Prices and Webb-site Total Returns

Beijing Capital Jiaye Property Services Co., Limited: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02210	2021-11-10			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	2.670	2.680	2.780	2.580	2.610	2,000	5,160	2.5800	2.670	2.680	2.780	2.580	2.610	2,000	2.5800	-3.61%
2025-12-30	2.770	2.610	2.770	2.690	2.780	6,800	18,440	2.7118	2.770	2.610	2.770	2.690	2.780	6,800	2.7118	6.54%
2025-12-29	2.600	2.600	2.780	2.570	2.600	182,000	473,056	2.5992	2.600	2.600	2.780	2.570	2.600	182,000	2.5992	1.56%
2025-12-24	2.560	2.400	2.560	2.600	2.640	29,200	76,096	2.6060	2.560	2.400	2.560	2.600	2.640	29,200	2.6060	-3.76%
2025-12-23	2.660	2.600	2.770	2.590	2.780	85,600	223,272	2.6083	2.660	2.600	2.770	2.590	2.780	85,600	2.6083	1.53%
2025-12-22	2.620	2.620	2.780	-	-	0	0	-	2.620	2.620	2.780	-	-	0	-	0.38%
2025-12-19	2.610	2.610	2.770	-	-	0	0	-	2.610	2.610	2.770	-	-	0	-	0.00%
2025-12-18	2.610	2.610	2.770	2.610	2.620	21,600	56,380	2.6102	2.610	2.610	2.770	2.610	2.620	21,600	2.6102	0.00%
2025-12-17	2.610	2.610	2.770	2.600	2.610	65,600	171,068	2.6077	2.610	2.610	2.770	2.600	2.610	65,600	2.6077	0.00%
2025-12-16	2.610	2.610	2.770	2.610	2.610	800	2,088	2.6100	2.610	2.610	2.770	2.610	2.610	800	2.6100	0.00%
2025-12-15	2.610	2.610	2.780	-	-	0	0	-	2.610	2.610	2.780	-	-	0	-	0.00%
2025-12-12	2.610	2.610	2.780	-	-	0	0	-	2.610	2.610	2.780	-	-	0	-	0.00%
2025-12-11	2.610	2.610	2.780	2.600	2.610	25,600	66,672	2.6044	2.610	2.610	2.780	2.600	2.610	25,600	2.6044	0.00%
2025-12-10	2.610	2.600	2.780	-	-	0	0	-	2.610	2.600	2.780	-	-	0	-	0.00%
2025-12-09	2.610	2.610	2.780	-	-	400	1,044	2.6100	2.610	2.610	2.780	-	-	400	2.6100	0.00%
2025-12-08	2.610	2.610	2.780	2.610	2.610	1,600	4,176	2.6100	2.610	2.610	2.780	2.610	2.610	1,600	2.6100	-1.14%
2025-12-05	2.640	2.640	2.780	-	-	0	0	-	2.640	2.640	2.780	-	-	0	-	0.00%
2025-12-04	2.640	2.640	2.780	2.640	2.640	10,400	27,456	2.6400	2.640	2.640	2.780	2.640	2.640	10,400	2.6400	0.00%
2025-12-03	2.640	2.640	2.720	-	-	0	0	-	2.640	2.640	2.720	-	-	0	-	0.00%
2025-12-02	2.640	2.640	2.710	-	-	0	0	-	2.640	2.640	2.710	-	-	0	-	0.00%
2025-12-01	2.640	2.640	2.690	2.640	2.640	4,800	12,672	2.6400	2.640	2.640	2.690	2.640	2.640	4,800	2.6400	0.00%
2025-11-28	2.640	2.640	2.700	-	-	0	0	-	2.640	2.640	2.700	-	-	0	-	0.00%
2025-11-27	2.640	2.640	2.700	2.640	2.640	400	1,056	2.6400	2.640	2.640	2.700	2.640	2.640	400	2.6400	0.00%
2025-11-26	2.640	2.640	2.750	-	-	0	0	-	2.640	2.640	2.750	-	-	0	-	0.00%
2025-11-25	2.640	2.640	2.780	-	-	0	0	-	2.640	2.640	2.780	-	-	0	-	0.00%
2025-11-24	2.640	2.630	2.780	-	-	0	0	-	2.640	2.630	2.780	-	-	0	-	0.00%
2025-11-21	2.640	2.640	2.780	-	-	0	0	-	2.640	2.640	2.780	-	-	0	-	0.00%
2025-11-20	2.640	2.640	2.780	-	-	0	0	-	2.640	2.640	2.780	-	-	0	-	0.00%
2025-11-19	2.640	2.640	2.780	2.640	2.640	3,200	8,448	2.6400	2.640	2.640	2.780	2.640	2.640	3,200	2.6400	0.00%
2025-11-18	2.640	2.640	2.780	2.640	2.640	94,800	250,272	2.6400	2.640	2.640	2.780	2.640	2.640	94,800	2.6400	0.38%
2025-11-17	2.630	2.630	2.780	2.630	2.640	8,000	21,080	2.6350	2.630	2.630	2.780	2.630	2.640	8,000	2.6350	-0.75%
2025-11-14	2.650	2.650	2.750	2.630	2.630	2,000	5,260	2.6300	2.650	2.650	2.750	2.630	2.630	2,000	2.6300	-0.38%
2025-11-13	2.660	2.660	2.690	-	-	20,000	53,200	2.6600	2.660	2.660	2.690	-	-	20,000	2.6600	0.00%
2025-11-12	2.660	2.660	2.720	2.660	2.680	22,000	58,132	2.6424	2.660	2.660	2.720	2.660	2.680	22,000	2.6424	0.38%
2025-11-11	2.650	2.630	2.710	2.650	2.750	20,000	53,040	2.6520	2.650	2.630	2.710	2.650	2.750	20,000	2.6520	-3.64%
