Prices and Webb-site Total Returns

Wenling Zhejiang Measuring and Cutting Tools Trading Centre Company Limited: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	01379	2020-12-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	3.200	3.200	3.700	3.200	3.410	22,000	74,610	3.3914	3.200	3.200	3.700	3.200	3.410	22,000	3.3914	-6.16%
2025-12-30	3.410	3.400	3.600	3.410	3.410	2,500	8,525	3.4100	3.410	3.400	3.600	3.410	3.410	2,500	3.4100	-5.28%
2025-12-29	3.600	3.400	3.600	-	-	0	0	-	3.600	3.400	3.600	-	-	0	-	0.00%
2025-12-24	3.600	3.400	3.720	-	-	0	0	-	3.600	3.400	3.720	-	-	0	-	0.00%
2025-12-23	3.600	3.400	3.720	-	-	0	0	-	3.600	3.400	3.720	-	-	0	-	0.00%
2025-12-22	3.600	3.400	3.600	3.220	3.600	23,000	82,435	3.5841	3.600	3.400	3.600	3.220	3.600	23,000	3.5841	11.80%
2025-12-19	3.220	3.200	3.580	-	-	0	0	-	3.220	3.200	3.580	-	-	0	-	0.00%
2025-12-18	3.220	3.210	3.580	-	-	0	0	-	3.220	3.210	3.580	-	-	0	-	0.00%
2025-12-17	3.220	3.220	3.570	3.210	3.210	3,000	9,630	3.2100	3.220	3.220	3.570	3.210	3.210	3,000	3.2100	-9.80%
2025-12-16	3.570	3.200	3.580	-	-	0	0	-	3.570	3.200	3.580	-	-	0	-	0.00%
2025-12-15	3.570	3.200	3.580	3.570	3.570	2,500	8,925	3.5700	3.570	3.200	3.580	3.570	3.570	2,500	3.5700	-0.28%
2025-12-12	3.580	3.200	3.600	-	-	0	0	-	3.580	3.200	3.600	-	-	0	-	0.00%
2025-12-11	3.580	3.200	3.580	-	-	0	0	-	3.580	3.200	3.580	-	-	0	-	0.00%
2025-12-10	3.580	3.200	3.580	-	-	0	0	-	3.580	3.200	3.580	-	-	0	-	0.00%
2025-12-09	3.580	3.200	3.590	3.580	3.580	2,500	8,950	3.5800	3.580	3.200	3.590	3.580	3.580	2,500	3.5800	-0.28%
2025-12-08	3.590	3.200	3.600	-	-	0	0	-	3.590	3.200	3.600	-	-	0	-	0.00%
2025-12-05	3.590	3.200	3.600	3.590	3.590	2,000	7,180	3.5900	3.590	3.200	3.600	3.590	3.590	2,000	3.5900	0.00%
2025-12-04	3.590	3.200	3.600	-	-	0	0	-	3.590	3.200	3.600	-	-	0	-	0.00%
2025-12-03	3.590	3.200	3.590	-	-	0	0	-	3.590	3.200	3.590	-	-	0	-	0.00%
2025-12-02	3.590	3.200	3.600	-	-	0	0	-	3.590	3.200	3.600	-	-	0	-	0.00%
2025-12-01	3.590	3.210	3.600	3.590	3.590	5,000	17,950	3.5900	3.590	3.210	3.600	3.590	3.590	5,000	3.5900	12.19%
2025-11-28	3.200	3.200	3.600	-	-	0	0	-	3.200	3.200	3.600	-	-	0	-	0.00%
2025-11-27	3.200	3.200	3.600	3.200	3.200	500	1,600	3.2000	3.200	3.200	3.600	3.200	3.200	500	3.2000	-5.88%
2025-11-26	3.400	3.210	3.600	-	-	0	0	-	3.400	3.210	3.600	-	-	0	-	0.00%
2025-11-25	3.400	3.210	3.600	-	-	0	0	-	3.400	3.210	3.600	-	-	0	-	0.00%
2025-11-24	3.400	3.200	3.600	-	-	0	0	-	3.400	3.200	3.600	-	-	0	-	0.00%
2025-11-21	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-20	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-19	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-18	3.400	3.400	3.600	3.400	3.400	6,000	20,400	3.4000	3.400	3.400	3.600	3.400	3.400	6,000	3.4000	0.00%
2025-11-17	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-14	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-13	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-12	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-11	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-10	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-07	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-06	3.400	3.400	3.600	3.400	3.400	2,000	6,800	3.4000	3.400	3.400	3.600	3.400	3.400	2,000	3.4000	0.00%
2025-11-05	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-11-04	3.400	3.400	3.600	3.400	3.400	500	1,700	3.4000	3.400	3.400	3.600	3.400	3.400	500	3.4000	0.00%
2025-11-03	3.400	3.400	3.600	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2025-10-31	3.400	3.400	3.590	3.400	3.400	1,500	5,100	3.4000	3.400	3.400	3.590	3.400	3.400	1,500	3.4000	-5.56%
2025-10-30	3.600	3.400	3.600	3.600	3.600	500	1,800	3.6000	3.600	3.400	3.600	3.600	3.600	500	3.6000	0.28%
2025-10-28	3.590	3.400	3.770	3.400	3.590	2,500	8,595	3.4380	3.590	3.400	3.770	3.400	3.590	2,500	3.4380	5.28%
2025-10-27	3.410	3.400	3.410	3.410	3.420	3,000	10,255	3.4183	3.410	3.400	3.410	3.410	3.420	3,000	3.4183	0.00%
2025-10-24	3.410	3.410	3.790	3.400	3.790	17,500	59,995	3.4283	3.410	3.410	3.790	3.400	3.790	17,500	3.4283	-10.26%
2025-10-23	3.800	3.700	3.800	3.800	3.800	500	1,900	3.8000	3.800	3.700	3.800	3.800	3.800	500	3.8000	2.70%
2025-10-22	3.700	3.400	3.790	3.700	3.700	500	1,850	3.7000	3.700	3.400	3.790	3.700	3.700	500	3.7000	-2.37%
2025-10-21	3.790	3.410	3.800	-	-	0	0	-	3.790	3.410	3.800	-	-	0	-	0.00%
2025-10-20	3.790	3.410	3.790	3.800	3.800	500	1,900	3.8000	3.790	3.410	3.790	3.800	3.800	500	3.8000	3.84%
2025-10-17	3.650	3.650	3.800	3.650	3.650	500	1,825	3.6500	3.650	3.650	3.800	3.650	3.650	500	3.6500	0.00%
2025-10-16	3.650	3.400	3.650	-	-	0	0	-	3.650	3.400	3.650	-	-	0	-	0.00%
2025-10-15	3.650	3.400	3.650	-	-	0	0	-	3.650	3.400	3.650	-	-	0	-	0.00%
2025-10-14	3.650	3.400	3.650	-	-	0	0	-	3.650	3.400	3.650	-	-	0	-	0.00%
2025-10-13	3.650	3.400	3.650	-	-	0	0	-	3.650	3.400	3.650	-	-	0	-	-1.35%
2025-10-10	3.700	3.400	3.700	3.750	3.750	500	1,875	3.7500	3.700	3.400	3.700	3.750	3.750	500	3.7500	8.82%
2025-10-09	3.400	3.400	3.600	3.400	3.610	26,000	93,200	3.5846	3.400	3.400	3.600	3.400	3.610	26,000	3.5846	-10.76%
2025-10-08	3.810	2.350	3.810	3.810	3.810	500	1,905	3.8100	3.810	2.350	3.810	3.810	3.810	500	3.8100	0.26%
2025-10-06	3.800	-	3.810	3.800	3.800	2,000	7,600	3.8000	3.800	-	3.810	3.800	3.800	2,000	3.8000	0.26%
2025-10-03	3.790	2.880	3.800	-	-	0	0	-	3.790	2.880	3.800	-	-	0	-	0.00%
2025-10-02	3.790	2.740	3.790	-	-	0	0	-	3.790	2.740	3.790	-	-	0	-	0.00%
2025-09-30	3.790	-	3.800	-	-	0	0	-	3.790	-	3.800	-	-	0	-	0.00%
2025-09-29	3.790	3.790	3.800	3.790	3.800	2,500	9,485	3.7940	3.790	3.790	3.800	3.790	3.800	2,500	3.7940	0.00%
2025-09-26	3.790	-	3.790	3.790	3.790	500	1,895	3.7900	3.790	-	3.790	3.790	3.790	500	3.7900	5.57%
2025-09-25	3.590	3.590	3.600	3.590	3.590	1,500	5,385	3.5900	3.590	3.590	3.600	3.590	3.590	1,500	3.5900	0.00%
2025-09-24	3.590	-	3.590	-	-	0	0	-	3.590	-	3.590	-	-	0	-	0.00%
2025-09-23	3.590	-	3.590	3.590	3.590	5,000	17,950	3.5900	3.590	-	3.590	3.590	3.590	5,000	3.5900	0.00%
2025-09-22	3.590	-	3.590	3.590	3.590	2,500	8,975	3.5900	3.590	-	3.590	3.590	3.590	2,500	3.5900	-0.28%
2025-09-19	3.600	3.060	3.600	3.600	3.600	500	1,800	3.6000	3.600	3.060	3.600	3.600	3.600	500	3.6000	0.28%
2025-09-18	3.590	2.640	3.590	3.590	3.600	7,500	26,950	3.5933	3.590	2.640	3.590	3.590	3.600	7,500	3.5933	-0.28%
2025-09-17	3.600	3.060	3.600	3.600	3.600	5,000	18,000	3.6000	3.600	3.060	3.600	3.600	3.600	5,000	3.6000	0.00%
2025-09-16	3.600	2.590	3.600	3.600	3.650	11,000	39,625	3.6023	3.600	2.590	3.600	3.600	3.650	11,000	3.6023	1.41%
2025-09-15	3.550	3.300	3.550	3.630	3.650	10,500	38,205	3.6386	3.550	3.300	3.550	3.630	3.650	10,500	3.6386	-4.05%
2025-09-12	3.700	3.460	3.750	3.700	3.700	301,000	1,113,700	3.7000	3.700	3.460	3.750	3.700	3.700	301,000	3.7000	-1.33%
2025-09-11	3.750	3.450	3.750	-	-	742,500	2,821,500	3.8000	3.750	3.450	3.750	-	-	742,500	3.8000	-1.32%
2025-09-10	3.800	3.210	3.800	3.800	3.800	500	1,900	3.8000	3.800	3.210	3.800	3.800	3.800	500	3.8000	1.60%
2025-09-09	3.740	3.510	3.740	3.750	3.750	6,000	22,500	3.7500	3.740	3.510	3.740	3.750	3.750	6,000	3.7500	-1.58%
2025-09-08	3.800	3.650	3.800	3.590	3.800	752,500	2,639,765	3.5080	3.800	3.650	3.800	3.590	3.800	752,500	3.5080	8.57%
2025-09-05	3.500	3.480	3.500	3.480	3.500	23,500	82,115	3.4943	3.500	3.480	3.500	3.480	3.500	23,500	3.4943	0.57%
2025-09-04	3.480	3.360	3.480	3.480	3.480	16,000	55,680	3.4800	3.480	3.360	3.480	3.480	3.480	16,000	3.4800	0.29%
2025-09-03	3.470	3.470	3.480	3.300	3.490	20,000	69,140	3.4570	3.470	3.470	3.480	3.300	3.490	20,000	3.4570	2.06%
2025-09-02	3.400	3.260	3.400	3.400	3.400	1,000	3,400	3.4000	3.400	3.260	3.400	3.400	3.400	1,000	3.4000	0.00%
2025-09-01	3.400	3.260	3.400	3.400	3.400	4,000	13,600	3.4000	3.400	3.260	3.400	3.400	3.400	4,000	3.4000	0.00%
2025-08-29	3.400	3.120	3.400	3.390	3.400	4,500	15,260	3.3911	3.400	3.120	3.400	3.390	3.400	4,500	3.3911	0.29%
2025-08-28	3.390	3.380	3.390	3.380	3.390	2,000	6,770	3.3850	3.390	3.380	3.390	3.380	3.390	2,000	3.3850	0.00%
2025-08-27	3.390	3.300	3.400	3.300	3.400	10,500	35,165	3.3490	3.390	3.300	3.400	3.300	3.400	10,500	3.3490	-0.29%
2025-08-26	3.400	3.190	3.400	3.170	3.400	65,500	209,865	3.2040	3.400	3.190	3.400	3.170	3.400	65,500	3.2040	6.25%
2025-08-25	3.200	3.000	3.200	3.200	3.200	500	1,600	3.2000	3.200	3.000	3.200	3.200	3.200	500	3.2000	0.95%
2025-08-22	3.170	2.970	3.170	-	-	0	0	-	3.170	2.970	3.170	-	-	0	-	0.00%
2025-08-21	3.170	3.010	3.170	3.190	3.200	1,000	3,195	3.1950	3.170	3.010	3.170	3.190	3.200	1,000	3.1950	0.96%
2025-08-20	3.140	3.030	3.140	3.150	3.200	31,000	98,220	3.1684	3.140	3.030	3.140	3.150	3.200	31,000	3.1684	0.96%
2025-08-19	3.110	2.810	3.110	3.110	3.110	3,500	10,885	3.1100	3.110	2.810	3.110	3.110	3.110	3,500	3.1100	0.00%
2025-08-18	3.110	2.900	3.110	3.000	3.140	15,500	47,510	3.0652	3.110	2.900	3.110	3.000	3.140	15,500	3.0652	3.67%
2025-08-15	3.000	2.950	3.040	2.920	3.010	107,500	320,845	2.9846	3.000	2.950	3.040	2.920	3.010	107,500	2.9846	2.74%
2025-08-14	2.920	2.820	2.920	2.940	3.080	254,500	760,595	2.9886	2.920	2.820	2.920	2.940	3.080	254,500	2.9886	4.29%
2025-08-13	2.800	2.800	2.840	2.580	2.910	366,500	1,009,945	2.7556	2.800	2.800	2.840	2.580	2.910	366,500	2.7556	8.95%
2025-08-12	2.570	2.570	2.590	2.570	2.570	127,000	326,390	2.5700	2.570	2.570	2.590	2.570	2.570	127,000	2.5700	0.00%
2025-08-11	2.570	2.550	2.570	2.570	2.590	69,500	179,605	2.5842	2.570	2.550	2.570	2.570	2.590	69,500	2.5842	6.64%
2025-08-08	2.410	2.390	2.500	2.400	2.560	20,500	49,440	2.4117	2.410	2.390	2.500	2.400	2.560	20,500	2.4117	-3.98%
2025-08-07	2.510	2.510	2.550	2.370	2.580	72,000	181,305	2.5181	2.510	2.510	2.550	2.370	2.580	72,000	2.5181	-3.46%
2025-08-06	2.600	2.400	2.600	2.270	2.600	30,000	77,810	2.5937	2.600	2.400	2.600	2.270	2.600	30,000	2.5937	8.33%
2025-08-05	2.400	2.140	2.600	-	-	0	0	-	2.400	2.140	2.600	-	-	0	-	0.00%
2025-08-04	2.400	2.120	2.600	2.400	2.400	4,000	9,600	2.4000	2.400	2.120	2.600	2.400	2.400	4,000	2.4000	0.42%
2025-08-01	2.390	2.110	2.400	2.390	2.390	79,000	188,810	2.3900	2.390	2.110	2.400	2.390	2.390	79,000	2.3900	-0.42%
2025-07-31	2.400	2.130	2.400	-	-	0	0	-	2.400	2.130	2.400	-	-	0	-	0.00%
2025-07-30	2.400	2.260	2.400	2.390	2.400	20,500	49,195	2.3998	2.400	2.260	2.400	2.390	2.400	20,500	2.3998	8.11%
2025-07-29	2.220	2.220	2.400	2.110	2.110	500	1,055	2.1100	2.220	2.220	2.400	2.110	2.110	500	2.1100	-3.90%
2025-07-28	2.310	2.110	2.400	2.310	2.310	500	1,155	2.3100	2.310	2.110	2.400	2.310	2.310	500	2.3100	0.43%
2025-07-25	2.300	2.190	2.400	-	-	10,000	23,000	2.3000	2.300	2.190	2.400	-	-	10,000	2.3000	0.00%
2025-07-24	2.300	2.090	2.400	-	-	0	0	-	2.300	2.090	2.400	-	-	0	-	0.00%
2025-07-23	2.300	2.150	2.400	2.280	2.300	1,500	3,440	2.2933	2.300	2.150	2.400	2.280	2.300	1,500	2.2933	0.88%
2025-07-22	2.280	2.090	2.400	-	-	0	0	-	2.280	2.090	2.400	-	-	0	-	0.00%
2025-07-21	2.280	2.090	2.400	2.300	2.300	1,500	3,450	2.3000	2.280	2.090	2.400	2.300	2.300	1,500	2.3000	0.00%
2025-07-18	2.280	2.090	2.300	-	-	0	0	-	2.280	2.090	2.300	-	-	0	-	0.00%
2025-07-17	2.280	2.100	2.400	2.270	2.280	11,000	25,070	2.2791	2.280	2.100	2.400	2.270	2.280	11,000	2.2791	0.88%
2025-07-16	2.260	2.100	2.260	-	-	0	0	-	2.260	2.100	2.260	-	-	0	-	0.00%
2025-07-15	2.260	2.170	2.260	2.260	2.260	4,000	9,040	2.2600	2.260	2.170	2.260	2.260	2.260	4,000	2.2600	4.15%
2025-07-14	2.170	2.170	2.400	-	-	0	0	-	2.170	2.170	2.400	-	-	0	-	2.84%
2025-07-11	2.110	2.150	2.300	2.110	2.110	500	1,055	2.1100	2.110	2.150	2.300	2.110	2.110	500	2.1100	-4.09%
2025-07-10	2.200	2.090	2.390	-	-	0	0	-	2.200	2.090	2.390	-	-	0	-	0.00%
2025-07-09	2.200	2.090	2.220	2.200	2.200	4,500	9,900	2.2000	2.200	2.090	2.220	2.200	2.200	4,500	2.2000	4.27%
2025-07-08	2.110	2.010	2.250	-	-	0	0	-	2.110	2.010	2.250	-	-	0	-	0.00%
2025-07-07	2.110	2.110	2.250	2.010	2.010	500	1,005	2.0100	2.110	2.110	2.250	2.010	2.010	500	2.0100	-4.95%
2025-07-04	2.220	2.000	2.280	-	-	0	0	-	2.220	2.000	2.280	-	-	0	-	0.00%
2025-07-03	2.220	2.020	2.300	-	-	0	0	-	2.220	2.020	2.300	-	-	0	-	0.00%
2025-07-02	2.220	2.220	2.300	2.220	2.220	25,000	55,500	2.2200	2.220	2.220	2.300	2.220	2.220	25,000	2.2200	0.45%
2025-06-30	2.210	2.020	2.220	-	-	0	0	-	2.210	2.020	2.220	-	-	0	-	0.00%
2025-06-27	2.210	2.070	2.220	-	-	0	0	-	2.210	2.070	2.220	-	-	0	-	0.00%
2025-06-26	2.210	2.000	2.220	-	-	0	0	-	2.210	2.000	2.220	-	-	0	-	0.00%
2025-06-25	2.210	2.180	2.230	2.180	2.210	66,500	146,440	2.2021	2.210	2.180	2.230	2.180	2.210	66,500	2.2021	0.91%
2025-06-24	2.190	2.120	2.190	-	-	0	0	-	2.190	2.120	2.190	-	-	0	-	-0.45%
2025-06-23	2.200	2.000	2.200	2.210	2.210	30,500	67,105	2.2002	2.200	2.000	2.200	2.210	2.210	30,500	2.2002	2.33%
2025-06-20	2.150	2.100	2.240	2.150	2.150	5,000	10,750	2.1500	2.150	2.100	2.240	2.150	2.150	5,000	2.1500	0.00%
2025-06-19	2.150	2.140	2.200	2.140	2.150	43,000	92,340	2.1474	2.150	2.140	2.200	2.140	2.150	43,000	2.1474	-2.27%
2025-06-18	2.200	2.150	2.400	-	-	0	0	-	2.200	2.150	2.400	-	-	0	-	0.00%
2025-06-17	2.200	2.200	2.400	2.200	2.210	9,000	19,840	2.2044	2.200	2.200	2.400	2.200	2.210	9,000	2.2044	0.00%
2025-06-16	2.200	2.150	2.200	-	-	0	0	-	2.200	2.150	2.200	-	-	0	-	0.00%
2025-06-13	2.200	2.150	2.400	-	-	0	0	-	2.200	2.150	2.400	-	-	0	-	0.00%
2025-06-12	2.200	2.200	2.400	2.200	2.200	500	1,100	2.2000	2.200	2.200	2.400	2.200	2.200	500	2.2000	0.00%
2025-06-11	2.200	2.200	2.400	2.200	2.210	172,000	378,440	2.2002	2.200	2.200	2.400	2.200	2.210	172,000	2.2002	-0.45%
2025-06-10	2.210	2.200	2.500	-	-	0	0	-	2.210	2.200	2.500	-	-	0	-	0.00%
2025-06-09	2.210	2.200	2.500	-	-	0	0	-	2.210	2.200	2.500	-	-	0	-	0.00%
