	1.708	-	-	0	-	0.00%
2017-03-22	0	3.670	3.650	3.710	-	-	0	0	-	1.685	1.676	1.703	-	-	0	-	0.00%
2017-03-21	0	3.670	3.670	3.720	3.660	3.670	32,500	119,115	3.6651	1.685	1.685	1.708	1.680	1.685	70,794	1.6826	-0.27%
2017-03-20	0	3.680	3.670	3.680	3.650	3.690	63,500	233,125	3.6713	1.689	1.685	1.689	1.676	1.694	138,320	1.6854	0.82%
2017-03-17	0	3.650	3.650	3.710	-	-	0	0	-	1.676	1.676	1.703	-	-	0	-	0.00%
2017-03-16	0	3.650	3.650	3.700	3.650	3.650	3,500	12,775	3.6500	1.676	1.676	1.699	1.676	1.676	7,624	1.6756	0.00%
2017-03-15	0	3.650	3.650	3.710	-	-	0	0	-	1.676	1.676	1.703	-	-	0	-	0.00%
2017-03-14	0	3.650	3.650	3.720	3.620	3.640	70,000	253,750	3.6250	1.676	1.676	1.708	1.662	1.671	152,478	1.6642	-2.14%
2017-03-13	0	3.730	3.650	3.730	3.600	3.730	89,000	329,795	3.7056	1.712	1.676	1.712	1.653	1.712	193,865	1.7012	1.36%
2017-03-10	0	3.680	3.630	3.680	3.680	3.680	25,000	92,000	3.6800	1.689	1.666	1.689	1.689	1.689	54,457	1.6894	-0.81%
2017-03-09	0	3.710	3.630	3.730	3.710	3.710	32,000	118,720	3.7100	1.703	1.666	1.712	1.703	1.703	69,704	1.7032	0.00%
2017-03-08	0	3.710	3.650	3.710	-	-	0	0	-	1.703	1.676	1.703	-	-	0	-	0.00%
2017-03-07	0	3.710	3.600	3.730	-	-	0	0	-	1.703	1.653	1.712	-	-	0	-	0.00%
2017-03-06	0	3.710	3.590	3.710	-	-	0	0	-	1.703	1.648	1.703	-	-	0	-	0.00%
2017-03-03	0	3.710	3.590	3.710	3.720	3.720	13,500	50,220	3.7200	1.703	1.648	1.703	1.708	1.708	29,407	1.7078	0.54%
2017-03-02	0	3.690	3.690	3.700	3.690	3.690	9,000	33,210	3.6900	1.694	1.694	1.699	1.694	1.694	19,604	1.6940	0.82%
2017-03-01	0	3.660	3.610	3.660	3.650	3.690	87,000	317,840	3.6533	1.680	1.657	1.680	1.676	1.694	189,509	1.6772	0.27%
2017-02-28	0	3.650	3.650	3.700	-	-	0	0	-	1.676	1.676	1.699	-	-	0	-	0.00%
2017-02-27	0	3.650	3.650	3.720	3.650	3.720	11,000	40,220	3.6564	1.676	1.676	1.708	1.676	1.708	23,961	1.6786	-0.27%
2017-02-24	0	3.660	3.640	3.670	3.660	3.750	4,000	14,800	3.7000	1.680	1.671	1.685	1.680	1.722	8,713	1.6986	-0.54%
2017-02-23	0	3.680	3.660	3.710	-	-	0	0	-	1.689	1.680	1.703	-	-	0	-	0.00%
2017-02-22	0	3.680	3.680	3.710	3.670	3.680	13,000	47,735	3.6719	1.689	1.689	1.703	1.685	1.689	28,317	1.6857	1.10%
2017-02-21	0	3.640	3.640	3.680	3.640	3.640	9,000	32,760	3.6400	1.671	1.671	1.689	1.671	1.671	19,604	1.6711	0.00%
2017-02-20	0	3.640	3.640	3.660	3.640	3.640	25,000	91,000	3.6400	1.671	1.671	1.680	1.671	1.671	54,457	1.6711	0.00%
2017-02-17	0	3.640	3.630	3.640	3.640	3.640	3,000	10,920	3.6400	1.671	1.666	1.671	1.671	1.671	6,535	1.6711	0.00%
2017-02-16	0	3.640	3.630	3.650	-	-	0	0	-	1.671	1.666	1.676	-	-	0	-	0.00%
2017-02-15	0	3.640	3.630	3.680	-	-	0	0	-	1.671	1.666	1.689	-	-	0	-	0.00%
2017-02-14	0	3.640	3.640	3.680	3.630	3.650	30,500	110,635	3.6274	1.671	1.671	1.689	1.666	1.676	66,437	1.6653	0.28%
2017-02-13	0	3.630	3.620	3.670	3.620	3.670	23,500	85,420	3.6349	1.666	1.662	1.685	1.662	1.685	51,189	1.6687	0.28%
2017-02-10	0	3.620	3.600	3.670	-	-	0	0	-	1.662	1.653	1.685	-	-	0	-	0.00%
2017-02-09	0	3.620	3.620	3.650	3.590	3.690	23,500	85,675	3.6457	1.662	1.662	1.676	1.648	1.694	51,189	1.6737	0.28%
2017-02-08	0	3.610	3.610	3.700	3.600	3.600	15,000	54,000	3.6000	1.657	1.657	1.699	1.653	1.653	32,674	1.6527	-0.28%
2017-02-07	0	3.620	3.600	3.690	-	-	0	0	-	1.662	1.653	1.694	-	-	0	-	0.00%
2017-02-06	0	3.620	3.610	3.620	3.600	3.620	25,000	90,200	3.6080	1.662	1.657	1.662	1.653	1.662	54,457	1.6564	-0.82%
2017-02-03	0	3.650	3.620	3.650	-	-	0	0	-	1.676	1.662	1.676	-	-	0	-	-1.62%
2017-02-02	0	3.710	3.600	3.710	-	-	0	0	-	1.703	1.653	1.703	-	-	0	-	-0.27%
2017-02-01	0	3.720	3.610	3.720	3.730	3.730	44,000	164,120	3.7300	1.708	1.657	1.708	1.712	1.712	95,844	1.7124	4.20%
2017-01-27	0	3.570	3.550	3.720	-	-	0	0	-	1.639	1.630	1.708	-	-	0	-	0.00%
2017-01-26	0	3.570	3.540	3.630	3.570	3.570	30,000	107,100	3.5700	1.639	1.625	1.666	1.639	1.639	65,348	1.6389	-0.28%
2017-01-25	0	3.580	3.580	3.720	-	-	0	0	-	1.644	1.644	1.708	-	-	0	-	0.00%
2017-01-24	0	3.580	3.580	3.650	3.560	3.570	83,500	297,610	3.5642	1.644	1.644	1.676	1.634	1.639	181,885	1.6363	-0.56%
2017-01-23	0	3.600	3.600	3.640	3.600	3.600	3,500	12,600	3.6000	1.653	1.653	1.671	1.653	1.653	7,624	1.6527	0.00%
2017-01-20	0	3.600	3.500	3.620	-	-	0	0	-	1.653	1.607	1.662	-	-	0	-	0.00%
2017-01-19	0	3.600	3.570	3.640	-	-	0	0	-	1.653	1.639	1.671	-	-	0	-	0.00%
2017-01-18	0	3.600	3.550	3.600	3.570	3.600	50,000	179,045	3.5809	1.653	1.630	1.653	1.639	1.653	108,913	1.6439	0.28%
2017-01-17	0	3.590	3.560	3.600	3.560	3.650	30,000	108,455	3.6152	1.648	1.634	1.653	1.634	1.676	65,348	1.6597	-1.21%
2017-01-16	0	3.720	3.700	3.720	3.720	3.730	10,500	39,080	3.7219	1.668	1.659	1.668	1.668	1.673	23,413	1.6692	0.54%
2017-01-13	0	3.700	3.640	3.730	3.650	3.700	21,000	77,215	3.6769	1.659	1.632	1.673	1.637	1.659	46,826	1.6490	1.37%
2017-01-12	0	3.650	3.650	3.700	3.650	3.650	35,000	127,750	3.6500	1.637	1.637	1.659	1.637	1.637	78,043	1.6369	-2.67%
2017-01-11	0	3.750	3.620	3.750	3.610	3.800	102,500	381,910	3.7260	1.682	1.623	1.682	1.619	1.704	228,556	1.6710	2.74%
2017-01-10	0	3.650	3.650	3.680	3.650	3.650	21,000	76,650	3.6500	1.637	1.637	1.650	1.637	1.637	46,826	1.6369	1.11%
2017-01-09	0	3.610	3.610	3.680	3.610	3.660	114,000	412,275	3.6164	1.619	1.619	1.650	1.619	1.641	254,199	1.6219	0.28%
2017-01-06	0	3.600	3.610	3.620	3.600	3.670	145,000	524,780	3.6192	1.614	1.619	1.623	1.614	1.646	323,323	1.6231	-1.91%
2017-01-05	0	3.670	3.670	3.720	3.650	3.680	70,000	256,390	3.6627	1.646	1.646	1.668	1.637	1.650	156,087	1.6426	-1.34%
2017-01-04	0	3.720	3.710	3.720	3.640	3.720	3,000	11,080	3.6933	1.668	1.664	1.668	1.632	1.668	6,689	1.6563	0.81%
2017-01-03	0	3.690	3.680	3.750	3.660	3.700	88,500	326,980	3.6947	1.655	1.650	1.682	1.641	1.659	197,338	1.6570	0.82%
2016-12-30	0	3.660	3.650	3.660	3.630	3.660	37,000	135,360	3.6584	1.641	1.637	1.641	1.628	1.641	82,503	1.6407	0.00%
2016-12-29	0	3.660	3.660	3.670	3.650	3.650	8,000	29,200	3.6500	1.641	1.641	1.646	1.637	1.637	17,839	1.6369	0.00%
2016-12-28	0	3.660	3.660	3.680	3.650	3.660	7,000	25,600	3.6571	1.641	1.641	1.650	1.637	1.641	15,609	1.6401	0.27%
2016-12-23	0	3.650	3.650	3.660	-	-	0	0	-	1.637	1.637	1.641	-	-	0	-	0.00%
2016-12-22	0	3.650	3.620	3.650	3.650	3.650	10,000	36,500	3.6500	1.637	1.623	1.637	1.637	1.637	22,298	1.6369	0.00%
2016-12-21	0	3.650	3.640	3.660	3.650	3.650	65,500	239,175	3.6515	1.637	1.632	1.641	1.637	1.637	146,053	1.6376	1.39%
2016-12-20	0	3.600	3.600	3.640	3.550	3.590	28,000	99,800	3.5643	1.614	1.614	1.632	1.592	1.610	62,435	1.5985	1.69%
2016-12-19	0	3.540	3.520	3.650	3.520	3.560	264,500	936,960	3.5424	1.588	1.579	1.637	1.579	1.597	589,786	1.5886	-0.56%
2016-12-16	0	3.560	3.560	3.650	3.530	3.560	27,500	97,725	3.5536	1.597	1.597	1.637	1.583	1.597	61,320	1.5937	0.00%
2016-12-15	0	3.560	3.560	3.600	3.500	3.530	19,000	66,780	3.5147	1.597	1.597	1.614	1.570	1.583	42,366	1.5762	-1.11%
2016-12-14	0	3.600	3.570	3.600	3.600	3.650	82,500	300,325	3.6403	1.614	1.601	1.614	1.614	1.637	183,960	1.6326	-1.10%
2016-12-13	0	3.640	3.530	3.640	3.640	3.650	7,000	25,515	3.6450	1.632	1.583	1.632	1.632	1.637	15,609	1.6347	3.41%
2016-12-12	0	3.520	3.520	3.530	3.520	3.570	25,000	88,980	3.5592	1.579	1.579	1.583	1.579	1.601	55,745	1.5962	-1.40%
2016-12-09	0	3.570	3.530	3.640	3.570	3.570	5,000	17,850	3.5700	1.601	1.583	1.632	1.601	1.601	11,149	1.6010	0.00%
2016-12-08	0	3.570	3.570	3.640	3.550	3.550	5,000	17,750	3.5500	1.601	1.601	1.632	1.592	1.592	11,149	1.5921	1.13%
2016-12-07	0	3.530	3.530	3.640	-	-	0	0	-	1.583	1.583	1.632	-	-	0	-	0.00%
2016-12-06	0	3.530	3.520	3.570	3.530	3.600	48,000	170,020	3.5421	1.583	1.579	1.601	1.583	1.614	107,031	1.5885	0.00%
2016-12-05	0	3.530	3.530	3.560	3.520	3.660	178,500	643,040	3.6025	1.583	1.583	1.597	1.579	1.641	398,022	1.6156	0.28%
2016-12-02	0	3.520	3.520	3.560	3.510	3.520	14,000	49,240	3.5171	1.579	1.579	1.597	1.574	1.579	31,217	1.5773	-0.85%
2016-12-01	0	3.550	3.510	3.570	3.550	3.550	5,000	17,750	3.5500	1.592	1.574	1.601	1.592	1.592	11,149	1.5921	-0.28%
2016-11-30	0	3.560	3.540	3.560	3.530	3.560	27,000	95,570	3.5396	1.597	1.588	1.597	1.583	1.597	60,205	1.5874	1.71%
2016-11-29	0	3.500	3.460	3.560	-	-	0	0	-	1.570	1.552	1.597	-	-	0	-	0.00%
2016-11-28	0	3.500	3.500	3.550	3.500	3.500	20,000	70,000	3.5000	1.570	1.570	1.592	1.570	1.570	44,596	1.5696	0.00%
2016-11-25	0	3.500	3.500	3.540	-	-	0	0	-	1.570	1.570	1.588	-	-	0	-	0.00%
2016-11-24	0	3.500	3.500	3.550	3.500	3.500	1,000	3,500	3.5000	1.570	1.570	1.592	1.570	1.570	2,230	1.5696	0.00%
2016-11-23	0	3.500	3.440	3.540	3.500	3.550	36,000	126,890	3.5247	1.570	1.543	1.588	1.570	1.592	80,273	1.5807	-0.57%
2016-11-22	0	3.520	3.450	3.520	3.500	3.530	26,500	93,185	3.5164	1.579	1.547	1.579	1.570	1.583	59,090	1.5770	0.86%
2016-11-21	0	3.490	3.490	3.540	3.440	3.460	15,000	51,800	3.4533	1.565	1.565	1.588	1.543	1.552	33,447	1.5487	-0.85%
2016-11-18	0	3.520	3.500	3.520	3.480	3.520	50,500	175,760	3.4804	1.579	1.570	1.579	1.561	1.579	112,606	1.5608	0.57%
2016-11-17	0	3.500	3.480	3.540	3.480	3.560	135,500	476,140	3.5139	1.570	1.561	1.588	1.561	1.597	302,140	1.5759	0.00%
2016-11-16	0	3.500	3.500	3.560	3.500	3.530	102,000	357,485	3.5048	1.570	1.570	1.597	1.570	1.583	227,441	1.5718	-1.69%
2016-11-15	0	3.560	3.530	3.570	3.530	3.560	76,000	269,780	3.5497	1.597	1.583	1.601	1.583	1.597	169,466	1.5919	0.28%
2016-11-14	0	3.550	3.510	3.550	3.560	3.580	31,500	112,150	3.5603	1.592	1.574	1.592	1.597	1.606	70,239	1.5967	-0.28%
2016-11-11	0	3.560	3.560	3.580	3.550	3.550	25,000	88,750	3.5500	1.597	1.597	1.606	1.592	1.592	55,745	1.5921	-2.20%
2016-11-10	0	3.640	3.590	3.640	3.640	3.640	2,000	7,280	3.6400	1.632	1.610	1.632	1.632	1.632	4,460	1.6324	0.83%
2016-11-09	0	3.610	3.610	3.650	3.580	3.580	25,500	91,325	3.5814	1.619	1.619	1.637	1.606	1.606	56,860	1.6061	-0.55%
2016-11-08	0	3.630	3.630	3.650	3.560	3.560	5,000	17,800	3.5600	1.628	1.628	1.637	1.597	1.597	11,149	1.5965	-0.82%
2016-11-07	0	3.660	3.580	3.660	3.580	3.660	14,000	50,160	3.5829	1.641	1.606	1.641	1.606	1.641	31,217	1.6068	2.81%
2016-11-04	0	3.560	3.510	3.560	3.560	3.640	19,000	68,470	3.6037	1.597	1.574	1.597	1.597	1.632	42,366	1.6161	-2.47%
2016-11-03	0	3.650	3.600	3.650	3.650	3.650	10,000	36,500	3.6500	1.637	1.614	1.637	1.637	1.637	22,298	1.6369	0.00%
2016-11-02	0	3.650	3.600	3.650	3.650	3.650	9,000	32,850	3.6500	1.637	1.614	1.637	1.637	1.637	20,068	1.6369	0.00%
2016-11-01	0	3.650	3.640	3.680	3.650	3.650	42,000	153,300	3.6500	1.637	1.632	1.650	1.637	1.637	93,652	1.6369	0.83%
2016-10-31	0	3.620	3.610	3.620	3.500	3.620	187,500	666,705	3.5558	1.623	1.619	1.623	1.570	1.623	418,090	1.5946	1.69%
2016-10-28	0	3.560	3.560	3.580	3.560	3.790	229,500	831,050	3.6211	1.597	1.597	1.606	1.597	1.700	511,742	1.6240	-4.51%
2016-10-27	0	4.210	4.200	4.220	4.190	4.230	121,000	508,595	4.2033	1.672	1.668	1.676	1.664	1.680	304,691	1.6692	-0.24%
2016-10-26	0	4.220	4.210	4.220	4.200	4.230	135,000	567,450	4.2033	1.676	1.672	1.676	1.668	1.680	339,945	1.6692	0.72%
2016-10-25	0	4.190	4.190	4.210	4.140	4.200	215,500	901,450	4.1831	1.664	1.664	1.672	1.644	1.668	542,653	1.6612	0.48%
2016-10-24	0	4.170	4.160	4.200	4.150	4.200	237,500	988,610	4.1626	1.656	1.652	1.668	1.648	1.668	598,051	1.6531	0.48%
2016-10-20	0	4.150	4.140	4.150	4.150	4.160	61,000	253,210	4.1510	1.648	1.644	1.648	1.648	1.652	153,605	1.6485	0.00%
2016-10-19	0	4.150	4.130	4.150	4.150	4.150	5,000	20,750	4.1500	1.648	1.640	1.648	1.648	1.648	12,591	1.6481	0.24%
2016-10-18	0	4.140	4.130	4.140	4.130	4.170	48,000	198,840	4.1425	1.644	1.640	1.644	1.640	1.656	120,869	1.6451	0.24%
2016-10-17	0	4.130	4.120	4.130	4.130	4.150	196,000	813,090	4.1484	1.640	1.636	1.640	1.640	1.648	493,549	1.6474	-0.24%
2016-10-14	0	4.140	4.120	4.160	4.060	4.150	504,000	2,088,740	4.1443	1.644	1.636	1.652	1.612	1.648	1,269,127	1.6458	0.24%
2016-10-13	0	4.130	4.120	4.130	4.150	4.150	7,000	29,005	4.1436	1.640	1.636	1.640	1.648	1.648	17,627	1.6455	0.49%
2016-10-12	0	4.110	4.110	4.140	4.110	4.140	46,500	192,105	4.1313	1.632	1.632	1.644	1.632	1.644	117,092	1.6406	-0.48%
2016-10-11	0	4.130	4.100	4.140	4.120	4.140	62,000	256,010	4.1292	1.640	1.628	1.644	1.636	1.644	156,123	1.6398	0.49%
2016-10-07	0	4.110	4.110	4.150	4.100	4.150	40,500	166,575	4.1130	1.632	1.632	1.648	1.628	1.648	101,983	1.6334	0.74%
2016-10-06	0	4.080	4.080	4.100	4.080	4.100	47,500	194,610	4.0971	1.620	1.620	1.628	1.620	1.628	119,610	1.6270	0.00%
2016-10-05	0	4.080	4.080	4.120	4.070	4.070	500	2,035	4.0700	1.620	1.620	1.636	1.616	1.616	1,259	1.6163	0.00%
2016-10-04	0	4.080	4.080	4.120	4.080	4.120	53,000	216,660	4.0879	1.620	1.620	1.636	1.620	1.636	133,460	1.6234	0.00%
2016-10-03	0	4.080	4.080	4.120	4.080	4.080	2,000	8,160	4.0800	1.620	1.620	1.636	1.620	1.620	5,036	1.6203	0.74%
2016-09-30	0	4.050	4.020	4.050	4.050	4.100	216,000	877,200	4.0611	1.608	1.596	1.608	1.608	1.628	543,912	1.6128	-0.98%
2016-09-29	0	4.090	4.090	4.150	4.090	4.120	54,000	221,110	4.0946	1.624	1.624	1.648	1.624	1.636	135,978	1.6261	0.25%
2016-09-28	0	4.080	4.080	4.110	4.080	4.090	40,000	163,220	4.0805	1.620	1.620	1.632	1.620	1.624	100,724	1.6205	0.25%
2016-09-27	0	4.070	4.060	4.100	4.070	4.100	46,000	187,650	4.0793	1.616	1.612	1.628	1.616	1.628	115,833	1.6200	-0.73%
2016-09-26	0	4.100	4.080	4.100	4.060	4.100	67,500	275,010	4.0742	1.628	1.620	1.628	1.612	1.628	169,972	1.6180	-0.24%
2016-09-23	0	4.110	4.100	4.110	4.110	4.110	38,000	156,080	4.1074	1.632	1.628	1.632	1.632	1.632	95,688	1.6311	0.24%
2016-09-22	0	4.100	4.100	4.120	4.100	4.120	89,500	368,180	4.1137	1.628	1.628	1.636	1.628	1.636	225,371	1.6337	0.99%
2016-09-21	0	4.060	4.060	4.100	4.040	4.100	160,500	649,850	4.0489	1.612	1.612	1.628	1.604	1.628	404,157	1.6079	0.74%
2016-09-20	0	4.030	4.030	4.050	4.030	4.050	50,500	204,265	4.0449	1.600	1.600	1.608	1.600	1.608	127,165	1.6063	-0.74%
2016-09-19	0	4.060	4.000	4.060	4.060	4.080	2,000	8,140	4.0700	1.612	1.588	1.612	1.612	1.620	5,036	1.6163	0.25%
2016-09-15	0	4.050	4.020	4.060	3.980	4.050	19,000	76,380	4.0200	1.608	1.596	1.612	1.581	1.608	47,844	1.5964	1.50%
2016-09-14	0	3.990	3.990	4.020	3.990	3.990	60,000	239,400	3.9900	1.585	1.585	1.596	1.585	1.585	151,087	1.5845	-1.24%
2016-09-13	0	4.040	4.020	4.080	4.000	4.040	124,500	501,460	4.0278	1.604	1.596	1.620	1.588	1.604	313,505	1.5995	1.00%
2016-09-12	0	4.000	3.980	4.000	3.950	4.000	48,000	190,740	3.9738	1.588	1.581	1.588	1.569	1.588	120,869	1.5781	0.00%
2016-09-09	0	4.000	4.000	4.020	3.980	4.040	123,000	491,870	3.9989	1.588	1.588	1.596	1.581	1.604	309,727	1.5881	0.00%
2016-09-08	0	4.000	3.990	4.020	3.990	4.000	164,500	657,190	3.9951	1.588	1.585	1.596	1.585	1.588	414,229	1.5865	0.25%
2016-09-07	0	3.990	3.980	3.990	3.980	3.990	50,500	200,995	3.9801	1.585	1.581	1.585	1.581	1.585	127,165	1.5806	0.25%
2016-09-06	0	3.980	3.980	3.990	3.980	4.000	21,500	85,940	3.9972	1.581	1.581	1.585	1.581	1.588	54,139	1.5874	-0.25%
2016-09-05	0	3.990	3.970	3.990	3.900	3.990	115,500	457,095	3.9575	1.585	1.577	1.585	1.549	1.585	290,842	1.5716	1.01%
2016-09-02	0	3.950	3.940	3.960	3.900	3.950	201,500	791,890	3.9300	1.569	1.565	1.573	1.549	1.569	507,399	1.5607	1.28%
2016-09-01	0	3.900	3.870	3.910	3.870	3.900	65,000	252,955	3.8916	1.549	1.537	1.553	1.537	1.549	163,677	1.5455	0.00%
2016-08-31	0	3.900	3.900	3.950	-	-	0	0	-	1.549	1.549	1.569	-	-	0	-	0.00%
2016-08-30	0	3.900	3.900	3.940	3.870	3.900	46,000	179,015	3.8916	1.549	1.549	1.565	1.537	1.549	115,833	1.5455	-0.51%
2016-08-29	0	3.920	3.900	3.940	3.920	3.940	47,000	184,410	3.9236	1.557	1.549	1.565	1.557	1.565	118,351	1.5582	0.00%
2016-08-26	0	3.920	3.900	3.920	3.900	3.920	95,500	372,890	3.9046	1.557	1.549	1.557	1.549	1.557	240,479	1.5506	0.51%
2016-08-25	0	3.900	3.890	3.900	3.890	3.960	320,500	1,251,870	3.9060	1.549	1.545	1.549	1.545	1.573	807,054	1.5512	-0.51%