2025-11-10	2.750	2.750	2.780	2.620	2.670	179,600	473,320	2.6354	2.750	2.750	2.780	2.620	2.670	179,600	2.6354	0.00%
2025-11-07	2.750	2.620	2.860	-	-	0	0	-	2.750	2.620	2.860	-	-	0	-	0.00%
2025-11-06	2.750	2.750	2.830	-	-	0	0	-	2.750	2.750	2.830	-	-	0	-	0.36%
2025-11-05	2.740	2.620	2.860	-	-	0	0	-	2.740	2.620	2.860	-	-	0	-	0.00%
2025-11-04	2.740	2.740	2.860	-	-	0	0	-	2.740	2.740	2.860	-	-	0	-	0.00%
2025-11-03	2.740	2.720	2.860	-	-	0	0	-	2.740	2.720	2.860	-	-	0	-	0.00%
2025-10-31	2.740	2.700	2.860	2.740	2.740	9,200	25,208	2.7400	2.740	2.700	2.860	2.740	2.740	9,200	2.7400	0.00%
2025-10-30	2.740	2.740	2.860	-	-	0	0	-	2.740	2.740	2.860	-	-	0	-	0.00%
2025-10-28	2.740	2.740	2.860	2.740	2.740	1,200	3,288	2.7400	2.740	2.740	2.860	2.740	2.740	1,200	2.7400	0.00%
2025-10-27	2.740	2.740	2.860	-	-	0	0	-	2.740	2.740	2.860	-	-	0	-	0.37%
2025-10-24	2.730	2.730	2.860	-	-	0	0	-	2.730	2.730	2.860	-	-	0	-	0.37%
2025-10-23	2.720	2.720	2.860	-	-	0	0	-	2.720	2.720	2.860	-	-	0	-	0.74%
2025-10-22	2.700	2.700	2.860	2.700	2.700	1,200	3,240	2.7000	2.700	2.700	2.860	2.700	2.700	1,200	2.7000	0.00%
2025-10-21	2.700	2.700	2.830	2.700	2.730	3,200	8,724	2.7263	2.700	2.700	2.830	2.700	2.730	3,200	2.7263	-1.10%
2025-10-20	2.730	2.730	2.860	2.730	2.730	2,800	7,644	2.7300	2.730	2.730	2.860	2.730	2.730	2,800	2.7300	0.00%
2025-10-17	2.730	2.620	2.730	2.730	2.730	3,200	8,736	2.7300	2.730	2.620	2.730	2.730	2.730	3,200	2.7300	0.00%
2025-10-16	2.730	2.710	2.730	2.730	2.730	14,800	40,404	2.7300	2.730	2.710	2.730	2.730	2.730	14,800	2.7300	0.00%
2025-10-15	2.730	2.730	2.860	2.700	2.700	400	1,080	2.7000	2.730	2.730	2.860	2.700	2.700	400	2.7000	0.37%
2025-10-14	2.720	2.640	2.720	-	-	0	0	-	2.720	2.640	2.720	-	-	0	-	0.00%
2025-10-13	2.720	2.610	2.720	2.720	2.720	3,600	9,792	2.7200	2.720	2.610	2.720	2.720	2.720	3,600	2.7200	0.00%
2025-10-10	2.720	2.680	2.720	2.720	2.720	18,400	50,048	2.7200	2.720	2.680	2.720	2.720	2.720	18,400	2.7200	0.00%
2025-10-09	2.720	2.720	2.860	-	-	0	0	-	2.720	2.720	2.860	-	-	0	-	0.00%
2025-10-08	2.720	2.720	2.860	2.720	2.720	800	2,176	2.7200	2.720	2.720	2.860	2.720	2.720	800	2.7200	0.00%
2025-10-06	2.720	2.660	2.720	2.720	2.730	54,800	149,200	2.7226	2.720	2.660	2.720	2.720	2.730	54,800	2.7226	-1.45%
2025-10-03	2.760	2.740	2.760	2.760	2.760	6,400	17,664	2.7600	2.760	2.740	2.760	2.760	2.760	6,400	2.7600	0.00%
2025-10-02	2.760	2.740	2.760	2.760	2.760	7,600	20,976	2.7600	2.760	2.740	2.760	2.760	2.760	7,600	2.7600	-0.36%
2025-09-30	2.770	2.740	2.770	2.720	2.780	59,200	163,664	2.7646	2.770	2.740	2.770	2.720	2.780	59,200	2.7646	-0.36%
2025-09-29	2.780	2.780	2.860	-	-	0	0	-	2.780	2.780	2.860	-	-	0	-	0.00%
2025-09-26	2.780	2.780	2.850	2.780	2.780	5,600	15,568	2.7800	2.780	2.780	2.850	2.780	2.780	5,600	2.7800	0.00%
2025-09-25	2.780	2.780	2.810	2.750	2.780	16,800	46,412	2.7626	2.780	2.780	2.810	2.750	2.780	16,800	2.7626	-0.71%
2025-09-24	2.800	2.760	2.800	2.800	2.830	34,800	97,740	2.8086	2.800	2.760	2.800	2.800	2.830	34,800	2.8086	-2.44%
2025-09-23	2.870	2.750	2.920	2.800	2.850	266,000	748,000	2.8120	2.870	2.750	2.920	2.800	2.850	266,000	2.8120	-2.05%
2025-09-22	2.930	2.840	2.930	-	-	2,000	5,860	2.9300	2.930	2.840	2.930	-	-	2,000	2.9300	0.00%
2025-09-19	2.930	2.870	2.930	2.870	2.930	60,400	176,804	2.9272	2.930	2.870	2.930	2.870	2.930	60,400	2.9272	0.00%
2025-09-18	2.930	2.850	2.940	-	-	0	0	-	2.930	2.850	2.940	-	-	0	-	0.00%
2025-09-17	2.930	2.900	2.940	-	-	0	0	-	2.930	2.900	2.940	-	-	0	-	0.00%
2025-09-16	2.930	2.930	2.940	2.880	2.880	30,400	87,552	2.8800	2.930	2.930	2.940	2.880	2.880	30,400	2.8800	-0.34%