2025-06-06	2.210	2.210	2.500	-	-	0	0	-	2.210	2.210	2.500	-	-	0	-	0.00%
2025-06-05	2.210	2.210	2.500	-	-	0	0	-	2.210	2.210	2.500	-	-	0	-	0.00%
2025-06-04	2.210	2.200	2.500	-	-	0	0	-	2.210	2.200	2.500	-	-	0	-	0.00%
2025-06-03	2.210	2.200	2.500	-	-	0	0	-	2.210	2.200	2.500	-	-	0	-	0.00%
2025-06-02	2.210	2.200	2.210	-	-	0	0	-	2.210	2.200	2.210	-	-	0	-	0.00%
2025-05-30	2.210	2.210	2.500	-	-	0	0	-	2.210	2.210	2.500	-	-	0	-	0.00%
2025-05-29	2.210	2.210	2.500	2.210	2.210	9,500	20,995	2.2100	2.210	2.210	2.500	2.210	2.210	9,500	2.2100	-1.78%
2025-05-28	2.250	2.200	2.480	-	-	0	0	-	2.250	2.200	2.480	-	-	0	-	0.00%
2025-05-27	2.250	2.250	2.500	-	-	0	0	-	2.250	2.250	2.500	-	-	0	-	0.00%
2025-05-26	2.250	2.200	2.500	-	-	0	0	-	2.250	2.200	2.500	-	-	0	-	0.00%
2025-05-23	2.250	2.200	2.500	-	-	0	0	-	2.250	2.200	2.500	-	-	0	-	0.00%
2025-05-22	2.250	2.200	2.500	-	-	0	0	-	2.250	2.200	2.500	-	-	0	-	0.00%
2025-05-21	2.250	2.210	2.250	-	-	0	0	-	2.250	2.210	2.250	-	-	0	-	0.00%
2025-05-20	2.250	2.250	2.500	-	-	0	0	-	2.250	2.250	2.500	-	-	0	-	1.81%
2025-05-19	2.210	2.210	2.500	-	-	0	0	-	2.210	2.210	2.500	-	-	0	-	0.00%
2025-05-16	2.210	2.200	2.490	-	-	0	0	-	2.210	2.200	2.490	-	-	0	-	0.00%
2025-05-15	2.210	2.210	2.500	-	-	0	0	-	2.210	2.210	2.500	-	-	0	-	0.00%
2025-05-14	2.210	2.200	2.480	2.200	2.210	3,500	7,730	2.2086	2.210	2.200	2.480	2.200	2.210	3,500	2.2086	0.45%
2025-05-13	2.200	2.190	2.490	2.200	2.200	4,000	8,800	2.2000	2.200	2.190	2.490	2.200	2.200	4,000	2.2000	0.46%
2025-05-12	2.190	2.190	2.380	2.130	2.200	49,500	108,685	2.1957	2.190	2.190	2.380	2.130	2.200	49,500	2.1957	-0.45%
2025-05-09	2.200	2.190	2.500	-	-	0	0	-	2.200	2.190	2.500	-	-	0	-	0.00%
2025-05-08	2.200	2.200	2.500	2.190	2.190	46,000	100,740	2.1900	2.200	2.200	2.500	2.190	2.190	46,000	2.1900	0.46%
2025-05-07	2.190	2.190	2.280	2.190	2.200	52,000	114,180	2.1958	2.190	2.190	2.280	2.190	2.200	52,000	2.1958	-4.37%
2025-05-06	2.290	2.240	2.290	2.300	2.370	33,000	77,510	2.3488	2.290	2.240	2.290	2.300	2.370	33,000	2.3488	-3.06%
2025-05-02	2.610	2.470	2.610	2.620	2.620	36,500	95,595	2.6190	2.362	2.236	2.362	2.371	2.371	40,326	2.3706	0.38%
2025-04-30	2.600	2.450	2.600	2.390	2.600	108,000	272,515	2.5233	2.353	2.218	2.353	2.163	2.353	119,319	2.2839	13.54%
2025-04-29	2.290	2.290	2.300	2.290	2.290	43,500	99,615	2.2900	2.073	2.073	2.082	2.073	2.073	48,059	2.0728	0.00%
2025-04-28	2.290	2.070	2.300	2.290	2.300	2,500	5,745	2.2980	2.073	1.874	2.082	2.073	2.082	2,762	2.0800	0.00%
2025-04-25	2.290	2.030	2.350	2.030	2.290	28,500	60,450	2.1211	2.073	1.837	2.127	1.837	2.073	31,487	1.9198	4.09%
2025-04-24	2.200	2.100	2.350	-	-	0	0	-	1.991	1.901	2.127	-	-	0	-	0.00%
2025-04-23	2.200	2.200	2.310	2.200	2.240	28,500	63,780	2.2379	1.991	1.991	2.091	1.991	2.028	31,487	2.0256	-3.93%
2025-04-22	2.290	2.170	2.380	2.200	2.200	500	1,100	2.2000	2.073	1.964	2.154	1.991	1.991	552	1.9913	0.00%
2025-04-17	2.290	2.020	2.380	-	-	0	0	-	2.073	1.828	2.154	-	-	0	-	0.00%
2025-04-16	2.290	2.040	2.360	2.250	2.290	3,500	7,985	2.2814	2.073	1.846	2.136	2.037	2.073	3,867	2.0650	1.78%
2025-04-15	2.250	2.100	2.250	2.100	2.250	72,500	154,350	2.1290	2.037	1.901	2.037	1.901	2.037	80,099	1.9270	1.81%
2025-04-14	2.210	2.070	2.290	2.000	2.210	98,500	199,315	2.0235	2.000	1.874	2.073	1.810	2.000	108,824	1.8315	6.25%
2025-04-11	2.080	2.070	2.210	2.080	2.080	500	1,040	2.0800	1.883	1.874	2.000	1.883	1.883	552	1.8827	-0.95%
2025-04-10	2.100	2.100	2.210	-	-	0	0	-	1.901	1.901	2.000	-	-	0	-	1.45%
2025-04-09	2.070	1.900	2.210	-	-	0	0	-	1.874	1.720	2.000	-	-	0	-	0.00%
2025-04-08	2.070	2.030	2.210	-	-	0	0	-	1.874	1.837	2.000	-	-	0	-	0.00%
2025-04-07	2.070	1.860	2.210	2.060	2.080	7,000	14,485	2.0693	1.874	1.684	2.000	1.865	1.883	7,734	1.8730	-4.17%
2025-04-03	2.160	2.160	2.210	2.160	2.160	500	1,080	2.1600	1.955	1.955	2.000	1.955	1.955	552	1.9551	-1.82%
2025-04-02	2.200	2.200	2.210	-	-	0	0	-	1.991	1.991	2.000	-	-	0	-	0.00%
2025-04-01	2.200	2.200	2.210	2.200	2.200	128,500	282,705	2.2000	1.991	1.991	2.000	1.991	1.991	141,968	1.9913	4.76%
2025-03-31	2.100	1.860	2.200	-	-	0	0	-	1.901	1.684	1.991	-	-	0	-	0.00%
2025-03-28	2.100	2.100	2.200	-	-	0	0	-	1.901	1.901	1.991	-	-	0	-	0.00%
2025-03-27	2.100	1.860	2.200	-	-	0	0	-	1.901	1.684	1.991	-	-	0	-	0.00%
2025-03-26	2.100	2.080	2.200	-	-	0	0	-	1.901	1.883	1.991	-	-	0	-	0.00%
2025-03-25	2.100	2.060	2.180	2.100	2.100	50,000	105,000	2.1000	1.901	1.865	1.973	1.901	1.901	55,240	1.9008	-3.67%
2025-03-24	2.180	2.060	2.180	-	-	0	0	-	1.973	1.865	1.973	-	-	0	-	0.00%
2025-03-21	2.180	1.860	2.180	-	-	0	0	-	1.973	1.684	1.973	-	-	0	-	0.00%
2025-03-20	2.180	1.860	2.200	-	-	0	0	-	1.973	1.684	1.991	-	-	0	-	0.00%
2025-03-19	2.180	1.860	2.180	-	-	0	0	-	1.973	1.684	1.973	-	-	0	-	-0.46%
2025-03-18	2.190	2.190	2.200	2.190	2.190	3,000	6,570	2.1900	1.982	1.982	1.991	1.982	1.982	3,314	1.9822	6.31%
2025-03-17	2.060	2.060	2.200	2.060	2.060	2,500	5,150	2.0600	1.865	1.865	1.991	1.865	1.865	2,762	1.8646	0.49%
2025-03-14	2.050	2.050	2.200	-	-	0	0	-	1.856	1.856	1.991	-	-	0	-	0.99%
2025-03-13	2.030	2.030	2.200	2.010	2.010	500	1,005	2.0100	1.837	1.837	1.991	1.819	1.819	552	1.8193	-7.73%
2025-03-12	2.200	2.000	2.200	-	-	0	0	-	1.991	1.810	1.991	-	-	0	-	0.00%
2025-03-11	2.200	1.900	2.200	2.200	2.200	13,500	29,700	2.2000	1.991	1.720	1.991	1.991	1.991	14,915	1.9913	7.32%
2025-03-10	2.050	1.870	2.200	2.050	2.050	50,000	102,500	2.0500	1.856	1.693	1.991	1.856	1.856	55,240	1.8555	0.00%
2025-03-07	2.050	1.870	2.070	-	-	0	0	-	1.856	1.693	1.874	-	-	0	-	0.00%
2025-03-06	2.050	2.000	2.200	1.950	2.050	26,500	52,980	1.9992	1.856	1.810	1.991	1.765	1.856	29,277	1.8096	3.54%
2025-03-05	1.980	1.870	1.990	1.980	1.980	5,000	9,900	1.9800	1.792	1.693	1.801	1.792	1.792	5,524	1.7922	5.32%
2025-03-04	1.880	1.880	1.990	-	-	0	0	-	1.702	1.702	1.801	-	-	0	-	0.00%
2025-03-03	1.880	1.880	1.990	1.880	1.880	500	940	1.8800	1.702	1.702	1.801	1.702	1.702	552	1.7017	1.08%
2025-02-28	1.860	1.860	2.000	-	-	0	0	-	1.684	1.684	1.810	-	-	0	-	0.00%
2025-02-27	1.860	1.850	1.980	1.860	1.860	32,000	59,520	1.8600	1.684	1.674	1.792	1.684	1.684	35,354	1.6835	-5.58%
2025-02-26	1.970	1.900	1.980	1.950	1.970	10,500	20,675	1.9690	1.783	1.720	1.792	1.765	1.783	11,600	1.7823	6.49%
2025-02-25	1.850	1.850	1.960	1.830	1.840	10,000	18,365	1.8365	1.674	1.674	1.774	1.656	1.665	11,048	1.6623	-2.63%
2025-02-24	1.900	1.840	1.960	-	-	0	0	-	1.720	1.665	1.774	-	-	0	-	0.00%
2025-02-21	1.900	1.840	1.960	-	-	0	0	-	1.720	1.665	1.774	-	-	0	-	0.00%
2025-02-20	1.900	1.840	1.900	-	-	0	0	-	1.720	1.665	1.720	-	-	0	-	0.00%
2025-02-19	1.900	1.840	1.920	1.850	1.900	12,500	23,705	1.8964	1.720	1.665	1.738	1.674	1.720	13,810	1.7165	2.70%
2025-02-18	1.850	1.840	1.880	1.850	1.850	8,000	14,800	1.8500	1.674	1.665	1.702	1.674	1.674	8,838	1.6745	1.09%
2025-02-17	1.830	1.830	1.890	1.820	1.920	36,500	69,215	1.8963	1.656	1.656	1.711	1.647	1.738	40,326	1.7164	-3.68%
2025-02-14	1.900	1.900	1.920	1.850	1.850	500	925	1.8500	1.720	1.720	1.738	1.674	1.674	552	1.6745	2.70%
2025-02-13	1.850	1.840	1.930	1.850	1.990	12,500	24,485	1.9588	1.674	1.665	1.747	1.674	1.801	13,810	1.7730	1.65%
2025-02-12	1.820	1.820	1.900	-	-	4,000	7,280	1.8200	1.647	1.647	1.720	-	-	4,419	1.6473	0.55%
2025-02-11	1.810	1.810	1.900	1.810	1.810	500	905	1.8100	1.638	1.638	1.720	1.638	1.638	552	1.6383	-0.55%
2025-02-10	1.820	1.810	1.820	1.820	1.820	500	910	1.8200	1.647	1.638	1.647	1.647	1.647	552	1.6473	0.00%
2025-02-07	1.820	1.810	1.900	1.820	1.820	4,500	8,190	1.8200	1.647	1.638	1.720	1.647	1.647	4,972	1.6473	0.00%
2025-02-06	1.820	1.820	1.830	1.820	1.820	2,500	4,550	1.8200	1.647	1.647	1.656	1.647	1.647	2,762	1.6473	0.00%
2025-02-05	1.820	1.820	1.900	-	-	0	0	-	1.647	1.647	1.720	-	-	0	-	0.00%
2025-02-04	1.820	1.820	1.900	-	-	0	0	-	1.647	1.647	1.720	-	-	0	-	0.00%
2025-02-03	1.820	1.820	1.910	-	-	0	0	-	1.647	1.647	1.729	-	-	0	-	0.00%
2025-01-28	1.820	1.810	1.910	-	-	0	0	-	1.647	1.638	1.729	-	-	0	-	0.00%
2025-01-27	1.820	1.820	1.900	-	-	0	0	-	1.647	1.647	1.720	-	-	0	-	0.00%
2025-01-24	1.820	1.820	1.900	1.820	1.820	500	910	1.8200	1.647	1.647	1.720	1.647	1.647	552	1.6473	1.11%
2025-01-23	1.800	1.800	1.910	1.800	1.810	21,500	38,910	1.8098	1.629	1.629	1.729	1.629	1.638	23,753	1.6381	-0.55%
2025-01-22	1.810	1.810	1.910	1.810	1.810	500	905	1.8100	1.638	1.638	1.729	1.638	1.638	552	1.6383	0.00%
2025-01-21	1.810	1.810	1.900	-	-	0	0	-	1.638	1.638	1.720	-	-	0	-	0.00%
2025-01-20	1.810	1.810	1.910	-	-	0	0	-	1.638	1.638	1.729	-	-	0	-	0.00%
2025-01-17	1.810	1.810	1.880	1.810	1.810	500	905	1.8100	1.638	1.638	1.702	1.638	1.638	552	1.6383	-3.72%
2025-01-16	1.880	1.810	1.950	-	-	0	0	-	1.702	1.638	1.765	-	-	0	-	0.00%
2025-01-15	1.880	1.810	1.920	-	-	0	0	-	1.702	1.638	1.738	-	-	0	-	0.00%
2025-01-14	1.880	1.810	1.930	-	-	0	0	-	1.702	1.638	1.747	-	-	0	-	0.00%
2025-01-13	1.880	1.810	1.950	-	-	0	0	-	1.702	1.638	1.765	-	-	0	-	0.00%
2025-01-10	1.880	1.810	1.880	-	-	0	0	-	1.702	1.638	1.702	-	-	0	-	0.00%
2025-01-09	1.880	1.800	1.920	1.800	1.880	13,500	24,340	1.8030	1.702	1.629	1.738	1.629	1.702	14,915	1.6319	4.44%
2025-01-08	1.800	1.800	1.880	1.800	1.820	5,500	9,940	1.8073	1.629	1.629	1.702	1.629	1.647	6,076	1.6358	-1.10%
2025-01-07	1.820	1.820	1.920	-	-	0	0	-	1.647	1.647	1.738	-	-	0	-	0.00%
2025-01-06	1.820	1.820	1.830	-	-	0	0	-	1.647	1.647	1.656	-	-	0	-	0.00%
2025-01-03	1.820	1.800	1.910	1.820	1.820	2,000	3,640	1.8200	1.647	1.629	1.729	1.647	1.647	2,210	1.6473	0.00%
2025-01-02	1.820	1.800	1.950	-	-	0	0	-	1.647	1.629	1.765	-	-	0	-	0.00%
2024-12-31	1.820	1.800	1.960	-	-	0	0	-	1.647	1.629	1.774	-	-	0	-	0.00%
2024-12-30	1.820	1.820	1.890	1.810	1.810	2,000	3,620	1.8100	1.647	1.647	1.711	1.638	1.638	2,210	1.6383	-1.09%
2024-12-27	1.840	1.800	1.850	1.840	1.840	1,500	2,760	1.8400	1.665	1.629	1.674	1.665	1.665	1,657	1.6654	-0.54%
2024-12-24	1.850	1.820	1.980	-	-	0	0	-	1.674	1.647	1.792	-	-	0	-	0.00%
2024-12-23	1.850	1.820	1.980	-	-	0	0	-	1.674	1.647	1.792	-	-	0	-	0.00%
2024-12-20	1.850	1.830	1.880	-	-	0	0	-	1.674	1.656	1.702	-	-	0	-	0.00%
2024-12-19	1.850	1.810	1.970	-	-	0	0	-	1.674	1.638	1.783	-	-	0	-	0.00%
2024-12-18	1.850	1.850	1.960	1.850	1.850	500	925	1.8500	1.674	1.674	1.774	1.674	1.674	552	1.6745	0.00%
2024-12-17	1.850	1.840	1.980	-	-	0	0	-	1.674	1.665	1.792	-	-	0	-	0.00%
2024-12-16	1.850	1.830	1.980	1.850	1.850	500	925	1.8500	1.674	1.656	1.792	1.674	1.674	552	1.6745	-2.63%
2024-12-13	1.900	1.840	1.980	1.900	1.900	500	950	1.9000	1.720	1.665	1.792	1.720	1.720	552	1.7198	3.26%
2024-12-12	1.840	1.830	1.900	-	-	0	0	-	1.665	1.656	1.720	-	-	0	-	0.00%
2024-12-11	1.840	1.840	1.980	1.830	1.840	3,500	6,410	1.8314	1.665	1.665	1.792	1.656	1.665	3,867	1.6577	-3.16%
2024-12-10	1.900	1.830	1.900	-	-	0	0	-	1.720	1.656	1.720	-	-	0	-	0.00%
2024-12-09	1.900	1.870	1.950	-	-	0	0	-	1.720	1.693	1.765	-	-	0	-	0.00%
2024-12-06	1.900	1.870	1.960	-	-	0	0	-	1.720	1.693	1.774	-	-	0	-	0.00%
2024-12-05	1.900	1.850	1.970	-	-	0	0	-	1.720	1.674	1.783	-	-	0	-	0.00%
2024-12-04	1.900	1.870	1.980	-	-	0	0	-	1.720	1.693	1.792	-	-	0	-	0.00%
2024-12-03	1.900	1.900	1.990	1.890	1.900	28,000	52,975	1.8920	1.720	1.720	1.801	1.711	1.720	30,935	1.7125	-8.65%
2024-12-02	2.080	1.900	2.080	-	-	0	0	-	1.883	1.720	1.883	-	-	0	-	0.00%
2024-11-29	2.080	1.870	2.080	-	-	0	0	-	1.883	1.693	1.883	-	-	0	-	0.00%
2024-11-28	2.080	1.820	2.080	-	-	0	0	-	1.883	1.647	1.883	-	-	0	-	0.00%
2024-11-27	2.080	1.900	2.080	-	-	0	0	-	1.883	1.720	1.883	-	-	0	-	-0.48%
2024-11-26	2.090	1.800	2.090	-	-	0	0	-	1.892	1.629	1.892	-	-	0	-	0.00%
2024-11-25	2.090	1.910	2.110	-	-	0	0	-	1.892	1.729	1.910	-	-	0	-	0.00%
2024-11-22	2.090	1.910	2.090	1.990	2.090	28,000	55,940	1.9979	1.892	1.729	1.892	1.801	1.892	30,935	1.8083	-3.69%
2024-11-21	2.170	2.010	2.170	-	-	0	0	-	1.964	1.819	1.964	-	-	0	-	0.00%
2024-11-20	2.170	2.010	2.190	-	-	0	0	-	1.964	1.819	1.982	-	-	0	-	0.00%
2024-11-19	2.170	2.010	2.170	-	-	0	0	-	1.964	1.819	1.964	-	-	0	-	0.00%
2024-11-18	2.170	2.010	2.170	-	-	0	0	-	1.964	1.819	1.964	-	-	0	-	-1.36%
2024-11-15	2.200	1.930	2.200	-	-	0	0	-	1.991	1.747	1.991	-	-	0	-	-1.35%
2024-11-14	2.230	1.910	2.260	2.000	2.230	43,500	87,345	2.0079	2.018	1.729	2.046	1.810	2.018	48,059	1.8174	-0.45%
2024-11-13	2.240	2.060	2.240	-	-	0	0	-	2.028	1.865	2.028	-	-	0	-	-0.44%
2024-11-12	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	-0.44%
2024-11-11	2.260	2.060	2.280	-	-	0	0	-	2.046	1.865	2.064	-	-	0	-	1.35%
2024-11-08	2.230	2.060	2.230	2.250	2.250	5,000	11,250	2.2500	2.018	1.865	2.018	2.037	2.037	5,524	2.0366	-0.89%
2024-11-07	2.250	2.060	2.260	-	-	0	0	-	2.037	1.865	2.046	-	-	0	-	0.00%
2024-11-06	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-11-05	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	-0.44%
2024-11-04	2.260	2.060	2.260	-	-	0	0	-	2.046	1.865	2.046	-	-	0	-	0.00%
2024-11-01	2.260	2.060	2.260	2.260	2.260	500	1,130	2.2600	2.046	1.865	2.046	2.046	2.046	552	2.0456	0.44%
2024-10-31	2.250	2.060	2.280	-	-	0	0	-	2.037	1.865	2.064	-	-	0	-	0.00%
2024-10-30	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-10-29	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-10-28	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-10-25	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-10-24	2.250	2.060	2.250	-	-	0	0	-	2.037	1.865	2.037	-	-	0	-	0.00%
2024-10-23	2.250	2.060	2.270	-	-	0	0	-	2.037	1.865	2.055	-	-	0	-	0.00%
2024-10-22	2.250	2.110	2.280	-	-	0	0	-	2.037	1.910	2.064	-	-	0	-	0.00%
2024-10-21	2.250	2.060	2.400	2.090	2.230	22,500	47,120	2.0942	2.037	1.865	2.172	1.892	2.018	24,858	1.8956	0.00%
2024-10-18	2.250	2.090	2.380	2.160	2.250	19,500	42,165	2.1623	2.037	1.892	2.154	1.955	2.037	21,544	1.9572	0.00%