2016-08-24	0	3.920	3.910	3.920	3.610	4.000	1,408,500	5,517,790	3.9175	1.557	1.553	1.557	1.434	1.588	3,546,757	1.5557	11.05%
2016-08-23	0	3.530	3.500	3.530	-	-	0	0	-	1.402	1.390	1.402	-	-	0	-	0.00%
2016-08-22	0	3.530	3.530	3.550	3.500	3.550	107,500	378,550	3.5214	1.402	1.402	1.410	1.390	1.410	270,697	1.3984	0.86%
2016-08-19	0	3.500	3.500	3.530	3.500	3.500	80,000	280,000	3.5000	1.390	1.390	1.402	1.390	1.390	201,449	1.3899	0.00%
2016-08-18	0	3.500	3.490	3.500	3.470	3.500	103,000	359,365	3.4890	1.390	1.386	1.390	1.378	1.390	259,365	1.3856	0.00%
2016-08-17	0	3.500	3.480	3.500	3.500	3.500	50,000	175,000	3.5000	1.390	1.382	1.390	1.390	1.390	125,905	1.3899	0.00%
2016-08-16	0	3.500	3.500	3.540	3.500	3.500	105,000	367,500	3.5000	1.390	1.390	1.406	1.390	1.390	264,402	1.3899	0.00%
2016-08-15	0	3.500	3.500	3.550	3.500	3.500	10,000	35,000	3.5000	1.390	1.390	1.410	1.390	1.390	25,181	1.3899	0.00%
2016-08-12	0	3.500	3.500	3.520	3.500	3.520	26,000	91,440	3.5169	1.390	1.390	1.398	1.390	1.398	65,471	1.3967	0.00%
2016-08-11	0	3.500	3.500	3.510	3.500	3.500	63,500	222,250	3.5000	1.390	1.390	1.394	1.390	1.390	159,900	1.3899	0.00%
2016-08-10	0	3.500	3.480	3.500	3.500	3.500	17,000	59,500	3.5000	1.390	1.382	1.390	1.390	1.390	42,808	1.3899	0.00%
2016-08-09	0	3.500	3.470	3.500	3.470	3.500	14,000	48,850	3.4893	1.390	1.378	1.390	1.378	1.390	35,254	1.3857	0.57%
2016-08-08	0	3.480	3.470	3.500	3.480	3.480	25,000	87,000	3.4800	1.382	1.378	1.390	1.382	1.382	62,953	1.3820	0.58%
2016-08-05	0	3.460	3.460	3.500	3.450	3.470	15,500	53,630	3.4600	1.374	1.374	1.390	1.370	1.378	39,031	1.3740	1.17%
2016-08-04	0	3.420	3.420	3.500	3.420	3.420	74,000	253,080	3.4200	1.358	1.358	1.390	1.358	1.358	186,340	1.3582	0.29%
2016-08-03	0	3.410	3.410	3.420	3.400	3.420	105,500	359,645	3.4090	1.354	1.354	1.358	1.350	1.358	265,661	1.3538	-0.29%
2016-08-01	0	3.420	3.410	3.420	3.400	3.420	61,000	207,995	3.4098	1.358	1.354	1.358	1.350	1.358	153,605	1.3541	0.29%
2016-07-29	0	3.410	3.400	3.410	3.410	3.410	11,000	37,510	3.4100	1.354	1.350	1.354	1.354	1.354	27,699	1.3542	0.29%
2016-07-28	0	3.400	3.390	3.410	3.390	3.410	81,500	277,795	3.4085	1.350	1.346	1.354	1.346	1.354	205,226	1.3536	0.00%
2016-07-27	0	3.400	3.400	3.410	3.400	3.400	56,500	192,070	3.3995	1.350	1.350	1.354	1.350	1.350	142,273	1.3500	0.29%
2016-07-26	0	3.390	3.390	3.400	3.380	3.390	64,500	218,505	3.3877	1.346	1.346	1.350	1.342	1.346	162,418	1.3453	0.00%
2016-07-25	0	3.390	3.380	3.390	3.370	3.390	73,500	248,335	3.3787	1.346	1.342	1.346	1.338	1.346	185,081	1.3418	0.30%
2016-07-22	0	3.380	3.370	3.380	3.380	3.380	23,500	79,430	3.3800	1.342	1.338	1.342	1.342	1.342	59,176	1.3423	-0.29%
2016-07-21	0	3.390	3.370	3.390	-	-	0	0	-	1.346	1.338	1.346	-	-	0	-	0.00%
2016-07-20	0	3.390	3.380	3.390	3.370	3.390	22,000	74,240	3.3745	1.346	1.342	1.346	1.338	1.346	55,398	1.3401	0.00%
2016-07-19	0	3.390	3.380	3.400	3.390	3.400	21,500	72,965	3.3937	1.346	1.342	1.350	1.346	1.350	54,139	1.3477	-0.29%
2016-07-18	0	3.400	3.390	3.400	3.390	3.410	118,000	401,190	3.3999	1.350	1.346	1.350	1.346	1.354	297,137	1.3502	-0.29%
2016-07-15	0	3.410	3.400	3.410	3.410	3.420	50,000	170,615	3.4123	1.354	1.350	1.354	1.354	1.358	125,905	1.3551	0.00%
2016-07-14	0	3.410	3.400	3.410	3.380	3.410	12,500	42,510	3.4008	1.354	1.350	1.354	1.342	1.354	31,476	1.3505	0.29%
2016-07-13	0	3.400	3.380	3.420	3.400	3.420	81,500	277,700	3.4074	1.350	1.342	1.358	1.350	1.358	205,226	1.3531	0.29%
2016-07-12	0	3.390	3.370	3.390	3.420	3.420	4,000	13,680	3.4200	1.346	1.338	1.346	1.358	1.358	10,072	1.3582	0.00%
2016-07-11	0	3.390	3.380	3.390	3.390	3.390	5,500	18,645	3.3900	1.346	1.342	1.346	1.346	1.346	13,850	1.3462	0.00%
2016-07-08	0	3.390	3.370	3.390	3.390	3.390	3,000	10,170	3.3900	1.346	1.338	1.346	1.346	1.346	7,554	1.3462	-0.29%
2016-07-07	0	3.400	3.360	3.430	3.350	3.400	104,500	354,065	3.3882	1.350	1.334	1.362	1.330	1.350	263,142	1.3455	1.49%
2016-07-06	0	3.350	3.340	3.360	3.320	3.350	669,500	2,229,260	3.3297	1.330	1.326	1.334	1.318	1.330	1,685,874	1.3223	0.90%
2016-07-05	0	3.320	3.300	3.330	3.280	3.320	456,000	1,510,105	3.3116	1.318	1.311	1.322	1.303	1.318	1,148,258	1.3151	0.61%
2016-07-04	0	3.300	3.280	3.300	3.280	3.300	10,000	32,910	3.2910	1.311	1.303	1.311	1.303	1.311	25,181	1.3069	0.61%
2016-06-30	0	3.280	3.270	3.280	3.280	3.280	17,000	55,760	3.2800	1.303	1.299	1.303	1.303	1.303	42,808	1.3026	0.61%
2016-06-29	0	3.260	3.240	3.300	3.260	3.260	10,000	32,600	3.2600	1.295	1.287	1.311	1.295	1.295	25,181	1.2946	0.62%
2016-06-28	0	3.240	3.220	3.300	3.220	3.240	57,000	184,080	3.2295	1.287	1.279	1.311	1.279	1.287	143,532	1.2825	0.31%
2016-06-27	0	3.230	3.220	3.240	3.210	3.230	99,000	318,810	3.2203	1.283	1.279	1.287	1.275	1.283	249,293	1.2789	0.31%
2016-06-24	0	3.220	3.180	3.290	-	-	0	0	-	1.279	1.263	1.307	-	-	0	-	0.00%
2016-06-23	0	3.220	3.210	3.290	-	-	0	0	-	1.279	1.275	1.307	-	-	0	-	0.00%
2016-06-22	0	3.220	3.220	3.300	3.210	3.210	6,000	19,280	3.2133	1.279	1.279	1.311	1.275	1.275	15,109	1.2761	0.00%
2016-06-21	0	3.220	3.220	3.300	-	-	0	0	-	1.279	1.279	1.311	-	-	0	-	0.62%
2016-06-20	0	3.200	3.200	3.300	-	-	0	0	-	1.271	1.271	1.311	-	-	0	-	0.00%
2016-06-17	0	3.200	3.080	3.220	3.200	3.250	80,000	257,050	3.2131	1.271	1.223	1.279	1.271	1.291	201,449	1.2760	-1.23%
2016-06-16	0	3.240	3.240	3.280	3.200	3.260	19,000	61,320	3.2274	1.287	1.287	1.303	1.271	1.295	47,844	1.2817	-1.52%
2016-06-15	0	3.290	3.280	3.290	3.290	3.290	6,000	19,740	3.2900	1.307	1.303	1.307	1.307	1.307	15,109	1.3065	0.30%
2016-06-14	0	3.280	3.270	3.280	3.280	3.280	10,000	32,800	3.2800	1.303	1.299	1.303	1.303	1.303	25,181	1.3026	0.31%
2016-06-13	0	3.270	3.260	3.270	3.260	3.280	41,000	134,090	3.2705	1.299	1.295	1.299	1.295	1.303	103,242	1.2988	0.00%
2016-06-10	0	3.270	3.270	3.280	3.260	3.280	30,000	98,305	3.2768	1.299	1.299	1.303	1.295	1.303	75,543	1.3013	0.00%
2016-06-08	0	3.270	3.260	3.270	3.270	3.280	29,000	95,040	3.2772	1.299	1.295	1.299	1.299	1.303	73,025	1.3015	-0.30%
2016-06-07	0	3.280	3.270	3.280	3.280	3.280	12,000	39,360	3.2800	1.303	1.299	1.303	1.303	1.303	30,217	1.3026	0.00%
2016-06-06	0	3.280	3.260	3.280	-	-	0	0	-	1.303	1.295	1.303	-	-	0	-	0.00%
2016-06-03	0	3.280	3.270	3.280	3.260	3.280	52,500	171,390	3.2646	1.303	1.299	1.303	1.295	1.303	132,201	1.2964	0.92%
2016-06-02	0	3.250	3.240	3.260	3.250	3.260	92,000	299,100	3.2511	1.291	1.287	1.295	1.291	1.295	231,666	1.2911	0.00%
2016-06-01	0	3.250	3.230	3.280	3.210	3.250	37,000	119,610	3.2327	1.291	1.283	1.303	1.275	1.291	93,170	1.2838	0.00%
2016-05-31	0	3.250	3.250	3.290	-	-	0	0	-	1.291	1.291	1.307	-	-	0	-	0.00%
2016-05-30	0	3.250	3.250	3.300	3.250	3.250	5,500	17,875	3.2500	1.291	1.291	1.311	1.291	1.291	13,850	1.2907	0.31%
2016-05-27	0	3.240	3.240	3.250	3.230	3.250	187,500	607,515	3.2401	1.287	1.287	1.291	1.283	1.291	472,146	1.2867	-0.31%
2016-05-26	0	3.250	3.240	3.250	3.240	3.250	24,000	77,765	3.2402	1.291	1.287	1.291	1.287	1.291	60,435	1.2868	0.62%
2016-05-25	0	3.230	3.220	3.230	3.210	3.230	106,500	342,795	3.2187	1.283	1.279	1.283	1.275	1.283	268,179	1.2782	0.62%
2016-05-24	0	3.210	3.200	3.230	-	-	0	0	-	1.275	1.271	1.283	-	-	0	-	0.00%
2016-05-23	0	3.210	3.200	3.240	-	-	0	0	-	1.275	1.271	1.287	-	-	0	-	0.00%
2016-05-20	0	3.210	3.200	3.240	-	-	0	0	-	1.275	1.271	1.287	-	-	0	-	0.00%
2016-05-19	0	3.210	3.200	3.240	3.190	3.210	44,000	140,870	3.2016	1.275	1.271	1.287	1.267	1.275	110,797	1.2714	-0.93%
2016-05-18	0	3.240	3.230	3.240	3.240	3.250	33,000	106,945	3.2408	1.287	1.283	1.287	1.287	1.291	83,098	1.2870	0.00%
2016-05-17	0	3.240	3.230	3.240	3.240	3.240	75,000	243,000	3.2400	1.287	1.283	1.287	1.287	1.287	188,858	1.2867	0.00%
2016-05-16	0	3.240	3.230	3.240	3.240	3.240	142,000	460,080	3.2400	1.287	1.283	1.287	1.287	1.287	357,572	1.2867	0.00%
2016-05-13	0	3.240	3.230	3.250	3.210	3.250	116,000	375,485	3.2369	1.287	1.283	1.291	1.275	1.291	292,101	1.2855	0.00%
2016-05-12	0	3.240	3.230	3.240	3.210	3.240	9,000	28,950	3.2167	1.287	1.283	1.287	1.275	1.287	22,663	1.2774	0.93%
2016-05-11	0	3.210	3.210	3.240	-	-	0	0	-	1.275	1.275	1.287	-	-	0	-	0.31%
2016-05-10	0	3.200	3.200	3.240	3.190	3.190	20,000	63,800	3.1900	1.271	1.271	1.287	1.267	1.267	50,362	1.2668	0.63%
2016-05-09	0	3.180	3.180	3.240	3.180	3.180	10,000	31,800	3.1800	1.263	1.263	1.287	1.263	1.263	25,181	1.2629	-1.85%
2016-05-06	0	3.240	3.220	3.240	-	-	0	0	-	1.287	1.279	1.287	-	-	0	-	0.00%
2016-05-05	0	3.240	3.230	3.240	3.230	3.240	27,000	87,270	3.2322	1.287	1.283	1.287	1.283	1.287	67,989	1.2836	0.00%
2016-05-04	0	3.240	3.210	3.250	-	-	0	0	-	1.287	1.275	1.291	-	-	0	-	0.00%
2016-05-03	0	3.240	3.240	3.250	3.210	3.240	39,000	125,980	3.2303	1.287	1.287	1.291	1.275	1.287	98,206	1.2828	0.93%
2016-04-29	0	3.210	3.210	3.250	3.200	3.230	14,000	44,985	3.2132	1.275	1.275	1.291	1.271	1.283	35,254	1.2760	-0.31%
2016-04-28	0	3.220	3.220	3.240	3.220	3.240	57,000	184,020	3.2284	1.279	1.279	1.287	1.279	1.287	143,532	1.2821	0.00%
2016-04-27	0	3.220	3.210	3.220	3.200	3.220	23,000	73,960	3.2157	1.279	1.275	1.279	1.271	1.279	57,917	1.2770	0.00%
2016-04-26	0	3.220	3.210	3.230	3.200	3.220	47,000	150,840	3.2094	1.279	1.275	1.283	1.271	1.279	118,351	1.2745	0.62%
2016-04-25	0	3.200	3.180	3.200	3.160	3.200	206,000	658,805	3.1981	1.271	1.263	1.271	1.255	1.271	518,731	1.2700	0.00%
2016-04-22	0	3.200	3.190	3.200	3.190	3.200	64,000	204,675	3.1980	1.271	1.267	1.271	1.267	1.271	161,159	1.2700	0.31%
2016-04-21	0	3.190	3.180	3.190	3.190	3.200	9,500	30,375	3.1974	1.267	1.263	1.267	1.267	1.271	23,922	1.2697	0.00%
2016-04-20	0	3.190	3.180	3.190	3.180	3.190	45,000	143,110	3.1802	1.267	1.263	1.267	1.263	1.267	113,315	1.2629	1.27%
2016-04-19	0	3.150	3.150	3.180	3.140	3.180	15,000	47,160	3.1440	1.251	1.251	1.263	1.247	1.263	37,772	1.2486	0.00%
2016-04-18	0	3.150	3.140	3.150	3.140	3.150	53,500	168,095	3.1420	1.251	1.247	1.251	1.247	1.251	134,719	1.2477	0.32%
2016-04-15	0	3.140	3.140	3.170	3.140	3.180	121,000	381,575	3.1535	1.247	1.247	1.259	1.247	1.263	304,691	1.2523	-0.32%
2016-04-14	0	3.150	3.130	3.150	3.110	3.150	78,000	245,260	3.1444	1.251	1.243	1.251	1.235	1.251	196,413	1.2487	0.32%
2016-04-13	0	3.140	3.130	3.140	3.140	3.150	12,000	37,685	3.1404	1.247	1.243	1.247	1.247	1.251	30,217	1.2471	0.32%
2016-04-12	0	3.130	3.130	3.140	3.130	3.140	11,000	34,460	3.1327	1.243	1.243	1.247	1.243	1.247	27,699	1.2441	0.00%
2016-04-11	0	3.130	3.110	3.140	3.100	3.140	152,000	474,460	3.1214	1.243	1.235	1.247	1.231	1.247	382,753	1.2396	0.64%
2016-04-08	0	3.110	3.100	3.120	3.100	3.120	23,000	71,520	3.1096	1.235	1.231	1.239	1.231	1.239	57,917	1.2349	0.00%
2016-04-07	0	3.110	3.110	3.120	3.110	3.140	91,500	285,430	3.1195	1.235	1.235	1.239	1.235	1.247	230,407	1.2388	-0.64%
2016-04-06	0	3.130	3.120	3.150	3.110	3.150	433,000	1,346,755	3.1103	1.243	1.239	1.251	1.235	1.251	1,090,341	1.2352	0.97%
2016-04-05	0	3.100	3.080	3.100	3.100	3.150	702,000	2,185,270	3.1129	1.231	1.223	1.231	1.231	1.251	1,767,713	1.2362	-0.32%
2016-04-01	0	3.110	3.100	3.110	3.110	3.110	14,000	43,540	3.1100	1.235	1.231	1.235	1.235	1.235	35,254	1.2351	0.00%
2016-03-31	0	3.110	3.100	3.110	3.110	3.110	19,000	59,140	3.1126	1.235	1.231	1.235	1.235	1.235	47,844	1.2361	-0.64%
2016-03-30	0	3.130	3.120	3.130	-	-	0	0	-	1.243	1.239	1.243	-	-	0	-	0.00%
2016-03-29	0	3.130	3.120	3.130	3.120	3.130	18,000	56,260	3.1256	1.243	1.239	1.243	1.239	1.243	45,326	1.2412	0.32%
2016-03-24	0	3.120	3.110	3.120	3.120	3.130	30,000	93,655	3.1218	1.239	1.235	1.239	1.239	1.243	75,543	1.2398	0.00%
2016-03-23	0	3.120	3.110	3.120	3.120	3.120	4,500	14,040	3.1200	1.239	1.235	1.239	1.239	1.239	11,331	1.2390	0.32%
2016-03-22	0	3.110	3.090	3.120	3.090	3.120	207,000	643,300	3.1077	1.235	1.227	1.239	1.227	1.239	521,249	1.2342	0.32%
2016-03-21	0	3.100	3.100	3.110	3.100	3.100	15,000	46,500	3.1000	1.231	1.231	1.235	1.231	1.231	37,772	1.2311	0.00%
2016-03-18	0	3.100	3.080	3.100	-	-	0	0	-	1.231	1.223	1.231	-	-	0	-	0.00%
2016-03-17	0	3.100	3.070	3.100	3.020	3.100	113,500	350,200	3.0855	1.231	1.219	1.231	1.199	1.231	285,805	1.2253	0.00%
2016-03-16	0	3.100	3.080	3.130	3.040	3.100	118,500	364,585	3.0767	1.231	1.223	1.243	1.207	1.231	298,396	1.2218	1.31%
2016-03-15	0	3.060	3.050	3.060	3.040	3.060	7,500	22,830	3.0440	1.215	1.211	1.215	1.207	1.215	18,886	1.2088	0.66%
2016-03-14	0	3.040	3.040	3.080	3.000	3.100	44,000	133,780	3.0405	1.207	1.207	1.223	1.191	1.231	110,797	1.2074	-1.30%
2016-03-11	0	3.080	3.070	3.080	3.080	3.080	8,000	24,640	3.0800	1.223	1.219	1.223	1.223	1.223	20,145	1.2231	0.00%
2016-03-10	0	3.080	3.060	3.080	3.050	3.080	209,000	640,270	3.0635	1.223	1.215	1.223	1.211	1.223	526,285	1.2166	0.65%
2016-03-09	0	3.060	3.050	3.060	3.060	3.060	9,000	27,540	3.0600	1.215	1.211	1.215	1.215	1.215	22,663	1.2152	0.33%
2016-03-08	0	3.050	3.040	3.050	3.050	3.050	1,000	3,050	3.0500	1.211	1.207	1.211	1.211	1.211	2,518	1.2112	-0.33%
2016-03-07	0	3.060	3.060	3.080	2.930	3.040	90,000	264,480	2.9387	1.215	1.215	1.223	1.164	1.207	226,630	1.1670	0.00%
2016-03-04	0	3.060	3.050	3.060	3.040	3.060	25,000	76,340	3.0536	1.215	1.211	1.215	1.207	1.215	62,953	1.2127	0.33%
2016-03-03	0	3.050	3.040	3.050	3.050	3.050	21,000	64,050	3.0500	1.211	1.207	1.211	1.211	1.211	52,880	1.2112	0.66%
2016-03-02	0	3.030	3.030	3.060	3.030	3.030	36,000	109,080	3.0300	1.203	1.203	1.215	1.203	1.203	90,652	1.2033	0.33%
2016-03-01	0	3.020	3.020	3.050	3.020	3.020	29,000	87,580	3.0200	1.199	1.199	1.211	1.199	1.199	73,025	1.1993	0.00%
2016-02-29	0	3.020	3.010	3.020	3.000	3.050	55,000	166,100	3.0200	1.199	1.195	1.199	1.191	1.211	138,496	1.1993	1.00%
2016-02-26	0	2.990	2.990	3.050	-	-	0	0	-	1.187	1.187	1.211	-	-	0	-	0.00%
2016-02-25	0	2.990	2.980	2.990	2.990	2.990	13,000	38,870	2.9900	1.187	1.183	1.187	1.187	1.187	32,735	1.1874	0.34%
2016-02-24	0	2.980	2.970	3.070	2.980	2.980	13,000	38,740	2.9800	1.183	1.179	1.219	1.183	1.183	32,735	1.1834	0.00%
2016-02-23	0	2.980	2.980	3.060	-	-	0	0	-	1.183	1.183	1.215	-	-	0	-	0.68%
2016-02-22	0	2.960	2.960	3.070	-	-	0	0	-	1.175	1.175	1.219	-	-	0	-	0.00%
2016-02-19	0	2.960	2.950	3.070	-	-	0	0	-	1.175	1.172	1.219	-	-	0	-	0.00%
2016-02-18	0	2.960	2.960	2.990	2.950	2.960	45,000	133,150	2.9589	1.175	1.175	1.187	1.172	1.175	113,315	1.1750	0.48%
2016-02-17	0	3.030	3.030	3.070	3.030	3.070	185,500	564,555	3.0434	1.170	1.170	1.185	1.170	1.185	480,428	1.1751	-0.33%
2016-02-16	0	3.040	3.020	3.060	3.040	3.040	60,000	182,400	3.0400	1.174	1.166	1.182	1.174	1.174	155,395	1.1738	0.00%
2016-02-15	0	3.040	3.010	3.040	3.000	3.040	88,000	264,390	3.0044	1.174	1.162	1.174	1.158	1.174	227,912	1.1601	1.33%
2016-02-12	0	3.000	2.850	3.000	3.000	3.020	9,500	28,680	3.0189	1.158	1.100	1.158	1.158	1.166	24,604	1.1657	-0.99%
2016-02-11	0	3.030	3.020	3.060	3.020	3.030	96,000	290,780	3.0290	1.170	1.166	1.182	1.166	1.170	248,631	1.1695	0.33%
2016-02-05	0	3.020	3.020	3.030	-	-	0	0	-	1.166	1.166	1.170	-	-	0	-	0.00%
2016-02-04	0	3.020	2.990	3.030	3.020	3.020	31,000	93,620	3.0200	1.166	1.154	1.170	1.166	1.166	80,287	1.1661	1.00%
2016-02-03	0	2.990	2.950	3.030	2.990	2.990	10,000	29,900	2.9900	1.154	1.139	1.170	1.154	1.154	25,899	1.1545	-1.32%
2016-02-02	0	3.030	3.020	3.030	3.020	3.030	87,000	263,110	3.0243	1.170	1.166	1.170	1.166	1.170	225,322	1.1677	0.33%
2016-02-01	0	3.020	3.020	3.050	3.010	3.020	130,000	391,500	3.0115	1.166	1.166	1.178	1.162	1.166	336,688	1.1628	0.67%
2016-01-29	0	3.000	3.000	3.190	3.000	3.000	6,500	19,500	3.0000	1.158	1.158	1.232	1.158	1.158	16,834	1.1583	0.00%
2016-01-28	0	3.000	3.000	3.070	2.990	3.000	8,500	25,450	2.9941	1.158	1.158	1.185	1.154	1.158	22,014	1.1561	-0.33%
2016-01-27	0	3.010	3.000	3.010	3.010	3.010	10,000	30,100	3.0100	1.162	1.158	1.162	1.162	1.162	25,899	1.1622	0.33%