2025-09-15	2.940	2.880	2.940	-	-	0	0	-	2.940	2.880	2.940	-	-	0	-	0.00%
2025-09-12	2.940	2.880	2.940	2.940	2.940	62,000	182,280	2.9400	2.940	2.880	2.940	2.940	2.940	62,000	2.9400	0.34%
2025-09-11	2.930	2.900	2.940	2.900	2.900	1,600	4,640	2.9000	2.930	2.900	2.940	2.900	2.900	1,600	2.9000	-0.34%
2025-09-10	2.940	2.910	2.940	2.940	2.940	13,600	39,984	2.9400	2.940	2.910	2.940	2.940	2.940	13,600	2.9400	0.00%
2025-09-09	2.940	2.920	2.940	2.920	2.940	176,400	515,552	2.9226	2.940	2.920	2.940	2.920	2.940	176,400	2.9226	0.68%
2025-09-08	2.920	2.900	2.920	2.900	2.940	800	2,336	2.9200	2.920	2.900	2.920	2.900	2.940	800	2.9200	-1.35%
2025-09-05	2.960	2.920	2.960	2.910	2.960	11,200	33,128	2.9579	2.960	2.920	2.960	2.910	2.960	11,200	2.9579	-0.34%
2025-09-04	2.970	2.970	3.040	2.930	2.960	81,200	237,460	2.9244	2.970	2.970	3.040	2.930	2.960	81,200	2.9244	-1.00%
2025-09-03	3.000	2.990	3.000	2.950	3.010	59,200	176,720	2.9851	3.000	2.990	3.000	2.950	3.010	59,200	2.9851	-2.91%
2025-09-02	3.090	3.010	3.090	-	-	0	0	-	3.090	3.010	3.090	-	-	0	-	-0.32%
2025-09-01	3.100	3.080	3.100	-	-	0	0	-	3.100	3.080	3.100	-	-	0	-	0.00%
2025-08-29	3.100	3.020	3.100	3.100	3.100	4,000	12,400	3.1000	3.100	3.020	3.100	3.100	3.100	4,000	3.1000	0.00%
2025-08-28	3.100	3.040	3.110	3.100	3.100	22,000	68,200	3.1000	3.100	3.040	3.110	3.100	3.100	22,000	3.1000	0.00%
2025-08-27	3.100	3.080	3.100	3.100	3.110	40,400	125,276	3.1009	3.100	3.080	3.100	3.100	3.110	40,400	3.1009	0.65%
2025-08-26	3.080	3.020	3.080	3.100	3.120	5,600	17,396	3.1064	3.080	3.020	3.080	3.100	3.120	5,600	3.1064	-0.96%
2025-08-25	3.110	3.100	3.120	3.100	3.120	22,000	68,120	3.0964	3.110	3.100	3.120	3.100	3.120	22,000	3.0964	-0.64%
2025-08-22	3.130	3.120	3.130	3.080	3.180	109,200	338,496	3.0998	3.130	3.120	3.130	3.080	3.180	109,200	3.0998	-4.57%
2025-08-21	3.280	3.280	3.330	-	-	0	0	-	3.280	3.280	3.330	-	-	0	-	1.23%
2025-08-20	3.240	3.150	3.330	-	-	0	0	-	3.240	3.150	3.330	-	-	0	-	0.00%
2025-08-19	3.240	3.210	3.240	3.210	3.250	145,200	469,348	3.2324	3.240	3.210	3.240	3.210	3.250	145,200	3.2324	-0.31%
2025-08-18	3.250	3.120	3.250	3.020	3.250	68,000	210,416	3.0944	3.250	3.120	3.250	3.020	3.250	68,000	3.0944	2.85%
2025-08-15	3.160	3.160	3.180	3.000	3.000	8,000	24,000	3.0000	3.160	3.160	3.180	3.000	3.000	8,000	3.0000	-0.63%
2025-08-14	3.180	3.160	3.200	-	-	1,200	3,840	3.2000	3.180	3.160	3.200	-	-	1,200	3.2000	0.00%
2025-08-13	3.180	3.180	3.200	3.160	3.160	5,200	16,432	3.1600	3.180	3.180	3.200	3.160	3.160	5,200	3.1600	0.32%
2025-08-12	3.170	3.170	3.310	-	-	0	0	-	3.170	3.170	3.310	-	-	0	-	0.96%
2025-08-11	3.140	3.120	3.370	3.020	3.130	85,200	265,152	3.1121	3.140	3.120	3.370	3.020	3.130	85,200	3.1121	1.95%
2025-08-08	3.080	3.000	3.120	-	-	0	0	-	3.080	3.000	3.120	-	-	0	-	1.32%
2025-08-07	3.040	3.000	3.050	3.000	3.040	15,200	45,624	3.0016	3.040	3.000	3.050	3.000	3.040	15,200	3.0016	0.66%
2025-08-06	3.020	3.010	3.030	3.000	3.030	29,200	87,644	3.0015	3.020	3.010	3.030	3.000	3.030	29,200	3.0015	-0.33%
2025-08-05	3.030	3.000	3.050	3.000	3.000	400	1,200	3.0000	3.030	3.000	3.050	3.000	3.000	400	3.0000	1.00%
2025-08-04	3.000	3.000	3.020	2.990	3.340	482,000	1,476,324	3.0629	3.000	3.000	3.020	2.990	3.340	482,000	3.0629	-13.04%
2025-08-01	3.450	3.440	3.500	3.450	3.450	20,000	69,000	3.4500	3.450	3.440	3.500	3.450	3.450	20,000	3.4500	-1.43%
2025-07-31	3.500	3.430	3.580	3.440	3.440	24,400	83,936	3.4400	3.500	3.430	3.580	3.440	3.440	24,400	3.4400	0.29%
2025-07-30	3.490	3.420	3.500	3.430	3.490	28,400	98,924	3.4832	3.490	3.420	3.500	3.430	3.490	28,400	3.4832	1.45%