2024-10-17	2.250	2.090	2.250	-	-	0	0	-	2.037	1.892	2.037	-	-	0	-	0.00%
2024-10-16	2.250	2.100	2.250	-	-	0	0	-	2.037	1.901	2.037	-	-	0	-	0.00%
2024-10-15	2.250	2.100	2.250	-	-	0	0	-	2.037	1.901	2.037	-	-	0	-	0.00%
2024-10-14	2.250	2.100	2.250	-	-	0	0	-	2.037	1.901	2.037	-	-	0	-	0.00%
2024-10-10	2.250	2.080	2.300	2.080	2.150	46,000	97,565	2.1210	2.037	1.883	2.082	1.883	1.946	50,821	1.9198	0.00%
2024-10-09	2.250	2.080	2.250	2.080	2.280	11,000	23,080	2.0982	2.037	1.883	2.037	1.883	2.064	12,153	1.8991	-1.32%
2024-10-08	2.280	2.080	2.390	2.120	2.190	12,000	25,955	2.1629	2.064	1.883	2.163	1.919	1.982	13,258	1.9577	-0.87%
2024-10-07	2.300	2.110	2.370	2.050	2.400	62,500	138,770	2.2203	2.082	1.910	2.145	1.856	2.172	69,051	2.0097	5.02%
2024-10-04	2.190	2.050	2.190	2.080	2.190	10,500	22,180	2.1124	1.982	1.856	1.982	1.883	1.982	11,600	1.9120	4.78%
2024-10-03	2.090	1.890	2.090	1.910	2.090	47,000	91,960	1.9566	1.892	1.711	1.892	1.729	1.892	51,926	1.7710	-4.57%
2024-10-02	2.190	2.000	2.180	1.940	2.200	50,500	102,015	2.0201	1.982	1.810	1.973	1.756	1.991	55,793	1.8285	11.73%
2024-09-30	1.960	1.960	2.070	1.950	2.070	79,000	159,145	2.0145	1.774	1.774	1.874	1.765	1.874	87,280	1.8234	-1.51%
2024-09-27	1.990	1.900	1.990	1.980	1.990	15,500	30,840	1.9897	1.801	1.720	1.801	1.792	1.801	17,125	1.8009	0.51%
2024-09-26	1.980	1.840	1.980	1.800	1.980	1,500	2,790	1.8600	1.792	1.665	1.792	1.629	1.792	1,657	1.6835	0.00%
2024-09-25	1.980	1.750	1.980	1.990	1.990	1,500	2,975	1.9833	1.792	1.584	1.792	1.801	1.801	1,657	1.7952	0.00%
2024-09-24	1.980	1.790	1.980	-	-	0	0	-	1.792	1.620	1.792	-	-	0	-	0.00%
2024-09-23	1.980	1.800	1.980	-	-	0	0	-	1.792	1.629	1.792	-	-	0	-	0.00%
2024-09-20	1.980	1.820	1.990	-	-	0	0	-	1.792	1.647	1.801	-	-	0	-	0.00%
2024-09-19	1.980	1.810	2.000	1.820	1.940	16,000	29,395	1.8372	1.792	1.638	1.810	1.647	1.756	17,677	1.6629	1.54%
2024-09-17	1.950	1.810	2.180	1.950	1.950	13,500	26,325	1.9500	1.765	1.638	1.973	1.765	1.765	14,915	1.7650	-2.01%
2024-09-16	1.990	1.910	2.090	-	-	0	0	-	1.801	1.729	1.892	-	-	0	-	0.00%
2024-09-13	1.990	1.850	2.090	-	-	0	0	-	1.801	1.674	1.892	-	-	0	-	0.00%
2024-09-12	1.990	1.710	2.030	1.860	1.990	17,500	32,835	1.8763	1.801	1.548	1.837	1.684	1.801	19,334	1.6983	3.11%
2024-09-11	1.930	1.800	1.990	1.980	2.060	18,000	35,865	1.9925	1.747	1.629	1.801	1.792	1.865	19,887	1.8035	-4.46%
2024-09-10	2.020	1.900	2.090	1.790	2.020	370,500	667,005	1.8003	1.828	1.720	1.892	1.620	1.828	409,332	1.6295	12.22%
2024-09-09	1.800	1.720	1.850	1.800	1.850	162,000	297,080	1.8338	1.629	1.557	1.674	1.629	1.674	178,979	1.6599	-3.74%
2024-09-05	1.870	1.830	1.900	1.870	1.890	73,000	137,310	1.8810	1.693	1.656	1.720	1.693	1.711	80,651	1.7025	-5.08%
2024-09-04	1.970	1.860	1.960	1.860	1.980	45,500	86,745	1.9065	1.783	1.684	1.774	1.684	1.792	50,269	1.7256	3.68%
2024-09-03	1.900	1.860	-	-	-	0	0	-	1.720	1.684	-	-	-	0	-	0.00%
2024-09-02	1.900	1.860	2.000	1.890	1.900	107,500	204,205	1.8996	1.720	1.684	1.810	1.711	1.720	118,767	1.7194	-0.52%
2024-08-30	1.910	1.910	2.090	-	-	0	0	-	1.729	1.729	1.892	-	-	0	-	0.53%
2024-08-29	1.900	1.900	2.090	-	-	0	0	-	1.720	1.720	1.892	-	-	0	-	0.53%
2024-08-28	1.890	1.850	2.000	-	-	0	0	-	1.711	1.674	1.810	-	-	0	-	0.00%
2024-08-27	1.890	1.860	2.090	-	-	0	0	-	1.711	1.684	1.892	-	-	0	-	0.00%
2024-08-26	1.890	1.890	-	1.850	1.910	38,000	71,150	1.8724	1.711	1.711	-	1.674	1.729	41,983	1.6947	-7.35%
2024-08-23	2.040	1.900	2.040	-	-	0	0	-	1.846	1.720	1.846	-	-	0	-	0.00%
2024-08-22	2.040	1.850	2.040	-	-	0	0	-	1.846	1.674	1.846	-	-	0	-	0.00%
2024-08-21	2.040	1.870	2.040	-	-	0	0	-	1.846	1.693	1.846	-	-	0	-	-0.97%
2024-08-20	2.060	1.880	2.060	-	-	0	0	-	1.865	1.702	1.865	-	-	0	-	0.00%
2024-08-19	2.060	1.910	2.060	-	-	0	0	-	1.865	1.729	1.865	-	-	0	-	0.00%
2024-08-16	2.060	1.880	2.060	-	-	0	0	-	1.865	1.702	1.865	-	-	0	-	-0.48%
2024-08-15	2.070	1.880	2.070	-	-	1,000	2,000	2.0000	1.874	1.702	1.874	-	-	1,105	1.8103	0.00%
2024-08-14	2.070	1.860	2.070	-	-	0	0	-	1.874	1.684	1.874	-	-	0	-	0.00%
2024-08-13	2.070	1.870	2.070	-	-	0	0	-	1.874	1.693	1.874	-	-	0	-	0.00%
2024-08-12	2.070	1.980	2.070	1.990	2.080	49,500	102,765	2.0761	1.874	1.792	1.874	1.801	1.883	54,688	1.8791	5.61%
2024-08-09	1.960	1.960	2.000	1.940	2.210	699,000	1,369,435	1.9591	1.774	1.774	1.810	1.756	2.000	772,261	1.7733	-24.90%
2024-08-08	2.610	2.210	2.480	-	-	0	0	-	2.362	2.000	2.245	-	-	0	-	0.00%
2024-08-07	2.610	2.310	-	-	-	0	0	-	2.362	2.091	-	-	-	0	-	0.00%
2024-08-06	2.610	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
2024-08-05	2.610	-	-	2.610	2.610	500	1,305	2.6100	2.362	-	-	2.362	2.362	552	2.3624	2.35%
2024-08-02	2.550	-	2.580	2.550	2.550	500	1,275	2.5500	2.308	-	2.335	2.308	2.308	552	2.3081	2.41%
2024-08-01	2.490	2.310	-	2.490	2.490	500	1,245	2.4900	2.254	2.091	-	2.254	2.254	552	2.2538	2.89%
2024-07-31	2.420	2.260	2.420	-	-	0	0	-	2.190	2.046	2.190	-	-	0	-	-2.02%
2024-07-30	2.470	2.240	-	-	-	0	0	-	2.236	2.028	-	-	-	0	-	0.00%
2024-07-29	2.470	2.240	2.470	-	-	0	0	-	2.236	2.028	2.236	-	-	0	-	0.00%
2024-07-26	2.470	2.220	2.490	-	-	0	0	-	2.236	2.009	2.254	-	-	0	-	0.00%
2024-07-25	2.470	2.220	2.470	-	-	0	0	-	2.236	2.009	2.236	-	-	0	-	0.00%
2024-07-24	2.470	2.220	-	-	-	0	0	-	2.236	2.009	-	-	-	0	-	0.00%
2024-07-23	2.470	2.220	2.580	-	-	0	0	-	2.236	2.009	2.335	-	-	0	-	0.00%
2024-07-22	2.470	2.220	2.580	-	-	0	0	-	2.236	2.009	2.335	-	-	0	-	0.00%
2024-07-19	2.470	2.160	-	-	-	0	0	-	2.236	1.955	-	-	-	0	-	0.00%
2024-07-18	2.470	2.230	2.580	-	-	0	0	-	2.236	2.018	2.335	-	-	0	-	0.00%
2024-07-17	2.470	2.250	2.490	-	-	0	0	-	2.236	2.037	2.254	-	-	0	-	0.00%
2024-07-16	2.470	2.250	-	2.470	2.470	500	1,235	2.4700	2.236	2.037	-	2.236	2.236	552	2.2357	2.92%
2024-07-15	2.400	2.220	-	2.400	2.400	500	1,200	2.4000	2.172	2.009	-	2.172	2.172	552	2.1723	3.00%
2024-07-12	2.330	2.230	2.490	-	-	0	0	-	2.109	2.018	2.254	-	-	0	-	0.00%
2024-07-11	2.330	2.280	2.330	2.330	2.410	15,000	35,105	2.3403	2.109	2.064	2.109	2.109	2.181	16,572	2.1183	-4.90%
2024-07-10	2.450	2.380	-	-	-	0	0	-	2.218	2.154	-	-	-	0	-	0.00%
2024-07-09	2.450	2.450	2.640	2.410	2.410	500	1,205	2.4100	2.218	2.218	2.390	2.181	2.181	552	2.1814	-6.84%
2024-07-08	2.630	2.510	2.790	2.630	2.640	10,000	26,310	2.6310	2.381	2.272	2.525	2.381	2.390	11,048	2.3814	3.14%
2024-07-05	2.550	2.550	2.750	-	-	0	0	-	2.308	2.308	2.489	-	-	0	-	0.00%
2024-07-04	2.550	2.550	2.760	2.540	2.550	6,000	15,285	2.5475	2.308	2.308	2.498	2.299	2.308	6,629	2.3058	0.39%
2024-07-03	2.540	2.540	2.660	2.540	2.550	1,000	2,545	2.5450	2.299	2.299	2.408	2.299	2.308	1,105	2.3036	-8.96%
2024-07-02	2.790	2.510	2.810	2.790	2.790	2,000	5,580	2.7900	2.525	2.272	2.543	2.525	2.525	2,210	2.5253	1.82%
2024-06-28	2.740	-	2.800	-	-	0	0	-	2.480	-	2.534	-	-	0	-	0.00%
2024-06-27	2.740	2.520	2.750	2.740	2.740	3,000	8,220	2.7400	2.480	2.281	2.489	2.480	2.480	3,314	2.4801	-0.36%
2024-06-26	2.750	2.510	3.020	-	-	0	0	-	2.489	2.272	2.734	-	-	0	-	0.00%
2024-06-25	2.750	2.510	3.010	-	-	0	0	-	2.489	2.272	2.724	-	-	0	-	0.00%
2024-06-24	2.750	2.540	3.020	2.750	2.750	3,000	8,250	2.7500	2.489	2.299	2.734	2.489	2.489	3,314	2.4891	-9.54%
2024-06-21	3.040	2.750	3.040	-	-	0	0	-	2.752	2.489	2.752	-	-	0	-	-0.33%
2024-06-20	3.050	2.760	3.050	3.050	3.050	500	1,525	3.0500	2.761	2.498	2.761	2.761	2.761	552	2.7607	4.10%
2024-06-19	2.930	3.010	3.100	2.930	3.280	5,000	14,950	2.9900	2.652	2.724	2.806	2.652	2.969	5,524	2.7064	-3.93%
2024-06-18	3.050	3.010	3.250	2.960	3.050	28,000	83,840	2.9943	2.761	2.724	2.942	2.679	2.761	30,935	2.7102	7.02%
2024-06-17	2.850	2.850	3.000	2.690	2.750	3,500	9,475	2.7071	2.580	2.580	2.715	2.435	2.489	3,867	2.4503	5.56%
2024-06-14	2.700	-	2.700	2.690	2.750	4,000	10,815	2.7038	2.444	-	2.444	2.435	2.489	4,419	2.4473	8.00%
2024-06-13	2.500	2.260	2.680	-	-	0	0	-	2.263	2.046	2.426	-	-	0	-	0.00%
2024-06-12	2.500	2.500	2.590	2.500	2.540	6,000	15,030	2.5050	2.263	2.263	2.344	2.263	2.299	6,629	2.2674	0.00%
2024-06-11	2.500	2.260	2.670	-	-	0	0	-	2.263	2.046	2.417	-	-	0	-	0.00%
2024-06-07	2.500	2.450	2.700	-	-	0	0	-	2.263	2.218	2.444	-	-	0	-	0.00%
2024-06-06	2.500	2.480	2.550	2.500	2.650	3,000	7,580	2.5267	2.263	2.245	2.308	2.263	2.399	3,314	2.2870	-2.34%
2024-06-05	2.560	2.250	2.590	2.560	2.560	500	1,280	2.5600	2.317	2.037	2.344	2.317	2.317	552	2.3171	2.81%
2024-06-04	2.490	2.250	2.680	-	-	0	0	-	2.254	2.037	2.426	-	-	0	-	0.00%
2024-06-03	2.490	-	2.490	-	-	0	0	-	2.254	-	2.254	-	-	0	-	0.00%
2024-05-31	2.490	2.300	2.490	2.500	2.500	500	1,250	2.5000	2.254	2.082	2.254	2.263	2.263	552	2.2628	8.73%
2024-05-30	2.290	2.250	-	-	-	0	0	-	2.073	2.037	-	-	-	0	-	0.00%
2024-05-29	2.290	2.110	2.300	2.290	2.290	13,000	29,770	2.2900	2.073	1.910	2.082	2.073	2.073	14,363	2.0728	5.05%
2024-05-28	2.180	2.070	2.370	2.180	2.180	4,000	8,720	2.1800	1.973	1.874	2.145	1.973	1.973	4,419	1.9732	0.00%
2024-05-27	2.180	2.110	2.370	-	-	0	0	-	1.973	1.910	2.145	-	-	0	-	0.00%
2024-05-24	2.180	2.110	-	2.180	2.180	1,000	2,180	2.1800	1.973	1.910	-	1.973	1.973	1,105	1.9732	0.00%
2024-05-23	2.180	2.180	2.370	2.160	2.160	500	1,080	2.1600	1.973	1.973	2.145	1.955	1.955	552	1.9551	-6.84%
2024-05-22	2.340	2.110	2.340	2.330	2.340	1,500	3,500	2.3333	2.118	1.910	2.118	2.109	2.118	1,657	2.1120	1.74%
2024-05-21	2.300	2.110	2.390	-	-	500	1,250	2.5000	2.082	1.910	2.163	-	-	552	2.2628	0.00%
2024-05-20	2.300	2.110	2.350	2.300	2.300	8,000	18,400	2.3000	2.082	1.910	2.127	2.082	2.082	8,838	2.0818	-2.54%
2024-05-17	2.360	2.000	2.360	-	-	0	0	-	2.136	1.810	2.136	-	-	0	-	0.00%
2024-05-16	2.360	-	2.480	-	-	0	0	-	2.136	-	2.245	-	-	0	-	0.00%
2024-05-14	2.360	-	2.380	2.360	2.360	21,000	49,560	2.3600	2.136	-	2.154	2.136	2.136	23,201	2.1361	0.14%
2024-05-13	2.610	2.420	2.610	2.380	2.610	5,000	12,085	2.4170	2.133	1.978	2.133	1.945	2.133	6,118	1.9755	12.99%
2024-05-10	2.310	2.310	2.470	-	-	0	0	-	1.888	1.888	2.019	-	-	0	-	1.32%
2024-05-09	2.280	2.260	2.470	-	-	0	0	-	1.864	1.847	2.019	-	-	0	-	0.00%
2024-05-08	2.280	2.260	2.470	-	-	0	0	-	1.864	1.847	2.019	-	-	0	-	0.00%
2024-05-07	2.280	2.280	2.470	-	-	0	0	-	1.864	1.864	2.019	-	-	0	-	0.00%
2024-05-06	2.280	2.280	2.460	-	-	0	0	-	1.864	1.864	2.011	-	-	0	-	0.00%
2024-05-03	2.280	2.280	-	2.280	2.280	30,000	68,400	2.2800	1.864	1.864	-	1.864	1.864	36,705	1.8635	-0.87%
2024-05-02	2.300	2.060	-	-	-	0	0	-	1.880	1.684	-	-	-	0	-	0.00%
2024-04-30	2.300	2.120	-	2.200	2.300	1,500	3,400	2.2667	1.880	1.733	-	1.798	1.880	1,835	1.8526	0.88%
2024-04-29	2.280	2.090	-	-	-	0	0	-	1.864	1.708	-	-	-	0	-	0.00%
2024-04-26	2.280	2.080	-	-	-	0	0	-	1.864	1.700	-	-	-	0	-	0.00%
2024-04-25	2.280	2.100	-	-	-	0	0	-	1.864	1.716	-	-	-	0	-	0.00%
2024-04-24	2.280	2.080	2.300	2.280	2.280	500	1,140	2.2800	1.864	1.700	1.880	1.864	1.864	612	1.8635	0.00%
2024-04-23	2.280	2.130	2.350	2.280	2.280	6,000	13,680	2.2800	1.864	1.741	1.921	1.864	1.864	7,341	1.8635	0.00%
2024-04-22	2.280	2.100	-	-	-	0	0	-	1.864	1.716	-	-	-	0	-	0.00%
2024-04-19	2.280	2.110	-	-	-	0	0	-	1.864	1.725	-	-	-	0	-	0.00%
2024-04-18	2.280	2.110	2.350	-	-	0	0	-	1.864	1.725	1.921	-	-	0	-	0.00%
2024-04-17	2.280	2.100	2.320	2.100	2.280	70,000	148,950	2.1279	1.864	1.716	1.896	1.716	1.864	85,645	1.7392	8.06%
2024-04-16	2.110	2.110	-	2.110	2.110	13,000	27,430	2.1100	1.725	1.725	-	1.725	1.725	15,906	1.7246	-7.05%
2024-04-15	2.270	2.150	2.270	-	-	0	0	-	1.855	1.757	1.855	-	-	0	-	0.00%
2024-04-12	2.270	2.130	2.270	-	-	0	0	-	1.855	1.741	1.855	-	-	0	-	0.00%
2024-04-11	2.270	2.110	-	-	-	0	0	-	1.855	1.725	-	-	-	0	-	0.00%
2024-04-10	2.270	2.160	2.270	-	-	0	0	-	1.855	1.765	1.855	-	-	0	-	0.00%
2024-04-09	2.270	2.120	2.270	-	-	0	0	-	1.855	1.733	1.855	-	-	0	-	0.00%
2024-04-08	2.270	2.140	2.270	-	-	0	0	-	1.855	1.749	1.855	-	-	0	-	0.00%
2024-04-05	2.270	2.120	2.270	-	-	0	0	-	1.855	1.733	1.855	-	-	0	-	0.00%
2024-04-03	2.270	2.130	2.270	-	-	0	0	-	1.855	1.741	1.855	-	-	0	-	0.00%
2024-04-02	2.270	2.110	2.270	-	-	0	0	-	1.855	1.725	1.855	-	-	0	-	0.00%
2024-03-28	2.270	2.130	2.270	2.270	2.300	50,000	114,100	2.2820	1.855	1.741	1.855	1.855	1.880	61,175	1.8651	3.18%
2024-03-27	2.200	2.080	2.250	-	-	0	0	-	1.798	1.700	1.839	-	-	0	-	0.00%
2024-03-26	2.200	2.150	2.280	2.200	2.200	500	1,100	2.2000	1.798	1.757	1.864	1.798	1.798	612	1.7981	3.29%
2024-03-25	2.130	2.130	2.180	2.130	2.130	500	1,065	2.1300	1.741	1.741	1.782	1.741	1.741	612	1.7409	0.47%
2024-03-22	2.120	2.120	2.280	2.120	2.120	500	1,060	2.1200	1.733	1.733	1.864	1.733	1.733	612	1.7327	0.47%
2024-03-21	2.110	2.060	-	-	-	0	0	-	1.725	1.684	-	-	-	0	-	0.00%
2024-03-20	2.110	2.010	-	-	-	0	0	-	1.725	1.643	-	-	-	0	-	0.00%
2024-03-19	2.110	2.010	-	-	-	0	0	-	1.725	1.643	-	-	-	0	-	0.00%
2024-03-18	2.110	2.010	2.280	-	-	0	0	-	1.725	1.643	1.864	-	-	0	-	0.00%
2024-03-15	2.110	2.000	2.200	-	-	0	0	-	1.725	1.635	1.798	-	-	0	-	0.00%
2024-03-14	2.110	2.000	2.200	-	-	0	0	-	1.725	1.635	1.798	-	-	0	-	0.00%
2024-03-13	2.110	2.050	2.280	2.110	2.110	500	1,055	2.1100	1.725	1.676	1.864	1.725	1.725	612	1.7246	2.93%
2024-03-12	2.050	2.010	2.280	-	-	0	0	-	1.676	1.643	1.864	-	-	0	-	0.00%
2024-03-11	2.050	2.050	2.280	-	-	0	0	-	1.676	1.676	1.864	-	-	0	-	0.00%
2024-03-08	2.050	2.050	2.280	2.050	2.050	1,000	2,050	2.0500	1.676	1.676	1.864	1.676	1.676	1,224	1.6755	-1.44%
2024-03-07	2.080	2.050	2.080	-	-	0	0	-	1.700	1.676	1.700	-	-	0	-	0.00%
2024-03-06	2.080	2.040	2.100	-	-	0	0	-	1.700	1.667	1.716	-	-	0	-	0.00%
2024-03-05	2.080	2.050	2.280	-	-	0	0	-	1.700	1.676	1.864	-	-	0	-	0.00%
2024-03-04	2.080	2.040	2.280	2.040	2.080	12,500	25,545	2.0436	1.700	1.667	1.864	1.667	1.700	15,294	1.6703	1.46%