2016-01-26	0	3.000	3.000	3.100	2.990	2.990	23,500	70,265	2.9900	1.158	1.158	1.197	1.154	1.154	60,863	1.1545	-1.64%
2016-01-25	0	3.050	3.000	3.050	3.050	3.060	26,000	79,360	3.0523	1.178	1.158	1.178	1.178	1.182	67,338	1.1785	3.39%
2016-01-22	0	2.950	2.950	3.050	2.930	2.930	3,000	8,790	2.9300	1.139	1.139	1.178	1.131	1.131	7,770	1.1313	0.68%
2016-01-21	0	2.930	2.930	2.960	2.930	2.970	111,000	327,280	2.9485	1.131	1.131	1.143	1.131	1.147	287,480	1.1384	-1.68%
2016-01-20	0	2.980	2.970	2.990	2.970	3.000	52,500	156,865	2.9879	1.151	1.147	1.154	1.147	1.158	135,970	1.1537	-0.33%
2016-01-19	0	2.990	2.990	3.130	-	-	0	0	-	1.154	1.154	1.209	-	-	0	-	0.00%
2016-01-18	0	2.990	2.990	3.080	2.980	3.010	55,500	165,900	2.9892	1.154	1.154	1.189	1.151	1.162	143,740	1.1542	-0.99%
2016-01-15	0	3.020	3.020	3.100	-	-	0	0	-	1.166	1.166	1.197	-	-	0	-	0.33%
2016-01-14	0	3.010	3.010	3.180	3.000	3.020	63,000	189,540	3.0086	1.162	1.162	1.228	1.158	1.166	163,164	1.1617	-0.99%
2016-01-13	0	3.040	3.040	3.050	3.040	3.060	109,000	331,750	3.0436	1.174	1.174	1.178	1.174	1.182	282,300	1.1752	0.00%
2016-01-12	0	3.040	3.030	3.040	3.040	3.060	128,000	390,820	3.0533	1.174	1.170	1.174	1.174	1.182	331,508	1.1789	-0.65%
2016-01-11	0	3.060	3.060	3.080	3.060	3.130	81,500	252,180	3.0942	1.182	1.182	1.189	1.182	1.209	211,078	1.1947	-3.77%
2016-01-08	0	3.180	3.170	3.180	3.170	3.190	61,500	195,490	3.1787	1.228	1.224	1.228	1.224	1.232	159,279	1.2273	-0.31%
2016-01-07	0	3.190	3.180	3.190	3.160	3.200	235,000	745,125	3.1707	1.232	1.228	1.232	1.220	1.236	608,629	1.2243	0.31%
2016-01-06	0	3.180	3.170	3.200	3.160	3.180	251,000	797,520	3.1774	1.228	1.224	1.236	1.220	1.228	650,067	1.2268	1.27%
2016-01-05	0	3.140	3.140	3.150	3.140	3.160	45,500	143,435	3.1524	1.212	1.212	1.216	1.212	1.220	117,841	1.2172	-0.32%
2016-01-04	0	3.150	3.100	3.170	3.150	3.150	10,000	31,500	3.1500	1.216	1.197	1.224	1.216	1.216	25,899	1.2163	0.00%
2015-12-31	0	3.150	3.140	3.170	3.150	3.150	16,000	50,400	3.1500	1.216	1.212	1.224	1.216	1.216	41,439	1.2163	0.00%
2015-12-30	0	3.150	3.110	3.150	3.120	3.150	95,000	298,000	3.1368	1.216	1.201	1.216	1.205	1.216	246,041	1.2112	0.96%
2015-12-29	0	3.120	3.080	3.120	3.080	3.120	356,500	1,107,615	3.1069	1.205	1.189	1.205	1.189	1.205	923,303	1.1996	1.63%
2015-12-28	0	3.070	3.060	3.090	3.070	3.080	42,000	129,320	3.0790	1.185	1.182	1.193	1.185	1.189	108,776	1.1889	-0.32%
2015-12-24	0	3.080	3.070	3.080	3.080	3.080	13,000	40,040	3.0800	1.189	1.185	1.189	1.189	1.189	33,669	1.1892	0.00%
2015-12-23	0	3.080	3.070	3.080	-	-	0	0	-	1.189	1.185	1.189	-	-	0	-	0.00%
2015-12-22	0	3.080	3.060	3.090	3.080	3.080	12,500	38,500	3.0800	1.189	1.182	1.193	1.189	1.189	32,374	1.1892	0.33%
2015-12-21	0	3.070	3.070	3.080	3.050	3.080	17,500	53,555	3.0603	1.185	1.185	1.189	1.178	1.189	45,323	1.1816	-0.32%
2015-12-18	0	3.080	3.080	3.090	3.080	3.090	11,000	33,985	3.0895	1.189	1.189	1.193	1.189	1.193	28,489	1.1929	-0.32%
2015-12-17	0	3.090	3.060	3.090	3.090	3.090	2,000	6,180	3.0900	1.193	1.182	1.193	1.193	1.193	5,180	1.1931	0.65%
2015-12-16	0	3.070	3.070	3.080	3.060	3.090	101,500	312,240	3.0763	1.185	1.185	1.189	1.182	1.193	262,876	1.1878	0.33%
2015-12-15	0	3.060	3.050	3.080	3.060	3.090	40,000	122,530	3.0633	1.182	1.178	1.189	1.182	1.193	103,596	1.1828	0.00%
2015-12-14	0	3.060	3.050	3.060	3.060	3.060	7,000	21,420	3.0600	1.182	1.178	1.182	1.182	1.182	18,129	1.1815	-0.65%
2015-12-11	0	3.080	3.040	3.080	3.040	3.080	59,000	179,960	3.0502	1.189	1.174	1.189	1.174	1.189	152,805	1.1777	0.33%
2015-12-10	0	3.070	3.030	3.070	3.070	3.070	14,000	42,980	3.0700	1.185	1.170	1.185	1.185	1.185	36,259	1.1854	0.66%
2015-12-09	0	3.050	3.030	3.060	3.050	3.060	29,000	88,540	3.0531	1.178	1.170	1.182	1.178	1.182	75,107	1.1788	0.00%
2015-12-08	0	3.050	3.040	3.050	3.040	3.050	41,000	124,885	3.0460	1.178	1.174	1.178	1.174	1.178	106,186	1.1761	0.33%
2015-12-07	0	3.040	3.040	3.080	3.040	3.050	20,000	60,850	3.0425	1.174	1.174	1.189	1.174	1.178	51,798	1.1748	-1.30%
2015-12-04	0	3.080	3.080	3.090	3.070	3.080	62,500	192,480	3.0797	1.189	1.189	1.193	1.185	1.189	161,869	1.1891	-0.65%
2015-12-03	0	3.100	3.080	3.100	3.080	3.100	159,000	490,250	3.0833	1.197	1.189	1.197	1.189	1.197	411,796	1.1905	0.65%
2015-12-02	0	3.080	3.060	3.080	3.060	3.090	198,000	609,145	3.0765	1.189	1.182	1.189	1.182	1.193	512,802	1.1879	0.65%
2015-12-01	0	3.060	3.040	3.080	3.050	3.060	20,000	61,100	3.0550	1.182	1.174	1.189	1.178	1.182	51,798	1.1796	0.33%
2015-11-30	0	3.050	3.020	3.080	3.020	3.050	22,000	66,800	3.0364	1.178	1.166	1.189	1.166	1.178	56,978	1.1724	0.66%
2015-11-27	0	3.030	3.020	3.080	3.020	3.040	84,000	254,460	3.0293	1.170	1.166	1.189	1.166	1.174	217,552	1.1696	-1.62%
2015-11-26	0	3.080	3.010	3.080	3.010	3.080	100,000	304,720	3.0472	1.189	1.162	1.189	1.162	1.189	258,991	1.1766	1.99%
2015-11-25	0	3.020	3.020	3.080	3.010	3.030	60,000	181,330	3.0222	1.166	1.166	1.189	1.162	1.170	155,395	1.1669	-0.33%
2015-11-24	0	3.030	3.010	3.060	3.030	3.060	133,500	406,380	3.0440	1.170	1.162	1.182	1.170	1.182	345,753	1.1753	-0.33%
2015-11-23	0	3.040	3.040	3.050	3.010	3.040	205,000	622,580	3.0370	1.174	1.174	1.178	1.162	1.174	530,931	1.1726	1.67%
2015-11-20	0	2.990	2.980	3.020	2.980	2.990	40,000	119,500	2.9875	1.154	1.151	1.166	1.151	1.154	103,596	1.1535	0.34%
2015-11-19	0	2.980	2.960	2.990	-	-	0	0	-	1.151	1.143	1.154	-	-	0	-	0.00%
2015-11-18	0	2.980	2.950	2.990	2.950	2.980	5,500	16,330	2.9691	1.151	1.139	1.154	1.139	1.151	14,245	1.1464	1.71%
2015-11-17	0	2.930	2.930	2.970	2.930	2.960	281,000	828,250	2.9475	1.131	1.131	1.147	1.131	1.143	727,764	1.1381	-0.68%
2015-11-16	0	2.950	2.930	3.080	2.930	2.970	66,500	196,125	2.9492	1.139	1.131	1.189	1.131	1.147	172,229	1.1387	0.00%
2015-11-13	0	2.950	2.950	2.970	-	-	0	0	-	1.139	1.139	1.147	-	-	0	-	0.00%
2015-11-12	0	2.950	2.950	2.960	2.940	2.980	319,500	944,125	2.9550	1.139	1.139	1.143	1.135	1.151	827,476	1.1410	-0.34%
2015-11-11	0	2.960	2.960	2.980	2.960	2.960	27,000	79,920	2.9600	1.143	1.143	1.151	1.143	1.143	69,928	1.1429	-0.67%
2015-11-10	0	2.980	2.950	2.980	2.980	2.990	50,000	149,100	2.9820	1.151	1.139	1.151	1.151	1.154	129,495	1.1514	0.00%
2015-11-09	0	2.980	2.960	3.000	2.980	2.980	12,000	35,760	2.9800	1.151	1.143	1.158	1.151	1.151	31,079	1.1506	-0.33%
2015-11-06	0	2.990	2.960	2.990	2.990	2.990	20,000	59,800	2.9900	1.154	1.143	1.154	1.154	1.154	51,798	1.1545	0.00%
2015-11-05	0	2.990	2.990	3.020	2.980	2.980	60,000	178,800	2.9800	1.154	1.154	1.166	1.151	1.151	155,395	1.1506	0.34%
2015-11-04	0	2.980	2.960	2.980	2.980	3.000	32,500	97,050	2.9862	1.151	1.143	1.151	1.151	1.158	84,172	1.1530	1.36%
2015-11-03	0	2.940	2.940	3.000	2.930	2.930	3,000	8,790	2.9300	1.135	1.135	1.158	1.131	1.131	7,770	1.1313	-0.34%
2015-11-02	0	2.950	2.940	2.980	2.930	2.970	144,500	427,185	2.9563	1.139	1.135	1.151	1.131	1.147	374,242	1.1415	1.03%
2015-10-30	0	2.920	2.910	3.000	2.920	2.980	330,000	968,600	2.9352	1.127	1.124	1.158	1.127	1.151	854,670	1.1333	-2.01%
2015-10-29	0	2.980	2.970	3.040	2.980	2.980	24,000	71,520	2.9800	1.151	1.147	1.174	1.151	1.151	62,158	1.1506	-0.67%
2015-10-28	0	3.000	2.990	3.000	3.000	3.110	355,000	1,068,340	3.0094	1.158	1.154	1.158	1.158	1.201	919,418	1.1620	-3.10%
2015-10-27	0	3.360	3.300	3.360	3.300	3.360	354,000	1,174,440	3.3176	1.195	1.174	1.195	1.174	1.195	995,007	1.1803	1.20%
2015-10-26	0	3.320	3.300	3.320	3.300	3.320	184,500	611,180	3.3126	1.181	1.174	1.181	1.174	1.181	518,584	1.1786	0.91%
2015-10-23	0	3.290	3.260	3.290	3.250	3.290	126,000	410,355	3.2568	1.171	1.160	1.171	1.156	1.171	354,155	1.1587	1.23%
2015-10-22	0	3.250	3.230	3.250	3.240	3.250	447,000	1,450,305	3.2445	1.156	1.149	1.156	1.153	1.156	1,256,407	1.1543	0.31%
2015-10-20	0	3.240	3.230	3.240	3.220	3.250	181,500	588,815	3.2442	1.153	1.149	1.153	1.146	1.156	510,152	1.1542	0.00%
2015-10-19	0	3.240	3.230	3.240	3.240	3.240	65,000	210,600	3.2400	1.153	1.149	1.153	1.153	1.153	182,699	1.1527	0.00%
2015-10-16	0	3.240	3.230	3.240	3.230	3.240	46,000	149,020	3.2396	1.153	1.149	1.153	1.149	1.153	129,295	1.1526	0.00%
2015-10-15	0	3.240	3.230	3.240	3.240	3.240	36,000	116,640	3.2400	1.153	1.149	1.153	1.153	1.153	101,187	1.1527	0.31%
2015-10-14	0	3.230	3.230	3.240	3.230	3.240	121,500	393,535	3.2390	1.149	1.149	1.153	1.149	1.153	341,507	1.1523	-0.31%
2015-10-13	0	3.240	3.230	3.240	3.240	3.240	153,000	495,720	3.2400	1.153	1.149	1.153	1.153	1.153	430,045	1.1527	-0.31%
2015-10-12	0	3.250	3.240	3.250	3.250	3.250	40,000	130,000	3.2500	1.156	1.153	1.156	1.156	1.156	112,430	1.1563	0.00%
2015-10-09	0	3.250	3.240	3.250	3.250	3.250	59,500	193,375	3.2500	1.156	1.153	1.156	1.156	1.156	167,240	1.1563	0.31%
2015-10-08	0	3.240	3.220	3.240	3.230	3.240	187,500	605,990	3.2319	1.153	1.146	1.153	1.149	1.153	527,016	1.1499	0.31%
2015-10-07	0	3.230	3.220	3.230	3.210	3.230	1,030,500	3,318,315	3.2201	1.149	1.146	1.149	1.142	1.149	2,896,482	1.1456	0.00%
2015-10-06	0	3.230	3.220	3.230	3.230	3.230	84,000	271,320	3.2300	1.149	1.146	1.149	1.149	1.149	236,103	1.1492	0.00%
2015-10-05	0	3.230	3.230	3.240	3.200	3.230	457,000	1,472,370	3.2218	1.149	1.149	1.153	1.138	1.149	1,284,515	1.1462	0.94%
2015-10-02	0	3.200	3.190	3.200	3.170	3.220	49,500	157,585	3.1835	1.138	1.135	1.138	1.128	1.146	139,132	1.1326	0.95%
2015-09-30	0	3.170	3.160	3.170	3.160	3.170	76,500	242,485	3.1697	1.128	1.124	1.128	1.124	1.128	215,023	1.1277	0.00%
2015-09-29	0	3.170	3.170	3.180	3.170	3.280	230,000	735,220	3.1966	1.128	1.128	1.131	1.128	1.167	646,473	1.1373	-1.55%
2015-09-25	0	3.220	3.200	3.240	3.200	3.220	62,000	199,240	3.2135	1.146	1.138	1.153	1.138	1.146	174,267	1.1433	0.31%
2015-09-24	0	3.210	3.200	3.220	3.210	3.240	24,500	78,825	3.2173	1.142	1.138	1.146	1.142	1.153	68,863	1.1447	-1.23%
2015-09-23	0	3.250	3.220	3.250	3.180	3.250	440,000	1,418,200	3.2232	1.156	1.146	1.156	1.131	1.156	1,236,732	1.1467	1.88%
2015-09-22	0	3.190	3.180	3.190	3.160	3.190	244,500	777,140	3.1785	1.135	1.131	1.135	1.124	1.135	687,229	1.1308	1.27%
2015-09-21	0	3.150	3.140	3.170	3.130	3.180	186,000	585,895	3.1500	1.121	1.117	1.128	1.114	1.131	522,800	1.1207	1.29%
2015-09-18	0	3.110	3.110	3.120	3.100	3.110	87,000	269,800	3.1011	1.106	1.106	1.110	1.103	1.106	244,536	1.1033	-0.32%
2015-09-17	0	3.120	3.110	3.120	3.120	3.120	22,000	68,440	3.1109	1.110	1.106	1.110	1.110	1.110	61,837	1.1068	0.97%
2015-09-16	0	3.090	3.090	3.120	-	-	0	0	-	1.099	1.099	1.110	-	-	0	-	0.32%
2015-09-15	0	3.080	3.080	3.100	3.070	3.090	30,500	94,095	3.0851	1.096	1.096	1.103	1.092	1.099	85,728	1.0976	-0.32%
2015-09-14	0	3.090	3.080	3.090	3.060	3.100	119,500	367,220	3.0730	1.099	1.096	1.099	1.089	1.103	335,885	1.0933	-0.32%
2015-09-11	0	3.100	3.080	3.100	3.070	3.100	373,500	1,150,950	3.0815	1.103	1.096	1.103	1.092	1.103	1,049,817	1.0963	0.00%
2015-09-10	0	3.100	3.100	3.140	3.100	3.100	35,000	108,500	3.1000	1.103	1.103	1.117	1.103	1.103	98,376	1.1029	-0.32%
2015-09-09	0	3.110	3.100	3.110	3.090	3.110	92,000	285,110	3.0990	1.106	1.103	1.106	1.099	1.106	258,589	1.1026	0.32%
2015-09-08	0	3.100	3.080	3.110	3.070	3.100	63,000	195,010	3.0954	1.103	1.096	1.106	1.092	1.103	177,078	1.1013	-0.64%
2015-09-07	0	3.120	3.070	3.120	3.080	3.140	10,000	30,860	3.0860	1.110	1.092	1.110	1.096	1.117	28,108	1.0979	1.30%
2015-09-04	0	3.080	3.050	3.090	3.020	3.100	49,000	150,800	3.0776	1.096	1.085	1.099	1.074	1.103	137,727	1.0949	1.65%
2015-09-02	0	3.030	3.020	3.030	2.930	3.030	103,000	304,870	2.9599	1.078	1.074	1.078	1.042	1.078	289,508	1.0531	-1.30%
2015-09-01	0	3.070	3.070	3.080	3.070	3.170	143,500	442,730	3.0852	1.092	1.092	1.096	1.092	1.128	403,343	1.0977	-1.29%
2015-08-31	0	3.110	3.080	3.110	3.090	3.110	89,000	275,790	3.0988	1.106	1.096	1.106	1.099	1.106	250,157	1.1025	0.32%
2015-08-28	0	3.100	3.100	3.120	3.090	3.140	116,000	360,635	3.1089	1.103	1.103	1.110	1.099	1.117	326,047	1.1061	-1.27%
2015-08-27	0	3.140	3.130	3.140	2.980	3.150	734,500	2,295,335	3.1250	1.117	1.114	1.117	1.060	1.121	2,064,499	1.1118	6.08%
2015-08-26	0	2.960	2.950	2.980	2.960	2.980	189,500	562,840	2.9701	1.053	1.050	1.060	1.053	1.060	532,638	1.0567	0.34%
2015-08-25	0	2.950	2.920	2.970	2.930	3.000	300,000	886,380	2.9546	1.050	1.039	1.057	1.042	1.067	843,226	1.0512	-0.67%
2015-08-24	0	2.970	2.960	2.980	2.950	3.000	948,500	2,810,590	2.9632	1.057	1.053	1.060	1.050	1.067	2,666,000	1.0542	-3.88%
2015-08-21	0	3.090	3.060	3.100	3.080	3.110	243,500	752,445	3.0901	1.099	1.089	1.103	1.096	1.106	684,419	1.0994	-0.64%
2015-08-20	0	3.110	3.100	3.120	3.100	3.130	100,000	311,100	3.1110	1.106	1.103	1.110	1.103	1.114	281,075	1.1068	-1.27%
2015-08-19	0	3.150	3.030	3.150	3.100	3.150	203,500	637,560	3.1330	1.121	1.078	1.121	1.103	1.121	571,988	1.1146	0.00%
2015-08-18	0	3.150	3.100	3.150	3.120	3.160	137,500	432,505	3.1455	1.121	1.103	1.121	1.110	1.124	386,479	1.1191	0.64%
2015-08-17	0	3.130	3.090	3.130	3.100	3.130	105,000	326,330	3.1079	1.114	1.099	1.114	1.103	1.114	295,129	1.1057	1.62%
2015-08-14	0	3.080	3.080	3.120	3.070	3.120	178,000	548,745	3.0828	1.096	1.096	1.110	1.092	1.110	500,314	1.0968	-0.32%
2015-08-13	0	3.090	3.090	3.120	3.090	3.120	40,000	124,320	3.1080	1.099	1.099	1.110	1.099	1.110	112,430	1.1058	-1.90%
2015-08-12	0	3.150	3.070	3.150	3.070	3.180	2,037,500	6,416,530	3.1492	1.121	1.092	1.121	1.092	1.131	5,726,912	1.1204	1.61%
2015-08-11	0	3.100	3.100	3.120	3.090	3.120	290,500	904,035	3.1120	1.103	1.103	1.110	1.099	1.110	816,524	1.1072	0.98%
2015-08-10	0	3.070	3.060	3.070	3.080	3.080	1,000	3,080	3.0800	1.092	1.089	1.092	1.096	1.096	2,811	1.0958	0.00%
2015-08-07	0	3.070	3.060	3.070	3.070	3.100	169,500	523,045	3.0858	1.092	1.089	1.092	1.092	1.103	476,423	1.0979	0.00%
2015-08-06	0	3.070	3.070	3.090	3.050	3.080	172,000	528,750	3.0741	1.092	1.092	1.099	1.085	1.096	483,450	1.0937	0.00%
2015-08-05	0	3.070	3.050	3.070	3.050	3.070	161,000	492,630	3.0598	1.092	1.085	1.092	1.085	1.092	452,531	1.0886	0.66%
2015-08-04	0	3.050	3.030	3.050	3.020	3.050	34,000	103,050	3.0309	1.085	1.078	1.085	1.074	1.085	95,566	1.0783	1.33%
2015-08-03	0	3.010	3.000	3.010	2.980	3.010	59,500	178,565	3.0011	1.071	1.067	1.071	1.060	1.071	167,240	1.0677	1.01%
2015-07-31	0	2.980	2.980	3.020	2.980	2.980	10,000	29,800	2.9800	1.060	1.060	1.074	1.060	1.060	28,108	1.0602	0.34%
2015-07-30	0	2.970	2.970	2.980	2.970	2.990	181,500	540,765	2.9794	1.057	1.057	1.060	1.057	1.064	510,152	1.0600	-0.67%
2015-07-29	0	2.990	2.990	3.060	2.970	3.010	135,000	403,770	2.9909	1.064	1.064	1.089	1.057	1.071	379,452	1.0641	0.34%
2015-07-28	0	2.980	2.980	2.990	2.980	2.990	38,000	113,420	2.9847	1.060	1.060	1.064	1.060	1.064	106,809	1.0619	-0.33%
2015-07-27	0	2.990	2.980	2.990	2.990	3.010	44,500	133,185	2.9929	1.064	1.060	1.064	1.064	1.071	125,079	1.0648	-0.33%
2015-07-24	0	3.000	3.000	3.030	3.000	3.030	24,500	73,590	3.0037	1.067	1.067	1.078	1.067	1.078	68,863	1.0686	-1.64%
2015-07-23	0	3.050	3.030	3.050	3.030	3.050	30,500	92,525	3.0336	1.085	1.078	1.085	1.078	1.085	85,728	1.0793	0.00%
2015-07-22	0	3.050	3.030	3.050	-	-	0	0	-	1.085	1.078	1.085	-	-	0	-	0.00%
2015-07-21	0	3.050	3.030	3.050	3.030	3.050	86,000	261,480	3.0405	1.085	1.078	1.085	1.078	1.085	241,725	1.0817	0.66%
2015-07-20	0	3.030	3.030	3.040	3.030	3.030	10,000	30,300	3.0300	1.078	1.078	1.082	1.078	1.078	28,108	1.0780	0.00%
2015-07-17	0	3.030	3.010	3.030	3.040	3.040	500	1,520	3.0400	1.078	1.071	1.078	1.082	1.082	1,405	1.0816	0.33%
2015-07-16	0	3.020	3.010	3.020	3.010	3.030	96,000	290,080	3.0217	1.074	1.071	1.074	1.071	1.078	269,832	1.0750	1.34%
2015-07-15	0	2.980	2.970	3.020	-	-	0	0	-	1.060	1.057	1.074	-	-	0	-	0.00%
2015-07-14	0	2.980	2.970	3.000	2.980	2.980	20,000	59,600	2.9800	1.060	1.057	1.067	1.060	1.060	56,215	1.0602	0.00%