2025-07-29	3.440	3.420	3.550	3.440	3.470	35,200	121,248	3.4445	3.440	3.420	3.550	3.440	3.470	35,200	3.4445	-0.86%
2025-07-28	3.470	3.420	3.470	3.470	3.470	25,600	88,832	3.4700	3.470	3.420	3.470	3.470	3.470	25,600	3.4700	0.00%
2025-07-25	3.470	3.430	3.500	3.430	3.500	21,200	72,772	3.4326	3.470	3.430	3.500	3.430	3.500	21,200	3.4326	-0.57%
2025-07-24	3.490	3.440	3.490	3.490	3.500	26,000	90,936	3.4975	3.490	3.440	3.490	3.490	3.500	26,000	3.4975	-1.69%
2025-07-23	3.550	3.410	3.780	3.540	3.550	14,400	51,020	3.5431	3.550	3.410	3.780	3.540	3.550	14,400	3.5431	0.57%
2025-07-22	3.530	3.520	3.550	3.500	3.540	36,000	126,848	3.5236	3.530	3.520	3.550	3.500	3.540	36,000	3.5236	0.86%
2025-07-21	3.500	3.500	3.510	3.480	3.500	129,600	453,568	3.4998	3.500	3.500	3.510	3.480	3.500	129,600	3.4998	1.45%
2025-07-18	3.450	3.410	3.450	3.450	3.450	16,000	55,200	3.4500	3.450	3.410	3.450	3.450	3.450	16,000	3.4500	0.29%
2025-07-17	3.440	3.410	3.510	3.440	3.480	11,200	38,576	3.4443	3.440	3.410	3.510	3.440	3.480	11,200	3.4443	-1.15%
2025-07-16	3.480	3.480	3.500	3.470	3.470	5,200	18,044	3.4700	3.480	3.480	3.500	3.470	3.470	5,200	3.4700	0.29%
2025-07-15	3.470	3.410	3.540	3.460	3.470	2,800	9,712	3.4686	3.470	3.410	3.540	3.460	3.470	2,800	3.4686	0.00%
2025-07-14	3.470	3.470	3.500	3.450	3.460	26,800	92,520	3.4522	3.470	3.470	3.500	3.450	3.460	26,800	3.4522	0.29%
2025-07-11	3.460	3.420	3.460	3.110	3.480	15,600	53,392	3.4226	3.460	3.420	3.460	3.110	3.480	15,600	3.4226	-0.57%
2025-07-10	3.480	3.380	3.480	3.350	3.540	120,800	415,908	3.4429	3.480	3.380	3.480	3.350	3.540	120,800	3.4429	4.19%
2025-07-09	3.340	3.340	3.370	3.220	3.390	84,400	280,692	3.3257	3.340	3.340	3.370	3.220	3.390	84,400	3.3257	3.73%
2025-07-08	3.220	3.210	3.300	3.220	3.260	15,200	49,404	3.2503	3.220	3.210	3.300	3.220	3.260	15,200	3.2503	-1.23%
2025-07-07	3.260	3.120	3.130	-	-	0	0	-	3.260	3.120	3.130	-	-	0	-	0.00%
2025-07-04	3.260	3.150	3.260	3.250	3.290	18,400	60,392	3.2822	3.260	3.150	3.260	3.250	3.290	18,400	3.2822	-1.51%
2025-07-03	3.310	3.110	3.310	3.020	3.310	41,200	128,048	3.1080	3.310	3.110	3.310	3.020	3.310	41,200	3.1080	-1.19%
2025-07-02	3.350	3.070	3.350	3.350	3.370	18,800	63,084	3.3555	3.350	3.070	3.350	3.350	3.370	18,800	3.3555	0.60%
2025-06-30	3.330	3.120	3.400	3.260	3.300	11,600	38,024	3.2779	3.330	3.120	3.400	3.260	3.300	11,600	3.2779	0.91%
2025-06-27	3.300	3.200	3.400	3.300	3.300	800	2,640	3.3000	3.300	3.200	3.400	3.300	3.300	800	3.3000	1.85%
2025-06-26	3.240	3.200	3.280	3.210	3.280	4,800	15,476	3.2242	3.240	3.200	3.280	3.210	3.280	4,800	3.2242	0.62%
2025-06-25	3.220	3.120	3.300	3.200	3.210	5,200	16,688	3.2092	3.220	3.120	3.300	3.200	3.210	5,200	3.2092	1.58%
2025-06-24	3.170	3.130	3.200	-	-	0	0	-	3.170	3.130	3.200	-	-	0	-	1.28%
2025-06-23	3.130	3.130	3.200	3.120	3.160	2,000	6,268	3.1340	3.130	3.130	3.200	3.120	3.160	2,000	3.1340	1.29%
2025-06-20	3.090	3.010	3.090	3.100	3.100	400	1,240	3.1000	3.090	3.010	3.090	3.100	3.100	400	3.1000	-1.28%
2025-06-19	3.130	3.100	3.130	3.130	3.130	6,800	21,284	3.1300	3.130	3.100	3.130	3.130	3.130	6,800	3.1300	-0.63%
2025-06-18	3.150	3.130	3.160	3.130	3.150	20,400	63,940	3.1343	3.150	3.130	3.160	3.130	3.150	20,400	3.1343	-0.94%
2025-06-17	3.180	3.180	3.200	3.130	3.130	800	2,504	3.1300	3.180	3.180	3.200	3.130	3.130	800	3.1300	-0.62%
2025-06-16	3.200	3.180	3.200	3.180	3.200	6,400	20,376	3.1838	3.200	3.180	3.200	3.180	3.200	6,400	3.1838	0.00%
2025-06-13	3.200	3.140	3.200	3.200	3.200	4,000	12,800	3.2000	3.200	3.140	3.200	3.200	3.200	4,000	3.2000	0.00%