2024-03-01	2.050	2.050	2.280	2.030	2.030	500	1,015	2.0300	1.676	1.676	1.864	1.659	1.659	612	1.6592	-5.09%
2024-02-29	2.160	2.050	2.280	-	-	0	0	-	1.765	1.676	1.864	-	-	0	-	0.00%
2024-02-28	2.160	2.050	2.280	-	-	0	0	-	1.765	1.676	1.864	-	-	0	-	0.00%
2024-02-27	2.160	2.050	2.280	-	-	0	0	-	1.765	1.676	1.864	-	-	0	-	0.00%
2024-02-26	2.160	2.050	2.280	-	-	0	0	-	1.765	1.676	1.864	-	-	0	-	0.00%
2024-02-23	2.160	2.010	2.280	2.160	2.160	14,000	30,240	2.1600	1.765	1.643	1.864	1.765	1.765	17,129	1.7654	1.41%
2024-02-22	2.130	2.100	2.280	-	-	0	0	-	1.741	1.716	1.864	-	-	0	-	0.00%
2024-02-21	2.130	2.110	2.280	-	-	0	0	-	1.741	1.725	1.864	-	-	0	-	0.00%
2024-02-20	2.130	2.130	2.280	-	-	0	0	-	1.741	1.741	1.864	-	-	0	-	0.00%
2024-02-19	2.130	2.130	2.280	-	-	0	0	-	1.741	1.741	1.864	-	-	0	-	1.43%
2024-02-16	2.100	2.100	2.380	-	-	0	0	-	1.716	1.716	1.945	-	-	0	-	0.00%
2024-02-15	2.100	2.010	-	-	-	0	0	-	1.716	1.643	-	-	-	0	-	0.00%
2024-02-14	2.100	2.010	-	-	-	0	0	-	1.716	1.643	-	-	-	0	-	0.00%
2024-02-09	2.100	2.000	-	-	-	0	0	-	1.716	1.635	-	-	-	0	-	0.00%
2024-02-08	2.100	2.010	-	-	-	0	0	-	1.716	1.643	-	-	-	0	-	0.00%
2024-02-07	2.100	2.010	2.100	-	-	0	0	-	1.716	1.643	1.716	-	-	0	-	0.00%
2024-02-06	2.100	2.010	2.200	2.100	2.100	1,000	2,150	2.1500	1.716	1.643	1.798	1.716	1.716	1,224	1.7573	-4.55%
2024-02-05	2.200	2.020	2.200	-	-	0	0	-	1.798	1.651	1.798	-	-	0	-	0.00%
2024-02-02	2.200	2.020	2.200	-	-	0	0	-	1.798	1.651	1.798	-	-	0	-	-5.17%
2024-02-01	2.320	2.010	-	-	-	0	0	-	1.896	1.643	-	-	-	0	-	0.00%
2024-01-31	2.320	2.020	2.500	-	-	0	0	-	1.896	1.651	2.043	-	-	0	-	0.00%
2024-01-30	2.320	2.010	-	-	-	0	0	-	1.896	1.643	-	-	-	0	-	0.00%
2024-01-29	2.320	2.320	2.380	-	-	0	0	-	1.896	1.896	1.945	-	-	0	-	0.00%
2024-01-26	2.320	2.320	2.360	2.320	2.320	500	1,160	2.3200	1.896	1.896	1.929	1.896	1.896	612	1.8962	2.20%
2024-01-25	2.270	2.270	2.380	2.270	2.270	2,500	5,675	2.2700	1.855	1.855	1.945	1.855	1.855	3,059	1.8553	-1.73%
2024-01-24	2.310	2.300	2.380	2.260	2.320	9,000	20,715	2.3017	1.888	1.880	1.945	1.847	1.896	11,012	1.8812	5.00%
2024-01-23	2.200	2.080	2.320	2.200	2.250	5,500	12,125	2.2045	1.798	1.700	1.896	1.798	1.839	6,729	1.8018	0.92%
2024-01-22	2.180	1.870	2.270	2.180	2.180	500	1,090	2.1800	1.782	1.528	1.855	1.782	1.782	612	1.7818	0.00%
2024-01-19	2.180	-	2.180	2.180	2.180	500	1,090	2.1800	1.782	-	1.782	1.782	1.782	612	1.7818	0.93%
2024-01-18	2.160	1.850	2.250	-	-	0	0	-	1.765	1.512	1.839	-	-	0	-	0.00%
2024-01-17	2.160	-	2.300	-	-	0	0	-	1.765	-	1.880	-	-	0	-	0.00%
2024-01-16	2.160	-	-	-	-	0	0	-	1.765	-	-	-	-	0	-	0.00%
2024-01-15	2.160	-	2.160	-	-	0	0	-	1.765	-	1.765	-	-	0	-	-0.92%
2024-01-12	2.180	1.920	2.180	2.000	2.180	195,500	391,090	2.0005	1.782	1.569	1.782	1.635	1.782	239,195	1.6350	2.35%
2024-01-11	2.130	1.720	2.180	2.130	2.130	2,500	5,325	2.1300	1.741	1.406	1.782	1.741	1.741	3,059	1.7409	7.04%
2024-01-10	1.990	1.990	2.000	1.990	2.000	101,000	201,990	1.9999	1.626	1.626	1.635	1.626	1.635	123,574	1.6346	-0.50%
2024-01-09	2.000	1.800	2.000	2.000	2.000	100,000	200,000	2.0000	1.635	1.471	1.635	1.635	1.635	122,350	1.6347	0.00%
2024-01-08	2.000	1.800	2.000	2.000	2.050	160,500	321,500	2.0031	1.635	1.471	1.635	1.635	1.676	196,372	1.6372	-3.85%
2024-01-05	2.080	-	2.110	-	-	0	0	-	1.700	-	1.725	-	-	0	-	0.00%
2024-01-04	2.080	2.050	2.080	2.080	2.080	1,500	3,120	2.0800	1.700	1.676	1.700	1.700	1.700	1,835	1.7000	0.00%
2024-01-03	2.080	2.000	2.080	-	-	0	0	-	1.700	1.635	1.700	-	-	0	-	0.00%
2024-01-02	2.080	1.900	2.080	-	-	0	0	-	1.700	1.553	1.700	-	-	0	-	0.00%
2023-12-29	2.080	1.790	2.080	-	-	0	0	-	1.700	1.463	1.700	-	-	0	-	0.00%
2023-12-28	2.080	1.810	2.090	-	-	0	0	-	1.700	1.479	1.708	-	-	0	-	0.00%
2023-12-27	2.080	-	2.080	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-12-22	2.080	1.900	2.080	2.080	2.090	3,000	6,245	2.0817	1.700	1.553	1.700	1.700	1.708	3,671	1.7014	4.00%
2023-12-21	2.000	-	2.090	-	-	0	0	-	1.635	-	1.708	-	-	0	-	0.00%
2023-12-20	2.000	-	2.090	-	-	0	0	-	1.635	-	1.708	-	-	0	-	0.00%
2023-12-19	2.000	1.820	2.060	2.000	2.000	1,000	2,000	2.0000	1.635	1.488	1.684	1.635	1.635	1,224	1.6347	0.00%
2023-12-18	2.000	1.810	2.000	-	-	0	0	-	1.635	1.479	1.635	-	-	0	-	0.00%
2023-12-15	2.000	1.830	2.000	1.800	2.000	1,000	1,900	1.9000	1.635	1.496	1.635	1.471	1.635	1,224	1.5529	10.50%
2023-12-14	1.810	1.670	2.000	1.810	1.810	2,500	4,525	1.8100	1.479	1.365	1.635	1.479	1.479	3,059	1.4794	0.00%
2023-12-13	1.810	1.810	2.000	-	-	0	0	-	1.479	1.479	1.635	-	-	0	-	0.00%
2023-12-12	1.810	1.810	2.000	1.810	1.810	500	905	1.8100	1.479	1.479	1.635	1.479	1.479	612	1.4794	-9.50%
2023-12-11	2.000	1.810	2.000	-	-	0	0	-	1.635	1.479	1.635	-	-	0	-	-0.50%
2023-12-08	2.010	2.000	2.090	-	-	0	0	-	1.643	1.635	1.708	-	-	0	-	0.00%
2023-12-07	2.010	2.000	2.090	2.000	2.010	13,500	27,035	2.0026	1.643	1.635	1.708	1.635	1.643	16,517	1.6368	-0.99%
2023-12-06	2.030	2.010	2.100	-	-	0	0	-	1.659	1.643	1.716	-	-	0	-	0.00%
2023-12-05	2.030	2.010	2.070	2.030	2.070	292,000	596,760	2.0437	1.659	1.643	1.692	1.659	1.692	357,263	1.6704	1.00%
2023-12-04	2.010	2.010	2.100	-	-	0	0	-	1.643	1.643	1.716	-	-	0	-	0.00%
2023-12-01	2.010	2.010	2.100	2.000	2.000	2,500	5,000	2.0000	1.643	1.643	1.716	1.635	1.635	3,059	1.6347	-4.29%
2023-11-30	2.100	2.000	2.250	-	-	0	0	-	1.716	1.635	1.839	-	-	0	-	0.00%
2023-11-29	2.100	2.050	2.100	2.060	2.100	17,500	36,070	2.0611	1.716	1.676	1.716	1.684	1.716	21,411	1.6846	-1.41%
2023-11-28	2.130	2.040	2.250	-	-	0	0	-	1.741	1.667	1.839	-	-	0	-	0.00%
2023-11-27	2.130	2.040	2.130	-	-	0	0	-	1.741	1.667	1.741	-	-	0	-	0.00%
2023-11-24	2.130	2.060	2.250	-	-	0	0	-	1.741	1.684	1.839	-	-	0	-	0.00%
2023-11-23	2.130	2.060	2.130	-	-	0	0	-	1.741	1.684	1.741	-	-	0	-	0.00%
2023-11-22	2.130	2.110	2.130	2.050	2.130	7,500	15,455	2.0607	1.741	1.725	1.741	1.676	1.741	9,176	1.6842	-5.33%
2023-11-21	2.250	2.060	2.250	-	-	0	0	-	1.839	1.684	1.839	-	-	0	-	0.00%
2023-11-20	2.250	2.000	2.250	-	-	0	0	-	1.839	1.635	1.839	-	-	0	-	0.00%
2023-11-17	2.250	2.050	2.250	-	-	0	0	-	1.839	1.676	1.839	-	-	0	-	0.00%
2023-11-16	2.250	2.010	2.300	-	-	0	0	-	1.839	1.643	1.880	-	-	0	-	0.00%
2023-11-15	2.250	2.250	-	2.250	2.250	500	1,125	2.2500	1.839	1.839	-	1.839	1.839	612	1.8390	0.00%
2023-11-14	2.250	2.210	2.300	-	-	0	0	-	1.839	1.806	1.880	-	-	0	-	0.00%
2023-11-13	2.250	2.210	2.370	2.250	2.300	5,000	11,350	2.2700	1.839	1.806	1.937	1.839	1.880	6,118	1.8553	-2.60%
2023-11-10	2.310	2.310	2.340	2.310	2.310	1,000	2,310	2.3100	1.888	1.888	1.913	1.888	1.888	1,224	1.8880	0.00%
2023-11-09	2.310	2.310	2.500	2.300	2.650	641,000	1,476,025	2.3027	1.888	1.888	2.043	1.880	2.166	784,265	1.8820	-22.74%
2023-11-08	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-11-07	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-11-06	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	-0.33%
2023-11-03	3.000	-	3.000	3.000	3.000	500	1,500	3.0000	2.452	-	2.452	2.452	2.452	612	2.4520	7.91%
2023-11-02	2.780	-	2.780	-	-	0	0	-	2.272	-	2.272	-	-	0	-	0.00%
2023-11-01	2.780	-	2.780	-	-	0	0	-	2.272	-	2.272	-	-	0	-	0.00%
2023-10-31	2.780	2.780	2.920	2.720	2.720	500	1,360	2.7200	2.272	2.272	2.387	2.223	2.223	612	2.2231	5.30%
2023-10-30	2.640	-	2.640	-	-	0	0	-	2.158	-	2.158	-	-	0	-	0.00%
2023-10-27	2.640	2.640	2.720	2.640	2.640	1,000	2,640	2.6400	2.158	2.158	2.223	2.158	2.158	1,224	2.1577	0.00%
2023-10-26	2.640	-	2.720	-	-	0	0	-	2.158	-	2.223	-	-	0	-	0.00%
2023-10-25	2.640	-	2.720	-	-	0	0	-	2.158	-	2.223	-	-	0	-	0.00%
2023-10-24	2.640	-	2.640	-	-	0	0	-	2.158	-	2.158	-	-	0	-	0.00%
2023-10-20	2.640	-	2.720	-	-	0	0	-	2.158	-	2.223	-	-	0	-	0.00%
2023-10-19	2.640	2.600	2.890	2.640	2.640	4,500	11,880	2.6400	2.158	2.125	2.362	2.158	2.158	5,506	2.1577	-8.97%
2023-10-18	2.900	2.700	3.000	-	-	0	0	-	2.370	2.207	2.452	-	-	0	-	0.00%
2023-10-17	2.900	2.600	2.950	-	-	0	0	-	2.370	2.125	2.411	-	-	0	-	0.00%
2023-10-16	2.900	-	3.000	-	-	0	0	-	2.370	-	2.452	-	-	0	-	0.00%
2023-10-13	2.900	2.650	2.950	2.550	2.900	1,000	2,725	2.7250	2.370	2.166	2.411	2.084	2.370	1,224	2.2272	0.00%
2023-10-12	2.900	-	2.900	-	-	0	0	-	2.370	-	2.370	-	-	0	-	0.00%
2023-10-11	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-10-10	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-10-09	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-10-06	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-10-05	2.900	-	2.900	-	-	0	0	-	2.370	-	2.370	-	-	0	-	0.00%
2023-10-04	2.900	-	2.900	-	-	0	0	-	2.370	-	2.370	-	-	0	-	0.00%
2023-10-03	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-09-29	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-09-28	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-09-27	2.900	-	2.910	-	-	0	0	-	2.370	-	2.378	-	-	0	-	0.00%
2023-09-26	2.900	-	2.990	-	-	0	0	-	2.370	-	2.444	-	-	0	-	0.00%
2023-09-25	2.900	-	2.990	-	-	0	0	-	2.370	-	2.444	-	-	0	-	0.00%
2023-09-22	2.900	-	2.990	-	-	0	0	-	2.370	-	2.444	-	-	0	-	0.00%
2023-09-21	2.900	2.150	2.990	-	-	0	0	-	2.370	1.757	2.444	-	-	0	-	0.00%
2023-09-20	2.900	-	2.990	-	-	0	0	-	2.370	-	2.444	-	-	0	-	0.00%
2023-09-19	2.900	2.800	2.900	-	-	0	0	-	2.370	2.289	2.370	-	-	0	-	-3.01%
2023-09-18	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-15	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-14	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-13	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-12	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-11	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-07	2.990	2.450	2.990	-	-	0	0	-	2.444	2.002	2.444	-	-	0	-	0.00%
2023-09-06	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-05	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-09-04	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-08-31	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-08-30	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-29	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-28	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-08-25	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-08-24	2.990	2.750	3.000	-	-	0	0	-	2.444	2.248	2.452	-	-	0	-	0.00%
2023-08-23	2.990	2.750	2.990	-	-	0	0	-	2.444	2.248	2.444	-	-	0	-	0.00%
2023-08-22	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-21	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-18	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-17	2.990	-	3.000	-	-	0	0	-	2.444	-	2.452	-	-	0	-	0.00%
2023-08-16	2.990	-	2.990	-	-	0	0	-	2.444	-	2.444	-	-	0	-	0.00%
2023-08-15	2.990	-	2.890	-	-	0	0	-	2.444	-	2.362	-	-	0	-	0.00%
2023-08-14	2.990	2.600	3.000	-	-	0	0	-	2.444	2.125	2.452	-	-	0	-	0.00%
2023-08-11	2.990	2.600	3.000	-	-	0	0	-	2.444	2.125	2.452	-	-	0	-	0.00%
2023-08-10	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-08-09	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-08-08	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-08-07	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-08-04	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-08-03	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-08-02	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-08-01	2.990	2.600	2.990	-	-	0	0	-	2.444	2.125	2.444	-	-	0	-	0.00%
2023-07-31	2.990	2.710	2.990	-	-	0	0	-	2.444	2.215	2.444	-	-	0	-	0.00%
2023-07-28	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-07-27	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-07-26	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-07-25	2.990	2.650	2.990	-	-	0	0	-	2.444	2.166	2.444	-	-	0	-	0.00%
2023-07-24	2.990	2.650	2.990	-	-	0	0	-	2.444	2.166	2.444	-	-	0	-	0.00%
2023-07-21	2.990	2.610	2.990	-	-	0	0	-	2.444	2.133	2.444	-	-	0	-	0.00%
2023-07-20	2.990	2.780	2.990	2.800	3.000	83,500	238,370	2.8547	2.444	2.272	2.444	2.289	2.452	102,162	2.3332	-0.33%
2023-07-19	3.000	3.000	3.380	3.000	3.000	1,000	3,000	3.0000	2.452	2.452	2.763	2.452	2.452	1,224	2.4520	-0.33%
2023-07-18	3.010	3.000	3.390	-	-	0	0	-	2.460	2.452	2.771	-	-	0	-	0.00%
2023-07-14	3.010	3.010	3.390	3.010	3.010	500	1,505	3.0100	2.460	2.460	2.771	2.460	2.460	612	2.4602	-2.90%
2023-07-13	3.100	3.000	3.100	-	-	0	0	-	2.534	2.452	2.534	-	-	0	-	0.00%
2023-07-12	3.100	3.010	3.390	-	-	0	0	-	2.534	2.460	2.771	-	-	0	-	0.00%
2023-07-11	3.100	3.050	3.150	-	-	0	0	-	2.534	2.493	2.575	-	-	0	-	0.00%
2023-07-10	3.100	3.010	3.390	-	-	0	0	-	2.534	2.460	2.771	-	-	0	-	0.00%
2023-07-07	3.100	3.050	3.260	3.010	3.100	6,000	18,260	3.0433	2.534	2.493	2.664	2.460	2.534	7,341	2.4874	-3.13%
2023-07-06	3.200	3.010	3.400	-	-	0	0	-	2.615	2.460	2.779	-	-	0	-	0.00%
2023-07-05	3.200	3.000	3.400	-	-	0	0	-	2.615	2.452	2.779	-	-	0	-	0.00%
2023-07-04	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-07-03	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-30	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-29	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-28	3.200	3.000	3.390	-	-	0	0	-	2.615	2.452	2.771	-	-	0	-	0.00%
2023-06-27	3.200	3.000	3.390	-	-	0	0	-	2.615	2.452	2.771	-	-	0	-	0.00%
2023-06-26	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-23	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-21	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-20	3.200	3.000	3.400	-	-	0	0	-	2.615	2.452	2.779	-	-	0	-	0.00%
2023-06-19	3.200	3.010	3.390	3.200	3.200	1,000	3,200	3.2000	2.615	2.460	2.771	2.615	2.615	1,224	2.6154	0.00%
2023-06-16	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-15	3.200	3.050	3.390	-	-	0	0	-	2.615	2.493	2.771	-	-	0	-	0.00%
2023-06-14	3.200	3.150	3.200	-	-	0	0	-	2.615	2.575	2.615	-	-	0	-	0.00%
2023-06-13	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-12	3.200	3.010	3.390	-	-	0	0	-	2.615	2.460	2.771	-	-	0	-	0.00%