2015-07-13	0	2.980	2.980	2.990	2.970	2.990	47,000	140,030	2.9794	1.060	1.060	1.064	1.057	1.064	132,105	1.0600	0.34%
2015-07-10	0	2.970	2.960	2.990	2.960	2.990	75,000	223,450	2.9793	1.057	1.053	1.064	1.053	1.064	210,807	1.0600	0.34%
2015-07-09	0	2.960	2.930	2.990	2.900	2.960	183,500	540,645	2.9463	1.053	1.042	1.064	1.032	1.053	515,773	1.0482	1.72%
2015-07-08	0	2.910	2.910	2.950	2.900	2.960	242,500	710,110	2.9283	1.035	1.035	1.050	1.032	1.053	681,608	1.0418	-2.68%
2015-07-07	0	2.990	2.990	3.000	2.970	2.990	37,000	110,510	2.9868	1.064	1.064	1.067	1.057	1.064	103,998	1.0626	-1.97%
2015-07-06	0	3.050	2.990	3.050	2.970	3.080	252,000	753,500	2.9901	1.085	1.064	1.085	1.057	1.096	708,310	1.0638	1.33%
2015-07-03	0	3.010	3.000	3.040	3.010	3.040	63,000	191,220	3.0352	1.071	1.067	1.082	1.071	1.082	177,078	1.0799	-1.63%
2015-07-02	0	3.060	3.040	3.080	3.030	3.060	81,000	246,195	3.0394	1.089	1.082	1.096	1.078	1.089	227,671	1.0814	1.66%
2015-06-30	0	3.010	3.010	3.030	3.000	3.030	65,500	196,590	3.0014	1.071	1.071	1.078	1.067	1.078	184,104	1.0678	-0.66%
2015-06-29	0	3.030	3.000	3.030	3.000	3.030	66,000	199,480	3.0224	1.078	1.067	1.078	1.067	1.078	185,510	1.0753	0.00%
2015-06-26	0	3.030	3.030	3.060	3.020	3.040	76,500	231,945	3.0320	1.078	1.078	1.089	1.074	1.082	215,023	1.0787	-1.62%
2015-06-25	0	3.080	3.040	3.090	-	-	0	0	-	1.096	1.082	1.099	-	-	0	-	0.00%
2015-06-24	0	3.080	3.030	3.080	3.080	3.080	56,000	172,480	3.0800	1.096	1.078	1.096	1.096	1.096	157,402	1.0958	0.33%
2015-06-23	0	3.070	3.060	3.080	3.060	3.070	61,000	187,145	3.0680	1.092	1.089	1.096	1.089	1.092	171,456	1.0915	0.33%
2015-06-22	0	3.060	3.030	3.080	3.050	3.100	95,000	291,490	3.0683	1.089	1.078	1.096	1.085	1.103	267,022	1.0916	0.33%
2015-06-19	0	3.050	3.040	3.050	3.020	3.050	90,000	273,000	3.0333	1.085	1.082	1.085	1.074	1.085	252,968	1.0792	1.33%
2015-06-18	0	3.010	3.010	3.030	2.980	2.980	104,500	311,870	2.9844	1.071	1.071	1.078	1.060	1.060	293,724	1.0618	0.33%
2015-06-17	0	3.000	3.000	3.200	3.000	3.000	7,500	22,500	3.0000	1.067	1.067	1.138	1.067	1.067	21,081	1.0673	0.00%
2015-06-16	0	3.000	2.980	3.210	2.990	3.010	496,000	1,487,240	2.9985	1.067	1.060	1.142	1.064	1.071	1,394,134	1.0668	-0.33%
2015-06-15	0	3.010	3.010	3.090	3.010	3.010	24,000	72,240	3.0100	1.071	1.071	1.099	1.071	1.071	67,458	1.0709	0.00%
2015-06-12	0	3.010	3.010	3.030	3.010	3.010	4,000	12,040	3.0100	1.071	1.071	1.078	1.071	1.071	11,243	1.0709	0.00%
2015-06-11	0	3.010	3.010	3.040	3.010	3.020	44,500	134,130	3.0142	1.071	1.071	1.082	1.071	1.074	125,079	1.0724	-0.99%
2015-06-10	0	3.040	3.020	3.080	3.020	3.040	81,000	245,100	3.0259	1.082	1.074	1.096	1.074	1.082	227,671	1.0766	0.66%
2015-06-09	0	3.020	3.020	3.070	3.010	3.020	39,000	117,640	3.0164	1.074	1.074	1.092	1.071	1.074	109,619	1.0732	0.00%
2015-06-08	0	3.020	3.020	3.080	3.010	3.010	25,000	75,250	3.0100	1.074	1.074	1.096	1.071	1.071	70,269	1.0709	0.33%
2015-06-05	0	3.010	3.010	3.040	3.000	3.040	217,000	655,285	3.0197	1.071	1.071	1.082	1.067	1.082	609,934	1.0744	-1.95%
2015-06-04	0	3.070	3.040	3.080	3.050	3.070	93,500	286,375	3.0628	1.092	1.082	1.096	1.085	1.092	262,806	1.0897	0.66%
2015-06-03	0	3.050	3.040	3.050	3.050	3.060	100,500	307,185	3.0566	1.085	1.082	1.085	1.085	1.089	282,481	1.0875	0.00%
2015-06-02	0	3.050	3.040	3.100	3.050	3.100	16,500	50,900	3.0848	1.085	1.082	1.103	1.085	1.103	46,377	1.0975	0.33%
2015-06-01	0	3.040	3.040	3.240	3.040	3.060	140,000	426,070	3.0434	1.082	1.082	1.153	1.082	1.089	393,506	1.0828	-0.65%
2015-05-29	0	3.060	3.050	3.240	3.050	3.060	19,500	59,525	3.0526	1.089	1.085	1.153	1.085	1.089	54,810	1.0860	0.00%
2015-05-28	0	3.060	3.060	3.110	3.060	3.100	152,000	469,300	3.0875	1.089	1.089	1.106	1.089	1.103	427,235	1.0985	-2.24%
2015-05-27	0	3.130	3.100	3.130	3.130	3.130	50,000	156,500	3.1300	1.114	1.103	1.114	1.114	1.114	140,538	1.1136	0.00%
2015-05-26	0	3.130	3.100	3.130	3.100	3.130	133,000	413,890	3.1120	1.114	1.103	1.114	1.103	1.114	373,830	1.1072	0.00%
2015-05-22	0	3.130	3.100	3.130	3.090	3.130	99,000	308,950	3.1207	1.114	1.103	1.114	1.099	1.114	278,265	1.1103	0.97%
2015-05-21	0	3.100	3.080	3.110	3.080	3.100	45,000	139,100	3.0911	1.103	1.096	1.106	1.096	1.103	126,484	1.0997	0.65%
2015-05-20	0	3.080	3.080	3.150	3.080	3.080	47,500	146,300	3.0800	1.096	1.096	1.121	1.096	1.096	133,511	1.0958	0.65%
2015-05-19	0	3.060	3.060	3.080	3.060	3.060	110,000	336,600	3.0600	1.089	1.089	1.096	1.089	1.089	309,183	1.0887	0.00%
2015-05-18	0	3.060	3.060	3.080	3.050	3.060	7,500	22,935	3.0580	1.089	1.089	1.096	1.085	1.089	21,081	1.0880	-0.33%
2015-05-15	0	3.070	3.060	3.070	3.070	3.070	9,000	27,630	3.0700	1.092	1.089	1.092	1.092	1.092	25,297	1.0922	0.66%
2015-05-14	0	3.050	3.050	3.070	3.050	3.060	42,000	128,190	3.0521	1.085	1.085	1.092	1.085	1.089	118,052	1.0859	-0.97%
2015-05-13	0	3.080	3.070	3.080	3.080	3.080	9,000	27,720	3.0800	1.096	1.092	1.096	1.096	1.096	25,297	1.0958	0.33%
2015-05-12	0	3.070	3.060	3.120	3.070	3.070	18,000	55,260	3.0700	1.092	1.089	1.110	1.092	1.092	50,594	1.0922	0.33%
2015-05-11	0	3.060	3.060	3.080	-	-	0	0	-	1.089	1.089	1.096	-	-	0	-	0.33%
2015-05-08	0	3.050	3.050	3.060	3.040	3.040	4,000	12,160	3.0400	1.085	1.085	1.089	1.082	1.082	11,243	1.0816	0.33%
2015-05-07	0	3.040	3.030	3.050	3.040	3.050	97,000	295,480	3.0462	1.082	1.078	1.085	1.082	1.085	272,643	1.0838	-0.98%
2015-05-06	0	3.070	3.050	3.070	-	-	0	0	-	1.092	1.085	1.092	-	-	0	-	0.00%
2015-05-05	0	3.070	3.030	3.070	3.070	3.070	45,000	138,150	3.0700	1.092	1.078	1.092	1.092	1.092	126,484	1.0922	0.66%
2015-05-04	0	3.050	3.050	3.100	3.050	3.050	50,000	152,500	3.0500	1.085	1.085	1.103	1.085	1.085	140,538	1.0851	-0.65%
2015-04-30	0	3.070	3.070	3.120	3.070	3.070	20,000	61,400	3.0700	1.092	1.092	1.110	1.092	1.092	56,215	1.0922	0.00%
2015-04-29	0	3.070	3.070	3.080	3.070	3.070	61,000	187,270	3.0700	1.092	1.092	1.096	1.092	1.092	171,456	1.0922	-0.65%
2015-04-28	0	3.090	3.050	3.090	3.060	3.090	139,000	427,410	3.0749	1.099	1.085	1.099	1.089	1.099	390,695	1.0940	0.32%
2015-04-27	0	3.080	3.070	3.090	3.030	3.080	577,500	1,774,590	3.0729	1.096	1.092	1.099	1.078	1.096	1,623,211	1.0933	1.65%
2015-04-24	0	3.030	3.020	3.050	3.020	3.030	25,000	75,530	3.0212	1.078	1.074	1.085	1.074	1.078	70,269	1.0749	0.00%
2015-04-23	0	3.030	3.010	3.030	3.030	3.070	91,500	279,175	3.0511	1.078	1.071	1.078	1.078	1.092	257,184	1.0855	-0.66%
2015-04-22	0	3.050	3.030	3.050	3.030	3.050	113,500	345,125	3.0407	1.085	1.078	1.085	1.078	1.085	319,021	1.0818	0.33%
2015-04-21	0	3.040	3.030	3.040	3.020	3.040	110,000	333,270	3.0297	1.082	1.078	1.082	1.074	1.082	309,183	1.0779	1.00%
2015-04-20	0	3.010	3.010	3.040	3.010	3.030	64,000	193,670	3.0261	1.071	1.071	1.082	1.071	1.078	179,888	1.0766	-1.63%
2015-04-17	0	3.060	3.020	3.060	3.050	3.060	12,000	36,700	3.0583	1.089	1.074	1.089	1.085	1.089	33,729	1.0881	0.33%
2015-04-16	0	3.050	3.040	3.050	3.040	3.070	1,028,000	3,137,410	3.0520	1.085	1.082	1.085	1.082	1.092	2,889,455	1.0858	-0.33%
2015-04-15	0	3.060	3.060	3.070	3.060	3.110	410,000	1,267,645	3.0918	1.089	1.089	1.092	1.089	1.106	1,152,409	1.1000	-1.61%
2015-04-14	0	3.110	3.100	3.110	3.060	3.130	1,015,000	3,157,215	3.1106	1.106	1.103	1.106	1.089	1.114	2,852,915	1.1067	0.00%
2015-04-13	0	3.110	3.080	3.110	3.100	3.130	1,078,000	3,352,500	3.1099	1.106	1.096	1.106	1.103	1.114	3,029,993	1.1064	0.00%
2015-04-10	0	3.110	3.060	3.120	3.070	3.110	577,000	1,789,485	3.1014	1.106	1.089	1.110	1.092	1.106	1,621,805	1.1034	0.65%
2015-04-09	0	3.090	3.050	3.090	3.050	3.110	859,000	2,657,610	3.0938	1.099	1.085	1.099	1.085	1.106	2,414,438	1.1007	0.98%
2015-04-08	0	3.060	3.050	3.060	3.000	3.080	582,000	1,777,395	3.0539	1.089	1.085	1.089	1.067	1.096	1,635,859	1.0865	2.00%
2015-04-02	0	3.000	2.950	3.000	2.970	3.000	328,500	979,820	2.9827	1.067	1.050	1.067	1.057	1.067	923,333	1.0612	0.67%
2015-04-01	0	2.980	2.980	3.000	2.960	2.960	8,000	23,680	2.9600	1.060	1.060	1.067	1.053	1.053	22,486	1.0531	0.00%
2015-03-31	0	2.980	2.910	2.980	-	-	0	0	-	1.060	1.035	1.060	-	-	0	-	0.00%
2015-03-30	0	2.980	2.950	2.980	-	-	1,500	4,470	2.9800	1.060	1.050	1.060	-	-	4,216	1.0602	0.00%
2015-03-27	0	2.980	2.950	2.990	-	-	0	0	-	1.060	1.050	1.064	-	-	0	-	0.00%
2015-03-26	0	2.980	2.910	2.990	2.980	2.980	10,000	29,800	2.9800	1.060	1.035	1.064	1.060	1.060	28,108	1.0602	-0.33%
2015-03-25	0	2.990	2.950	2.990	2.990	2.990	100,000	299,000	2.9900	1.064	1.050	1.064	1.064	1.064	281,075	1.0638	1.01%
2015-03-24	0	2.960	2.950	2.960	2.950	2.960	33,500	98,970	2.9543	1.053	1.050	1.053	1.050	1.053	94,160	1.0511	1.02%
2015-03-23	0	2.930	2.930	2.960	2.930	2.960	54,000	158,670	2.9383	1.042	1.042	1.053	1.042	1.053	151,781	1.0454	-1.01%
2015-03-20	0	2.960	2.960	2.970	2.960	2.960	10,000	29,600	2.9600	1.053	1.053	1.057	1.053	1.053	28,108	1.0531	0.00%
2015-03-19	0	2.960	2.960	2.970	2.950	2.970	109,000	322,730	2.9608	1.053	1.053	1.057	1.050	1.057	306,372	1.0534	-0.34%
2015-03-18	0	2.970	2.960	2.970	2.970	2.980	103,000	306,350	2.9743	1.057	1.053	1.057	1.057	1.060	289,508	1.0582	-0.34%
2015-03-17	0	2.980	2.970	2.980	2.980	2.980	55,000	163,900	2.9800	1.060	1.057	1.060	1.060	1.060	154,591	1.0602	0.00%
2015-03-16	0	2.980	2.980	2.990	2.980	2.980	10,000	29,800	2.9800	1.060	1.060	1.064	1.060	1.060	28,108	1.0602	-0.67%
2015-03-13	0	3.000	2.990	3.000	2.990	3.000	109,500	327,775	2.9934	1.067	1.064	1.067	1.064	1.067	307,778	1.0650	0.00%
2015-03-12	0	3.000	2.990	3.000	3.000	3.000	61,000	183,000	3.0000	1.067	1.064	1.067	1.067	1.067	171,456	1.0673	-0.33%
2015-03-11	0	3.010	3.000	3.010	-	-	0	0	-	1.071	1.067	1.071	-	-	0	-	-0.33%
2015-03-10	0	3.020	3.000	3.020	3.010	3.020	116,500	351,530	3.0174	1.074	1.067	1.074	1.071	1.074	327,453	1.0735	0.00%
2015-03-09	0	3.020	3.000	3.020	3.000	3.020	137,000	412,760	3.0128	1.074	1.067	1.074	1.067	1.074	385,073	1.0719	-0.66%
2015-03-06	0	3.040	3.010	3.040	3.040	3.040	110,000	334,400	3.0400	1.082	1.071	1.082	1.082	1.082	309,183	1.0816	1.00%
2015-03-05	0	3.010	3.010	3.040	-	-	0	0	-	1.071	1.071	1.082	-	-	0	-	0.00%
2015-03-04	0	3.010	3.010	3.050	3.010	3.020	12,000	36,155	3.0129	1.071	1.071	1.085	1.071	1.074	33,729	1.0719	-1.31%
2015-03-03	0	3.050	3.020	3.050	3.020	3.060	172,000	522,010	3.0349	1.085	1.074	1.085	1.074	1.089	483,450	1.0798	0.99%
2015-03-02	0	3.020	3.010	3.020	3.010	3.020	60,000	181,000	3.0167	1.074	1.071	1.074	1.071	1.074	168,645	1.0733	-0.33%
2015-02-27	0	3.030	3.010	3.040	3.030	3.030	112,500	340,875	3.0300	1.078	1.071	1.082	1.078	1.078	316,210	1.0780	0.66%
2015-02-26	0	3.010	3.010	3.030	3.010	3.030	167,500	504,215	3.0102	1.071	1.071	1.078	1.071	1.078	470,801	1.0710	0.00%
2015-02-25	0	3.010	3.010	3.030	3.010	3.050	28,500	86,165	3.0233	1.071	1.071	1.078	1.071	1.085	80,106	1.0756	-0.99%
2015-02-24	0	3.040	3.010	3.040	3.050	3.060	46,000	140,515	3.0547	1.082	1.071	1.082	1.085	1.089	129,295	1.0868	0.66%
2015-02-23	0	3.020	3.010	3.050	3.010	3.020	30,000	90,525	3.0175	1.074	1.071	1.085	1.071	1.074	84,323	1.0736	0.33%
2015-02-18	0	3.010	3.010	3.020	3.000	3.000	60,000	180,000	3.0000	1.071	1.071	1.074	1.067	1.067	168,645	1.0673	0.33%
2015-02-17	0	3.000	3.000	3.010	3.000	3.000	30,000	90,000	3.0000	1.067	1.067	1.071	1.067	1.067	84,323	1.0673	-0.33%
2015-02-16	0	3.010	3.010	3.030	-	-	0	0	-	1.071	1.071	1.078	-	-	0	-	0.00%
2015-02-13	0	3.010	3.010	3.020	3.000	3.020	102,500	307,750	3.0024	1.071	1.071	1.074	1.067	1.074	288,102	1.0682	0.00%
2015-02-12	0	3.010	3.000	3.020	-	-	5,000	15,050	3.0100	1.071	1.067	1.074	-	-	14,054	1.0709	0.00%
2015-02-11	0	3.010	3.010	3.020	-	-	0	0	-	1.071	1.071	1.074	-	-	0	-	0.00%
2015-02-10	0	3.010	3.010	3.020	3.010	3.010	30,000	90,300	3.0100	1.071	1.071	1.074	1.071	1.071	84,323	1.0709	0.33%
2015-02-09	0	3.000	3.000	3.010	3.000	3.010	184,000	552,775	3.0042	1.067	1.067	1.071	1.067	1.071	517,179	1.0688	-0.33%
2015-02-06	0	3.010	3.010	3.020	3.010	3.010	50,000	150,500	3.0100	1.071	1.071	1.074	1.071	1.071	140,538	1.0709	0.00%
2015-02-05	0	3.010	3.010	3.030	3.010	3.010	6,500	19,565	3.0100	1.071	1.071	1.078	1.071	1.071	18,270	1.0709	0.00%
2015-02-04	0	3.010	3.010	3.050	3.010	3.010	28,500	85,785	3.0100	1.071	1.071	1.085	1.071	1.071	80,106	1.0709	0.00%
2015-02-03	0	3.010	3.010	3.040	3.010	3.010	5,000	15,050	3.0100	1.071	1.071	1.082	1.071	1.071	14,054	1.0709	-0.33%
2015-02-02	0	3.020	3.020	3.030	3.020	3.020	29,000	87,580	3.0200	1.074	1.074	1.078	1.074	1.074	81,512	1.0744	0.00%
2015-01-30	0	3.020	3.020	3.040	3.010	3.010	30,000	90,300	3.0100	1.074	1.074	1.082	1.071	1.071	84,323	1.0709	-0.33%
2015-01-29	0	3.030	3.020	3.030	3.020	3.030	23,000	69,640	3.0278	1.078	1.074	1.078	1.074	1.078	64,647	1.0772	0.00%
2015-01-28	0	3.030	3.020	3.040	3.030	3.040	141,500	428,765	3.0301	1.078	1.074	1.082	1.078	1.082	397,722	1.0781	0.00%
2015-01-27	0	3.030	3.030	3.040	3.020	3.040	42,000	127,260	3.0300	1.078	1.078	1.082	1.074	1.082	118,052	1.0780	-0.33%
2015-01-26	0	3.040	3.000	3.060	3.030	3.040	40,000	121,300	3.0325	1.082	1.067	1.089	1.078	1.082	112,430	1.0789	0.33%
2015-01-23	0	3.030	3.030	3.060	3.010	3.030	55,000	165,830	3.0151	1.078	1.078	1.089	1.071	1.078	154,591	1.0727	0.33%
2015-01-22	0	3.020	3.000	3.020	3.020	3.020	23,000	69,460	3.0200	1.074	1.067	1.074	1.074	1.074	64,647	1.0744	0.33%
2015-01-21	0	3.010	3.010	3.030	3.010	3.030	20,000	60,480	3.0240	1.071	1.071	1.078	1.071	1.078	56,215	1.0759	-0.66%
2015-01-20	0	3.030	3.000	3.030	3.030	3.040	20,500	62,155	3.0320	1.078	1.067	1.078	1.078	1.082	57,620	1.0787	0.66%
2015-01-19	0	3.010	3.010	3.040	3.010	3.040	174,500	525,995	3.0143	1.071	1.071	1.082	1.071	1.082	490,477	1.0724	-0.99%
2015-01-16	0	3.040	3.010	3.040	3.040	3.040	13,000	39,520	3.0400	1.082	1.071	1.082	1.082	1.082	36,540	1.0816	0.46%
2015-01-15	0	3.110	3.110	3.130	3.100	3.110	63,000	195,600	3.1048	1.077	1.077	1.084	1.073	1.077	181,993	1.0748	-0.64%
2015-01-14	0	3.130	3.110	3.130	3.130	3.130	35,000	109,550	3.1300	1.084	1.077	1.084	1.084	1.084	101,107	1.0835	0.00%
2015-01-13	0	3.130	3.120	3.140	3.120	3.130	109,000	340,770	3.1263	1.084	1.080	1.087	1.080	1.084	314,877	1.0822	-0.32%
2015-01-12	0	3.140	3.140	3.150	3.120	3.150	123,500	386,975	3.1334	1.087	1.087	1.090	1.080	1.090	356,764	1.0847	0.00%
2015-01-09	0	3.140	3.140	3.150	3.130	3.150	156,000	488,830	3.1335	1.087	1.087	1.090	1.084	1.090	450,650	1.0847	-0.32%
2015-01-08	0	3.150	3.140	3.150	3.140	3.160	102,000	321,265	3.1497	1.090	1.087	1.090	1.087	1.094	294,655	1.0903	0.00%
2015-01-07	0	3.150	3.140	3.150	3.120	3.150	277,500	868,950	3.1314	1.090	1.087	1.090	1.080	1.090	801,636	1.0840	0.64%
2015-01-06	0	3.130	3.120	3.140	3.120	3.140	403,500	1,261,835	3.1272	1.084	1.080	1.087	1.080	1.087	1,165,622	1.0825	0.00%
2015-01-05	0	3.130	3.080	3.130	3.080	3.130	450,000	1,401,750	3.1150	1.084	1.066	1.084	1.066	1.084	1,299,951	1.0783	1.29%
2015-01-02	0	3.090	3.090	3.100	2.890	3.100	331,000	1,006,660	3.0413	1.070	1.070	1.073	1.000	1.073	956,186	1.0528	0.00%
2014-12-31	0	3.090	3.090	3.120	3.090	3.090	29,000	89,610	3.0900	1.070	1.070	1.080	1.070	1.070	83,775	1.0697	0.00%
2014-12-30	0	3.090	3.070	3.090	3.080	3.100	65,000	200,510	3.0848	1.070	1.063	1.070	1.066	1.073	187,771	1.0678	0.00%
2014-12-29	0	3.090	3.080	3.090	3.080	3.100	148,500	460,030	3.0978	1.070	1.066	1.070	1.066	1.073	428,984	1.0724	-0.32%
2014-12-24	0	3.100	3.060	3.100	3.060	3.110	124,000	384,085	3.0975	1.073	1.059	1.073	1.059	1.077	358,209	1.0722	1.31%
2014-12-23	0	3.060	3.020	3.060	2.960	3.060	206,000	628,010	3.0486	1.059	1.045	1.059	1.025	1.059	595,088	1.0553	0.00%
2014-12-22	0	3.060	3.040	3.100	3.060	3.070	521,500	1,596,185	3.0608	1.059	1.052	1.073	1.059	1.063	1,506,498	1.0595	-0.33%
2014-12-19	0	3.070	3.060	3.090	3.070	3.070	103,000	316,210	3.0700	1.063	1.059	1.070	1.063	1.063	297,544	1.0627	0.00%