2025-06-12	3.200	3.170	3.220	3.200	3.200	3,200	10,240	3.2000	3.200	3.170	3.220	3.200	3.200	3,200	3.2000	0.00%
2025-06-11	3.200	3.150	3.200	3.190	3.200	17,200	54,920	3.1930	3.200	3.150	3.200	3.190	3.200	17,200	3.1930	0.31%
2025-06-10	3.190	3.180	3.200	3.180	3.200	39,600	126,456	3.1933	3.190	3.180	3.200	3.180	3.200	39,600	3.1933	0.00%
2025-06-09	3.190	3.130	3.190	3.200	3.200	400	1,280	3.2000	3.190	3.130	3.190	3.200	3.200	400	3.2000	0.63%
2025-06-06	3.170	3.170	3.180	-	-	0	0	-	3.170	3.170	3.180	-	-	0	-	0.00%
2025-06-05	3.170	3.170	3.200	3.170	3.170	4,000	12,680	3.1700	3.170	3.170	3.200	3.170	3.170	4,000	3.1700	0.00%
2025-06-04	3.170	3.160	3.180	3.160	3.170	20,000	63,352	3.1676	3.170	3.160	3.180	3.160	3.170	20,000	3.1676	0.63%
2025-06-03	3.150	3.130	3.170	3.130	3.130	20,400	63,912	3.1329	3.150	3.130	3.170	3.130	3.130	20,400	3.1329	0.64%
2025-06-02	3.130	3.080	3.170	-	-	0	0	-	3.130	3.080	3.170	-	-	0	-	0.00%
2025-05-30	3.130	3.130	3.180	3.130	3.130	2,000	6,260	3.1300	3.130	3.130	3.180	3.130	3.130	2,000	3.1300	0.64%
2025-05-29	3.110	3.110	3.150	-	-	0	0	-	3.110	3.110	3.150	-	-	0	-	0.00%
2025-05-28	3.110	3.080	3.190	-	-	0	0	-	3.110	3.080	3.190	-	-	0	-	0.97%
2025-05-27	3.080	3.080	3.180	3.010	3.640	209,200	660,392	3.1567	3.080	3.080	3.180	3.010	3.640	209,200	3.1567	-3.75%
2025-05-26	3.200	3.100	3.300	3.170	4.300	141,600	525,208	3.7091	3.200	3.100	3.300	3.170	4.300	141,600	3.7091	7.66%
2025-05-23	3.130	3.100	3.200	-	-	0	0	-	2.972	2.944	3.039	-	-	0	-	0.97%
2025-05-22	3.100	3.080	3.180	3.100	3.120	22,400	69,528	3.1039	2.944	2.925	3.020	2.944	2.963	23,589	2.9474	-2.52%
2025-05-21	3.180	3.150	3.230	3.120	3.120	800	2,496	3.1200	3.020	2.991	3.067	2.963	2.963	842	2.9627	1.27%
2025-05-20	3.140	3.100	3.150	-	-	10,000	31,500	3.1500	2.982	2.944	2.991	-	-	10,531	2.9912	0.00%
2025-05-19	3.140	3.120	3.230	3.140	3.140	9,200	28,888	3.1400	2.982	2.963	3.067	2.982	2.982	9,688	2.9817	0.00%
2025-05-16	3.140	3.100	3.140	-	-	0	0	-	2.982	2.944	2.982	-	-	0	-	0.00%
2025-05-15	3.140	3.120	3.160	3.120	3.190	20,800	65,184	3.1338	2.982	2.963	3.001	2.963	3.029	21,904	2.9759	-0.95%
2025-05-14	3.170	3.150	3.240	3.100	3.250	129,600	411,316	3.1737	3.010	2.991	3.077	2.944	3.086	136,481	3.0137	-2.46%
2025-05-13	3.250	3.100	3.250	-	-	0	0	-	3.086	2.944	3.086	-	-	0	-	0.00%
2025-05-12	3.250	3.100	3.250	3.230	3.250	17,200	55,820	3.2453	3.086	2.944	3.086	3.067	3.086	18,113	3.0817	0.62%
2025-05-09	3.230	3.220	3.230	-	-	0	0	-	3.067	3.058	3.067	-	-	0	-	-0.31%
2025-05-08	3.240	3.220	3.240	3.220	3.240	4,800	15,520	3.2333	3.077	3.058	3.077	3.058	3.077	5,055	3.0703	0.62%
2025-05-07	3.220	3.150	3.220	3.220	3.220	400	1,288	3.2200	3.058	2.991	3.058	3.058	3.058	421	3.0577	-0.92%
2025-05-06	3.250	3.220	3.250	3.250	3.250	400	1,300	3.2500	3.086	3.058	3.086	3.086	3.086	421	3.0862	0.00%
2025-05-02	3.250	3.180	3.250	3.200	3.250	49,600	160,728	3.2405	3.086	3.020	3.086	3.039	3.086	52,233	3.0771	2.20%
2025-04-30	3.180	3.080	3.200	3.090	3.180	4,000	12,428	3.1070	3.020	2.925	3.039	2.934	3.020	4,212	2.9504	0.00%
2025-04-29	3.180	3.080	3.200	3.060	3.060	14,000	42,840	3.0600	3.020	2.925	3.039	2.906	2.906	14,743	2.9057	-1.24%
2025-04-28	3.220	3.050	3.220	-	-	0	0	-	3.058	2.896	3.058	-	-	0	-	0.00%
2025-04-25	3.220	3.200	3.220	3.130	3.220	116,800	367,928	3.1501	3.058	3.039	3.058	2.972	3.058	123,001	2.9913	2.88%
2025-04-24	3.130	3.110	3.130	3.130	3.130	20,000	62,600	3.1300	2.972	2.953	2.972	2.972	2.972	21,062	2.9722	0.64%
2025-04-23	3.110	3.080	3.120	3.110	3.120	32,000	99,720	3.1163	2.953	2.925	2.963	2.953	2.963	33,699	2.9591	-0.32%