2023-06-09	3.200	3.000	3.390	-	-	0	0	-	2.615	2.452	2.771	-	-	0	-	0.00%
2023-06-08	3.200	3.010	3.200	3.200	3.210	8,500	27,215	3.2018	2.615	2.460	2.615	2.615	2.624	10,400	2.6169	-0.31%
2023-06-07	3.210	3.210	3.370	3.210	3.210	500	1,605	3.2100	2.624	2.624	2.754	2.624	2.624	612	2.6236	-5.03%
2023-06-06	3.380	3.200	3.380	-	-	0	0	-	2.763	2.615	2.763	-	-	0	-	0.00%
2023-06-05	3.380	3.200	3.380	-	-	0	0	-	2.763	2.615	2.763	-	-	0	-	-0.29%
2023-06-02	3.390	3.210	3.390	-	-	0	0	-	2.771	2.624	2.771	-	-	0	-	0.00%
2023-06-01	3.390	3.210	3.390	-	-	0	0	-	2.771	2.624	2.771	-	-	0	-	0.00%
2023-05-31	3.390	3.210	3.390	-	-	0	0	-	2.771	2.624	2.771	-	-	0	-	0.00%
2023-05-30	3.390	3.250	3.390	3.390	4.000	12,000	41,240	3.4367	2.771	2.656	2.771	2.771	3.269	14,682	2.8089	0.89%
2023-05-29	3.360	-	3.360	-	-	0	0	-	2.746	-	2.746	-	-	0	-	0.00%
2023-05-25	3.360	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
2023-05-24	3.360	-	3.390	-	-	0	0	-	2.746	-	2.771	-	-	0	-	0.00%
2023-05-23	3.360	-	3.360	-	-	0	0	-	2.746	-	2.746	-	-	0	-	0.00%
2023-05-22	3.360	-	3.360	-	-	0	0	-	2.746	-	2.746	-	-	0	-	-0.30%
2023-05-19	3.370	-	3.390	-	-	0	0	-	2.754	-	2.771	-	-	0	-	0.00%
2023-05-18	3.370	-	3.390	-	-	0	0	-	2.754	-	2.771	-	-	0	-	0.00%
2023-05-17	3.370	-	3.390	-	-	0	0	-	2.754	-	2.771	-	-	0	-	0.00%
2023-05-16	3.370	-	3.370	3.390	3.390	500	1,695	3.3900	2.754	-	2.754	2.771	2.771	612	2.7707	11.59%
2023-05-15	3.020	3.000	3.390	-	-	0	0	-	2.468	2.452	2.771	-	-	0	-	0.00%
2023-05-12	3.020	2.980	3.020	2.950	3.020	14,500	43,400	2.9931	2.468	2.436	2.468	2.411	2.468	17,741	2.4463	3.52%
2023-05-11	3.370	3.150	3.370	3.390	3.390	10,000	33,660	3.3660	2.384	2.229	2.384	2.399	2.399	14,133	2.3816	-0.30%
2023-05-10	3.380	3.150	3.390	-	-	0	0	-	2.392	2.229	2.399	-	-	0	-	0.00%
2023-05-09	3.380	3.150	3.390	-	-	0	0	-	2.392	2.229	2.399	-	-	0	-	0.00%
2023-05-08	3.380	3.150	3.390	3.380	3.380	1,500	5,070	3.3800	2.392	2.229	2.399	2.392	2.392	2,120	2.3915	0.00%
2023-05-05	3.380	3.150	3.380	-	-	0	0	-	2.392	2.229	2.392	-	-	0	-	0.00%
2023-05-04	3.380	3.150	3.380	-	-	0	0	-	2.392	2.229	2.392	-	-	0	-	0.00%
2023-05-03	3.380	3.210	3.380	-	-	0	0	-	2.392	2.271	2.392	-	-	0	-	0.00%
2023-05-02	3.380	3.210	3.380	-	-	0	0	-	2.392	2.271	2.392	-	-	0	-	-0.29%
2023-04-28	3.390	-	3.400	-	-	0	0	-	2.399	-	2.406	-	-	0	-	0.00%
2023-04-27	3.390	3.200	3.400	-	-	0	0	-	2.399	2.264	2.406	-	-	0	-	0.00%
2023-04-26	3.390	3.200	3.400	-	-	0	0	-	2.399	2.264	2.406	-	-	0	-	0.00%
2023-04-25	3.390	3.200	3.400	-	-	0	0	-	2.399	2.264	2.406	-	-	0	-	0.00%
2023-04-24	3.390	3.210	3.400	-	-	0	0	-	2.399	2.271	2.406	-	-	0	-	0.00%
2023-04-21	3.390	3.200	3.400	-	-	0	0	-	2.399	2.264	2.406	-	-	0	-	0.00%
2023-04-20	3.390	3.200	3.390	-	-	0	0	-	2.399	2.264	2.399	-	-	0	-	0.00%
2023-04-19	3.390	3.210	3.390	-	-	0	0	-	2.399	2.271	2.399	-	-	0	-	0.00%
2023-04-18	3.390	3.210	3.390	3.390	3.390	500	1,695	3.3900	2.399	2.271	2.399	2.399	2.399	707	2.3986	2.73%
2023-04-17	3.300	3.210	3.390	-	-	0	0	-	2.335	2.271	2.399	-	-	0	-	0.00%
2023-04-14	3.300	3.210	3.390	-	-	0	0	-	2.335	2.271	2.399	-	-	0	-	0.00%
2023-04-13	3.300	3.210	3.390	-	-	0	0	-	2.335	2.271	2.399	-	-	0	-	0.00%
2023-04-12	3.300	3.210	3.400	3.300	3.300	500	1,650	3.3000	2.335	2.271	2.406	2.335	2.335	707	2.3349	-2.94%
2023-04-11	3.400	3.210	3.400	-	-	0	0	-	2.406	2.271	2.406	-	-	0	-	0.00%
2023-04-06	3.400	3.200	3.400	-	-	0	0	-	2.406	2.264	2.406	-	-	0	-	0.00%
2023-04-04	3.400	3.230	3.400	3.400	3.400	10,000	33,995	3.3995	2.406	2.285	2.406	2.406	2.406	14,133	2.4053	-0.58%
2023-04-03	3.420	3.220	3.420	-	-	0	0	-	2.420	2.278	2.420	-	-	0	-	0.00%
2023-03-31	3.420	3.300	3.420	-	-	0	0	-	2.420	2.335	2.420	-	-	0	-	0.00%
2023-03-30	3.420	3.220	3.450	-	-	0	0	-	2.420	2.278	2.441	-	-	0	-	0.00%
2023-03-29	3.420	3.220	3.450	-	-	0	0	-	2.420	2.278	2.441	-	-	0	-	0.00%
2023-03-28	3.420	3.220	3.440	3.420	3.420	2,000	6,840	3.4200	2.420	2.278	2.434	2.420	2.420	2,827	2.4198	-0.87%
2023-03-27	3.450	3.210	3.450	3.450	3.450	500	1,725	3.4500	2.441	2.271	2.441	2.441	2.441	707	2.4411	7.48%
2023-03-24	3.210	3.010	3.210	-	-	0	0	-	2.271	2.130	2.271	-	-	0	-	0.00%
2023-03-23	3.210	3.000	3.210	-	-	0	0	-	2.271	2.123	2.271	-	-	0	-	0.00%
2023-03-22	3.210	3.000	3.250	-	-	0	0	-	2.271	2.123	2.300	-	-	0	-	0.00%
2023-03-21	3.210	3.020	3.210	-	-	0	0	-	2.271	2.137	2.271	-	-	0	-	0.00%
2023-03-20	3.210	3.040	3.670	-	-	0	0	-	2.271	2.151	2.597	-	-	0	-	0.00%
2023-03-17	3.210	3.000	3.380	3.210	3.210	4,500	14,445	3.2100	2.271	2.123	2.392	2.271	2.271	6,360	2.2712	0.00%
2023-03-16	3.210	3.200	3.360	3.200	3.230	95,000	304,540	3.2057	2.271	2.264	2.377	2.264	2.285	134,266	2.2682	-4.46%
2023-03-15	3.360	3.220	3.360	-	-	0	0	-	2.377	2.278	2.377	-	-	0	-	0.00%
2023-03-14	3.360	3.200	3.680	-	-	0	0	-	2.377	2.264	2.604	-	-	0	-	0.00%
2023-03-13	3.360	3.220	3.680	-	-	0	0	-	2.377	2.278	2.604	-	-	0	-	0.00%
2023-03-10	3.360	3.200	3.680	-	-	0	0	-	2.377	2.264	2.604	-	-	0	-	0.00%
2023-03-09	3.360	3.220	3.730	-	-	0	0	-	2.377	2.278	2.639	-	-	0	-	0.00%
2023-03-08	3.360	3.250	3.730	-	-	0	0	-	2.377	2.300	2.639	-	-	0	-	0.00%
2023-03-07	3.360	3.360	3.730	-	-	0	0	-	2.377	2.377	2.639	-	-	0	-	0.00%
2023-03-06	3.360	3.360	3.730	-	-	0	0	-	2.377	2.377	2.639	-	-	0	-	0.00%
2023-03-03	3.360	3.360	3.730	3.360	3.360	500	1,680	3.3600	2.377	2.377	2.639	2.377	2.377	707	2.3774	0.00%
2023-03-02	3.360	3.350	3.730	-	-	0	0	-	2.377	2.370	2.639	-	-	0	-	0.00%
2023-03-01	3.360	3.360	3.730	3.320	3.320	1,500	4,980	3.3200	2.377	2.377	2.639	2.349	2.349	2,120	2.3491	-5.35%
2023-02-28	3.550	3.320	3.730	-	-	0	0	-	2.512	2.349	2.639	-	-	0	-	0.00%
2023-02-27	3.550	3.520	3.730	-	-	0	0	-	2.512	2.491	2.639	-	-	0	-	0.00%
2023-02-24	3.550	3.520	3.750	3.550	3.550	500	1,775	3.5500	2.512	2.491	2.653	2.512	2.512	707	2.5118	0.00%
2023-02-23	3.550	3.520	3.750	3.520	3.550	1,000	3,535	3.5350	2.512	2.491	2.653	2.491	2.512	1,413	2.5012	-5.33%
2023-02-22	3.750	-	3.750	3.800	3.800	1,500	5,700	3.8000	2.653	-	2.653	2.689	2.689	2,120	2.6887	-4.34%
2023-02-21	3.920	-	3.920	3.980	3.980	500	1,990	3.9800	2.774	-	2.774	2.816	2.816	707	2.8161	3.70%
2023-02-20	3.780	-	3.780	-	-	0	0	-	2.675	-	2.675	-	-	0	-	-1.05%
2023-02-17	3.820	-	3.980	-	-	0	0	-	2.703	-	2.816	-	-	0	-	0.00%
2023-02-16	3.820	3.580	3.820	-	-	0	0	-	2.703	2.533	2.703	-	-	0	-	0.00%
2023-02-15	3.820	3.520	3.820	-	-	0	0	-	2.703	2.491	2.703	-	-	0	-	0.00%
2023-02-14	3.820	3.300	3.980	-	-	0	0	-	2.703	2.335	2.816	-	-	0	-	0.00%
2023-02-13	3.820	3.580	3.820	3.780	3.980	2,000	7,715	3.8575	2.703	2.533	2.703	2.675	2.816	2,827	2.7294	0.79%
2023-02-10	3.790	-	3.720	-	-	0	0	-	2.682	-	2.632	-	-	0	-	-0.79%
2023-02-09	3.820	3.550	3.820	-	-	0	0	-	2.703	2.512	2.703	-	-	0	-	-2.55%
2023-02-08	3.920	3.720	3.920	3.920	3.920	500	1,960	3.9200	2.774	2.632	2.774	2.774	2.774	707	2.7736	2.62%
2023-02-07	3.820	3.600	3.820	-	-	0	0	-	2.703	2.547	2.703	-	-	0	-	-1.80%
2023-02-06	3.890	3.600	3.890	3.700	3.890	1,500	5,685	3.7900	2.752	2.547	2.752	2.618	2.752	2,120	2.6816	5.14%
2023-02-03	3.700	3.600	3.820	3.400	3.750	23,000	78,525	3.4141	2.618	2.547	2.703	2.406	2.653	32,506	2.4157	4.23%
2023-02-02	3.550	3.500	3.640	3.400	3.500	31,000	105,585	3.4060	2.512	2.476	2.575	2.406	2.476	43,813	2.4099	1.43%
2023-02-01	3.500	3.450	3.500	3.310	3.550	32,000	108,795	3.3998	2.476	2.441	2.476	2.342	2.512	45,226	2.4056	7.36%
2023-01-31	3.260	3.120	3.500	-	-	0	0	-	2.307	2.208	2.476	-	-	0	-	0.00%
2023-01-30	3.260	3.160	3.260	-	-	0	0	-	2.307	2.236	2.307	-	-	0	-	0.00%
2023-01-27	3.260	3.210	-	-	-	0	0	-	2.307	2.271	-	-	-	0	-	0.00%
2023-01-26	3.260	3.210	3.360	3.260	3.360	3,500	11,660	3.3314	2.307	2.271	2.377	2.307	2.377	4,947	2.3572	-2.98%
2023-01-20	3.360	3.120	3.450	-	-	0	0	-	2.377	2.208	2.441	-	-	0	-	0.00%
2023-01-19	3.360	-	3.360	3.360	3.360	5,000	16,800	3.3600	2.377	-	2.377	2.377	2.377	7,067	2.3774	0.00%
2023-01-18	3.360	-	3.360	3.360	3.360	10,500	35,280	3.3600	2.377	-	2.377	2.377	2.377	14,840	2.3774	0.00%
2023-01-17	3.360	2.380	3.450	3.360	3.360	6,500	21,840	3.3600	2.377	1.684	2.441	2.377	2.377	9,187	2.3774	1.51%
2023-01-16	3.310	3.310	3.550	-	-	0	0	-	2.342	2.342	2.512	-	-	0	-	0.00%
2023-01-13	3.310	3.310	-	3.310	3.310	500	1,655	3.3100	2.342	2.342	-	2.342	2.342	707	2.3420	0.00%
2023-01-12	3.310	3.310	3.550	-	-	0	0	-	2.342	2.342	2.512	-	-	0	-	0.00%
2023-01-11	3.310	3.310	3.540	3.310	3.310	500	1,655	3.3100	2.342	2.342	2.505	2.342	2.342	707	2.3420	-6.50%
2023-01-10	3.540	3.310	3.540	3.540	3.540	3,500	12,390	3.5400	2.505	2.342	2.505	2.505	2.505	4,947	2.5047	0.00%
2023-01-09	3.540	3.500	3.550	3.540	3.550	1,000	3,545	3.5450	2.505	2.476	2.512	2.505	2.512	1,413	2.5083	-8.05%
2023-01-06	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	0.00%
2023-01-05	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	0.00%
2023-01-04	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2023-01-03	3.850	-	3.880	-	-	0	0	-	2.724	-	2.745	-	-	0	-	0.00%
2022-12-30	3.850	-	3.990	-	-	0	0	-	2.724	-	2.823	-	-	0	-	0.00%
2022-12-29	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	0.00%
2022-12-28	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	0.00%
2022-12-23	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-22	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	0.00%
2022-12-21	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-20	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-19	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-16	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-15	3.850	-	3.910	-	-	0	0	-	2.724	-	2.767	-	-	0	-	0.00%
2022-12-14	3.850	-	3.880	-	-	0	0	-	2.724	-	2.745	-	-	0	-	0.00%
2022-12-13	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-12	3.850	-	3.980	-	-	0	0	-	2.724	-	2.816	-	-	0	-	0.00%
2022-12-09	3.850	-	3.870	-	-	0	0	-	2.724	-	2.738	-	-	0	-	0.00%
2022-12-08	3.850	-	3.880	-	-	0	0	-	2.724	-	2.745	-	-	0	-	0.00%
2022-12-07	3.850	-	3.850	-	-	0	0	-	2.724	-	2.724	-	-	0	-	-0.26%
2022-12-06	3.860	-	3.870	-	-	0	0	-	2.731	-	2.738	-	-	0	-	0.00%
2022-12-05	3.860	-	3.860	-	-	0	0	-	2.731	-	2.731	-	-	0	-	-0.26%
2022-12-02	3.870	-	3.870	-	-	0	0	-	2.738	-	2.738	-	-	0	-	0.00%
2022-12-01	3.870	-	3.870	-	-	0	0	-	2.738	-	2.738	-	-	0	-	-0.26%
2022-11-30	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-29	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-28	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-25	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-24	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-23	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-22	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-21	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-18	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-17	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-11-16	3.880	-	3.880	3.880	3.880	2,000	7,760	3.8800	2.745	-	2.745	2.745	2.745	2,827	2.7453	-0.26%
2022-11-15	3.890	-	3.890	-	-	0	0	-	2.752	-	2.752	-	-	0	-	0.00%
2022-11-14	3.890	3.170	3.890	3.890	3.890	2,500	9,725	3.8900	2.752	2.243	2.752	2.752	2.752	3,533	2.7524	0.00%
2022-11-11	3.890	-	3.890	-	-	0	0	-	2.752	-	2.752	-	-	0	-	-0.26%
2022-11-10	3.900	-	3.900	-	-	0	0	-	2.759	-	2.759	-	-	0	-	0.00%
2022-11-09	3.900	-	3.960	-	-	0	0	-	2.759	-	2.802	-	-	0	-	0.00%
2022-11-08	3.900	-	3.960	-	-	0	0	-	2.759	-	2.802	-	-	0	-	0.00%
2022-11-07	3.900	-	3.950	-	-	0	0	-	2.759	-	2.795	-	-	0	-	0.00%
2022-11-04	3.900	-	3.950	-	-	0	0	-	2.759	-	2.795	-	-	0	-	0.00%
2022-11-03	3.900	-	3.900	-	-	0	0	-	2.759	-	2.759	-	-	0	-	0.00%
2022-11-02	3.900	-	3.960	-	-	0	0	-	2.759	-	2.802	-	-	0	-	0.00%
2022-11-01	3.900	-	3.950	-	-	0	0	-	2.759	-	2.795	-	-	0	-	0.00%
2022-10-31	3.900	-	3.900	-	-	0	0	-	2.759	-	2.759	-	-	0	-	0.00%
2022-10-28	3.900	-	3.900	-	-	0	0	-	2.759	-	2.759	-	-	0	-	0.00%
2022-10-27	3.900	-	3.950	-	-	0	0	-	2.759	-	2.795	-	-	0	-	0.00%
2022-10-26	3.900	-	3.900	-	-	0	0	-	2.759	-	2.759	-	-	0	-	-1.27%
2022-10-25	3.950	-	3.950	-	-	0	0	-	2.795	-	2.795	-	-	0	-	0.00%
2022-10-24	3.950	-	3.950	-	-	0	0	-	2.795	-	2.795	-	-	0	-	-0.25%
2022-10-21	3.960	-	3.960	-	-	0	0	-	2.802	-	2.802	-	-	0	-	0.00%
2022-10-20	3.960	-	3.960	-	-	0	0	-	2.802	-	2.802	-	-	0	-	0.00%
2022-10-19	3.960	-	3.960	-	-	0	0	-	2.802	-	2.802	-	-	0	-	0.00%
2022-10-18	3.960	-	3.960	-	-	0	0	-	2.802	-	2.802	-	-	0	-	-0.25%
2022-10-17	3.970	1.990	3.970	3.980	3.980	3,000	11,940	3.9800	2.809	1.408	2.809	2.816	2.816	4,240	2.8161	-0.25%
2022-10-14	3.980	-	3.980	3.980	3.980	500	1,990	3.9800	2.816	-	2.816	2.816	2.816	707	2.8161	3.92%
2022-10-13	3.830	-	3.830	-	-	0	0	-	2.710	-	2.710	-	-	0	-	0.00%
2022-10-12	3.830	-	3.980	-	-	0	0	-	2.710	-	2.816	-	-	0	-	0.00%
2022-10-11	3.830	3.020	3.830	-	-	0	0	-	2.710	2.137	2.710	-	-	0	-	0.00%
2022-10-10	3.830	-	3.830	-	-	0	0	-	2.710	-	2.710	-	-	0	-	0.00%
2022-10-07	3.830	-	3.850	-	-	0	0	-	2.710	-	2.724	-	-	0	-	0.00%
2022-10-06	3.830	-	3.880	-	-	0	0	-	2.710	-	2.745	-	-	0	-	0.00%
2022-10-05	3.830	3.620	3.840	3.620	3.830	1,000	3,725	3.7250	2.710	2.561	2.717	2.561	2.710	1,413	2.6356	8.81%
2022-10-03	3.520	3.520	-	3.450	3.450	7,500	25,875	3.4500	2.491	2.491	-	2.441	2.441	10,600	2.4411	2.03%
2022-09-30	3.450	3.450	-	3.300	3.300	500	1,650	3.3000	2.441	2.441	-	2.335	2.335	707	2.3349	4.55%
2022-09-29	3.300	3.190	-	-	-	0	0	-	2.335	2.257	-	-	-	0	-	0.00%
2022-09-28	3.300	3.300	3.750	3.150	3.150	2,500	7,850	3.1400	2.335	2.335	2.653	2.229	2.229	3,533	2.2217	-12.00%
2022-09-27	3.750	-	4.000	-	-	0	0	-	2.653	-	2.830	-	-	0	-	0.00%
2022-09-26	3.750	-	4.000	-	-	0	0	-	2.653	-	2.830	-	-	0	-	0.00%
2022-09-23	3.750	-	4.000	-	-	0	0	-	2.653	-	2.830	-	-	0	-	0.00%
2022-09-22	3.750	-	3.750	-	-	0	0	-	2.653	-	2.653	-	-	0	-	-1.32%