2014-12-18	0	3.070	3.040	3.090	3.040	3.070	268,500	820,160	3.0546	1.063	1.052	1.070	1.052	1.063	775,637	1.0574	0.00%
2014-12-17	0	3.070	3.070	3.080	3.060	3.080	55,000	169,000	3.0727	1.063	1.063	1.066	1.059	1.066	158,883	1.0637	-0.32%
2014-12-16	0	3.080	3.060	3.100	3.060	3.100	963,500	2,958,640	3.0707	1.066	1.059	1.073	1.059	1.073	2,783,339	1.0630	-0.32%
2014-12-15	0	3.090	3.070	3.100	3.080	3.090	35,500	109,640	3.0885	1.070	1.063	1.073	1.066	1.070	102,552	1.0691	0.32%
2014-12-12	0	3.080	3.080	3.100	3.080	3.100	53,000	163,775	3.0901	1.066	1.066	1.073	1.066	1.073	153,105	1.0697	-0.96%
2014-12-11	0	3.110	3.100	3.110	3.080	3.110	91,500	283,570	3.0991	1.077	1.073	1.077	1.066	1.077	264,323	1.0728	0.65%
2014-12-10	0	3.090	3.090	3.110	3.070	3.090	262,000	806,580	3.0785	1.070	1.070	1.077	1.063	1.070	756,860	1.0657	-0.32%
2014-12-09	0	3.100	3.080	3.100	3.020	3.110	1,239,500	3,808,750	3.0728	1.073	1.066	1.073	1.045	1.077	3,580,642	1.0637	0.65%
2014-12-08	0	3.080	3.050	3.080	3.020	3.080	344,500	1,054,735	3.0616	1.066	1.056	1.066	1.045	1.066	995,184	1.0598	1.65%
2014-12-05	0	3.030	3.020	3.030	3.000	3.030	307,000	925,220	3.0137	1.049	1.045	1.049	1.039	1.049	886,855	1.0433	1.00%
2014-12-04	0	3.000	2.980	3.000	2.980	3.000	236,500	706,480	2.9872	1.039	1.032	1.039	1.032	1.039	683,196	1.0341	0.33%
2014-12-03	0	2.990	2.990	3.000	2.990	2.990	28,000	83,720	2.9900	1.035	1.035	1.039	1.035	1.035	80,886	1.0350	0.00%
2014-12-02	0	2.990	2.990	3.000	2.990	3.000	51,000	152,600	2.9922	1.035	1.035	1.039	1.035	1.039	147,328	1.0358	0.34%
2014-12-01	0	2.980	2.970	2.990	2.950	2.980	124,500	370,560	2.9764	1.032	1.028	1.035	1.021	1.032	359,653	1.0303	-0.33%
2014-11-28	0	2.990	2.990	3.000	2.980	2.990	133,000	397,570	2.9892	1.035	1.035	1.039	1.032	1.035	384,208	1.0348	0.00%
2014-11-27	0	2.990	2.980	2.990	2.970	3.000	87,500	260,565	2.9779	1.035	1.032	1.035	1.028	1.039	252,768	1.0308	0.00%
2014-11-26	0	2.990	2.970	2.990	2.950	2.990	63,000	187,530	2.9767	1.035	1.028	1.035	1.021	1.035	181,993	1.0304	0.67%
2014-11-25	0	2.970	2.960	2.970	2.970	2.970	23,000	68,310	2.9700	1.028	1.025	1.028	1.028	1.028	66,442	1.0281	0.68%
2014-11-24	0	2.950	2.940	2.990	2.950	2.960	51,500	152,325	2.9578	1.021	1.018	1.035	1.021	1.025	148,772	1.0239	-0.34%
2014-11-21	0	2.960	2.960	3.000	2.940	2.940	18,500	54,390	2.9400	1.025	1.025	1.039	1.018	1.018	53,442	1.0177	0.68%
2014-11-20	0	2.940	2.940	3.000	2.940	2.940	15,500	45,570	2.9400	1.018	1.018	1.039	1.018	1.018	44,776	1.0177	-0.68%
2014-11-19	0	2.960	2.910	2.960	2.950	2.960	80,000	236,570	2.9571	1.025	1.007	1.025	1.021	1.025	231,102	1.0237	0.00%
2014-11-18	0	2.960	2.950	2.960	2.960	2.980	30,500	90,480	2.9666	1.025	1.021	1.025	1.025	1.032	88,108	1.0269	-0.34%
2014-11-17	0	2.970	2.970	3.000	2.970	2.990	27,500	82,010	2.9822	1.028	1.028	1.039	1.028	1.035	79,441	1.0323	-0.67%
2014-11-14	0	2.990	2.970	2.990	2.970	2.990	143,000	426,005	2.9791	1.035	1.028	1.035	1.028	1.035	413,095	1.0313	0.34%
2014-11-13	0	2.980	2.970	2.990	2.980	2.990	216,500	645,515	2.9816	1.032	1.028	1.035	1.032	1.035	625,421	1.0321	0.00%
2014-11-12	0	2.980	2.960	2.990	2.970	2.980	106,500	316,990	2.9764	1.032	1.025	1.035	1.028	1.032	307,655	1.0303	0.68%
2014-11-11	0	2.960	2.950	2.960	2.950	2.960	203,500	602,050	2.9585	1.025	1.021	1.025	1.021	1.025	587,867	1.0241	0.00%
2014-11-10	0	2.960	2.910	2.960	2.960	2.960	10,000	29,600	2.9600	1.025	1.007	1.025	1.025	1.025	28,888	1.0247	0.34%
2014-11-07	0	2.950	2.940	2.950	2.950	2.950	51,500	151,925	2.9500	1.021	1.018	1.021	1.021	1.021	148,772	1.0212	-0.34%
2014-11-06	0	2.960	2.940	2.960	2.960	2.960	20,000	59,200	2.9600	1.025	1.018	1.025	1.025	1.025	57,776	1.0247	1.02%
2014-11-05	0	2.930	2.920	2.960	2.930	2.940	181,500	531,815	2.9301	1.014	1.011	1.025	1.014	1.018	524,313	1.0143	0.34%
2014-11-04	0	2.920	2.910	2.950	2.920	2.950	217,500	638,945	2.9377	1.011	1.007	1.021	1.011	1.021	628,309	1.0169	-0.34%
2014-11-03	0	2.930	2.930	2.960	2.930	2.950	132,500	388,785	2.9342	1.014	1.014	1.025	1.014	1.021	382,763	1.0157	0.34%
2014-10-31	0	2.920	2.900	2.940	2.910	2.930	421,000	1,227,690	2.9161	1.011	1.004	1.018	1.007	1.014	1,216,176	1.0095	0.34%
2014-10-30	0	2.910	2.910	2.940	2.900	2.910	126,000	365,460	2.9005	1.007	1.007	1.018	1.004	1.007	363,986	1.0040	0.34%
2014-10-29	0	2.900	2.900	2.940	2.900	2.910	127,500	370,250	2.9039	1.004	1.004	1.018	1.004	1.007	368,319	1.0052	-0.68%
2014-10-28	0	2.920	2.920	2.970	2.920	2.930	67,000	195,660	2.9203	1.011	1.011	1.028	1.011	1.014	193,548	1.0109	-1.02%
2014-10-27	0	2.950	2.920	2.950	2.950	2.950	2,000	5,900	2.9500	1.021	1.011	1.021	1.021	1.021	5,778	1.0212	0.00%
2014-10-24	0	2.950	2.930	2.970	2.950	2.950	49,000	144,550	2.9500	1.021	1.014	1.028	1.021	1.021	141,550	1.0212	0.00%
2014-10-23	0	2.950	2.930	2.950	2.950	2.990	122,500	362,975	2.9631	1.021	1.014	1.021	1.021	1.035	353,875	1.0257	0.03%
2014-10-22	0	3.030	3.030	3.050	3.020	3.030	507,500	1,537,535	3.0296	1.021	1.021	1.028	1.017	1.021	1,506,323	1.0207	0.00%
2014-10-21	0	3.030	3.020	3.030	3.020	3.030	141,000	426,175	3.0225	1.021	1.017	1.021	1.017	1.021	418,506	1.0183	0.00%
2014-10-20	0	3.030	3.020	3.030	3.020	3.030	23,500	71,170	3.0285	1.021	1.017	1.021	1.017	1.021	69,751	1.0203	-0.33%
2014-10-17	0	3.040	3.010	3.040	3.040	3.050	1,500	4,570	3.0467	1.024	1.014	1.024	1.024	1.028	4,452	1.0265	1.33%
2014-10-16	0	3.000	3.000	3.040	3.000	3.040	77,000	231,640	3.0083	1.011	1.011	1.024	1.011	1.024	228,546	1.0135	-1.64%
2014-10-15	0	3.050	3.020	3.050	3.000	3.050	80,000	242,000	3.0250	1.028	1.017	1.028	1.011	1.028	237,450	1.0192	0.99%
2014-10-14	0	3.020	3.000	3.020	3.020	3.030	33,000	99,860	3.0261	1.017	1.011	1.017	1.017	1.021	97,948	1.0195	-0.98%
2014-10-13	0	3.050	3.000	3.050	3.000	3.050	82,000	247,600	3.0195	1.028	1.011	1.028	1.011	1.028	243,386	1.0173	1.67%
2014-10-10	0	3.000	3.000	3.020	3.000	3.020	87,500	264,230	3.0198	1.011	1.011	1.017	1.011	1.017	259,711	1.0174	-1.32%
2014-10-09	0	3.040	3.040	3.060	3.040	3.060	62,000	189,180	3.0513	1.024	1.024	1.031	1.024	1.031	184,024	1.0280	-0.65%
2014-10-08	0	3.060	3.010	3.060	3.060	3.060	40,500	123,930	3.0600	1.031	1.014	1.031	1.031	1.031	120,209	1.0310	0.99%
2014-10-07	0	3.030	3.020	3.030	3.030	3.050	230,000	699,250	3.0402	1.021	1.017	1.021	1.021	1.028	682,669	1.0243	-0.33%
2014-10-06	0	3.040	3.000	3.050	3.020	3.040	109,000	330,670	3.0337	1.024	1.011	1.028	1.017	1.024	323,526	1.0221	1.33%
2014-10-03	0	3.000	3.000	3.010	2.960	2.990	201,500	600,870	2.9820	1.011	1.011	1.014	0.997	1.007	598,077	1.0047	0.00%
2014-09-30	0	3.000	3.000	3.010	2.980	3.010	61,500	184,265	2.9962	1.011	1.011	1.014	1.004	1.014	182,540	1.0095	-0.66%
2014-09-29	0	3.020	2.990	3.020	2.980	3.020	515,500	1,543,635	2.9944	1.017	1.007	1.017	1.004	1.017	1,530,068	1.0089	-0.98%
2014-09-26	0	3.050	3.020	3.050	3.030	3.050	174,000	527,735	3.0330	1.028	1.017	1.028	1.021	1.028	516,454	1.0218	0.00%
2014-09-25	0	3.050	3.050	3.070	3.040	3.050	54,000	164,275	3.0421	1.028	1.028	1.034	1.024	1.028	160,279	1.0249	0.00%
2014-09-24	0	3.050	3.040	3.050	3.050	3.050	43,000	131,150	3.0500	1.028	1.024	1.028	1.028	1.028	127,629	1.0276	0.00%
2014-09-23	0	3.050	3.040	3.050	3.050	3.050	40,000	122,000	3.0500	1.028	1.024	1.028	1.028	1.028	118,725	1.0276	0.00%
2014-09-22	0	3.050	3.040	3.050	3.050	3.050	14,500	44,225	3.0500	1.028	1.024	1.028	1.028	1.028	43,038	1.0276	-0.65%
2014-09-19	0	3.070	3.050	3.070	3.060	3.070	42,000	128,690	3.0640	1.034	1.028	1.034	1.031	1.034	124,661	1.0323	0.00%
2014-09-18	0	3.070	3.070	3.090	3.050	3.070	62,000	189,620	3.0584	1.034	1.034	1.041	1.028	1.034	184,024	1.0304	0.00%
2014-09-17	0	3.070	3.050	3.070	3.050	3.070	73,000	223,620	3.0633	1.034	1.028	1.034	1.028	1.034	216,673	1.0321	0.66%
2014-09-16	0	3.050	3.030	3.060	3.030	3.070	831,000	2,534,370	3.0498	1.028	1.021	1.031	1.021	1.034	2,466,512	1.0275	0.00%
2014-09-15	0	3.050	3.050	3.070	3.050	3.070	258,000	791,390	3.0674	1.028	1.028	1.034	1.028	1.034	765,776	1.0334	-0.65%
2014-09-12	0	3.070	3.070	3.090	3.070	3.090	319,000	979,570	3.0708	1.034	1.034	1.041	1.034	1.041	946,832	1.0346	0.00%
2014-09-11	0	3.070	3.050	3.070	3.070	3.070	145,500	446,685	3.0700	1.034	1.028	1.034	1.034	1.034	431,862	1.0343	0.00%
2014-09-10	0	3.070	3.070	3.090	3.060	3.060	8,000	24,480	3.0600	1.034	1.034	1.041	1.031	1.031	23,745	1.0310	-0.32%
2014-09-08	0	3.080	3.070	3.080	3.050	3.090	325,000	998,690	3.0729	1.038	1.034	1.038	1.028	1.041	964,641	1.0353	-0.32%
2014-09-05	0	3.090	3.080	3.090	3.080	3.090	136,000	420,170	3.0895	1.041	1.038	1.041	1.038	1.041	403,665	1.0409	0.32%
2014-09-04	0	3.080	3.080	3.090	3.080	3.100	324,500	1,002,805	3.0903	1.038	1.038	1.041	1.038	1.044	963,157	1.0412	-0.32%
2014-09-03	0	3.090	3.090	3.100	3.090	3.090	75,500	233,375	3.0911	1.041	1.041	1.044	1.041	1.041	224,093	1.0414	-0.32%
2014-09-02	0	3.100	3.080	3.100	3.070	3.100	228,000	701,205	3.0755	1.044	1.038	1.044	1.034	1.044	676,732	1.0362	0.98%
2014-09-01	0	3.070	3.060	3.070	3.060	3.070	40,000	122,720	3.0680	1.034	1.031	1.034	1.031	1.034	118,725	1.0336	0.00%
2014-08-29	0	3.070	3.060	3.070	3.070	3.070	34,500	105,915	3.0700	1.034	1.031	1.034	1.034	1.034	102,400	1.0343	0.00%
2014-08-28	0	3.070	3.070	3.080	3.070	3.110	140,500	432,220	3.0763	1.034	1.034	1.038	1.034	1.048	417,022	1.0364	-0.32%
2014-08-27	0	3.080	3.080	3.090	3.000	3.210	1,129,500	3,459,535	3.0629	1.038	1.038	1.041	1.011	1.081	3,352,497	1.0319	-4.35%
2014-08-26	0	3.220	3.210	3.230	3.210	3.240	55,000	177,270	3.2231	1.085	1.081	1.088	1.081	1.092	163,247	1.0859	-0.31%
2014-08-25	0	3.230	3.210	3.230	3.200	3.240	287,000	921,705	3.2115	1.088	1.081	1.088	1.078	1.092	851,852	1.0820	0.31%
2014-08-22	0	3.220	3.200	3.230	3.220	3.230	168,000	541,535	3.2234	1.085	1.078	1.088	1.085	1.088	498,645	1.0860	0.00%
2014-08-21	0	3.220	3.200	3.220	3.190	3.220	194,500	623,745	3.2069	1.085	1.078	1.085	1.075	1.085	577,300	1.0805	0.62%
2014-08-20	0	3.200	3.190	3.200	3.180	3.200	85,500	272,800	3.1906	1.078	1.075	1.078	1.071	1.078	253,775	1.0750	0.00%
2014-08-19	0	3.200	3.180	3.200	3.180	3.200	170,000	541,995	3.1882	1.078	1.071	1.078	1.071	1.078	504,581	1.0741	0.63%
2014-08-18	0	3.180	3.160	3.180	3.170	3.180	132,000	418,765	3.1725	1.071	1.065	1.071	1.068	1.071	391,792	1.0688	0.32%
2014-08-15	0	3.170	3.160	3.170	3.170	3.200	65,000	206,420	3.1757	1.068	1.065	1.068	1.068	1.078	192,928	1.0699	-0.63%
2014-08-14	0	3.190	3.170	3.190	3.180	3.190	85,000	270,800	3.1859	1.075	1.068	1.075	1.071	1.075	252,291	1.0734	0.31%
2014-08-13	0	3.180	3.180	3.190	3.170	3.200	150,000	477,365	3.1824	1.071	1.071	1.075	1.068	1.078	445,219	1.0722	0.00%
2014-08-12	0	3.180	3.150	3.180	3.150	3.180	125,500	397,790	3.1696	1.071	1.061	1.071	1.061	1.071	372,500	1.0679	0.63%
2014-08-11	0	3.160	3.180	3.190	3.160	3.180	243,000	769,165	3.1653	1.065	1.071	1.075	1.065	1.071	721,254	1.0664	0.00%
2014-08-08	0	3.160	3.160	3.180	3.160	3.160	6,000	18,960	3.1600	1.065	1.065	1.071	1.065	1.065	17,809	1.0646	0.00%
2014-08-07	0	3.160	3.150	3.160	3.160	3.160	145,000	458,200	3.1600	1.065	1.061	1.065	1.065	1.065	430,378	1.0646	-0.32%
2014-08-06	0	3.170	3.170	3.180	3.170	3.170	74,500	236,165	3.1700	1.068	1.068	1.071	1.068	1.068	221,125	1.0680	0.00%
2014-08-05	0	3.170	3.170	3.180	3.170	3.190	77,500	246,665	3.1828	1.068	1.068	1.071	1.068	1.075	230,030	1.0723	0.00%
2014-08-04	0	3.170	3.170	3.190	3.170	3.180	43,000	136,670	3.1784	1.068	1.068	1.075	1.068	1.071	127,629	1.0708	0.32%
2014-08-01	0	3.160	3.160	3.180	3.150	3.170	93,000	294,150	3.1629	1.065	1.065	1.071	1.061	1.068	276,036	1.0656	-0.32%
2014-07-31	0	3.170	3.170	3.180	3.170	3.170	10,000	31,700	3.1700	1.068	1.068	1.071	1.068	1.068	29,681	1.0680	-0.31%
2014-07-30	0	3.180	3.180	3.200	3.180	3.180	166,500	529,470	3.1800	1.071	1.071	1.078	1.071	1.071	494,193	1.0714	0.00%
2014-07-29	0	3.180	3.150	3.180	3.150	3.180	180,500	572,020	3.1691	1.071	1.061	1.071	1.061	1.071	535,747	1.0677	0.32%
2014-07-28	0	3.170	3.160	3.170	3.150	3.170	69,500	219,315	3.1556	1.068	1.065	1.068	1.061	1.068	206,285	1.0632	0.63%
2014-07-25	0	3.150	3.150	3.180	3.130	3.170	136,500	428,015	3.1356	1.061	1.061	1.071	1.055	1.068	405,149	1.0564	0.32%
2014-07-24	0	3.140	3.130	3.160	3.130	3.140	98,500	308,555	3.1325	1.058	1.055	1.065	1.055	1.058	292,360	1.0554	-1.26%
2014-07-23	0	3.180	3.130	3.180	3.130	3.180	204,000	640,655	3.1405	1.071	1.055	1.071	1.055	1.071	605,497	1.0581	1.27%
2014-07-22	0	3.140	3.130	3.170	3.140	3.140	12,500	39,250	3.1400	1.058	1.055	1.068	1.058	1.058	37,102	1.0579	0.00%
2014-07-21	0	3.140	3.130	3.180	3.130	3.140	91,000	285,730	3.1399	1.058	1.055	1.071	1.055	1.058	270,099	1.0579	0.32%
2014-07-18	0	3.130	3.120	3.140	3.130	3.130	102,500	320,820	3.1300	1.055	1.051	1.058	1.055	1.055	304,233	1.0545	0.00%
2014-07-17	0	3.130	3.130	3.150	-	-	0	0	-	1.055	1.055	1.061	-	-	0	-	0.00%
2014-07-16	0	3.130	3.130	3.150	3.130	3.140	25,000	78,350	3.1340	1.055	1.055	1.061	1.055	1.058	74,203	1.0559	-0.32%
2014-07-15	0	3.140	3.140	3.150	3.130	3.150	138,000	433,240	3.1394	1.058	1.058	1.061	1.055	1.061	409,601	1.0577	0.00%
2014-07-14	0	3.140	3.140	3.160	3.140	3.180	132,000	415,410	3.1470	1.058	1.058	1.065	1.058	1.071	391,792	1.0603	-0.63%
2014-07-11	0	3.160	3.160	3.170	3.130	3.160	223,000	702,230	3.1490	1.065	1.065	1.068	1.055	1.065	661,892	1.0609	0.00%
2014-07-10	0	3.160	3.130	3.160	3.130	3.160	170,500	537,495	3.1525	1.065	1.055	1.065	1.055	1.065	506,065	1.0621	1.61%
2014-07-09	0	3.110	3.100	3.120	3.110	3.120	219,500	684,080	3.1165	1.048	1.044	1.051	1.048	1.051	651,503	1.0500	-0.96%
2014-07-08	0	3.140	3.130	3.140	3.120	3.140	113,000	352,820	3.1223	1.058	1.055	1.058	1.051	1.058	335,398	1.0519	0.32%
2014-07-07	0	3.130	3.120	3.130	3.130	3.130	195,000	610,350	3.1300	1.055	1.051	1.055	1.055	1.055	578,784	1.0545	-0.63%
2014-07-04	0	3.150	3.130	3.150	3.150	3.150	15,500	48,825	3.1500	1.061	1.055	1.061	1.061	1.061	46,006	1.0613	0.96%
2014-07-03	0	3.120	3.120	3.150	3.120	3.120	61,000	190,320	3.1200	1.051	1.051	1.061	1.051	1.051	181,056	1.0512	0.00%
2014-07-02	0	3.120	3.120	3.130	-	-	1,000	3,130	3.1300	1.051	1.051	1.055	-	-	2,968	1.0545	0.00%
2014-06-30	0	3.120	3.100	3.150	3.100	3.120	54,000	168,100	3.1130	1.051	1.044	1.061	1.044	1.051	160,279	1.0488	0.00%
2014-06-27	0	3.120	3.110	3.140	3.120	3.120	40,000	124,800	3.1200	1.051	1.048	1.058	1.051	1.051	118,725	1.0512	0.32%
2014-06-26	0	3.110	3.110	3.120	3.100	3.120	64,500	200,470	3.1081	1.048	1.048	1.051	1.044	1.051	191,444	1.0471	-0.32%
2014-06-25	0	3.120	3.110	3.130	3.110	3.120	57,500	179,170	3.1160	1.051	1.048	1.055	1.048	1.051	170,667	1.0498	0.32%
2014-06-24	0	3.110	3.100	3.110	3.100	3.110	77,000	238,965	3.1034	1.048	1.044	1.048	1.044	1.048	228,546	1.0456	-0.32%
2014-06-23	0	3.120	3.100	3.120	-	-	0	0	-	1.051	1.044	1.051	-	-	0	-	0.00%
2014-06-20	0	3.120	3.120	3.130	3.120	3.130	48,000	149,940	3.1238	1.051	1.051	1.055	1.051	1.055	142,470	1.0524	0.00%
2014-06-19	0	3.120	3.120	3.140	3.120	3.130	316,000	986,390	3.1215	1.051	1.051	1.058	1.051	1.055	937,927	1.0517	0.00%
2014-06-18	0	3.120	3.120	3.130	-	-	0	0	-	1.051	1.051	1.055	-	-	0	-	0.00%
2014-06-17	0	3.120	3.120	3.160	3.120	3.130	138,000	430,565	3.1200	1.051	1.051	1.065	1.051	1.055	409,601	1.0512	-0.32%
2014-06-16	0	3.130	3.130	3.150	3.130	3.130	15,500	48,515	3.1300	1.055	1.055	1.061	1.055	1.055	46,006	1.0545	0.32%
2014-06-13	0	3.120	3.110	3.120	3.130	3.130	98,500	308,305	3.1300	1.051	1.048	1.051	1.055	1.055	292,360	1.0545	-0.32%
2014-06-12	0	3.130	3.130	3.150	3.120	3.130	124,000	387,580	3.1256	1.055	1.055	1.061	1.051	1.055	368,047	1.0531	0.00%
2014-06-11	0	3.130	3.130	3.140	-	-	0	0	-	1.055	1.055	1.058	-	-	0	-	0.00%