2025-04-22	3.120	3.120	3.140	3.120	3.120	1,600	4,992	3.1200	2.963	2.963	2.982	2.963	2.963	1,685	2.9627	0.00%
2025-04-17	3.120	3.100	3.140	3.040	3.100	16,000	49,360	3.0850	2.963	2.944	2.982	2.887	2.944	16,849	2.9295	0.00%
2025-04-16	3.120	3.060	3.140	3.050	3.100	2,800	8,572	3.0614	2.963	2.906	2.982	2.896	2.944	2,949	2.9071	-0.64%
2025-04-15	3.140	3.120	3.150	3.110	3.150	40,000	125,192	3.1298	2.982	2.963	2.991	2.953	2.991	42,124	2.9720	-2.79%
2025-04-14	3.230	3.210	3.270	3.210	3.210	16,000	51,360	3.2100	3.067	3.048	3.105	3.048	3.048	16,849	3.0482	1.89%
2025-04-11	3.170	3.150	3.200	3.100	3.100	400	1,240	3.1000	3.010	2.991	3.039	2.944	2.944	421	2.9437	0.63%
2025-04-10	3.150	3.130	3.280	3.150	3.280	54,800	176,380	3.2186	2.991	2.972	3.115	2.991	3.115	57,709	3.0563	1.29%
2025-04-09	3.110	3.110	3.250	3.050	3.120	50,400	155,364	3.0826	2.953	2.953	3.086	2.896	2.963	53,076	2.9272	-0.32%
2025-04-08	3.120	3.120	3.130	3.110	3.150	123,600	388,168	3.1405	2.963	2.963	2.972	2.953	2.991	130,162	2.9822	1.30%
2025-04-07	3.080	3.070	3.080	3.070	3.270	313,600	982,508	3.1330	2.925	2.915	2.925	2.915	3.105	330,250	2.9750	-10.98%
2025-04-03	3.460	3.460	3.500	3.460	3.480	21,600	74,808	3.4633	3.286	3.286	3.324	3.286	3.305	22,747	3.2887	-1.14%
2025-04-02	3.500	3.480	3.530	3.500	3.530	32,400	113,560	3.5049	3.324	3.305	3.352	3.324	3.352	34,120	3.3282	-0.85%
2025-04-01	3.530	3.490	3.560	3.410	3.500	120,800	420,636	3.4821	3.352	3.314	3.381	3.238	3.324	127,214	3.3065	-0.84%
2025-03-31	3.560	3.520	3.540	3.500	3.600	24,000	84,504	3.5210	3.381	3.343	3.362	3.324	3.419	25,274	3.3435	-1.11%
2025-03-28	3.600	3.600	3.620	3.560	3.570	26,400	94,148	3.5662	3.419	3.419	3.437	3.381	3.390	27,802	3.3864	0.28%
2025-03-27	3.590	3.590	3.620	3.550	3.620	70,800	254,168	3.5899	3.409	3.409	3.437	3.371	3.437	74,559	3.4090	-0.83%
2025-03-26	3.620	3.580	3.620	3.580	3.640	78,000	281,292	3.6063	3.437	3.400	3.437	3.400	3.456	82,141	3.4245	-0.55%
2025-03-25	3.640	3.620	3.640	3.640	3.650	40,800	148,532	3.6405	3.456	3.437	3.456	3.456	3.466	42,966	3.4570	-0.27%
2025-03-24	3.650	3.630	3.650	3.580	3.680	172,800	622,540	3.6027	3.466	3.447	3.466	3.400	3.494	181,974	3.4210	-0.82%
2025-03-21	3.680	3.600	3.690	3.680	3.680	2,000	7,360	3.6800	3.494	3.419	3.504	3.494	3.494	2,106	3.4945	-0.27%
2025-03-20	3.690	3.600	3.690	-	-	0	0	-	3.504	3.419	3.504	-	-	0	-	-0.27%
2025-03-19	3.700	3.660	3.800	3.700	3.710	25,600	94,748	3.7011	3.513	3.475	3.608	3.513	3.523	26,959	3.5145	-0.27%
2025-03-18	3.710	3.700	3.730	3.700	3.710	67,600	250,652	3.7079	3.523	3.513	3.542	3.513	3.523	71,189	3.5209	0.82%
2025-03-17	3.680	3.670	3.710	3.660	3.700	54,000	198,620	3.6781	3.494	3.485	3.523	3.475	3.513	56,867	3.4927	0.00%
2025-03-14	3.680	3.680	3.700	3.620	3.730	39,200	142,856	3.6443	3.494	3.494	3.513	3.437	3.542	41,281	3.4606	-0.27%
2025-03-13	3.690	3.690	3.740	3.610	3.690	8,000	28,944	3.6180	3.504	3.504	3.551	3.428	3.504	8,425	3.4356	0.00%
2025-03-12	3.690	3.620	3.740	3.600	3.700	58,400	214,368	3.6707	3.504	3.437	3.551	3.419	3.513	61,501	3.4856	-0.27%
2025-03-11	3.700	3.660	3.700	3.650	3.700	51,200	188,528	3.6822	3.513	3.475	3.513	3.466	3.513	53,918	3.4965	1.65%
2025-03-10	3.640	3.600	3.720	-	-	0	0	-	3.456	3.419	3.532	-	-	0	-	0.00%
2025-03-07	3.640	3.600	3.640	3.570	3.650	58,800	212,632	3.6162	3.456	3.419	3.456	3.390	3.466	61,922	3.4339	-0.55%
2025-03-06	3.660	3.630	3.670	3.630	3.660	40,000	145,696	3.6424	3.475	3.447	3.485	3.447	3.475	42,124	3.4588	1.10%
2025-03-05	3.620	3.570	3.700	3.620	3.620	10,000	36,200	3.6200	3.437	3.390	3.513	3.437	3.437	10,531	3.4375	1.69%