2022-09-21	3.800	-	3.980	-	-	0	0	-	2.689	-	2.816	-	-	0	-	0.00%
2022-09-20	3.800	-	3.980	-	-	0	0	-	2.689	-	2.816	-	-	0	-	0.00%
2022-09-19	3.800	-	3.980	-	-	0	0	-	2.689	-	2.816	-	-	0	-	0.00%
2022-09-16	3.800	-	3.990	-	-	0	0	-	2.689	-	2.823	-	-	0	-	0.00%
2022-09-15	3.800	-	4.000	-	-	0	0	-	2.689	-	2.830	-	-	0	-	0.00%
2022-09-14	3.800	-	3.990	-	-	0	0	-	2.689	-	2.823	-	-	0	-	0.00%
2022-09-13	3.800	-	3.990	-	-	0	0	-	2.689	-	2.823	-	-	0	-	0.00%
2022-09-09	3.800	-	3.980	-	-	0	0	-	2.689	-	2.816	-	-	0	-	0.00%
2022-09-08	3.800	-	3.800	-	-	0	0	-	2.689	-	2.689	-	-	0	-	0.00%
2022-09-07	3.800	2.210	3.800	3.800	3.800	500	1,900	3.8000	2.689	1.564	2.689	2.689	2.689	707	2.6887	-1.81%
2022-09-06	3.870	3.800	3.870	-	-	0	0	-	2.738	2.689	2.738	-	-	0	-	-0.26%
2022-09-05	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-09-02	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-09-01	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-08-31	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-08-30	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-08-29	3.880	-	3.990	-	-	500	1,905	3.8100	2.745	-	2.823	-	-	707	2.6958	0.00%
2022-08-26	3.880	-	3.990	-	-	0	0	-	2.745	-	2.823	-	-	0	-	0.00%
2022-08-25	3.880	-	3.990	-	-	0	0	-	2.745	-	2.823	-	-	0	-	0.00%
2022-08-24	3.880	-	3.990	-	-	0	0	-	2.745	-	2.823	-	-	0	-	0.00%
2022-08-23	3.880	-	3.880	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2022-08-22	3.880	3.780	3.880	3.880	3.880	4,000	15,520	3.8800	2.745	2.675	2.745	2.745	2.745	5,653	2.7453	0.00%
2022-08-19	3.880	-	3.880	3.880	3.880	500	1,940	3.8800	2.745	-	2.745	2.745	2.745	707	2.7453	0.52%
2022-08-18	3.860	-	3.860	-	-	0	0	-	2.731	-	2.731	-	-	0	-	0.00%
2022-08-17	3.860	-	3.860	-	-	0	0	-	2.731	-	2.731	-	-	0	-	0.00%
2022-08-16	3.860	-	3.860	-	-	0	0	-	2.731	-	2.731	-	-	0	-	0.00%
2022-08-15	3.860	-	3.860	-	-	0	0	-	2.731	-	2.731	-	-	0	-	0.00%
2022-08-12	3.860	-	3.990	-	-	0	0	-	2.731	-	2.823	-	-	0	-	0.00%
2022-08-11	3.860	3.510	3.860	3.860	3.860	500	1,930	3.8600	2.731	2.484	2.731	2.731	2.731	707	2.7312	4.32%
2022-08-10	3.700	3.500	3.700	-	-	0	0	-	2.618	2.476	2.618	-	-	0	-	0.00%
2022-08-09	3.700	3.500	3.700	3.700	3.700	3,500	12,950	3.7000	2.618	2.476	2.618	2.618	2.618	4,947	2.6179	0.00%
2022-08-08	3.700	3.700	3.800	-	-	0	0	-	2.618	2.618	2.689	-	-	0	-	0.00%
2022-08-05	3.700	3.700	3.990	3.700	3.700	1,000	3,700	3.7000	2.618	2.618	2.823	2.618	2.618	1,413	2.6179	-4.88%
2022-08-04	3.890	3.700	3.990	-	-	0	0	-	2.752	2.618	2.823	-	-	0	-	0.00%
2022-08-03	3.890	3.700	3.890	-	-	0	0	-	2.752	2.618	2.752	-	-	0	-	0.00%
2022-08-02	3.890	3.700	3.890	-	-	0	0	-	2.752	2.618	2.752	-	-	0	-	-0.26%
2022-08-01	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-29	3.900	3.700	3.900	-	-	0	0	-	2.759	2.618	2.759	-	-	0	-	0.00%
2022-07-28	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-27	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-26	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-25	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-22	3.900	3.700	3.980	-	-	0	0	-	2.759	2.618	2.816	-	-	0	-	0.00%
2022-07-21	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-20	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-19	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-18	3.900	3.700	3.990	3.900	3.900	500	1,950	3.9000	2.759	2.618	2.823	2.759	2.759	707	2.7595	0.00%
2022-07-15	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-14	3.900	3.700	3.900	-	-	0	0	-	2.759	2.618	2.759	-	-	0	-	0.00%
2022-07-13	3.900	3.700	3.990	3.900	3.900	500	1,950	3.9000	2.759	2.618	2.823	2.759	2.759	707	2.7595	0.00%
2022-07-12	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-11	3.900	3.700	3.990	-	-	0	0	-	2.759	2.618	2.823	-	-	0	-	0.00%
2022-07-08	3.900	3.700	3.970	-	-	0	0	-	2.759	2.618	2.809	-	-	0	-	0.00%
2022-07-07	3.900	3.700	3.950	-	-	0	0	-	2.759	2.618	2.795	-	-	0	-	0.00%
2022-07-06	3.900	-	3.990	3.900	3.900	2,500	9,750	3.9000	2.759	-	2.823	2.759	2.759	3,533	2.7595	2.09%
2022-07-05	3.820	3.520	3.990	-	-	0	0	-	2.703	2.491	2.823	-	-	0	-	0.00%
2022-07-04	3.820	3.510	3.990	-	-	2,500	9,550	3.8200	2.703	2.484	2.823	-	-	3,533	2.7028	0.00%
2022-06-30	3.820	3.820	3.990	3.820	3.820	500	1,910	3.8200	2.703	2.703	2.823	2.703	2.703	707	2.7028	-0.78%
2022-06-29	3.850	3.820	3.990	3.850	3.850	500	1,925	3.8500	2.724	2.703	2.823	2.724	2.724	707	2.7241	0.52%
2022-06-28	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-27	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-24	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-23	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-22	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-21	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-20	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-17	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-16	3.830	3.820	3.990	-	-	0	0	-	2.710	2.703	2.823	-	-	0	-	0.00%
2022-06-15	3.830	3.810	3.990	3.830	3.830	1,000	3,830	3.8300	2.710	2.696	2.823	2.710	2.710	1,413	2.7099	0.00%
2022-06-14	3.830	3.720	3.990	3.830	3.830	500	1,915	3.8300	2.710	2.632	2.823	2.710	2.710	707	2.7099	0.00%
2022-06-13	3.830	3.720	3.990	-	-	0	0	-	2.710	2.632	2.823	-	-	0	-	0.00%
2022-06-10	3.830	3.670	3.990	-	-	0	0	-	2.710	2.597	2.823	-	-	0	-	0.00%
2022-06-09	3.830	3.740	3.830	-	-	0	0	-	2.710	2.646	2.710	-	-	0	-	0.00%
2022-06-08	3.830	3.640	3.990	3.830	3.830	1,000	3,830	3.8300	2.710	2.575	2.823	2.710	2.710	1,413	2.7099	0.00%
2022-06-07	3.830	3.640	3.990	3.830	3.830	1,000	3,830	3.8300	2.710	2.575	2.823	2.710	2.710	1,413	2.7099	0.00%
2022-06-06	3.830	3.680	3.990	-	-	0	0	-	2.710	2.604	2.823	-	-	0	-	0.00%
2022-06-02	3.830	3.020	3.970	3.830	3.830	3,000	11,490	3.8300	2.710	2.137	2.809	2.710	2.710	4,240	2.7099	0.00%
2022-06-01	3.830	3.830	3.990	3.830	3.830	1,000	3,830	3.8300	2.710	2.710	2.823	2.710	2.710	1,413	2.7099	-0.52%
2022-05-31	3.850	3.750	3.990	3.850	3.850	4,500	17,325	3.8500	2.724	2.653	2.823	2.724	2.724	6,360	2.7241	0.00%
2022-05-30	3.850	3.850	3.990	-	-	0	0	-	2.724	2.724	2.823	-	-	0	-	0.79%
2022-05-27	3.820	3.800	3.990	3.820	3.820	500	1,910	3.8200	2.703	2.689	2.823	2.703	2.703	707	2.7028	0.00%
2022-05-26	3.820	3.650	4.000	3.820	3.820	500	1,910	3.8200	2.703	2.583	2.830	2.703	2.703	707	2.7028	0.00%
2022-05-25	3.820	3.690	4.000	3.820	3.820	3,000	11,460	3.8200	2.703	2.611	2.830	2.703	2.703	4,240	2.7028	-0.78%
2022-05-24	3.850	3.850	3.900	-	-	0	0	-	2.724	2.724	2.759	-	-	0	-	0.79%
2022-05-23	3.820	3.800	4.000	-	-	0	0	-	2.703	2.689	2.830	-	-	0	-	0.00%
2022-05-20	3.820	3.800	3.820	3.820	3.830	3,000	11,465	3.8217	2.703	2.689	2.703	2.703	2.710	4,240	2.7040	-0.78%
2022-05-19	3.850	3.800	4.000	3.850	3.850	2,500	9,625	3.8500	2.724	2.689	2.830	2.724	2.724	3,533	2.7241	0.00%
2022-05-18	3.850	3.850	4.180	3.850	3.850	2,500	9,625	3.8500	2.724	2.724	2.958	2.724	2.724	3,533	2.7241	-1.28%
2022-05-17	3.900	3.900	4.000	3.900	3.900	500	1,950	3.9000	2.759	2.759	2.830	2.759	2.759	707	2.7595	0.00%
2022-05-16	3.900	3.900	4.090	3.900	3.910	6,000	23,430	3.9050	2.759	2.759	2.894	2.759	2.767	8,480	2.7630	-0.51%
2022-05-13	3.920	3.920	4.110	3.900	3.900	2,000	7,800	3.9000	2.774	2.774	2.908	2.759	2.759	2,827	2.7595	0.51%
2022-05-12	3.900	3.880	4.090	3.880	3.900	5,500	21,365	3.8845	2.759	2.745	2.894	2.745	2.759	7,773	2.7485	-1.29%
2022-05-11	3.951	3.870	4.140	-	-	0	0	-	2.796	2.738	2.929	-	-	0	-	0.01%
2022-05-10	4.330	4.000	4.330	-	-	0	0	-	2.795	2.582	2.795	-	-	0	-	-3.56%
2022-05-06	4.490	3.900	4.500	3.980	4.490	15,500	63,395	4.0900	2.899	2.518	2.905	2.569	2.899	24,010	2.6403	7.93%
2022-05-05	4.160	4.160	4.580	-	-	0	0	-	2.686	2.686	2.957	-	-	0	-	0.97%
2022-05-04	4.120	4.020	4.220	-	-	0	0	-	2.660	2.595	2.724	-	-	0	-	0.00%
2022-05-03	4.120	4.120	4.300	4.000	4.130	5,500	22,605	4.1100	2.660	2.660	2.776	2.582	2.666	8,520	2.6532	0.49%
2022-04-29	4.100	4.000	4.270	-	-	0	0	-	2.647	2.582	2.757	-	-	0	-	0.00%
2022-04-28	4.100	4.000	4.280	-	-	0	0	-	2.647	2.582	2.763	-	-	0	-	0.00%
2022-04-27	4.100	4.000	4.200	-	-	0	0	-	2.647	2.582	2.711	-	-	0	-	-0.73%
2022-04-26	4.130	4.010	4.270	-	-	0	0	-	2.666	2.589	2.757	-	-	0	-	0.00%
2022-04-25	4.130	4.010	4.190	4.130	4.220	7,000	29,260	4.1800	2.666	2.589	2.705	2.666	2.724	10,843	2.6984	0.00%
2022-04-22	4.130	4.000	4.150	4.140	4.140	2,000	8,280	4.1400	2.666	2.582	2.679	2.673	2.673	3,098	2.6726	-0.24%
2022-04-21	4.140	4.010	4.200	4.010	4.140	2,500	10,155	4.0620	2.673	2.589	2.711	2.589	2.673	3,873	2.6222	-0.72%
2022-04-20	4.170	4.000	4.200	-	-	0	0	-	2.692	2.582	2.711	-	-	0	-	0.00%
2022-04-19	4.170	4.000	4.190	-	-	0	0	-	2.692	2.582	2.705	-	-	0	-	0.00%
2022-04-14	4.170	4.000	4.210	-	-	0	0	-	2.692	2.582	2.718	-	-	0	-	0.00%
2022-04-13	4.170	4.000	4.210	-	-	0	0	-	2.692	2.582	2.718	-	-	0	-	0.00%
2022-04-12	4.170	4.010	4.180	4.170	4.170	500	2,085	4.1700	2.692	2.589	2.698	2.692	2.692	775	2.6920	0.00%
2022-04-11	4.170	4.000	4.170	4.180	4.180	2,000	8,360	4.1800	2.692	2.582	2.692	2.698	2.698	3,098	2.6984	0.72%
2022-04-08	4.140	4.000	4.180	4.050	4.140	12,000	48,780	4.0650	2.673	2.582	2.698	2.614	2.673	18,589	2.6242	1.47%
2022-04-07	4.080	4.060	4.290	-	-	0	0	-	2.634	2.621	2.769	-	-	0	-	0.00%
2022-04-06	4.080	4.080	4.290	4.070	4.070	17,000	69,190	4.0700	2.634	2.634	2.769	2.627	2.627	26,334	2.6274	0.49%
2022-04-04	4.060	4.020	4.310	-	-	0	0	-	2.621	2.595	2.782	-	-	0	-	0.00%
2022-04-01	4.060	4.020	4.320	4.060	4.060	500	2,030	4.0600	2.621	2.595	2.789	2.621	2.621	775	2.6210	0.00%
2022-03-31	4.060	4.030	4.180	4.010	4.060	34,500	139,215	4.0352	2.621	2.602	2.698	2.589	2.621	53,442	2.6050	-0.73%
2022-03-30	4.090	4.030	4.580	4.090	4.140	3,500	14,395	4.1129	2.640	2.602	2.957	2.640	2.673	5,422	2.6551	-1.21%
2022-03-29	4.140	4.120	4.680	4.140	4.220	9,000	37,515	4.1683	2.673	2.660	3.021	2.673	2.724	13,941	2.6909	-3.27%
2022-03-28	4.280	4.250	4.820	4.280	4.280	3,000	12,840	4.2800	2.763	2.744	3.112	2.763	2.763	4,647	2.7630	-1.15%
2022-03-25	4.330	4.320	4.830	4.330	4.330	500	2,165	4.3300	2.795	2.789	3.118	2.795	2.795	775	2.7953	-0.46%
2022-03-24	4.350	4.320	4.500	4.350	4.350	1,500	6,525	4.3500	2.808	2.789	2.905	2.808	2.808	2,324	2.8082	0.00%
2022-03-23	4.350	4.350	-	-	-	500	2,285	4.5700	2.808	2.808	-	-	-	775	2.9502	0.00%
2022-03-22	4.350	4.350	4.570	-	-	0	0	-	2.808	2.808	2.950	-	-	0	-	0.00%
2022-03-21	4.350	4.350	4.570	4.350	4.350	500	2,175	4.3500	2.808	2.808	2.950	2.808	2.808	775	2.8082	0.00%
2022-03-18	4.350	4.100	4.600	-	-	0	0	-	2.808	2.647	2.970	-	-	0	-	0.00%
2022-03-17	4.350	4.300	4.350	4.300	4.620	19,500	85,815	4.4008	2.808	2.776	2.808	2.776	2.982	30,207	2.8409	-7.64%
2022-03-16	4.710	4.620	4.710	-	-	192,000	902,400	4.7000	3.041	2.982	3.041	-	-	297,418	3.0341	-5.80%
2022-03-15	5.000	4.620	5.000	-	-	0	0	-	3.228	2.982	3.228	-	-	0	-	-3.85%
2022-03-14	5.200	4.620	5.200	-	-	0	0	-	3.357	2.982	3.357	-	-	0	-	-0.19%
2022-03-11	5.210	4.620	5.290	-	-	0	0	-	3.363	2.982	3.415	-	-	0	-	0.00%
2022-03-10	5.210	4.620	5.280	-	-	0	0	-	3.363	2.982	3.409	-	-	0	-	0.00%
2022-03-09	5.210	4.600	5.210	-	-	0	0	-	3.363	2.970	3.363	-	-	0	-	0.00%
2022-03-08	5.210	4.600	5.290	-	-	0	0	-	3.363	2.970	3.415	-	-	0	-	0.00%
2022-03-07	5.210	4.600	5.260	5.200	5.210	5,000	26,025	5.2050	3.363	2.970	3.396	3.357	3.363	7,745	3.3601	-1.51%
2022-03-04	5.290	4.600	5.290	4.500	5.290	17,000	78,545	4.6203	3.415	2.970	3.415	2.905	3.415	26,334	2.9827	7.74%
2022-03-03	4.910	4.610	4.980	-	-	0	0	-	3.170	2.976	3.215	-	-	0	-	0.00%
2022-03-02	4.910	4.500	4.910	4.910	4.910	1,500	7,365	4.9100	3.170	2.905	3.170	3.170	3.170	2,324	3.1697	-0.20%
2022-03-01	4.920	4.620	4.920	-	-	0	0	-	3.176	2.982	3.176	-	-	0	-	-0.61%
2022-02-28	4.950	4.490	4.950	-	-	0	0	-	3.195	2.899	3.195	-	-	0	-	0.00%
2022-02-25	4.950	4.490	4.950	-	-	500	2,305	4.6100	3.195	2.899	3.195	-	-	775	2.9760	-0.60%
2022-02-24	4.980	4.610	4.980	-	-	0	0	-	3.215	2.976	3.215	-	-	0	-	0.00%
2022-02-23	4.980	4.610	4.980	-	-	0	0	-	3.215	2.976	3.215	-	-	0	-	0.00%
2022-02-22	4.980	4.610	4.980	4.980	4.980	500	2,490	4.9800	3.215	2.976	3.215	3.215	3.215	775	3.2149	2.26%
2022-02-21	4.870	4.610	5.290	-	-	0	0	-	3.144	2.976	3.415	-	-	0	-	0.00%
2022-02-18	4.870	4.610	4.980	-	-	0	0	-	3.144	2.976	3.215	-	-	0	-	0.00%
2022-02-17	4.870	4.650	4.980	-	-	0	0	-	3.144	3.002	3.215	-	-	0	-	0.00%
2022-02-16	4.870	4.650	4.870	-	-	0	0	-	3.144	3.002	3.144	-	-	0	-	0.00%
2022-02-15	4.870	4.660	4.930	4.660	4.940	2,000	9,670	4.8350	3.144	3.008	3.183	3.008	3.189	3,098	3.1213	-1.62%
2022-02-14	4.950	4.650	4.950	-	-	0	0	-	3.195	3.002	3.195	-	-	0	-	0.00%
2022-02-11	4.950	4.650	4.950	-	-	0	0	-	3.195	3.002	3.195	-	-	0	-	-0.20%
2022-02-10	4.960	4.650	4.980	-	-	0	0	-	3.202	3.002	3.215	-	-	0	-	0.00%
2022-02-09	4.960	4.620	4.980	-	-	0	0	-	3.202	2.982	3.215	-	-	0	-	0.00%
2022-02-08	4.960	4.620	4.980	-	-	0	0	-	3.202	2.982	3.215	-	-	0	-	0.00%
2022-02-07	4.960	4.630	4.980	-	-	0	0	-	3.202	2.989	3.215	-	-	0	-	0.00%
2022-02-04	4.960	4.630	4.960	-	-	0	0	-	3.202	2.989	3.202	-	-	0	-	-2.55%
2022-01-31	5.090	4.700	5.090	-	-	3,500	17,020	4.8629	3.286	3.034	3.286	-	-	5,422	3.1392	11.14%
2022-01-28	4.580	4.530	4.580	4.580	4.580	1,500	6,870	4.5800	2.957	2.924	2.957	2.957	2.957	2,324	2.9566	0.00%
2022-01-27	4.580	4.570	4.800	4.550	4.550	2,500	11,580	4.6320	2.957	2.950	3.099	2.937	2.937	3,873	2.9902	-4.38%
2022-01-26	4.790	4.530	4.980	-	-	0	0	-	3.092	2.924	3.215	-	-	0	-	0.00%
2022-01-25	4.790	4.520	5.000	-	-	0	0	-	3.092	2.918	3.228	-	-	0	-	0.00%
2022-01-24	4.790	4.520	4.790	-	-	0	0	-	3.092	2.918	3.092	-	-	0	-	-0.21%
2022-01-21	4.800	4.520	5.040	-	-	0	0	-	3.099	2.918	3.254	-	-	0	-	0.00%
2022-01-20	4.800	4.520	5.000	-	-	0	0	-	3.099	2.918	3.228	-	-	0	-	0.00%