2014-06-10	0	3.130	3.120	3.130	3.110	3.130	13,500	42,055	3.1152	1.055	1.051	1.055	1.048	1.055	40,070	1.0495	0.32%
2014-06-09	0	3.120	3.120	3.150	-	-	0	0	-	1.051	1.051	1.061	-	-	0	-	0.00%
2014-06-06	0	3.120	3.100	3.150	3.120	3.140	220,000	687,200	3.1236	1.051	1.044	1.061	1.051	1.058	652,987	1.0524	0.00%
2014-06-05	0	3.120	3.110	3.140	3.120	3.130	56,000	175,145	3.1276	1.051	1.048	1.058	1.051	1.055	166,215	1.0537	0.00%
2014-06-04	0	3.120	3.110	3.120	3.110	3.140	216,000	673,405	3.1176	1.051	1.048	1.051	1.048	1.058	641,115	1.0504	0.32%
2014-06-03	0	3.110	3.060	3.110	3.090	3.120	308,500	957,275	3.1030	1.048	1.031	1.048	1.041	1.051	915,667	1.0454	0.65%
2014-05-30	0	3.090	3.070	3.090	3.110	3.230	30,000	94,560	3.1520	1.041	1.034	1.041	1.048	1.088	89,044	1.0619	0.98%
2014-05-29	0	3.060	3.050	3.080	3.060	3.070	20,000	61,285	3.0643	1.031	1.028	1.038	1.031	1.034	59,362	1.0324	0.00%
2014-05-28	0	3.060	3.050	3.070	3.050	3.060	52,000	158,820	3.0542	1.031	1.028	1.034	1.028	1.031	154,342	1.0290	0.33%
2014-05-27	0	3.050	3.050	3.070	3.050	3.050	90,500	276,025	3.0500	1.028	1.028	1.034	1.028	1.028	268,615	1.0276	0.00%
2014-05-26	0	3.050	3.040	3.050	3.050	3.050	76,500	233,325	3.0500	1.028	1.024	1.028	1.028	1.028	227,062	1.0276	-0.33%
2014-05-23	0	3.060	3.050	3.060	3.060	3.060	26,500	81,090	3.0600	1.031	1.028	1.031	1.031	1.031	78,655	1.0310	-0.65%
2014-05-22	0	3.080	3.060	3.080	3.070	3.080	12,500	38,400	3.0720	1.038	1.031	1.038	1.034	1.038	37,102	1.0350	0.65%
2014-05-21	0	3.060	3.060	3.080	3.060	3.060	3,500	10,710	3.0600	1.031	1.031	1.038	1.031	1.031	10,388	1.0310	0.00%
2014-05-20	0	3.060	3.060	3.070	3.060	3.070	59,500	182,565	3.0683	1.031	1.031	1.034	1.031	1.034	176,603	1.0338	-0.33%
2014-05-19	0	3.070	3.070	3.080	3.050	3.070	83,500	255,985	3.0657	1.034	1.034	1.038	1.028	1.034	247,838	1.0329	0.66%
2014-05-16	0	3.050	3.050	3.090	-	-	7,000	21,350	3.0500	1.028	1.028	1.041	-	-	20,777	1.0276	0.00%
2014-05-15	0	3.050	3.050	3.110	3.050	3.050	50,000	152,500	3.0500	1.028	1.028	1.048	1.028	1.028	148,406	1.0276	0.00%
2014-05-14	0	3.050	3.040	3.060	3.050	3.050	1,000	3,050	3.0500	1.028	1.024	1.031	1.028	1.028	2,968	1.0276	0.00%
2014-05-13	0	3.050	3.050	3.070	3.050	3.050	42,500	129,625	3.0500	1.028	1.028	1.034	1.028	1.028	126,145	1.0276	-0.65%
2014-05-12	0	3.070	3.050	3.070	3.050	3.080	148,000	453,300	3.0628	1.034	1.028	1.034	1.028	1.038	439,282	1.0319	0.33%
2014-05-09	0	3.060	3.000	3.070	3.040	3.100	131,500	401,570	3.0538	1.031	1.011	1.034	1.024	1.044	390,308	1.0289	0.99%
2014-05-08	0	3.030	3.000	3.030	3.020	3.030	56,500	170,995	3.0265	1.021	1.011	1.021	1.017	1.021	167,699	1.0197	0.00%
2014-05-07	0	3.030	3.010	3.030	-	-	0	0	-	1.021	1.014	1.021	-	-	0	-	0.00%
2014-05-05	0	3.030	3.010	3.030	3.030	3.040	40,000	121,550	3.0388	1.021	1.014	1.021	1.021	1.024	118,725	1.0238	-0.98%
2014-05-02	0	3.060	3.010	3.060	-	-	0	0	-	1.031	1.014	1.031	-	-	0	-	0.00%
2014-04-30	0	3.060	3.000	3.060	-	-	0	0	-	1.031	1.011	1.031	-	-	0	-	-0.33%
2014-04-29	0	3.070	3.000	3.070	3.000	3.070	513,000	1,558,935	3.0389	1.034	1.011	1.034	1.011	1.034	1,522,648	1.0238	0.66%
2014-04-28	0	3.050	3.020	3.070	3.030	3.050	151,500	460,045	3.0366	1.028	1.017	1.034	1.021	1.028	449,671	1.0231	0.33%
2014-04-25	0	3.040	3.020	3.050	3.040	3.040	11,000	33,440	3.0400	1.024	1.017	1.028	1.024	1.024	32,649	1.0242	0.00%
2014-04-24	0	3.040	3.030	3.060	3.040	3.060	75,000	228,500	3.0467	1.024	1.021	1.031	1.024	1.031	222,609	1.0265	-0.98%
2014-04-23	0	3.070	3.010	3.070	3.020	3.070	110,500	334,190	3.0243	1.034	1.014	1.034	1.017	1.034	327,978	1.0189	-0.32%
2014-04-22	0	3.080	3.030	3.080	3.010	3.100	366,500	1,111,585	3.0330	1.038	1.021	1.038	1.014	1.044	1,087,818	1.0218	1.65%
2014-04-17	0	3.030	2.990	3.030	-	-	20,000	60,800	3.0400	1.021	1.007	1.021	-	-	59,362	1.0242	0.00%
2014-04-16	0	3.030	2.980	3.030	3.010	3.040	367,500	1,112,180	3.0263	1.021	1.004	1.021	1.014	1.024	1,090,786	1.0196	2.36%
2014-04-15	0	2.960	2.960	3.030	2.960	3.020	630,500	1,904,080	3.0200	0.997	0.997	1.021	0.997	1.017	1,871,403	1.0175	-1.66%
2014-04-14	0	3.010	2.990	3.010	3.000	3.010	974,000	2,924,205	3.0023	1.014	1.007	1.014	1.011	1.014	2,890,954	1.0115	0.33%
2014-04-11	0	3.000	2.990	3.020	2.990	3.010	544,500	1,635,305	3.0033	1.011	1.007	1.017	1.007	1.014	1,616,144	1.0119	-0.33%
2014-04-10	0	3.010	2.950	3.010	2.970	3.020	209,500	624,190	2.9794	1.014	0.994	1.014	1.001	1.017	621,822	1.0038	1.01%
2014-04-09	0	2.980	2.970	2.980	2.970	2.980	266,000	792,455	2.9792	1.004	1.001	1.004	1.001	1.004	789,521	1.0037	0.00%
2014-04-08	0	2.980	2.970	2.980	2.970	2.980	17,500	52,050	2.9743	1.004	1.001	1.004	1.001	1.004	51,942	1.0021	0.00%
2014-04-07	0	2.980	2.980	2.990	2.960	2.980	93,000	276,880	2.9772	1.004	1.004	1.007	0.997	1.004	276,036	1.0031	0.68%
2014-04-04	0	2.960	2.960	2.980	2.960	2.960	162,000	479,620	2.9606	0.997	0.997	1.004	0.997	0.997	480,836	0.9975	-0.67%
2014-04-03	0	2.980	2.950	2.990	2.980	2.990	260,500	777,315	2.9839	1.004	0.994	1.007	1.004	1.007	773,197	1.0053	0.00%
2014-04-02	0	2.980	2.960	2.980	2.980	2.980	161,500	481,270	2.9800	1.004	0.997	1.004	1.004	1.004	479,352	1.0040	0.34%
2014-04-01	0	2.970	2.960	2.990	2.970	2.990	105,500	314,865	2.9845	1.001	0.997	1.007	1.001	1.007	313,137	1.0055	-0.67%
2014-03-31	0	2.990	2.970	2.990	2.920	3.040	261,000	774,575	2.9677	1.007	1.001	1.007	0.984	1.024	774,681	0.9999	3.10%
2014-03-28	0	2.900	2.880	2.900	2.870	2.900	220,000	633,995	2.8818	0.977	0.970	0.977	0.967	0.977	652,987	0.9709	0.69%
2014-03-27	0	2.880	2.860	2.890	2.850	2.880	81,000	233,000	2.8765	0.970	0.964	0.974	0.960	0.970	240,418	0.9691	1.05%
2014-03-26	0	2.850	2.830	2.870	2.850	2.870	132,500	377,985	2.8527	0.960	0.953	0.967	0.960	0.967	393,277	0.9611	-0.35%
2014-03-25	0	2.860	2.860	2.870	2.860	2.860	174,000	497,640	2.8600	0.964	0.964	0.967	0.964	0.964	516,454	0.9636	0.35%
2014-03-24	0	2.850	2.840	2.850	2.840	2.850	164,500	469,145	2.8519	0.960	0.957	0.960	0.957	0.960	488,257	0.9609	0.00%
2014-03-21	0	2.850	2.850	2.860	2.850	2.860	176,000	502,805	2.8568	0.960	0.960	0.964	0.960	0.964	522,390	0.9625	0.35%
2014-03-20	0	2.840	2.830	2.860	2.840	2.870	224,500	641,180	2.8560	0.957	0.953	0.964	0.957	0.967	666,344	0.9622	-0.70%
2014-03-19	0	2.860	2.840	2.870	2.840	2.860	110,000	313,600	2.8509	0.964	0.957	0.967	0.957	0.964	326,494	0.9605	1.06%
2014-03-18	0	2.830	2.820	2.840	2.830	2.830	128,500	363,655	2.8300	0.953	0.950	0.957	0.953	0.953	381,404	0.9535	0.00%
2014-03-17	0	2.830	2.820	2.830	2.820	2.830	84,500	238,545	2.8230	0.953	0.950	0.953	0.950	0.953	250,807	0.9511	0.35%
2014-03-14	0	2.820	2.820	2.830	2.820	2.820	100,000	282,000	2.8200	0.950	0.950	0.953	0.950	0.950	296,812	0.9501	-0.35%
2014-03-13	0	2.830	2.820	2.830	2.820	2.830	130,000	367,600	2.8277	0.953	0.950	0.953	0.950	0.953	385,856	0.9527	0.00%
2014-03-12	0	2.830	2.820	2.830	2.820	2.830	192,000	543,295	2.8297	0.953	0.950	0.953	0.950	0.953	569,880	0.9533	-0.70%
2014-03-11	0	2.850	2.820	2.870	2.830	2.850	99,000	280,460	2.8329	0.960	0.950	0.967	0.953	0.960	293,844	0.9545	1.06%
2014-03-10	0	2.820	2.810	2.850	2.820	2.850	60,500	171,780	2.8393	0.950	0.947	0.960	0.950	0.960	179,572	0.9566	-1.40%
2014-03-07	0	2.860	2.850	2.870	2.850	2.860	85,000	242,420	2.8520	0.964	0.960	0.967	0.960	0.964	252,291	0.9609	1.06%
2014-03-06	0	2.830	2.830	2.850	2.820	2.830	681,500	1,928,190	2.8293	0.953	0.953	0.960	0.950	0.953	2,022,777	0.9532	0.00%
2014-03-05	0	2.830	2.820	2.830	2.820	2.830	383,500	1,084,755	2.8286	0.953	0.950	0.953	0.950	0.953	1,138,276	0.9530	0.00%
2014-03-04	0	2.830	2.820	2.830	2.830	2.830	425,500	1,204,165	2.8300	0.953	0.950	0.953	0.953	0.953	1,262,937	0.9535	0.00%
2014-03-03	0	2.830	2.810	2.830	2.830	2.840	244,000	692,055	2.8363	0.953	0.947	0.953	0.953	0.957	724,222	0.9556	0.00%
2014-02-28	0	2.830	2.830	2.840	2.830	2.850	71,500	202,985	2.8390	0.953	0.953	0.957	0.953	0.960	212,221	0.9565	0.71%
2014-02-27	0	2.810	2.810	2.820	2.810	2.820	106,000	297,920	2.8106	0.947	0.947	0.950	0.947	0.950	314,621	0.9469	0.00%
2014-02-26	0	2.810	2.810	2.820	2.810	2.810	133,000	373,730	2.8100	0.947	0.947	0.950	0.947	0.947	394,761	0.9467	0.00%
2014-02-25	0	2.810	2.800	2.810	2.810	2.850	138,500	389,490	2.8122	0.947	0.943	0.947	0.947	0.960	411,085	0.9475	0.00%
2014-02-24	0	2.810	2.810	2.820	2.810	2.820	170,000	478,170	2.8128	0.947	0.947	0.950	0.947	0.950	504,581	0.9477	-0.35%
2014-02-21	0	2.820	2.810	2.820	2.820	2.820	196,500	554,130	2.8200	0.950	0.947	0.950	0.950	0.950	583,237	0.9501	0.36%
2014-02-20	0	2.810	2.800	2.810	2.800	2.820	168,000	471,620	2.8073	0.947	0.943	0.947	0.943	0.950	498,645	0.9458	-0.35%
2014-02-19	0	2.820	2.800	2.820	2.800	2.820	206,000	579,795	2.8145	0.950	0.943	0.950	0.943	0.950	611,434	0.9483	0.71%
2014-02-18	0	2.800	2.800	2.820	-	-	0	0	-	0.943	0.943	0.950	-	-	0	-	0.00%
2014-02-17	0	2.800	2.800	2.810	2.800	2.810	20,000	56,100	2.8050	0.943	0.943	0.947	0.943	0.947	59,362	0.9450	-0.36%
2014-02-14	0	2.810	2.800	2.810	2.800	2.810	157,500	441,725	2.8046	0.947	0.943	0.947	0.943	0.947	467,480	0.9449	0.00%
2014-02-13	0	2.810	2.800	2.820	2.800	2.810	107,500	301,475	2.8044	0.947	0.943	0.950	0.943	0.947	319,073	0.9448	0.00%
2014-02-12	0	2.810	2.810	2.820	2.780	2.810	222,000	620,320	2.7942	0.947	0.947	0.950	0.937	0.947	658,924	0.9414	1.44%
2014-02-11	0	2.770	2.770	2.800	2.770	2.800	56,000	155,940	2.7846	0.933	0.933	0.943	0.933	0.943	166,215	0.9382	-0.36%
2014-02-10	0	2.780	2.780	2.800	2.780	2.780	13,500	37,530	2.7800	0.937	0.937	0.943	0.937	0.937	40,070	0.9366	0.36%
2014-02-07	0	2.770	2.750	2.790	2.770	2.800	38,000	105,495	2.7762	0.933	0.927	0.940	0.933	0.943	112,789	0.9353	-0.36%
2014-02-06	0	2.780	2.780	2.810	2.760	2.790	7,000	19,370	2.7671	0.937	0.937	0.947	0.930	0.940	20,777	0.9323	1.09%
2014-02-05	0	2.750	2.740	2.770	2.750	2.770	1,474,500	4,057,010	2.7514	0.927	0.923	0.933	0.927	0.933	4,376,500	0.9270	-0.72%
2014-02-04	0	2.770	2.770	2.790	2.770	2.780	247,500	687,750	2.7788	0.933	0.933	0.940	0.933	0.937	734,611	0.9362	-1.07%
2014-01-30	0	2.800	2.800	2.810	2.800	2.800	198,000	554,400	2.8000	0.943	0.943	0.947	0.943	0.943	587,689	0.9434	0.00%
2014-01-29	0	2.800	2.800	2.810	2.790	2.800	284,500	796,360	2.7992	0.943	0.943	0.947	0.940	0.943	844,432	0.9431	1.08%
2014-01-28	0	2.770	2.770	2.790	2.770	2.770	2,000	5,540	2.7700	0.933	0.933	0.940	0.933	0.933	5,936	0.9332	0.36%
2014-01-27	0	2.760	2.750	2.760	2.710	2.780	245,000	674,640	2.7536	0.930	0.927	0.930	0.913	0.937	727,191	0.9277	-1.43%
2014-01-24	0	2.800	2.790	2.800	2.800	2.800	110,000	308,000	2.8000	0.943	0.940	0.943	0.943	0.943	326,494	0.9434	0.00%
2014-01-23	0	2.800	2.780	2.800	2.800	2.820	37,000	103,860	2.8070	0.943	0.937	0.943	0.943	0.950	109,821	0.9457	0.00%
2014-01-22	0	2.800	2.780	2.800	2.800	2.810	64,500	181,050	2.8070	0.943	0.937	0.943	0.943	0.947	191,444	0.9457	0.00%
2014-01-21	0	2.800	2.780	2.810	2.800	2.830	78,000	218,655	2.8033	0.943	0.937	0.947	0.943	0.953	231,514	0.9445	0.72%
2014-01-20	0	2.780	2.780	2.790	2.770	2.800	186,500	519,690	2.7865	0.937	0.937	0.940	0.933	0.943	553,555	0.9388	-0.71%
2014-01-17	0	2.800	2.790	2.800	2.790	2.810	364,500	1,021,595	2.8027	0.943	0.940	0.943	0.940	0.947	1,081,882	0.9443	-0.36%
2014-01-16	0	2.810	2.810	2.820	2.810	2.820	217,000	611,515	2.8180	0.947	0.947	0.950	0.947	0.950	644,083	0.9494	-0.35%
2014-01-15	0	2.820	2.820	2.830	2.800	2.860	610,000	1,725,525	2.8287	0.950	0.950	0.953	0.943	0.964	1,810,556	0.9530	-0.77%
2014-01-14	0	2.940	2.930	2.940	2.930	2.950	488,000	1,434,450	2.9394	0.958	0.954	0.958	0.954	0.961	1,498,391	0.9573	0.00%
2014-01-13	0	2.940	2.930	2.940	2.930	2.940	215,500	632,165	2.9335	0.958	0.954	0.958	0.954	0.958	661,687	0.9554	0.34%
2014-01-10	0	2.930	2.920	2.930	2.930	2.930	297,500	871,675	2.9300	0.954	0.951	0.954	0.954	0.954	913,466	0.9543	0.00%
2014-01-09	0	2.930	2.920	2.930	2.930	2.940	373,500	1,094,555	2.9305	0.954	0.951	0.954	0.954	0.958	1,146,822	0.9544	0.00%
2014-01-08	0	2.930	2.920	2.930	2.930	2.940	372,500	1,092,910	2.9340	0.954	0.951	0.954	0.954	0.958	1,143,752	0.9555	0.00%
2014-01-07	0	2.930	2.920	2.930	2.930	2.930	134,000	392,620	2.9300	0.954	0.951	0.954	0.954	0.954	411,444	0.9543	0.00%
2014-01-06	0	2.930	2.930	2.940	2.920	2.940	345,500	1,012,255	2.9298	0.954	0.954	0.958	0.951	0.958	1,060,849	0.9542	0.00%
2014-01-03	0	2.930	2.920	2.940	2.900	2.940	426,000	1,246,290	2.9256	0.954	0.951	0.958	0.944	0.958	1,308,022	0.9528	1.74%
2014-01-02	0	2.880	2.860	2.880	2.870	2.900	286,000	823,335	2.8788	0.938	0.931	0.938	0.935	0.944	878,156	0.9376	-0.69%
2013-12-31	0	2.900	2.870	2.900	2.880	2.900	114,000	328,995	2.8859	0.944	0.935	0.944	0.938	0.944	350,034	0.9399	0.00%
2013-12-30	0	2.900	2.890	2.900	2.890	2.900	54,500	157,950	2.8982	0.944	0.941	0.944	0.941	0.944	167,341	0.9439	0.00%
2013-12-27	0	2.900	2.880	2.900	2.900	2.900	109,000	315,885	2.8980	0.944	0.938	0.944	0.944	0.944	334,682	0.9438	0.69%
2013-12-24	0	2.880	2.880	2.890	2.880	2.890	52,000	150,070	2.8860	0.938	0.938	0.941	0.938	0.941	159,665	0.9399	-0.35%
2013-12-23	0	2.890	2.880	2.890	2.880	2.900	337,500	974,660	2.8879	0.941	0.938	0.941	0.938	0.944	1,036,285	0.9405	0.35%
2013-12-20	0	2.880	2.880	2.890	2.870	2.920	169,000	486,840	2.8807	0.938	0.938	0.941	0.935	0.951	518,910	0.9382	0.00%
2013-12-19	0	2.880	2.880	2.900	2.880	2.910	223,000	644,805	2.8915	0.938	0.938	0.944	0.938	0.948	684,716	0.9417	-0.69%
2013-12-18	0	2.900	2.900	2.910	2.900	2.910	96,500	280,370	2.9054	0.944	0.944	0.948	0.944	0.948	296,301	0.9462	0.00%
2013-12-17	0	2.900	2.890	2.900	2.900	2.910	55,000	159,600	2.9018	0.944	0.941	0.944	0.944	0.948	168,876	0.9451	-0.34%
2013-12-16	0	2.910	2.900	2.910	2.890	2.920	200,500	582,730	2.9064	0.948	0.944	0.948	0.941	0.951	615,630	0.9466	0.34%
2013-12-13	0	2.900	2.900	2.920	2.900	2.930	276,000	801,545	2.9041	0.944	0.944	0.951	0.944	0.954	847,451	0.9458	-0.34%
2013-12-12	0	2.910	2.890	2.910	2.900	2.970	454,500	1,321,115	2.9067	0.948	0.941	0.948	0.944	0.967	1,395,530	0.9467	0.00%
2013-12-11	0	2.910	2.910	2.920	2.910	2.930	342,000	998,655	2.9200	0.948	0.948	0.951	0.948	0.954	1,050,102	0.9510	-1.02%
2013-12-10	0	2.940	2.930	2.940	2.940	2.950	73,000	215,120	2.9468	0.958	0.954	0.958	0.958	0.961	224,145	0.9597	0.00%
2013-12-09	0	2.940	2.930	2.940	2.920	2.940	247,000	725,280	2.9364	0.958	0.954	0.958	0.951	0.958	758,407	0.9563	0.00%
2013-12-06	0	2.940	2.920	2.940	2.930	2.960	627,500	1,844,980	2.9402	0.958	0.951	0.958	0.954	0.964	1,926,722	0.9576	-0.68%
2013-12-05	0	2.960	2.950	2.970	2.960	2.970	109,500	324,555	2.9640	0.964	0.961	0.967	0.964	0.967	336,217	0.9653	-0.34%
2013-12-04	0	2.970	2.950	2.970	2.960	2.970	169,500	502,875	2.9668	0.967	0.961	0.967	0.964	0.967	520,445	0.9662	0.00%
2013-12-03	0	2.970	2.970	2.980	2.970	2.970	267,500	794,475	2.9700	0.967	0.967	0.971	0.967	0.967	821,352	0.9673	-0.34%
2013-12-02	0	2.980	2.970	2.980	2.970	3.020	264,000	788,860	2.9881	0.971	0.967	0.971	0.967	0.984	810,605	0.9732	0.00%
2013-11-29	0	2.980	2.960	2.980	2.960	2.980	168,000	498,160	2.9652	0.971	0.964	0.971	0.964	0.971	515,840	0.9657	0.68%
2013-11-28	0	2.960	2.950	2.960	2.940	2.970	174,500	515,090	2.9518	0.964	0.961	0.964	0.958	0.967	535,798	0.9614	0.68%
2013-11-27	0	2.940	2.940	2.960	2.940	2.970	227,000	669,215	2.9481	0.958	0.958	0.964	0.958	0.967	696,998	0.9601	0.00%
2013-11-26	0	2.940	2.940	2.960	2.940	2.980	288,500	852,880	2.9563	0.958	0.958	0.964	0.958	0.971	885,832	0.9628	-1.01%
2013-11-25	0	2.970	2.970	2.990	2.960	2.990	279,500	833,430	2.9819	0.967	0.967	0.974	0.964	0.974	858,198	0.9711	-0.34%
2013-11-22	0	2.980	2.970	2.980	2.970	3.000	166,500	495,840	2.9780	0.971	0.967	0.971	0.967	0.977	511,234	0.9699	0.00%