2025-03-04	3.560	3.600	3.660	3.560	3.630	46,000	165,304	3.5936	3.381	3.419	3.475	3.381	3.447	48,442	3.4124	-3.00%
2025-03-03	3.670	3.670	3.730	3.530	3.750	133,600	477,680	3.5754	3.485	3.485	3.542	3.352	3.561	140,693	3.3952	-2.13%
2025-02-28	3.750	3.500	3.750	-	-	0	0	-	3.561	3.324	3.561	-	-	0	-	0.00%
2025-02-27	3.750	3.750	3.800	3.750	3.790	25,200	94,516	3.7506	3.561	3.561	3.608	3.561	3.599	26,538	3.5615	-1.06%
2025-02-26	3.790	3.600	3.790	3.700	3.790	81,600	302,736	3.7100	3.599	3.419	3.599	3.513	3.599	85,932	3.5230	3.55%
2025-02-25	3.660	3.640	3.800	3.600	3.680	20,800	76,504	3.6781	3.475	3.456	3.608	3.419	3.494	21,904	3.4926	-0.54%
2025-02-24	3.680	3.560	3.690	3.640	3.690	44,000	161,868	3.6788	3.494	3.381	3.504	3.456	3.504	46,336	3.4933	0.55%
2025-02-21	3.660	3.640	3.700	3.620	3.670	52,000	189,696	3.6480	3.475	3.456	3.513	3.437	3.485	54,761	3.4641	1.10%
2025-02-20	3.620	3.560	3.780	-	-	0	0	-	3.437	3.381	3.589	-	-	0	-	0.00%
2025-02-19	3.620	3.560	3.790	3.620	3.620	10,000	36,200	3.6200	3.437	3.381	3.599	3.437	3.437	10,531	3.4375	-1.36%
2025-02-18	3.670	3.670	3.710	3.670	3.720	13,804	51,194	3.7086	3.485	3.485	3.523	3.485	3.532	14,537	3.5217	0.00%
2025-02-17	3.670	3.550	3.670	3.600	3.670	44,400	162,680	3.6640	3.485	3.371	3.485	3.419	3.485	46,757	3.4792	3.38%
2025-02-14	3.550	3.510	3.550	3.460	3.590	153,200	543,068	3.5448	3.371	3.333	3.371	3.286	3.409	161,334	3.3661	5.97%
2025-02-13	3.350	3.350	3.460	3.350	3.400	70,000	237,104	3.3872	3.181	3.181	3.286	3.181	3.229	73,716	3.2164	-1.47%
2025-02-12	3.400	3.400	3.460	-	-	0	0	-	3.229	3.229	3.286	-	-	0	-	0.00%
2025-02-11	3.400	3.400	3.450	3.370	3.390	106,000	358,400	3.3811	3.229	3.229	3.276	3.200	3.219	111,628	3.2107	1.19%
2025-02-10	3.360	3.360	3.370	3.350	3.360	57,600	193,204	3.3542	3.191	3.191	3.200	3.181	3.191	60,658	3.1851	0.30%
2025-02-07	3.350	3.350	3.450	3.310	3.450	50,000	172,332	3.4466	3.181	3.181	3.276	3.143	3.276	52,655	3.2729	-2.90%
2025-02-06	3.450	3.300	3.450	3.450	3.450	20,000	69,000	3.4500	3.276	3.134	3.276	3.276	3.276	21,062	3.2761	2.07%
2025-02-05	3.380	3.380	3.540	-	-	0	0	-	3.210	3.210	3.362	-	-	0	-	0.00%
2025-02-04	3.380	3.380	3.550	3.380	3.450	84,000	285,468	3.3984	3.210	3.210	3.371	3.210	3.276	88,460	3.2271	-2.03%
2025-02-03	3.450	3.450	3.560	3.450	3.450	11,600	40,020	3.4500	3.276	3.276	3.381	3.276	3.276	12,216	3.2761	0.00%
2025-01-28	3.450	3.230	3.520	-	-	0	0	-	3.276	3.067	3.343	-	-	0	-	0.00%
2025-01-27	3.450	3.220	3.470	3.450	3.450	400	1,380	3.4500	3.276	3.058	3.295	3.276	3.276	421	3.2761	-0.58%
2025-01-24	3.470	3.430	3.490	-	-	0	0	-	3.295	3.257	3.314	-	-	0	-	0.00%
2025-01-23	3.470	3.400	3.520	-	-	0	0	-	3.295	3.229	3.343	-	-	0	-	0.00%
2025-01-22	3.470	3.210	3.520	-	-	0	0	-	3.295	3.048	3.343	-	-	0	-	0.00%
2025-01-21	3.470	3.470	3.520	-	-	0	0	-	3.295	3.295	3.343	-	-	0	-	0.00%
2025-01-20	3.470	3.400	3.520	3.470	3.470	1,600	5,552	3.4700	3.295	3.229	3.343	3.295	3.295	1,685	3.2951	0.29%
2025-01-17	3.460	3.460	3.570	3.460	3.460	36,800	127,328	3.4600	3.286	3.286	3.390	3.286	3.286	38,754	3.2856	0.29%
2025-01-16	3.450	3.200	3.460	-	-	0	0	-	3.276	3.039	3.286	-	-	0	-	0.00%
2025-01-15	3.450	3.400	3.570	3.440	3.450	16,400	56,520	3.4463	3.276	3.229	3.390	3.267	3.276	17,271	3.2726	0.00%
2025-01-14	3.450	3.200	3.450	-	-	0	0	-	3.276	3.039	3.276	-	-	0	-	0.00%
2025-01-13	3.450	3.320	3.450	3.450	3.450	4,000	13,800	3.4500	3.276	3.153	3.276	3.276	3.276	4,212	3.2761	2.37%
2025-01-10	3.370	3.350	3.570	-	-	0	0	-	3.200	3.181	3.390	-	-	0	-	0.00%
2025-01-09	3.370	3.380	3.570	-	-	11,600	40,948	3.5300	3.200	3.210	3.390	-	-	12,216	3.3520	0.30%