2022-01-19	4.800	4.550	4.980	-	-	0	0	-	3.099	2.937	3.215	-	-	0	-	0.00%
2022-01-18	4.800	4.520	5.040	-	-	0	0	-	3.099	2.918	3.254	-	-	0	-	0.00%
2022-01-17	4.800	4.520	4.800	-	-	0	0	-	3.099	2.918	3.099	-	-	0	-	-0.21%
2022-01-14	4.810	4.520	4.810	-	-	0	0	-	3.105	2.918	3.105	-	-	0	-	-1.03%
2022-01-13	4.860	4.520	5.070	-	-	0	0	-	3.137	2.918	3.273	-	-	0	-	0.00%
2022-01-12	4.860	4.520	4.860	-	-	0	0	-	3.137	2.918	3.137	-	-	0	-	0.00%
2022-01-11	4.860	4.660	4.990	-	-	0	0	-	3.137	3.008	3.221	-	-	0	-	0.00%
2022-01-10	4.860	4.630	4.860	4.860	4.870	3,000	14,605	4.8683	3.137	2.989	3.137	3.137	3.144	4,647	3.1428	3.40%
2022-01-07	4.700	4.600	4.700	4.510	5.000	34,500	161,405	4.6784	3.034	2.970	3.034	2.911	3.228	53,442	3.0202	-5.81%
2022-01-06	4.990	4.740	5.160	4.720	4.990	4,500	21,775	4.8389	3.221	3.060	3.331	3.047	3.221	6,971	3.1238	-3.67%
2022-01-05	5.180	4.730	5.180	4.990	5.100	2,000	10,135	5.0675	3.344	3.053	3.344	3.221	3.292	3,098	3.2714	4.02%
2022-01-04	4.980	4.710	4.990	-	-	0	0	-	3.215	3.041	3.221	-	-	0	-	0.00%
2022-01-03	4.980	4.710	4.990	4.980	4.980	2,500	12,450	4.9800	3.215	3.041	3.221	3.215	3.215	3,873	3.2149	-0.40%
2021-12-31	5.000	4.700	5.000	-	-	0	0	-	3.228	3.034	3.228	-	-	0	-	-0.20%
2021-12-30	5.010	4.720	5.010	5.010	5.010	3,000	15,030	5.0100	3.234	3.047	3.234	3.234	3.234	4,647	3.2342	-0.40%
2021-12-29	5.030	4.750	5.030	-	-	0	0	-	3.247	3.066	3.247	-	-	0	-	-0.40%
2021-12-28	5.050	4.880	5.050	-	-	500	2,440	4.8800	3.260	3.150	3.260	-	-	775	3.1503	-0.20%
2021-12-24	5.060	4.880	5.180	-	-	0	0	-	3.267	3.150	3.344	-	-	0	-	0.00%
2021-12-23	5.060	4.880	5.180	5.060	5.060	1,000	5,060	5.0600	3.267	3.150	3.344	3.267	3.267	1,549	3.2665	0.00%
2021-12-22	5.060	5.060	5.280	-	-	0	0	-	3.267	3.267	3.409	-	-	0	-	0.00%
2021-12-21	5.060	4.880	5.280	-	-	6,000	29,365	4.8942	3.267	3.150	3.409	-	-	9,294	3.1595	0.00%
2021-12-20	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-17	5.060	4.880	5.060	-	-	0	0	-	3.267	3.150	3.267	-	-	0	-	0.00%
2021-12-16	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-15	5.060	4.880	5.060	-	-	0	0	-	3.267	3.150	3.267	-	-	0	-	0.00%
2021-12-14	5.060	4.880	5.060	-	-	0	0	-	3.267	3.150	3.267	-	-	0	-	0.00%
2021-12-13	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-10	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-09	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-08	5.060	4.880	5.270	-	-	0	0	-	3.267	3.150	3.402	-	-	0	-	0.00%
2021-12-07	5.060	4.880	5.060	-	-	0	0	-	3.267	3.150	3.267	-	-	0	-	0.00%
2021-12-06	5.060	4.880	5.280	-	-	0	0	-	3.267	3.150	3.409	-	-	0	-	0.00%
2021-12-03	5.060	4.880	5.180	-	-	0	0	-	3.267	3.150	3.344	-	-	0	-	0.00%
2021-12-02	5.060	4.890	5.320	5.060	5.060	500	2,530	5.0600	3.267	3.157	3.434	3.267	3.267	775	3.2665	3.69%
2021-12-01	4.880	4.830	5.110	4.880	4.880	500	2,440	4.8800	3.150	3.118	3.299	3.150	3.150	775	3.1503	-3.37%
2021-11-30	5.050	4.880	5.060	-	-	0	0	-	3.260	3.150	3.267	-	-	0	-	-0.20%
2021-11-29	5.060	5.000	5.280	5.060	5.060	1,000	5,030	5.0300	3.267	3.228	3.409	3.267	3.267	1,549	3.2471	0.00%
2021-11-26	5.060	4.880	5.120	4.840	5.170	17,000	84,355	4.9621	3.267	3.150	3.305	3.124	3.338	26,334	3.2033	2.64%
2021-11-25	4.930	4.920	5.320	4.910	4.910	3,000	14,730	4.9100	3.183	3.176	3.434	3.170	3.170	4,647	3.1697	-7.33%
2021-11-24	5.320	5.050	5.400	4.820	5.370	15,000	77,415	5.1610	3.434	3.260	3.486	3.112	3.467	23,236	3.3317	10.60%
2021-11-23	4.810	4.810	-	4.810	4.810	7,500	36,075	4.8100	3.105	3.105	-	3.105	3.105	11,618	3.1051	0.00%
2021-11-22	4.810	4.810	5.100	4.810	4.810	2,000	9,620	4.8100	3.105	3.105	3.292	3.105	3.105	3,098	3.1051	-5.87%
2021-11-19	5.110	4.810	5.350	-	-	0	0	-	3.299	3.105	3.454	-	-	0	-	0.00%
2021-11-18	5.110	4.810	5.200	-	-	0	0	-	3.299	3.105	3.357	-	-	0	-	-1.73%
2021-11-17	5.200	5.200	-	4.810	4.810	9,500	45,915	4.8332	3.357	3.357	-	3.105	3.105	14,716	3.1201	5.91%
2021-11-16	4.910	4.910	5.010	4.910	5.010	3,500	17,285	4.9386	3.170	3.170	3.234	3.170	3.234	5,422	3.1881	-2.19%
2021-11-15	5.020	4.910	-	5.020	5.020	500	2,510	5.0200	3.241	3.170	-	3.241	3.241	775	3.2407	0.00%
2021-11-12	5.020	4.910	-	5.010	5.020	3,000	15,055	5.0183	3.241	3.170	-	3.234	3.241	4,647	3.2396	0.00%
2021-11-11	5.020	5.020	-	5.020	5.020	1,500	7,520	5.0133	3.241	3.241	-	3.241	3.241	2,324	3.2364	0.00%
2021-11-10	5.020	4.910	5.390	5.020	5.020	6,500	32,590	5.0138	3.241	3.170	3.480	3.241	3.241	10,069	3.2367	-5.28%
2021-11-09	5.300	5.250	5.300	5.300	5.300	500	2,650	5.3000	3.421	3.389	3.421	3.421	3.421	775	3.4214	0.00%
2021-11-08	5.300	5.300	-	5.200	5.200	1,000	5,200	5.2000	3.421	3.421	-	3.357	3.357	1,549	3.3569	5.16%
2021-11-05	5.040	4.910	5.120	5.040	5.040	2,000	10,080	5.0400	3.254	3.170	3.305	3.254	3.254	3,098	3.2536	0.00%
2021-11-04	5.040	4.910	5.050	5.040	5.050	6,000	30,245	5.0408	3.254	3.170	3.260	3.254	3.260	9,294	3.2541	-0.40%
2021-11-03	5.060	4.910	5.100	5.010	5.060	1,500	7,540	5.0267	3.267	3.170	3.292	3.234	3.267	2,324	3.2450	0.00%
2021-11-02	5.060	4.810	5.200	5.060	5.060	1,500	7,570	5.0467	3.267	3.105	3.357	3.267	3.267	2,324	3.2579	0.00%
2021-11-01	5.060	5.020	5.040	5.050	5.070	4,000	20,250	5.0625	3.267	3.241	3.254	3.260	3.273	6,196	3.2681	0.00%
2021-10-29	5.060	4.930	5.100	4.920	5.100	8,500	41,890	4.9282	3.267	3.183	3.292	3.176	3.292	13,167	3.1814	-0.78%
2021-10-28	5.100	5.000	5.100	5.000	5.100	2,500	12,560	5.0240	3.292	3.228	3.292	3.228	3.292	3,873	3.2433	0.00%
2021-10-27	5.100	4.910	5.100	-	-	0	0	-	3.292	3.170	3.292	-	-	0	-	0.00%
2021-10-26	5.100	4.910	5.100	5.010	5.150	9,000	45,230	5.0256	3.292	3.170	3.292	3.234	3.325	13,941	3.2443	-1.92%
2021-10-25	5.200	5.010	5.200	-	-	0	0	-	3.357	3.234	3.357	-	-	0	-	0.00%
2021-10-22	5.200	5.010	5.200	-	-	0	0	-	3.357	3.234	3.357	-	-	0	-	0.00%
2021-10-21	5.200	5.010	5.200	5.010	5.200	16,000	80,590	5.0369	3.357	3.234	3.357	3.234	3.357	24,785	3.2516	3.79%
2021-10-20	5.010	4.810	5.010	5.010	5.010	1,000	5,010	5.0100	3.234	3.105	3.234	3.234	3.234	1,549	3.2342	0.00%
2021-10-19	5.010	5.010	5.100	-	-	0	0	-	3.234	3.234	3.292	-	-	0	-	0.00%
2021-10-18	5.010	5.010	5.100	5.010	5.010	500	2,505	5.0100	3.234	3.234	3.292	3.234	3.234	775	3.2342	-1.57%
2021-10-15	5.090	5.010	5.100	5.090	5.100	2,500	12,730	5.0920	3.286	3.234	3.292	3.286	3.292	3,873	3.2872	-0.20%
2021-10-12	5.100	5.010	5.130	5.120	5.120	1,000	5,120	5.1200	3.292	3.234	3.312	3.305	3.305	1,549	3.3052	-0.58%
2021-10-11	5.130	5.010	5.480	5.130	5.130	1,500	7,695	5.1300	3.312	3.234	3.538	3.312	3.312	2,324	3.3117	1.79%
2021-10-08	5.040	5.010	-	-	-	0	0	-	3.254	3.234	-	-	-	0	-	0.00%
2021-10-07	5.040	5.010	5.140	5.040	5.040	5,000	25,240	5.0480	3.254	3.234	3.318	3.254	3.254	7,745	3.2588	0.60%
2021-10-06	5.010	5.010	-	5.010	5.010	4,000	20,040	5.0100	3.234	3.234	-	3.234	3.234	6,196	3.2342	0.00%
2021-10-05	5.010	4.780	-	5.010	5.020	3,000	15,040	5.0133	3.234	3.086	-	3.234	3.241	4,647	3.2364	0.00%
2021-10-04	5.010	5.010	-	-	-	0	0	-	3.234	3.234	-	-	-	0	-	0.00%
2021-09-30	5.010	5.010	-	-	-	0	0	-	3.234	3.234	-	-	-	0	-	0.00%
2021-09-29	5.010	5.010	5.200	-	-	0	0	-	3.234	3.234	3.357	-	-	0	-	0.00%
2021-09-28	5.010	5.010	-	5.010	5.010	3,000	15,170	5.0567	3.234	3.234	-	3.234	3.234	4,647	3.2644	-2.72%
2021-09-27	5.150	5.010	5.190	5.190	5.190	2,500	12,795	5.1180	3.325	3.234	3.350	3.350	3.350	3,873	3.3040	2.59%
2021-09-24	5.020	-	5.100	-	-	2,000	10,025	5.0125	3.241	-	3.292	-	-	3,098	3.2358	0.00%
2021-09-23	5.020	5.020	5.290	5.020	5.020	500	2,510	5.0200	3.241	3.241	3.415	3.241	3.241	775	3.2407	-4.92%
2021-09-21	5.280	5.200	5.300	-	-	0	0	-	3.409	3.357	3.421	-	-	0	-	-0.38%
2021-09-20	5.300	5.020	5.390	-	-	0	0	-	3.421	3.241	3.480	-	-	0	-	-2.03%
2021-09-17	5.410	5.020	5.540	-	-	0	0	-	3.492	3.241	3.576	-	-	0	-	-2.52%
2021-09-16	5.550	5.010	5.550	-	-	0	0	-	3.583	3.234	3.583	-	-	0	-	-0.89%
2021-09-15	5.600	5.010	5.600	-	-	0	0	-	3.615	3.234	3.615	-	-	0	-	-0.88%
2021-09-14	5.650	5.050	5.700	5.300	5.700	24,500	133,405	5.4451	3.647	3.260	3.680	3.421	3.680	37,952	3.5151	6.60%
2021-09-13	5.300	5.060	5.300	5.300	5.300	6,000	31,800	5.3000	3.421	3.267	3.421	3.421	3.421	9,294	3.4214	0.00%
2021-09-10	5.300	5.030	5.300	5.300	5.320	1,500	7,970	5.3133	3.421	3.247	3.421	3.421	3.434	2,324	3.4301	-1.49%
2021-09-09	5.380	5.070	5.380	5.330	5.380	20,000	107,275	5.3638	3.473	3.273	3.473	3.441	3.473	30,981	3.4626	0.94%
2021-09-08	5.330	5.020	5.320	-	-	500	2,675	5.3500	3.441	3.241	3.434	-	-	775	3.4537	-1.30%
2021-09-07	5.400	5.030	5.400	-	-	0	0	-	3.486	3.247	3.486	-	-	0	-	-0.55%
2021-09-06	5.430	5.020	5.430	5.010	5.200	7,000	36,340	5.1914	3.505	3.241	3.505	3.234	3.357	10,843	3.3514	4.42%
2021-09-03	5.200	5.200	5.270	5.190	5.300	11,000	57,750	5.2500	3.357	3.357	3.402	3.350	3.421	17,040	3.3892	-0.57%
2021-09-02	5.230	5.110	5.280	5.000	5.290	33,000	168,835	5.1162	3.376	3.299	3.409	3.228	3.415	51,119	3.3028	0.00%
2021-09-01	5.230	5.170	5.250	5.200	5.290	6,000	31,280	5.2133	3.376	3.338	3.389	3.357	3.415	9,294	3.3655	0.58%
2021-08-31	5.200	5.170	5.200	5.150	5.190	8,000	41,525	5.1906	3.357	3.338	3.357	3.325	3.350	12,392	3.3508	-1.52%
2021-08-30	5.280	5.070	5.280	5.280	5.550	21,500	117,700	5.4744	3.409	3.273	3.409	3.409	3.583	33,305	3.5340	-0.38%
2021-08-27	5.300	5.060	5.300	-	-	0	0	-	3.421	3.267	3.421	-	-	0	-	0.00%
2021-08-26	5.300	5.300	5.550	4.910	5.200	50,000	250,865	5.0173	3.421	3.421	3.583	3.170	3.357	77,453	3.2389	2.32%
2021-08-25	5.180	5.100	5.200	5.100	5.210	25,500	132,190	5.1839	3.344	3.292	3.357	3.292	3.363	39,501	3.3465	1.57%
2021-08-24	5.100	4.850	5.150	4.800	5.100	29,500	146,540	4.9675	3.292	3.131	3.325	3.099	3.292	45,697	3.2068	2.00%
2021-08-23	5.000	5.000	-	4.500	4.950	49,000	230,080	4.6955	3.228	3.228	-	2.905	3.195	75,904	3.0312	4.38%
2021-08-20	4.790	4.500	4.800	4.500	4.870	22,000	102,645	4.6657	3.092	2.905	3.099	2.905	3.144	34,079	3.0120	-1.64%
2021-08-19	4.870	4.750	4.950	-	-	0	0	-	3.144	3.066	3.195	-	-	0	-	0.00%
2021-08-18	4.870	4.770	4.920	-	-	6,000	29,160	4.8600	3.144	3.079	3.176	-	-	9,294	3.1374	0.00%
2021-08-17	4.870	4.770	4.950	-	-	0	0	-	3.144	3.079	3.195	-	-	0	-	0.00%
2021-08-16	4.870	4.770	4.900	4.940	4.940	1,000	4,940	4.9400	3.144	3.079	3.163	3.189	3.189	1,549	3.1890	-0.41%
2021-08-13	4.890	4.770	4.920	-	-	0	0	-	3.157	3.079	3.176	-	-	0	-	-1.01%
2021-08-12	4.940	4.760	4.940	4.750	4.940	16,000	76,570	4.7856	3.189	3.073	3.189	3.066	3.189	24,785	3.0894	-0.20%
2021-08-11	4.950	4.750	4.950	-	-	0	0	-	3.195	3.066	3.195	-	-	0	-	-0.20%
2021-08-10	4.960	4.850	4.960	4.950	4.980	6,000	29,730	4.9550	3.202	3.131	3.202	3.195	3.215	9,294	3.1987	-0.40%
2021-08-09	4.980	4.740	4.980	-	-	500	2,490	4.9800	3.215	3.060	3.215	-	-	775	3.2149	0.00%
2021-08-06	4.980	4.720	4.980	4.710	4.980	2,500	12,040	4.8160	3.215	3.047	3.215	3.041	3.215	3,873	3.1090	-0.20%
2021-08-05	4.990	4.710	4.990	-	-	0	0	-	3.221	3.041	3.221	-	-	0	-	0.00%
2021-08-04	4.990	4.710	4.990	4.940	5.000	1,500	7,440	4.9600	3.221	3.041	3.221	3.189	3.228	2,324	3.2020	1.01%
2021-08-03	4.940	4.710	4.990	4.940	4.940	2,500	12,355	4.9420	3.189	3.041	3.221	3.189	3.189	3,873	3.1903	-0.20%
2021-08-02	4.950	4.610	4.950	4.880	5.000	18,500	91,775	4.9608	3.195	2.976	3.195	3.150	3.228	28,658	3.2025	0.00%
2021-07-30	4.950	4.880	4.950	-	-	0	0	-	3.195	3.150	3.195	-	-	0	-	0.00%
2021-07-29	4.950	4.900	4.980	4.900	5.000	27,000	134,105	4.9669	3.195	3.163	3.215	3.163	3.228	41,824	3.2064	0.61%
2021-07-28	4.920	4.800	4.970	4.760	4.990	12,500	59,880	4.7904	3.176	3.099	3.208	3.073	3.221	19,363	3.0925	-0.61%
2021-07-27	4.950	4.650	4.950	4.990	4.990	500	2,495	4.9900	3.195	3.002	3.195	3.221	3.221	775	3.2213	0.81%
2021-07-26	4.910	4.750	5.000	4.910	5.050	15,500	77,325	4.9887	3.170	3.066	3.228	3.170	3.260	24,010	3.2205	-3.73%
2021-07-23	5.100	5.100	5.250	5.100	5.100	500	2,550	5.1000	3.292	3.292	3.389	3.292	3.292	775	3.2923	-1.16%
2021-07-22	5.160	5.100	5.250	5.080	5.110	14,500	74,055	5.1072	3.331	3.292	3.389	3.279	3.299	22,461	3.2970	0.98%
2021-07-21	5.110	5.110	5.200	5.110	5.290	12,500	64,945	5.1956	3.299	3.299	3.357	3.299	3.415	19,363	3.3540	-3.58%
2021-07-20	5.300	5.160	5.300	-	-	0	0	-	3.421	3.331	3.421	-	-	0	-	0.00%
2021-07-19	5.300	5.100	5.350	5.150	5.290	41,000	214,595	5.2340	3.421	3.292	3.454	3.325	3.415	63,511	3.3789	0.19%
2021-07-16	5.290	5.080	5.290	5.090	5.320	34,500	179,000	5.1884	3.415	3.279	3.415	3.286	3.434	53,442	3.3494	-0.19%
2021-07-15	5.300	5.160	5.350	5.150	5.340	28,500	149,695	5.2525	3.421	3.331	3.454	3.325	3.447	44,148	3.3908	0.38%
2021-07-14	5.280	5.150	5.280	5.120	5.290	11,500	59,380	5.1635	3.409	3.325	3.409	3.305	3.415	17,814	3.3333	0.38%
2021-07-13	5.260	5.130	5.340	5.200	5.330	20,000	105,985	5.2993	3.396	3.312	3.447	3.357	3.441	30,981	3.4210	-1.50%
2021-07-12	5.340	5.120	5.460	5.100	5.340	35,000	183,620	5.2463	3.447	3.305	3.525	3.292	3.447	54,217	3.3868	0.56%
2021-07-09	5.310	5.160	5.350	5.160	5.400	23,000	121,380	5.2774	3.428	3.331	3.454	3.331	3.486	35,628	3.4068	-0.56%
2021-07-08	5.340	5.250	5.520	5.080	5.410	20,500	107,990	5.2678	3.447	3.389	3.563	3.279	3.492	31,756	3.4007	-0.74%
2021-07-07	5.380	5.370	5.400	5.380	5.800	58,500	325,300	5.5607	3.473	3.467	3.486	3.473	3.744	90,620	3.5897	-5.78%
2021-07-06	5.710	5.550	5.720	-	-	0	0	-	3.686	3.583	3.693	-	-	0	-	0.00%
2021-07-05	5.710	5.550	5.710	5.650	5.830	19,000	109,005	5.7371	3.686	3.583	3.686	3.647	3.764	29,432	3.7036	-0.52%
2021-07-02	5.740	5.660	5.740	5.670	5.870	17,000	97,625	5.7426	3.705	3.654	3.705	3.660	3.789	26,334	3.7072	-0.52%
2021-06-30	5.770	5.720	5.780	5.740	5.780	5,000	28,855	5.7710	3.725	3.693	3.731	3.705	3.731	7,745	3.7255	0.70%
2021-06-29	5.730	5.700	5.740	5.660	5.820	6,000	34,555	5.7592	3.699	3.680	3.705	3.654	3.757	9,294	3.7179	-0.35%