2013-11-21	0	2.980	2.970	2.990	2.970	3.020	108,000	321,570	2.9775	0.971	0.967	0.974	0.967	0.984	331,611	0.9697	0.00%
2013-11-20	0	2.980	2.970	2.980	2.970	2.990	217,500	647,500	2.9770	0.971	0.967	0.971	0.967	0.974	667,828	0.9696	0.34%
2013-11-19	0	2.970	2.960	2.980	2.970	2.980	28,500	84,735	2.9732	0.967	0.964	0.971	0.967	0.971	87,509	0.9683	0.00%
2013-11-18	0	2.970	2.970	2.990	-	-	0	0	-	0.967	0.967	0.974	-	-	0	-	0.34%
2013-11-15	0	2.960	2.950	2.980	-	-	0	0	-	0.964	0.961	0.971	-	-	0	-	0.00%
2013-11-14	0	2.960	2.940	2.960	2.940	2.960	104,000	306,645	2.9485	0.964	0.958	0.964	0.958	0.964	319,329	0.9603	0.34%
2013-11-13	0	2.950	2.950	2.960	2.950	2.960	137,000	404,320	2.9512	0.961	0.961	0.964	0.961	0.964	420,655	0.9612	-1.01%
2013-11-12	0	2.980	2.970	2.980	2.970	2.980	69,500	206,740	2.9747	0.971	0.967	0.971	0.967	0.971	213,398	0.9688	0.00%
2013-11-11	0	2.980	2.970	2.980	2.970	2.990	67,000	199,330	2.9751	0.971	0.967	0.971	0.967	0.974	205,722	0.9689	0.34%
2013-11-08	0	2.970	2.960	2.990	-	-	0	0	-	0.967	0.964	0.974	-	-	0	-	0.00%
2013-11-07	0	2.970	2.960	2.980	2.970	2.980	19,500	57,955	2.9721	0.967	0.964	0.971	0.967	0.971	59,874	0.9679	0.00%
2013-11-06	0	2.970	2.970	2.990	-	-	0	0	-	0.967	0.967	0.974	-	-	0	-	0.68%
2013-11-05	0	2.950	2.950	2.980	2.940	2.960	30,000	88,420	2.9473	0.961	0.961	0.971	0.958	0.964	92,114	0.9599	-1.01%
2013-11-04	0	2.980	2.960	2.990	2.950	2.980	407,500	1,207,890	2.9641	0.971	0.964	0.974	0.961	0.971	1,251,218	0.9654	0.00%
2013-11-01	0	2.980	2.960	2.990	-	-	0	0	-	0.971	0.964	0.974	-	-	0	-	0.00%
2013-10-31	0	2.980	2.980	2.990	2.950	2.990	234,000	696,430	2.9762	0.971	0.971	0.974	0.961	0.974	718,491	0.9693	1.36%
2013-10-30	0	2.940	2.920	2.940	2.930	2.940	145,000	425,700	2.9359	0.958	0.951	0.958	0.954	0.958	445,219	0.9562	0.68%
2013-10-29	0	2.920	2.920	2.930	2.920	2.930	528,500	1,548,160	2.9293	0.951	0.951	0.954	0.951	0.954	1,622,746	0.9540	-0.34%
2013-10-28	0	2.930	2.920	2.930	2.930	2.940	24,500	71,865	2.9333	0.954	0.951	0.954	0.954	0.958	75,227	0.9553	-0.34%
2013-10-25	0	2.940	2.920	2.940	2.940	2.940	20,000	58,800	2.9400	0.958	0.951	0.958	0.958	0.958	61,409	0.9575	0.00%
2013-10-24	0	2.940	2.930	2.940	2.930	2.940	181,000	530,540	2.9312	0.958	0.954	0.958	0.954	0.958	555,756	0.9546	0.00%
2013-10-23	0	2.940	2.930	2.950	2.930	2.950	585,000	1,720,910	2.9417	0.958	0.954	0.961	0.954	0.961	1,796,227	0.9581	-1.01%
2013-10-22	0	3.160	3.150	3.160	3.150	3.170	403,000	1,272,885	3.1585	0.967	0.964	0.967	0.964	0.970	1,316,561	0.9668	0.64%
2013-10-21	0	3.140	3.140	3.160	3.140	3.160	257,000	809,540	3.1500	0.961	0.961	0.967	0.961	0.967	839,594	0.9642	-0.63%
2013-10-18	0	3.160	3.150	3.160	3.160	3.180	349,500	1,105,500	3.1631	0.967	0.964	0.967	0.967	0.973	1,141,782	0.9682	0.00%
2013-10-17	0	3.160	3.160	3.180	3.160	3.180	214,000	679,410	3.1748	0.967	0.967	0.973	0.967	0.973	699,117	0.9718	0.32%
2013-10-16	0	3.150	3.140	3.160	3.140	3.170	272,000	857,450	3.1524	0.964	0.961	0.967	0.961	0.970	888,597	0.9649	-0.63%
2013-10-15	0	3.170	3.160	3.180	3.160	3.180	283,000	897,625	3.1718	0.970	0.967	0.973	0.967	0.973	924,533	0.9709	-0.31%
2013-10-11	0	3.180	3.170	3.180	3.170	3.180	269,500	855,345	3.1738	0.973	0.970	0.973	0.970	0.973	880,430	0.9715	0.00%
2013-10-10	0	3.180	3.160	3.180	3.160	3.190	142,000	450,630	3.1735	0.973	0.967	0.973	0.967	0.976	463,900	0.9714	0.00%
2013-10-09	0	3.180	3.170	3.190	3.160	3.220	239,500	765,500	3.1962	0.973	0.970	0.976	0.967	0.986	782,423	0.9784	-0.31%
2013-10-08	0	3.190	3.170	3.190	3.130	3.190	937,000	2,955,845	3.1546	0.976	0.970	0.976	0.958	0.976	3,061,087	0.9656	2.24%
2013-10-07	0	3.120	3.110	3.120	3.110	3.120	228,000	711,130	3.1190	0.955	0.952	0.955	0.952	0.955	744,854	0.9547	0.00%
2013-10-04	0	3.120	3.100	3.120	3.120	3.120	129,500	404,040	3.1200	0.955	0.949	0.955	0.955	0.955	423,064	0.9550	0.00%
2013-10-03	0	3.120	3.110	3.130	3.100	3.130	128,000	399,350	3.1199	0.955	0.952	0.958	0.949	0.958	418,163	0.9550	0.65%
2013-10-02	0	3.100	3.090	3.100	3.100	3.100	92,000	285,200	3.1000	0.949	0.946	0.949	0.949	0.949	300,555	0.9489	0.65%
2013-09-30	0	3.080	3.060	3.090	3.080	3.100	100,000	308,690	3.0869	0.943	0.937	0.946	0.943	0.949	326,690	0.9449	0.00%
2013-09-27	0	3.080	3.070	3.100	3.080	3.090	133,500	411,680	3.0837	0.943	0.940	0.949	0.943	0.946	436,131	0.9439	0.00%
2013-09-26	0	3.080	3.070	3.090	3.070	3.080	43,500	133,885	3.0778	0.943	0.940	0.946	0.940	0.943	142,110	0.9421	0.65%
2013-09-25	0	3.060	3.050	3.090	3.060	3.080	48,000	147,355	3.0699	0.937	0.934	0.946	0.937	0.943	156,811	0.9397	-0.97%
2013-09-24	0	3.090	3.090	3.100	3.080	3.120	678,000	2,100,965	3.0988	0.946	0.946	0.949	0.943	0.955	2,214,959	0.9485	0.98%
2013-09-23	0	3.060	3.060	3.080	3.050	3.080	39,000	119,560	3.0656	0.937	0.937	0.943	0.934	0.943	127,409	0.9384	-0.33%
2013-09-19	0	3.070	3.070	3.080	3.050	3.080	382,000	1,172,550	3.0695	0.940	0.940	0.943	0.934	0.943	1,247,956	0.9396	1.32%
2013-09-18	0	3.030	3.010	3.030	3.000	3.030	481,000	1,447,045	3.0084	0.927	0.921	0.927	0.918	0.927	1,571,380	0.9209	0.66%
2013-09-17	0	3.010	3.010	3.020	3.000	3.010	183,000	550,310	3.0072	0.921	0.921	0.924	0.918	0.921	597,843	0.9205	0.67%
2013-09-16	0	2.990	2.990	3.000	2.990	3.020	33,500	100,410	2.9973	0.915	0.915	0.918	0.915	0.924	109,441	0.9175	0.34%
2013-09-13	0	2.980	2.970	3.000	2.960	3.000	68,000	202,400	2.9765	0.912	0.909	0.918	0.906	0.918	222,149	0.9111	-0.33%
2013-09-12	0	2.990	2.980	3.000	2.950	3.020	643,000	1,922,170	2.9894	0.915	0.912	0.918	0.903	0.924	2,100,618	0.9150	2.05%
2013-09-11	0	2.930	2.930	2.940	2.930	2.950	100,000	294,140	2.9414	0.897	0.897	0.900	0.897	0.903	326,690	0.9004	-0.34%
2013-09-10	0	2.940	2.920	2.940	2.920	2.940	141,000	412,745	2.9273	0.900	0.894	0.900	0.894	0.900	460,633	0.8960	0.68%
2013-09-09	0	2.920	2.920	2.930	2.920	2.930	70,500	205,925	2.9209	0.894	0.894	0.897	0.894	0.897	230,317	0.8941	0.34%
2013-09-06	0	2.910	2.910	2.920	2.910	2.930	64,500	188,335	2.9199	0.891	0.891	0.894	0.891	0.897	210,715	0.8938	0.00%
2013-09-05	0	2.910	2.900	2.910	2.910	2.920	185,000	539,880	2.9183	0.891	0.888	0.891	0.891	0.894	604,377	0.8933	0.00%
2013-09-04	0	2.910	2.900	2.920	2.890	2.920	239,500	697,425	2.9120	0.891	0.888	0.894	0.885	0.894	782,423	0.8914	0.34%
2013-09-03	0	2.900	2.900	2.910	2.900	2.910	136,500	396,335	2.9036	0.888	0.888	0.891	0.888	0.891	445,932	0.8888	-0.34%
2013-09-02	0	2.910	2.900	2.910	2.900	2.920	232,000	675,120	2.9100	0.891	0.888	0.891	0.888	0.894	757,921	0.8908	-0.34%
2013-08-30	0	2.920	2.910	2.920	2.920	2.920	40,000	116,800	2.9200	0.894	0.891	0.894	0.894	0.894	130,676	0.8938	0.00%
2013-08-29	0	2.920	2.920	2.930	2.920	2.920	120,000	350,400	2.9200	0.894	0.894	0.897	0.894	0.894	392,028	0.8938	0.69%
2013-08-28	0	2.900	2.890	2.910	2.890	2.930	512,500	1,492,140	2.9115	0.888	0.885	0.891	0.885	0.897	1,674,287	0.8912	-1.36%
2013-08-27	0	2.940	2.930	2.940	2.930	2.960	508,500	1,499,780	2.9494	0.900	0.897	0.900	0.897	0.906	1,661,220	0.9028	-1.01%
2013-08-26	0	2.970	2.960	2.970	2.950	2.970	51,500	152,360	2.9584	0.909	0.906	0.909	0.903	0.909	168,245	0.9056	0.68%
2013-08-23	0	2.950	2.940	2.960	2.950	2.980	321,000	950,410	2.9608	0.903	0.900	0.906	0.903	0.912	1,048,675	0.9063	0.00%
2013-08-22	0	2.950	2.950	2.960	2.950	2.960	338,500	999,245	2.9520	0.903	0.903	0.906	0.903	0.906	1,105,846	0.9036	-0.67%
2013-08-21	0	2.970	2.960	2.970	2.940	3.040	791,500	2,353,955	2.9740	0.909	0.906	0.909	0.900	0.931	2,585,753	0.9104	1.02%
2013-08-20	0	2.940	2.930	2.940	2.940	2.970	256,000	755,510	2.9512	0.900	0.897	0.900	0.900	0.909	836,327	0.9034	-1.34%
2013-08-19	0	2.980	2.980	2.990	2.980	2.990	85,000	253,500	2.9824	0.912	0.912	0.915	0.912	0.915	277,687	0.9129	0.34%
2013-08-16	0	2.970	2.950	2.980	2.940	2.980	135,000	399,095	2.9563	0.909	0.903	0.912	0.900	0.912	441,032	0.9049	0.34%
2013-08-15	0	2.960	2.950	2.970	2.950	2.970	322,500	954,410	2.9594	0.906	0.903	0.909	0.903	0.909	1,053,576	0.9059	0.68%
2013-08-13	0	2.940	2.940	2.950	2.930	2.940	163,000	478,620	2.9363	0.900	0.900	0.903	0.897	0.900	532,505	0.8988	0.34%
2013-08-12	0	2.930	2.920	2.930	2.920	2.930	254,500	744,290	2.9245	0.897	0.894	0.897	0.894	0.897	831,426	0.8952	0.69%
2013-08-09	0	2.910	2.910	2.920	2.910	2.930	337,000	984,595	2.9216	0.891	0.891	0.894	0.891	0.897	1,100,946	0.8943	-0.68%
2013-08-08	0	2.930	2.920	2.930	2.920	2.930	167,000	489,170	2.9292	0.897	0.894	0.897	0.894	0.897	545,573	0.8966	0.00%
2013-08-07	0	2.930	2.920	2.930	2.930	2.930	201,000	588,930	2.9300	0.897	0.894	0.897	0.897	0.897	656,647	0.8969	0.34%
2013-08-06	0	2.920	2.920	2.950	2.920	2.930	432,000	1,264,505	2.9271	0.894	0.894	0.903	0.894	0.897	1,411,302	0.8960	-0.68%
2013-08-05	0	2.940	2.920	2.940	2.940	2.940	51,000	149,940	2.9400	0.900	0.894	0.900	0.900	0.900	166,612	0.8999	0.00%
2013-08-02	0	2.940	2.930	2.940	2.930	2.940	129,000	377,980	2.9301	0.900	0.897	0.900	0.897	0.900	421,430	0.8969	0.34%
2013-08-01	0	2.930	2.920	2.930	2.920	2.930	170,500	498,745	2.9252	0.897	0.894	0.897	0.894	0.897	557,007	0.8954	0.34%
2013-07-31	0	2.920	2.910	2.920	2.920	2.920	119,500	348,940	2.9200	0.894	0.891	0.894	0.894	0.894	390,395	0.8938	0.00%
2013-07-30	0	2.920	2.900	2.920	2.910	2.920	65,000	189,265	2.9118	0.894	0.888	0.894	0.891	0.894	212,349	0.8913	0.34%
2013-07-29	0	2.910	2.910	2.930	2.910	2.930	40,000	116,600	2.9150	0.891	0.891	0.897	0.891	0.897	130,676	0.8923	-0.68%
2013-07-26	0	2.930	2.910	2.930	2.920	2.930	41,000	119,730	2.9202	0.897	0.891	0.897	0.894	0.897	133,943	0.8939	-0.34%
2013-07-25	0	2.940	2.910	2.940	2.940	2.940	185,000	543,900	2.9400	0.900	0.891	0.900	0.900	0.900	604,377	0.8999	0.00%
2013-07-24	0	2.940	2.920	2.940	2.910	2.940	298,000	874,355	2.9341	0.900	0.894	0.900	0.891	0.900	973,537	0.8981	0.68%
2013-07-23	0	2.920	2.910	2.920	2.900	2.930	134,000	391,150	2.9190	0.894	0.891	0.894	0.888	0.897	437,765	0.8935	0.69%
2013-07-22	0	2.900	2.900	2.920	2.900	2.900	139,500	404,550	2.9000	0.888	0.888	0.894	0.888	0.888	455,733	0.8877	-0.34%
2013-07-19	0	2.910	2.900	2.920	2.910	2.940	183,500	536,190	2.9220	0.891	0.888	0.894	0.891	0.900	599,476	0.8944	-0.68%
2013-07-18	0	2.930	2.920	2.950	2.900	2.930	142,500	416,790	2.9248	0.897	0.894	0.903	0.888	0.897	465,533	0.8953	0.00%
2013-07-17	0	2.930	2.920	2.930	2.920	2.960	215,500	632,055	2.9330	0.897	0.894	0.897	0.894	0.906	704,017	0.8978	-1.01%
2013-07-16	0	2.960	2.930	2.960	2.940	2.990	96,000	283,705	2.9553	0.906	0.897	0.906	0.900	0.915	313,623	0.9046	0.68%
2013-07-15	0	2.940	2.900	2.950	2.900	2.980	109,500	321,730	2.9382	0.900	0.888	0.903	0.888	0.912	357,726	0.8994	1.38%
2013-07-12	0	2.900	2.900	2.930	2.880	2.900	127,000	366,160	2.8831	0.888	0.888	0.897	0.882	0.888	414,897	0.8825	0.69%
2013-07-11	0	2.880	2.870	2.880	2.880	2.890	136,500	393,370	2.8818	0.882	0.879	0.882	0.882	0.885	445,932	0.8821	0.70%
2013-07-10	0	2.860	2.850	2.860	2.850	2.870	270,000	771,400	2.8570	0.875	0.872	0.875	0.872	0.879	882,063	0.8745	-0.35%
2013-07-09	0	2.870	2.860	2.870	2.870	2.880	79,000	227,220	2.8762	0.879	0.875	0.879	0.879	0.882	258,085	0.8804	-0.35%
2013-07-08	0	2.880	2.880	2.890	2.880	2.900	66,500	192,090	2.8886	0.882	0.882	0.885	0.882	0.888	217,249	0.8842	-0.69%
2013-07-05	0	2.900	2.890	2.900	2.900	2.900	117,000	339,300	2.9000	0.888	0.885	0.888	0.888	0.888	382,227	0.8877	0.35%
2013-07-04	0	2.890	2.860	2.890	2.870	2.890	886,500	2,556,525	2.8838	0.885	0.875	0.885	0.879	0.885	2,896,108	0.8827	0.00%
2013-07-03	0	2.890	2.870	2.930	2.890	2.900	148,000	427,750	2.8902	0.885	0.879	0.897	0.885	0.888	483,501	0.8847	-0.34%
2013-07-02	0	2.900	2.890	2.900	2.900	2.900	30,000	87,000	2.9000	0.888	0.885	0.888	0.888	0.888	98,007	0.8877	-2.03%
2013-06-28	0	2.960	2.880	2.960	2.940	2.960	83,500	246,410	2.9510	0.906	0.882	0.906	0.900	0.906	272,786	0.9033	0.68%
2013-06-27	0	2.940	2.910	2.940	2.900	2.940	85,000	247,970	2.9173	0.900	0.891	0.900	0.888	0.900	277,687	0.8930	2.08%
2013-06-26	0	2.880	2.880	2.910	2.880	2.950	41,500	120,490	2.9034	0.882	0.882	0.891	0.882	0.903	135,576	0.8887	1.05%
2013-06-25	0	2.850	2.830	2.900	2.810	2.850	352,000	996,620	2.8313	0.872	0.866	0.888	0.860	0.872	1,149,949	0.8667	0.35%
2013-06-24	0	2.840	2.830	2.850	2.830	2.900	257,500	734,225	2.8514	0.869	0.866	0.872	0.866	0.888	841,227	0.8728	-1.39%
2013-06-21	0	2.880	2.850	2.880	2.860	2.890	585,500	1,680,845	2.8708	0.882	0.872	0.882	0.875	0.885	1,912,771	0.8787	-0.69%
2013-06-20	0	2.900	2.890	2.920	2.890	2.910	204,500	593,280	2.9011	0.888	0.885	0.894	0.885	0.891	668,081	0.8880	-1.02%
2013-06-19	0	2.930	2.920	2.930	2.910	2.930	278,500	815,575	2.9285	0.897	0.894	0.897	0.891	0.897	909,832	0.8964	0.00%
2013-06-18	0	2.930	2.920	2.930	2.930	2.930	134,500	394,085	2.9300	0.897	0.894	0.897	0.897	0.897	439,398	0.8969	0.34%
2013-06-17	0	2.920	2.920	2.930	2.920	2.930	143,500	419,800	2.9254	0.894	0.894	0.897	0.894	0.897	468,800	0.8955	0.34%
2013-06-14	0	2.910	2.900	2.910	2.900	2.930	520,000	1,518,250	2.9197	0.891	0.888	0.891	0.888	0.897	1,698,789	0.8937	0.34%
2013-06-13	0	2.900	2.890	2.900	2.890	2.930	423,000	1,227,335	2.9015	0.888	0.885	0.888	0.885	0.897	1,381,899	0.8882	-1.02%
2013-06-11	0	2.930	2.930	2.940	2.930	2.960	402,000	1,180,740	2.9372	0.897	0.897	0.900	0.897	0.906	1,313,294	0.8991	-1.01%
2013-06-10	0	2.960	2.950	2.960	2.950	2.970	540,500	1,597,085	2.9548	0.906	0.903	0.906	0.903	0.909	1,765,760	0.9045	0.34%
2013-06-07	0	2.950	2.940	2.950	2.940	2.950	270,500	796,670	2.9452	0.903	0.900	0.903	0.900	0.903	883,697	0.9015	0.00%
2013-06-06	0	2.950	2.940	2.960	2.950	2.980	120,000	354,300	2.9525	0.903	0.900	0.906	0.903	0.912	392,028	0.9038	0.00%
2013-06-05	0	2.950	2.940	2.950	2.950	2.970	151,500	448,250	2.9587	0.903	0.900	0.903	0.903	0.909	494,936	0.9057	-0.34%
2013-06-04	0	2.960	2.950	2.970	2.960	2.990	613,500	1,819,405	2.9656	0.906	0.903	0.909	0.906	0.915	2,004,244	0.9078	-1.66%
2013-06-03	0	3.010	2.990	3.010	2.990	3.010	118,500	356,585	3.0092	0.921	0.915	0.921	0.915	0.921	387,128	0.9211	0.33%
2013-05-31	0	3.000	2.980	3.000	2.990	3.000	266,500	798,480	2.9962	0.918	0.912	0.918	0.915	0.918	870,629	0.9171	0.00%
2013-05-30	0	3.000	2.990	3.000	2.990	3.030	408,000	1,226,895	3.0071	0.918	0.915	0.918	0.915	0.927	1,332,896	0.9205	-1.32%
2013-05-29	0	3.040	3.030	3.050	3.030	3.070	422,000	1,288,325	3.0529	0.931	0.927	0.934	0.927	0.940	1,378,633	0.9345	-0.98%
2013-05-28	0	3.070	3.060	3.070	3.070	3.070	35,000	107,450	3.0700	0.940	0.937	0.940	0.940	0.940	114,342	0.9397	-0.65%
2013-05-27	0	3.090	3.060	3.090	3.090	3.100	14,000	43,300	3.0929	0.946	0.937	0.946	0.946	0.949	45,737	0.9467	0.32%
2013-05-24	0	3.080	3.080	3.090	3.060	3.080	45,500	140,120	3.0796	0.943	0.943	0.946	0.937	0.943	148,644	0.9427	1.32%
2013-05-23	0	3.040	3.040	3.120	3.020	3.080	736,500	2,241,130	3.0429	0.931	0.931	0.955	0.924	0.943	2,406,073	0.9314	-1.62%
2013-05-22	0	3.090	3.090	3.100	3.090	3.100	162,000	501,700	3.0969	0.946	0.946	0.949	0.946	0.949	529,238	0.9480	-0.32%
2013-05-21	0	3.100	3.100	3.130	3.100	3.100	586,500	1,818,150	3.1000	0.949	0.949	0.958	0.949	0.949	1,916,038	0.9489	0.00%
2013-05-20	0	3.100	3.090	3.100	3.080	3.130	366,000	1,136,375	3.1048	0.949	0.946	0.949	0.943	0.958	1,195,686	0.9504	-0.96%
2013-05-16	0	3.130	3.120	3.140	3.110	3.140	208,000	650,840	3.1290	0.958	0.955	0.961	0.952	0.961	679,516	0.9578	0.00%
2013-05-15	0	3.130	3.130	3.140	3.130	3.140	46,500	145,745	3.1343	0.958	0.958	0.961	0.958	0.961	151,911	0.9594	0.00%
2013-05-14	0	3.130	3.120	3.140	3.100	3.150	53,500	167,405	3.1291	0.958	0.955	0.961	0.949	0.964	174,779	0.9578	-0.32%
2013-05-13	0	3.140	3.100	3.140	3.100	3.140	40,500	125,870	3.1079	0.961	0.949	0.961	0.949	0.961	132,310	0.9513	1.29%
2013-05-10	0	3.100	3.100	3.110	3.100	3.110	52,000	161,600	3.1077	0.949	0.949	0.952	0.949	0.952	169,879	0.9513	-0.32%
2013-05-09	0	3.110	3.090	3.150	3.080	3.110	210,000	650,320	3.0968	0.952	0.946	0.964	0.943	0.952	686,049	0.9479	0.32%
2013-05-08	0	3.100	3.080	3.100	3.070	3.110	232,500	719,280	3.0937	0.949	0.943	0.949	0.940	0.952	759,555	0.9470	0.00%
2013-05-07	0	3.100	3.100	3.120	3.080	3.100	30,000	92,700	3.0900	0.949	0.949	0.955	0.943	0.949	98,007	0.9459	1.64%
2013-05-06	0	3.050	3.030	3.070	3.050	3.050	30,000	91,540	3.0513	0.934	0.927	0.940	0.934	0.934	98,007	0.9340	0.99%
2013-05-03	0	3.020	3.010	3.080	3.020	3.040	186,500	564,490	3.0268	0.924	0.921	0.943	0.924	0.931	609,277	0.9265	0.00%
2013-05-02	0	3.020	3.020	3.080	3.020	3.100	44,000	133,560	3.0355	0.924	0.924	0.943	0.924	0.949	143,744	0.9292	-1.31%
2013-04-30	0	3.060	3.030	3.060	3.020	3.060	112,500	342,065	3.0406	0.937	0.927	0.937	0.924	0.937	367,526	0.9307	0.99%
2013-04-29	0	3.030	3.000	3.030	3.030	3.030	31,000	93,930	3.0300	0.927	0.918	0.927	0.927	0.927	101,274	0.9275	1.34%
2013-04-26	0	2.990	2.980	3.080	2.980	2.990	216,500	647,125	2.9890	0.915	0.912	0.943	0.912	0.915	707,284	0.9149	0.67%
2013-04-25	0	2.970	2.970	3.000	2.970	2.990	244,000	727,595	2.9819	0.909	0.909	0.918	0.909	0.915	797,124	0.9128	-0.34%
2013-04-24	0	2.980	2.970	2.980	2.980	2.980	166,000	494,680	2.9800	0.912	0.909	0.912	0.912	0.912	542,306	0.9122	0.00%
2013-04-23	0	2.980	2.960	2.980	2.970	2.990	310,000	922,765	2.9767	0.912	0.906	0.912	0.909	0.915	1,012,740	0.9112	-0.33%
2013-04-22	0	2.990	2.990	3.000	2.990	3.000	353,500	1,060,280	2.9994	0.915	0.915	0.918	0.915	0.918	1,154,850	0.9181	0.34%
2013-04-19	0	2.980	2.970	2.980	2.980	2.980	76,000	226,480	2.9800	0.912	0.909	0.912	0.912	0.912	248,285	0.9122	1.36%
2013-04-18	0	2.940	2.940	3.000	2.940	3.020	466,000	1,393,740	2.9909	0.900	0.900	0.918	0.900	0.924	1,522,376	0.9155	-3.29%
2013-04-17	0	3.040	3.000	3.040	2.950	3.040	170,000	513,875	3.0228	0.931	0.918	0.931	0.903	0.931	555,373	0.9253	2.01%
2013-04-16	0	2.980	2.970	2.990	2.960	2.990	292,500	870,755	2.9769	0.912	0.909	0.915	0.906	0.915	955,569	0.9112	1.02%
2013-04-15	0	2.950	2.950	2.960	2.940	2.990	284,000	838,090	2.9510	0.903	0.903	0.906	0.900	0.915	927,800	0.9033	0.00%
2013-04-12	0	2.950	2.950	2.960	2.940	2.960	245,500	725,740	2.9562	0.903	0.903	0.906	0.900	0.906	802,024	0.9049	0.00%
2013-04-11	0	2.950	2.950	2.970	2.950	2.970	177,500	525,920	2.9629	0.903	0.903	0.909	0.903	0.909	579,875	0.9070	-0.34%
2013-04-10	0	2.960	2.950	2.960	2.950	2.980	249,000	737,565	2.9621	0.906	0.903	0.906	0.903	0.912	813,459	0.9067	-0.67%
2013-04-09	0	2.980	2.970	2.980	2.970	3.000	298,500	890,485	2.9832	0.912	0.909	0.912	0.909	0.918	975,170	0.9132	0.34%
2013-04-08	0	2.970	2.970	2.990	2.950	2.990	120,500	358,995	2.9792	0.909	0.909	0.915	0.903	0.915	393,662	0.9119	1.02%
2013-04-05	0	2.940	2.930	2.950	2.930	3.010	403,500	1,200,980	2.9764	0.900	0.897	0.903	0.897	0.921	1,318,195	0.9111	-2.33%
2013-04-03	0	3.010	2.990	3.010	3.000	3.070	646,000	1,953,525	3.0240	0.921	0.915	0.921	0.918	0.940	2,110,418	0.9257	-1.95%
2013-04-02	0	3.070	3.060	3.070	3.060	3.090	246,500	756,030	3.0671	0.940	0.937	0.940	0.937	0.946	805,291	0.9388	-0.97%
2013-03-28	0	3.100	3.090	3.100	3.100	3.130	592,500	1,842,355	3.1095	0.949	0.946	0.949	0.949	0.958	1,935,639	0.9518	-0.96%
2013-03-27	0	3.130	3.120	3.130	3.130	3.150	218,000	683,140	3.1337	0.958	0.955	0.958	0.958	0.964	712,185	0.9592	0.00%
2013-03-26	0	3.130	3.130	3.140	3.120	3.140	321,000	1,003,990	3.1277	0.958	0.958	0.961	0.955	0.961	1,048,675	0.9574	-0.32%
2013-03-25	0	3.140	3.140	3.160	3.140	3.170	1,002,500	3,159,705	3.1518	0.961	0.961	0.967	0.961	0.970	3,275,069	0.9648	-1.26%
2013-03-22	0	3.180	3.160	3.180	3.160	3.180	172,000	544,555	3.1660	0.973	0.967	0.973	0.967	0.973	561,907	0.9691	0.00%
2013-03-21	0	3.180	3.180	3.190	3.180	3.190	245,000	780,890	3.1873	0.973	0.973	0.976	0.973	0.976	800,391	0.9756	-0.31%
2013-03-20	0	3.190	3.190	3.200	3.190	3.270	214,500	688,830	3.2113	0.976	0.976	0.980	0.976	1.001	700,750	0.9830	-0.31%
2013-03-19	0	3.200	3.200	3.240	3.180	3.220	92,000	294,380	3.1998	0.980	0.980	0.992	0.973	0.986	300,555	0.9795	0.95%
2013-03-18	0	3.170	3.160	3.190	3.160	3.220	224,500	713,680	3.1790	0.970	0.967	0.976	0.967	0.986	733,419	0.9731	-1.55%
2013-03-15	0	3.220	3.220	3.280	3.220	3.310	517,000	1,689,920	3.2687	0.986	0.986	1.004	0.986	1.013	1,688,988	1.0006	-2.42%
2013-03-14	0	3.300	3.280	3.340	3.260	3.300	157,500	516,150	3.2771	1.010	1.004	1.022	0.998	1.010	514,537	1.0031	0.00%
2013-03-13	0	3.300	3.300	3.330	3.300	3.360	633,500	2,102,695	3.3192	1.010	1.010	1.019	1.010	1.028	2,069,582	1.0160	-2.08%
2013-03-12	0	3.370	3.330	3.370	3.340	3.400	340,000	1,140,405	3.3541	1.032	1.019	1.032	1.022	1.041	1,110,747	1.0267	0.00%
2013-03-11	0	3.370	3.350	3.370	3.350	3.370	333,500	1,120,525	3.3599	1.032	1.025	1.032	1.025	1.032	1,089,512	1.0285	0.30%
2013-03-08	0	3.360	3.360	3.420	3.360	3.390	316,000	1,067,100	3.3769	1.028	1.028	1.047	1.028	1.038	1,032,341	1.0337	-0.88%
2013-03-07	0	3.390	3.380	3.400	3.380	3.410	48,000	162,810	3.3919	1.038	1.035	1.041	1.035	1.044	156,811	1.0383	-0.29%
2013-03-06	0	3.400	3.400	3.410	3.370	3.410	256,000	869,790	3.3976	1.041	1.041	1.044	1.032	1.044	836,327	1.0400	0.29%
2013-03-05	0	3.490	3.490	3.500	3.470	3.500	251,500	877,360	3.4885	1.038	1.038	1.041	1.032	1.041	845,863	1.0372	0.87%
2013-03-04	0	3.460	3.450	3.470	3.440	3.470	282,500	977,460	3.4600	1.029	1.026	1.032	1.023	1.032	950,124	1.0288	0.00%
2013-03-01	0	3.460	3.450	3.500	3.430	3.460	338,000	1,166,775	3.4520	1.029	1.026	1.041	1.020	1.029	1,136,785	1.0264	0.29%
2013-02-28	0	3.450	3.430	3.490	3.430	3.500	232,500	802,445	3.4514	1.026	1.020	1.038	1.020	1.041	781,960	1.0262	1.47%
2013-02-27	0	3.400	3.400	3.410	3.370	3.400	169,000	572,500	3.3876	1.011	1.011	1.014	1.002	1.011	568,393	1.0072	1.49%
2013-02-26	0	3.350	3.350	3.420	3.350	3.380	1,205,000	4,045,860	3.3576	0.996	0.996	1.017	0.996	1.005	4,052,741	0.9983	-0.89%
2013-02-25	0	3.380	3.370	3.380	3.370	3.400	835,000	2,822,305	3.3800	1.005	1.002	1.005	1.002	1.011	2,808,331	1.0050	-0.59%
2013-02-22	0	3.400	3.390	3.400	3.390	3.600	2,558,000	8,739,575	3.4166	1.011	1.008	1.011	1.008	1.070	8,603,246	1.0158	-6.59%
2013-02-21	0	3.640	3.630	3.650	3.640	3.680	336,500	1,227,230	3.6470	1.082	1.079	1.085	1.082	1.094	1,131,741	1.0844	-1.09%
2013-02-20	0	3.680	3.680	3.710	3.660	3.720	151,000	554,990	3.6754	1.094	1.094	1.103	1.088	1.106	507,854	1.0928	-0.54%
2013-02-19	0	3.700	3.690	3.700	3.690	3.710	187,500	693,375	3.6980	1.100	1.097	1.100	1.097	1.103	630,613	1.0995	0.00%
2013-02-18	0	3.700	3.690	3.700	3.680	3.700	158,000	582,835	3.6888	1.100	1.097	1.100	1.094	1.100	531,397	1.0968	0.82%
2013-02-15	0	3.670	3.660	3.700	3.660	3.680	228,500	838,690	3.6704	1.091	1.088	1.100	1.088	1.094	768,507	1.0913	0.27%
2013-02-14	0	3.660	3.660	3.670	3.640	3.670	240,000	878,210	3.6592	1.088	1.088	1.091	1.082	1.091	807,185	1.0880	1.39%
2013-02-08	0	3.610	3.610	3.630	3.590	3.610	56,000	201,490	3.5980	1.073	1.073	1.079	1.067	1.073	188,343	1.0698	0.56%
2013-02-07	0	3.590	3.580	3.590	3.580	3.600	123,500	442,785	3.5853	1.067	1.064	1.067	1.064	1.070	415,364	1.0660	0.28%
2013-02-06	0	3.580	3.580	3.590	3.570	3.590	404,000	1,445,575	3.5782	1.064	1.064	1.067	1.061	1.067	1,358,761	1.0639	0.28%
2013-02-05	0	3.570	3.570	3.580	3.570	3.590	343,500	1,231,475	3.5851	1.061	1.061	1.064	1.061	1.067	1,155,283	1.0660	-1.11%
2013-02-04	0	3.610	3.610	3.630	3.600	3.630	318,000	1,148,370	3.6112	1.073	1.073	1.079	1.070	1.079	1,069,520	1.0737	0.28%
2013-02-01	0	3.600	3.600	3.640	3.590	3.630	253,500	912,205	3.5984	1.070	1.070	1.082	1.067	1.079	852,589	1.0699	0.00%
2013-01-31	0	3.600	3.590	3.600	3.590	3.600	231,000	831,300	3.5987	1.070	1.067	1.070	1.067	1.070	776,915	1.0700	0.00%
2013-01-30	0	3.600	3.590	3.600	3.600	3.600	170,500	613,800	3.6000	1.070	1.067	1.070	1.070	1.070	573,438	1.0704	0.56%
2013-01-29	0	3.580	3.570	3.580	3.570	3.580	280,000	1,000,450	3.5730	1.064	1.061	1.064	1.061	1.064	941,716	1.0624	0.28%
2013-01-28	0	3.570	3.570	3.580	3.550	3.580	330,500	1,178,410	3.5655	1.061	1.061	1.064	1.056	1.064	1,111,561	1.0601	0.56%
2013-01-25	0	3.550	3.550	3.560	3.550	3.580	161,000	573,265	3.5607	1.056	1.056	1.058	1.056	1.064	541,487	1.0587	-0.84%
2013-01-24	0	3.580	3.570	3.590	3.570	3.580	150,000	536,700	3.5780	1.064	1.061	1.067	1.061	1.064	504,491	1.0638	0.85%
2013-01-23	0	3.550	3.550	3.590	3.550	3.600	487,000	1,745,270	3.5837	1.056	1.056	1.067	1.056	1.070	1,637,913	1.0655	-1.39%
2013-01-22	0	3.600	3.600	3.630	3.600	3.630	233,000	840,130	3.6057	1.070	1.070	1.079	1.070	1.079	783,642	1.0721	-0.83%
2013-01-21	0	3.630	3.610	3.630	3.590	3.630	261,500	944,125	3.6104	1.079	1.073	1.079	1.067	1.079	879,495	1.0735	0.00%
2013-01-18	0	3.630	3.630	3.640	3.600	3.660	377,000	1,370,060	3.6341	1.079	1.079	1.082	1.070	1.088	1,267,953	1.0805	0.83%
2013-01-17	0	3.600	3.600	3.630	3.590	3.670	275,000	1,002,085	3.6439	1.070	1.070	1.079	1.067	1.091	924,899	1.0835	-0.83%
2013-01-16	0	3.630	3.600	3.680	3.610	3.630	33,000	119,490	3.6209	1.079	1.070	1.094	1.073	1.079	110,988	1.0766	1.97%
2013-01-15	0	3.560	3.550	3.560	3.550	3.560	150,000	532,560	3.5504	1.058	1.056	1.058	1.056	1.058	504,491	1.0556	0.28%
2013-01-14	0	3.550	3.540	3.550	3.550	3.570	485,000	1,723,250	3.5531	1.056	1.053	1.056	1.056	1.061	1,631,186	1.0564	-0.28%
2013-01-11	0	3.560	3.560	3.570	3.550	3.590	341,000	1,214,960	3.5629	1.058	1.058	1.061	1.056	1.067	1,146,875	1.0594	0.28%
2013-01-10	0	3.550	3.550	3.570	3.550	3.610	320,000	1,146,425	3.5826	1.056	1.056	1.061	1.056	1.073	1,076,247	1.0652	0.57%
2013-01-09	0	3.530	3.530	3.550	3.530	3.580	203,000	719,620	3.5449	1.050	1.050	1.056	1.050	1.064	682,744	1.0540	0.28%
2013-01-08	0	3.520	3.510	3.520	3.470	3.560	200,500	710,685	3.5446	1.047	1.044	1.047	1.032	1.058	674,336	1.0539	-0.85%
2013-01-07	0	3.550	3.520	3.550	3.500	3.570	128,500	454,780	3.5391	1.056	1.047	1.056	1.041	1.061	432,180	1.0523	1.43%
2013-01-04	0	3.500	3.500	3.550	3.460	3.500	185,500	644,400	3.4739	1.041	1.041	1.056	1.029	1.041	623,887	1.0329	0.57%
2013-01-03	0	3.480	3.480	3.500	3.480	3.500	75,500	263,280	3.4872	1.035	1.035	1.041	1.035	1.041	253,927	1.0368	0.58%
2013-01-02	0	3.460	3.460	3.470	3.440	3.490	114,500	397,815	3.4744	1.029	1.029	1.032	1.023	1.038	385,094	1.0330	0.29%
2012-12-31	0	3.450	3.430	3.450	3.450	3.470	86,500	298,655	3.4527	1.026	1.020	1.026	1.026	1.032	290,923	1.0266	0.00%
2012-12-28	0	3.450	3.420	3.450	3.450	3.460	58,500	202,265	3.4575	1.026	1.017	1.026	1.026	1.029	196,751	1.0280	0.88%
2012-12-27	0	3.420	3.420	3.430	3.420	3.430	122,500	419,150	3.4216	1.017	1.017	1.020	1.017	1.020	412,001	1.0174	0.00%
2012-12-24	0	3.420	3.410	3.420	3.410	3.420	121,000	413,610	3.4183	1.017	1.014	1.017	1.014	1.017	406,956	1.0164	-0.29%
2012-12-21	0	3.430	3.420	3.430	3.410	3.430	344,500	1,178,615	3.4212	1.020	1.017	1.020	1.014	1.020	1,158,647	1.0172	0.59%
2012-12-20	0	3.410	3.400	3.410	3.410	3.430	178,500	609,645	3.4154	1.014	1.011	1.014	1.014	1.020	600,344	1.0155	0.29%
2012-12-19	0	3.400	3.400	3.420	3.400	3.440	1,074,000	3,662,900	3.4105	1.011	1.011	1.017	1.011	1.023	3,612,152	1.0140	-0.58%
2012-12-18	0	3.420	3.410	3.420	3.420	3.440	506,500	1,737,630	3.4307	1.017	1.014	1.017	1.017	1.023	1,703,496	1.0200	-0.29%
2012-12-17	0	3.430	3.430	3.450	3.410	3.450	594,500	2,039,230	3.4302	1.020	1.020	1.026	1.014	1.026	1,999,464	1.0199	0.00%
2012-12-14	0	3.430	3.430	3.460	3.430	3.460	243,500	838,535	3.4437	1.020	1.020	1.029	1.020	1.029	818,956	1.0239	-0.29%
2012-12-13	0	3.440	3.430	3.440	3.420	3.800	515,000	1,812,970	3.5203	1.023	1.020	1.023	1.017	1.130	1,732,084	1.0467	0.58%
2012-12-12	0	3.420	3.420	3.450	3.420	3.440	260,000	891,490	3.4288	1.017	1.017	1.026	1.017	1.023	874,450	1.0195	0.00%
2012-12-11	0	3.420	3.420	3.430	-	-	0	0	-	1.017	1.017	1.020	-	-	0	-	0.00%
2012-12-10	0	3.420	3.430	3.450	3.420	3.470	172,000	590,680	3.4342	1.017	1.020	1.026	1.017	1.032	578,483	1.0211	0.00%
2012-12-07	0	3.420	3.410	3.420	3.410	3.470	495,000	1,697,130	3.4285	1.017	1.014	1.017	1.014	1.032	1,664,819	1.0194	-0.58%
2012-12-06	0	3.440	3.430	3.460	3.440	3.460	248,000	855,010	3.4476	1.023	1.020	1.029	1.023	1.029	834,091	1.0251	0.00%
2012-12-05	0	3.440	3.430	3.470	3.420	3.450	726,000	2,492,970	3.4338	1.023	1.020	1.032	1.017	1.026	2,441,734	1.0210	0.00%
2012-12-04	0	3.440	3.440	3.450	3.430	3.440	123,000	422,715	3.4367	1.023	1.023	1.026	1.020	1.023	413,682	1.0218	0.88%
2012-12-03	0	3.410	3.410	3.420	3.400	3.440	439,500	1,504,530	3.4233	1.014	1.014	1.017	1.011	1.023	1,478,157	1.0178	0.00%
2012-11-30	0	3.410	3.380	3.410	3.390	3.410	1,017,500	3,456,675	3.3972	1.014	1.005	1.014	1.008	1.014	3,422,128	1.0101	1.19%
2012-11-29	0	3.370	3.370	3.380	3.350	3.390	797,000	2,682,385	3.3656	1.002	1.002	1.005	0.996	1.008	2,680,527	1.0007	0.30%
2012-11-28	0	3.360	3.360	3.370	3.340	3.360	326,500	1,093,145	3.3481	0.999	0.999	1.002	0.993	0.999	1,098,108	0.9955	0.00%
2012-11-27	0	3.360	3.350	3.370	3.330	3.380	231,000	772,285	3.3432	0.999	0.996	1.002	0.990	1.005	776,915	0.9940	0.90%
2012-11-26	0	3.330	3.320	3.330	3.300	3.340	395,500	1,313,975	3.3223	0.990	0.987	0.990	0.981	0.993	1,330,173	0.9878	0.00%
2012-11-23	0	3.330	3.320	3.330	3.310	3.340	300,000	997,650	3.3255	0.990	0.987	0.990	0.984	0.993	1,008,981	0.9888	-0.30%
2012-11-22	0	3.340	3.330	3.340	3.320	3.340	145,500	483,775	3.3249	0.993	0.990	0.993	0.987	0.993	489,356	0.9886	-0.30%
2012-11-21	0	3.350	3.310	3.350	3.300	3.350	33,500	111,270	3.3215	0.996	0.984	0.996	0.981	0.996	112,670	0.9876	0.90%
2012-11-20	0	3.320	3.320	3.340	3.320	3.320	35,500	118,160	3.3285	0.987	0.987	0.993	0.987	0.987	119,396	0.9896	0.61%
2012-11-19	0	3.300	3.300	3.330	3.300	3.330	281,500	930,000	3.3037	0.981	0.981	0.990	0.981	0.990	946,761	0.9823	0.00%
2012-11-16	0	3.300	3.300	3.370	3.300	3.330	443,500	1,466,420	3.3065	0.981	0.981	1.002	0.981	0.990	1,491,610	0.9831	0.30%
2012-11-15	0	3.290	3.290	3.300	3.290	3.340	951,500	3,147,950	3.3084	0.978	0.978	0.981	0.978	0.993	3,200,152	0.9837	-1.50%
2012-11-14	0	3.340	3.330	3.350	3.320	3.340	317,000	1,056,345	3.3323	0.993	0.990	0.996	0.987	0.993	1,066,157	0.9908	0.00%
2012-11-13	0	3.340	3.330	3.350	3.330	3.370	959,500	3,212,505	3.3481	0.993	0.990	0.996	0.990	1.002	3,227,058	0.9955	-0.89%
2012-11-12	0	3.370	3.370	3.380	3.350	3.380	247,500	834,355	3.3711	1.002	1.002	1.005	0.996	1.005	832,409	1.0023	-0.59%
2012-11-09	0	3.390	3.380	3.390	3.360	3.390	511,500	1,727,395	3.3771	1.008	1.005	1.008	0.999	1.008	1,720,313	1.0041	0.00%
2012-11-08	0	3.390	3.370	3.390	3.330	3.410	1,282,000	4,323,245	3.3723	1.008	1.002	1.008	0.990	1.014	4,311,713	1.0027	0.30%
2012-11-07	0	3.380	3.380	3.390	3.350	3.450	938,000	3,170,190	3.3797	1.005	1.005	1.008	0.996	1.026	3,154,748	1.0049	-0.29%
2012-11-06	0	3.390	3.380	3.390	3.350	3.400	639,500	2,158,235	3.3749	1.008	1.005	1.008	0.996	1.011	2,150,811	1.0035	0.00%
2012-11-05	0	3.390	3.380	3.400	3.380	3.400	776,500	2,632,200	3.3898	1.008	1.005	1.011	1.005	1.011	2,611,580	1.0079	-0.29%
2012-11-02	0	3.400	3.400	3.410	3.370	3.430	2,249,500	7,642,780	3.3975	1.011	1.011	1.014	1.002	1.020	7,565,677	1.0102	0.89%
2012-11-01	0	3.370	3.370	3.390	3.300	3.420	5,509,000	18,569,535	3.3708	1.002	1.002	1.008	0.981	1.017	18,528,257	1.0022	1.81%
2012-10-31	0	3.310	3.310	3.320	3.270	3.340	6,224,500	20,654,405	3.3182	0.984	0.984	0.987	0.972	0.993	20,934,677	0.9866	1.53%
2012-10-30	0	3.260	3.260	3.270	3.240	3.300	4,466,000	14,561,195	3.2605	0.969	0.969	0.972	0.963	0.981	15,020,366	0.9694	0.31%
2012-10-29	0	3.250	3.250	3.260	3.210	3.300	6,466,500	20,943,940	3.2388	0.966	0.966	0.969	0.954	0.981	21,748,589	0.9630

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---