2021-06-28	5.750	5.660	5.850	5.750	5.850	12,500	72,165	5.7732	3.712	3.654	3.776	3.712	3.776	19,363	3.7269	-1.71%
2021-06-25	5.850	5.700	5.860	5.660	5.850	13,500	78,170	5.7904	3.776	3.680	3.783	3.654	3.776	20,912	3.7380	-0.34%
2021-06-24	5.870	-	5.870	-	-	0	0	-	3.789	-	3.789	-	-	0	-	-0.17%
2021-06-23	5.880	-	5.880	-	-	0	0	-	3.796	-	3.796	-	-	0	-	0.00%
2021-06-22	5.880	-	5.880	-	-	0	0	-	3.796	-	3.796	-	-	0	-	0.00%
2021-06-21	5.880	5.700	5.880	-	-	0	0	-	3.796	3.680	3.796	-	-	0	-	-0.17%
2021-06-18	5.890	5.890	5.900	5.700	5.820	5,500	31,820	5.7855	3.802	3.802	3.809	3.680	3.757	8,520	3.7348	-1.67%
2021-06-17	5.990	5.810	6.100	5.810	6.000	20,500	121,315	5.9178	3.867	3.751	3.938	3.751	3.873	31,756	3.8203	1.53%
2021-06-16	5.900	5.810	6.090	5.900	5.920	6,500	38,415	5.9100	3.809	3.751	3.931	3.809	3.822	10,069	3.8152	-0.34%
2021-06-15	5.920	5.920	6.100	5.900	5.930	19,000	112,515	5.9218	3.822	3.822	3.938	3.809	3.828	29,432	3.8229	0.34%
2021-06-11	5.900	5.900	6.130	5.890	5.900	12,000	70,775	5.8979	3.809	3.809	3.957	3.802	3.809	18,589	3.8074	0.00%
2021-06-10	5.900	5.900	6.050	5.900	5.900	1,500	8,850	5.9000	3.809	3.809	3.906	3.809	3.809	2,324	3.8088	0.00%
2021-06-09	5.900	5.900	6.000	5.900	5.970	2,500	14,890	5.9560	3.809	3.809	3.873	3.809	3.854	3,873	3.8449	-1.67%
2021-06-08	6.000	5.900	6.050	5.980	6.000	5,500	32,990	5.9982	3.873	3.809	3.906	3.860	3.873	8,520	3.8722	0.33%
2021-06-07	5.980	5.980	6.050	5.940	5.940	2,500	14,820	5.9280	3.860	3.860	3.906	3.835	3.835	3,873	3.8269	0.67%
2021-06-04	5.940	5.900	6.050	5.880	6.050	13,500	80,195	5.9404	3.835	3.809	3.906	3.796	3.906	20,912	3.8348	0.68%
2021-06-03	5.900	5.850	6.070	5.900	5.900	1,000	5,900	5.9000	3.809	3.776	3.919	3.809	3.809	1,549	3.8088	-2.96%
2021-06-02	6.080	5.970	6.160	6.080	6.090	11,000	66,905	6.0823	3.925	3.854	3.977	3.925	3.931	17,040	3.9264	1.33%
2021-06-01	6.000	5.870	6.000	5.850	6.000	6,000	35,550	5.9250	3.873	3.789	3.873	3.776	3.873	9,294	3.8249	2.56%
2021-05-31	5.850	5.850	6.000	5.850	6.010	14,500	86,430	5.9607	3.776	3.776	3.873	3.776	3.880	22,461	3.8480	-0.34%
2021-05-28	5.870	5.890	5.950	5.820	6.000	11,000	65,430	5.9482	3.789	3.802	3.841	3.757	3.873	17,040	3.8399	0.34%
2021-05-27	5.850	5.850	5.990	5.820	5.850	4,000	23,355	5.8388	3.776	3.776	3.867	3.757	3.776	6,196	3.7692	0.00%
2021-05-26	5.850	5.850	5.930	5.850	5.930	4,500	26,645	5.9211	3.776	3.776	3.828	3.776	3.828	6,971	3.8224	-1.35%
2021-05-25	5.930	5.810	5.930	-	-	500	2,965	5.9300	3.828	3.751	3.828	-	-	775	3.8281	-0.67%
2021-05-24	5.970	5.810	6.000	5.970	5.970	1,000	5,970	5.9700	3.854	3.751	3.873	3.854	3.854	1,549	3.8540	0.00%
2021-05-21	5.970	5.790	5.970	5.940	6.000	80,000	475,375	5.9422	3.854	3.738	3.854	3.835	3.873	123,924	3.8360	0.51%
2021-05-20	5.940	5.760	5.950	5.720	5.950	262,500	1,558,630	5.9376	3.835	3.718	3.841	3.693	3.841	406,627	3.8331	-0.17%
2021-05-18	5.950	5.660	5.950	5.650	5.950	1,500	8,625	5.7500	3.841	3.654	3.841	3.647	3.841	2,324	3.7119	-0.17%
2021-05-17	5.960	5.720	5.980	-	-	0	0	-	3.848	3.693	3.860	-	-	0	-	0.00%
2021-05-14	5.960	5.710	6.080	5.960	5.960	500	2,980	5.9600	3.848	3.686	3.925	3.848	3.848	775	3.8475	4.56%
2021-05-13	5.700	5.610	5.960	5.700	5.810	14,000	80,610	5.7579	3.680	3.622	3.848	3.680	3.751	21,687	3.7170	-1.89%
2021-05-12	5.810	5.810	5.960	5.810	5.810	5,500	31,955	5.8100	3.751	3.751	3.848	3.751	3.751	8,520	3.7507	0.00%
2021-05-11	5.810	5.810	5.960	5.780	5.860	6,000	34,950	5.8250	3.751	3.751	3.848	3.731	3.783	9,294	3.7604	-1.53%
2021-05-10	5.900	5.800	5.900	5.810	5.900	5,000	29,410	5.8820	3.809	3.744	3.809	3.751	3.809	7,745	3.7972	-0.34%
2021-05-07	5.920	5.810	5.930	5.810	5.920	4,500	26,260	5.8356	3.822	3.751	3.828	3.751	3.822	6,971	3.7672	1.54%
2021-05-06	5.830	5.820	5.930	5.820	5.940	26,500	154,835	5.8428	3.764	3.757	3.828	3.757	3.835	41,050	3.7719	-1.85%
2021-05-05	5.940	5.700	5.940	5.880	5.940	5,000	29,510	5.9020	3.835	3.680	3.835	3.796	3.835	7,745	3.8101	-0.83%
2021-05-04	5.990	5.800	5.990	5.810	5.990	10,000	58,565	5.8565	3.867	3.744	3.867	3.751	3.867	15,491	3.7807	-0.17%
2021-05-03	6.000	5.900	6.000	5.810	6.010	17,000	100,825	5.9309	3.873	3.809	3.873	3.751	3.880	26,334	3.8287	-1.32%
2021-04-30	6.080	6.020	6.100	-	-	0	0	-	3.925	3.886	3.938	-	-	0	-	-0.33%
2021-04-29	6.100	6.060	6.190	5.970	6.150	429,000	2,616,610	6.0993	3.938	3.912	3.996	3.854	3.970	664,544	3.9375	-1.61%
2021-04-28	6.200	6.150	6.230	6.010	6.300	1,386,500	8,531,805	6.1535	4.002	3.970	4.022	3.880	4.067	2,147,764	3.9724	0.98%
2021-04-27	6.140	6.100	6.140	6.100	6.140	4,000	24,540	6.1350	3.964	3.938	3.964	3.938	3.964	6,196	3.9605	0.00%
2021-04-26	6.140	6.050	6.140	6.010	6.150	3,500	21,310	6.0886	3.964	3.906	3.964	3.880	3.970	5,422	3.9305	-0.16%
2021-04-23	6.150	6.050	6.290	6.000	6.150	14,000	85,680	6.1200	3.970	3.906	4.061	3.873	3.970	21,687	3.9508	0.00%
2021-04-22	6.150	6.100	6.250	6.100	6.250	303,500	1,894,355	6.2417	3.970	3.938	4.035	3.938	4.035	470,138	4.0294	-3.30%
2021-04-21	6.360	6.300	6.420	6.220	6.530	135,000	861,305	6.3800	4.106	4.067	4.144	4.015	4.215	209,122	4.1187	2.42%
2021-04-20	6.210	6.200	6.220	6.040	6.220	84,500	517,790	6.1277	4.009	4.002	4.015	3.899	4.015	130,895	3.9558	3.16%
2021-04-19	6.020	6.020	6.120	6.010	6.240	7,500	45,930	6.1240	3.886	3.886	3.951	3.880	4.028	11,618	3.9534	-3.53%
2021-04-16	6.240	6.080	6.240	6.050	6.240	165,500	1,030,710	6.2279	4.028	3.925	4.028	3.906	4.028	256,368	4.0204	3.83%
2021-04-15	6.010	5.810	6.210	6.010	6.030	34,000	204,725	6.0213	3.880	3.751	4.009	3.880	3.893	52,668	3.8871	0.00%
2021-04-14	6.010	6.010	6.170	6.010	6.020	2,500	15,040	6.0160	3.880	3.880	3.983	3.880	3.886	3,873	3.8837	-3.38%
2021-04-13	6.220	6.010	6.220	6.080	6.240	13,500	82,180	6.0874	4.015	3.880	4.015	3.925	4.028	20,912	3.9298	2.47%
2021-04-12	6.070	5.940	6.190	6.070	6.130	6,500	39,785	6.1208	3.919	3.835	3.996	3.919	3.957	10,069	3.9513	-0.98%
2021-04-09	6.130	6.130	6.140	6.130	6.140	6,000	36,795	6.1325	3.957	3.957	3.964	3.957	3.964	9,294	3.9589	-1.13%
2021-04-08	6.200	6.000	6.240	6.010	6.240	486,000	3,003,580	6.1802	4.002	3.873	4.028	3.880	4.028	752,840	3.9897	0.98%
2021-04-07	6.140	6.030	6.150	6.020	6.250	292,500	1,815,650	6.2074	3.964	3.893	3.970	3.886	4.035	453,098	4.0072	-0.16%
2021-04-01	6.150	5.810	6.150	5.900	6.150	1,901,500	11,574,950	6.0873	3.970	3.751	3.970	3.809	3.970	2,945,526	3.9297	0.99%
2021-03-31	6.090	5.800	6.090	6.030	6.090	4,000	24,150	6.0375	3.931	3.744	3.931	3.893	3.931	6,196	3.8975	0.83%
2021-03-30	6.040	5.950	6.050	6.040	6.050	376,000	2,271,080	6.0401	3.899	3.841	3.906	3.899	3.906	582,444	3.8992	-0.17%
2021-03-29	6.050	5.940	6.050	5.690	6.100	46,000	274,890	5.9759	3.906	3.835	3.906	3.673	3.938	71,256	3.8578	6.14%
2021-03-26	5.700	5.650	5.900	5.700	5.770	21,500	122,625	5.7035	3.680	3.647	3.809	3.680	3.725	33,305	3.6819	-3.23%
2021-03-25	5.890	5.730	5.900	5.510	5.890	38,000	216,630	5.7008	3.802	3.699	3.809	3.557	3.802	58,864	3.6802	-0.17%
2021-03-24	5.900	5.610	5.900	5.450	5.900	8,500	49,555	5.8300	3.809	3.622	3.809	3.518	3.809	13,167	3.7636	0.17%
2021-03-23	5.890	5.600	5.910	5.890	5.890	500	2,945	5.8900	3.802	3.615	3.815	3.802	3.802	775	3.8023	-1.67%
2021-03-22	5.990	5.500	5.990	5.350	5.990	96,000	531,030	5.5316	3.867	3.551	3.867	3.454	3.867	148,709	3.5709	8.91%
2021-03-19	5.500	5.400	5.770	5.500	5.660	2,500	14,010	5.6040	3.551	3.486	3.725	3.551	3.654	3,873	3.6177	-4.35%
2021-03-18	5.750	5.730	5.800	5.720	5.850	17,000	98,675	5.8044	3.712	3.699	3.744	3.693	3.776	26,334	3.7471	-0.35%
2021-03-17	5.770	5.770	5.850	5.550	5.770	13,500	76,970	5.7015	3.725	3.725	3.776	3.583	3.725	20,912	3.6806	3.41%
2021-03-16	5.580	5.490	5.610	5.460	5.720	7,000	38,935	5.5621	3.602	3.544	3.622	3.525	3.693	10,843	3.5907	-2.45%
2021-03-15	5.720	5.400	5.750	-	-	0	0	-	3.693	3.486	3.712	-	-	0	-	0.00%
2021-03-12	5.720	5.410	5.760	5.210	5.720	675,000	3,827,465	5.6703	3.693	3.492	3.718	3.363	3.693	1,045,612	3.6605	0.35%
2021-03-11	5.700	5.500	5.700	5.500	5.700	1,500	8,450	5.6333	3.680	3.551	3.680	3.551	3.680	2,324	3.6366	1.79%
2021-03-10	5.600	5.400	5.690	-	-	0	0	-	3.615	3.486	3.673	-	-	0	-	0.00%
2021-03-09	5.600	5.590	5.680	5.600	5.690	91,500	519,280	5.6752	3.615	3.609	3.667	3.615	3.673	141,738	3.6636	-1.75%
2021-03-08	5.700	5.650	5.700	5.700	5.710	21,000	119,710	5.7005	3.680	3.647	3.680	3.680	3.686	32,530	3.6800	-1.72%
2021-03-05	5.800	5.710	5.800	-	-	0	0	-	3.744	3.686	3.744	-	-	0	-	-0.51%
2021-03-04	5.830	5.820	5.840	5.820	5.850	191,000	1,114,880	5.8371	3.764	3.757	3.770	3.757	3.776	295,869	3.7681	-0.34%
2021-03-03	5.850	5.510	5.850	5.780	5.850	23,000	133,225	5.7924	3.776	3.557	3.776	3.731	3.776	35,628	3.7393	0.00%
2021-03-02	5.850	5.800	5.860	5.830	5.850	112,000	655,060	5.8488	3.776	3.744	3.783	3.764	3.776	173,494	3.7757	0.00%
2021-03-01	5.850	5.730	5.850	5.710	5.850	15,500	89,375	5.7661	3.776	3.699	3.776	3.686	3.776	24,010	3.7224	0.00%
2021-02-26	5.850	5.700	5.900	5.720	5.850	344,000	2,009,365	5.8412	3.776	3.680	3.809	3.693	3.776	532,875	3.7708	-1.35%
2021-02-25	5.930	5.300	5.930	-	-	0	0	-	3.828	3.421	3.828	-	-	0	-	-0.84%
2021-02-24	5.980	5.940	5.980	5.290	5.990	73,000	409,980	5.6162	3.860	3.835	3.860	3.415	3.867	113,081	3.6255	5.84%
2021-02-23	5.650	5.640	5.700	5.510	5.800	53,500	306,090	5.7213	3.647	3.641	3.680	3.557	3.744	82,874	3.6934	-4.07%
2021-02-22	5.890	5.800	5.900	5.600	5.860	79,000	451,415	5.7141	3.802	3.744	3.809	3.615	3.783	122,375	3.6888	-0.84%
2021-02-19	5.940	5.760	5.960	5.750	5.960	14,000	81,125	5.7946	3.835	3.718	3.848	3.712	3.848	21,687	3.7408	-1.00%
2021-02-18	6.000	5.830	6.000	5.800	6.050	20,500	121,905	5.9466	3.873	3.764	3.873	3.744	3.906	31,756	3.8388	0.84%
2021-02-17	5.950	5.870	5.960	5.870	6.080	20,000	118,280	5.9140	3.841	3.789	3.848	3.789	3.925	30,981	3.8178	-2.30%
2021-02-16	6.090	5.950	6.200	5.880	6.250	119,500	708,475	5.9287	3.931	3.841	4.002	3.796	4.035	185,112	3.8273	-3.33%
2021-02-11	6.300	5.850	6.300	5.910	6.300	7,500	45,295	6.0393	4.067	3.776	4.067	3.815	4.067	11,618	3.8987	6.60%
2021-02-10	5.910	5.910	6.010	5.800	6.100	85,500	505,145	5.9081	3.815	3.815	3.880	3.744	3.938	132,444	3.8140	-3.11%
2021-02-09	6.100	6.100	6.150	6.100	6.200	103,500	635,975	6.1447	3.938	3.938	3.970	3.938	4.002	160,327	3.9667	-1.77%
2021-02-08	6.210	6.150	6.210	6.000	6.210	743,000	4,582,085	6.1670	4.009	3.970	4.009	3.873	4.009	1,150,947	3.9811	1.31%
2021-02-05	6.130	6.060	6.130	5.970	6.130	34,500	207,695	6.0201	3.957	3.912	3.957	3.854	3.957	53,442	3.8863	1.16%
2021-02-04	6.060	6.060	6.130	6.060	6.160	155,500	946,820	6.0889	3.912	3.912	3.957	3.912	3.977	240,878	3.9307	-1.30%
2021-02-03	6.140	6.010	6.140	6.000	6.200	308,000	1,899,885	6.1685	3.964	3.880	3.964	3.873	4.002	477,109	3.9821	0.00%
2021-02-02	6.140	5.990	6.140	5.900	6.150	40,500	246,960	6.0978	3.964	3.867	3.964	3.809	3.970	62,737	3.9365	3.19%
2021-02-01	5.950	5.840	5.950	5.950	6.000	13,000	77,925	5.9942	3.841	3.770	3.841	3.841	3.873	20,138	3.8696	-2.30%
2021-01-29	6.090	5.900	6.100	5.900	6.100	8,000	47,640	5.9550	3.931	3.809	3.938	3.809	3.938	12,392	3.8443	-0.49%
2021-01-28	6.120	5.960	6.150	5.810	6.120	51,000	300,740	5.8969	3.951	3.848	3.970	3.751	3.951	79,002	3.8068	0.33%
2021-01-27	6.100	6.100	6.130	5.600	6.170	158,000	936,270	5.9258	3.938	3.938	3.957	3.615	3.983	244,751	3.8254	-1.61%
2021-01-26	6.200	6.160	6.190	6.160	6.250	337,500	2,102,185	6.2287	4.002	3.977	3.996	3.977	4.035	522,806	4.0210	0.00%
2021-01-25	6.200	6.160	6.200	6.090	6.250	430,000	2,668,305	6.2054	4.002	3.977	4.002	3.931	4.035	666,093	4.0059	0.81%
2021-01-22	6.150	6.150	6.190	6.120	6.250	120,500	747,650	6.2046	3.970	3.970	3.996	3.951	4.035	186,661	4.0054	0.00%
2021-01-21	6.150	6.040	6.140	6.050	6.180	330,500	2,029,850	6.1418	3.970	3.899	3.964	3.906	3.990	511,962	3.9648	-0.81%
2021-01-20	6.200	6.140	6.200	6.100	6.250	310,000	1,924,720	6.2088	4.002	3.964	4.002	3.938	4.035	480,207	4.0081	0.32%
2021-01-19	6.180	6.180	6.190	6.100	6.210	191,500	1,184,245	6.1840	3.990	3.990	3.996	3.938	4.009	296,644	3.9921	-0.48%
2021-01-18	6.210	6.180	6.210	6.160	6.250	148,000	919,670	6.2140	4.009	3.990	4.009	3.977	4.035	229,260	4.0115	0.00%
2021-01-15	6.210	6.200	6.280	6.090	6.350	480,500	2,996,265	6.2357	4.009	4.002	4.054	3.931	4.099	744,320	4.0255	-2.51%
2021-01-14	6.370	6.280	6.360	6.120	6.380	450,500	2,812,220	6.2424	4.112	4.054	4.106	3.951	4.119	697,849	4.0298	2.25%
2021-01-13	6.230	6.190	6.230	6.050	6.250	247,000	1,523,705	6.1688	4.022	3.996	4.022	3.906	4.035	382,616	3.9823	1.47%
2021-01-12	6.140	6.110	6.140	6.050	6.200	101,500	620,630	6.1146	3.964	3.944	3.964	3.906	4.002	157,229	3.9473	-0.97%
2021-01-11	6.200	6.150	6.200	6.050	6.240	212,500	1,302,585	6.1298	4.002	3.970	4.002	3.906	4.028	329,174	3.9571	-0.64%
2021-01-08	6.240	6.110	6.240	6.060	6.450	310,500	1,918,885	6.1800	4.028	3.944	4.028	3.912	4.164	480,981	3.9895	-1.89%
2021-01-07	6.360	6.300	6.360	6.250	6.590	345,000	2,200,825	6.3792	4.106	4.067	4.106	4.035	4.254	534,424	4.1181	0.16%
2021-01-06	6.350	6.350	6.360	6.290	7.000	1,349,500	9,029,860	6.6913	4.099	4.099	4.106	4.061	4.519	2,090,449	4.3196	-6.20%
2021-01-05	6.770	6.770	6.800	6.210	6.970	1,305,000	8,579,475	6.5743	4.370	4.370	4.390	4.009	4.500	2,021,516	4.2441	7.80%
2021-01-04	6.280	6.280	6.330	6.100	6.430	1,816,000	11,385,485	6.2695	4.054	4.054	4.086	3.938	4.151	2,813,082	4.0473	2.28%
2020-12-31	6.140	6.140	6.150	6.080	6.300	918,500	5,671,465	6.1747	3.964	3.964	3.970	3.925	4.067	1,422,806	3.9861	1.32%
2020-12-30	6.060	6.060	6.090	5.810	6.360	6,768,500	41,520,945	6.1344	3.912	3.912	3.931	3.751	4.106	10,484,773	3.9601

Recommend Webb-site to a friend