2025-01-08	3.360	3.360	3.580	3.350	3.400	149,600	506,108	3.3831	3.191	3.191	3.400	3.181	3.229	157,543	3.2125	-2.61%
2025-01-07	3.450	3.380	3.580	-	-	0	0	-	3.276	3.210	3.400	-	-	0	-	0.00%
2025-01-06	3.450	3.380	3.580	-	-	0	0	-	3.276	3.210	3.400	-	-	0	-	0.00%
2025-01-03	3.450	3.360	3.580	3.450	3.450	50,000	172,500	3.4500	3.276	3.191	3.400	3.276	3.276	52,655	3.2761	2.99%
2025-01-02	3.350	3.350	3.640	3.350	3.500	104,000	356,880	3.4315	3.181	3.181	3.456	3.181	3.324	109,522	3.2585	-1.18%
2024-12-31	3.390	3.390	3.500	3.390	3.390	400	1,356	3.3900	3.219	3.219	3.324	3.219	3.219	421	3.2191	0.00%
2024-12-30	3.390	3.260	3.660	-	-	0	0	-	3.219	3.096	3.475	-	-	0	-	0.00%
2024-12-27	3.390	3.380	3.540	3.380	3.590	2,800	9,968	3.5600	3.219	3.210	3.362	3.210	3.409	2,949	3.3805	0.89%
2024-12-24	3.360	3.360	3.640	-	-	0	0	-	3.191	3.191	3.456	-	-	0	-	0.00%
2024-12-23	3.360	3.360	3.650	-	-	0	0	-	3.191	3.191	3.466	-	-	0	-	0.90%
2024-12-20	3.330	3.260	3.500	3.330	3.490	93,200	316,756	3.3987	3.162	3.096	3.324	3.162	3.314	98,148	3.2273	-2.92%
2024-12-19	3.430	3.260	3.600	-	-	0	0	-	3.257	3.096	3.419	-	-	0	-	0.00%
2024-12-18	3.430	3.320	3.660	-	-	0	0	-	3.257	3.153	3.475	-	-	0	-	0.00%
2024-12-17	3.430	3.290	3.650	3.280	3.430	174,000	584,148	3.3572	3.257	3.124	3.466	3.115	3.257	183,238	3.1879	4.57%
2024-12-16	3.280	3.280	3.390	3.280	3.350	90,000	297,972	3.3108	3.115	3.115	3.219	3.115	3.181	94,778	3.1439	-2.38%
2024-12-13	3.360	3.330	3.420	-	-	0	0	-	3.191	3.162	3.248	-	-	0	-	0.00%
2024-12-12	3.360	3.360	3.480	-	-	0	0	-	3.191	3.191	3.305	-	-	0	-	0.90%
2024-12-11	3.330	3.330	3.700	-	-	0	0	-	3.162	3.162	3.513	-	-	0	-	0.00%
2024-12-10	3.330	3.330	3.360	3.330	3.370	43,600	146,224	3.3538	3.162	3.162	3.191	3.162	3.200	45,915	3.1847	0.91%
2024-12-09	3.300	3.280	3.340	3.300	3.360	6,800	22,744	3.3447	3.134	3.115	3.172	3.134	3.191	7,161	3.1761	0.00%
2024-12-06	3.300	3.260	3.400	-	-	0	0	-	3.134	3.096	3.229	-	-	0	-	0.00%
2024-12-05	3.300	3.280	3.350	-	-	0	0	-	3.134	3.115	3.181	-	-	0	-	0.00%
2024-12-04	3.300	3.280	3.380	-	-	400	1,304	3.2600	3.134	3.115	3.210	-	-	421	3.0956	0.00%
2024-12-03	3.300	3.300	3.360	3.260	3.280	22,000	72,028	3.2740	3.134	3.134	3.191	3.096	3.115	23,168	3.1089	-1.79%
2024-12-02	3.360	3.270	3.370	3.380	3.390	6,800	22,992	3.3812	3.191	3.105	3.200	3.210	3.219	7,161	3.2107	-0.88%
2024-11-29	3.390	3.270	3.400	-	-	0	0	-	3.219	3.105	3.229	-	-	0	-	-0.59%
2024-11-28	3.410	3.270	3.550	-	-	0	0	-	3.238	3.105	3.371	-	-	0	-	0.00%
2024-11-27	3.410	3.220	3.700	-	-	0	0	-	3.238	3.058	3.513	-	-	0	-	-0.29%
2024-11-26	3.420	3.230	3.420	-	-	0	0	-	3.248	3.067	3.248	-	-	0	-	-0.29%
2024-11-25	3.430	3.200	3.440	3.480	3.480	800	2,784	3.4800	3.257	3.039	3.267	3.305	3.305	842	3.3046	5.21%
2024-11-22	3.260	3.260	3.650	3.250	3.250	8,000	26,000	3.2500	3.096	3.096	3.466	3.086	3.086	8,425	3.0862	-0.91%
2024-11-21	3.290	3.290	-	3.210	3.300	15,600	51,424	3.2964	3.124	3.124	-	3.048	3.134	16,428	3.1302	2.81%
2024-11-20	3.200	3.200	3.370	3.180	3.350	13,600	44,948	3.3050	3.039	3.039	3.200	3.020	3.181	14,322	3.1384	-5.33%
2024-11-19	3.380	3.380	3.700	-	-	3,600	12,248	3.4022	3.210	3.210	3.513	-	-	3,791	3.2307	0.90%
2024-11-18	3.350	3.350	3.370	3.330	3.370	12,800	43,092	3.3666	3.181	3.181	3.200	3.162	3.200	13,480	3.1968	-0.59%
2024-11-15	3.370	3.330	3.680	3.310	3.370	14,400	47,760	3.3167	3.200	3.162	3.494	3.143	3.200	15,165	3.1495	-0.88%
2024-11-14	3.400	3.100	3.410	-	-	0	0	-	3.229	2.944	3.238	-	-	0	-	-0.29%
2024-11-13	3.410	3.310	3.580	3.270	3.420	25,200	85,088	3.3765	3.238	3.143	3.400	3.105	3.248	26,538	3.2063	-3.40%
2024-11-12	3.530	3.100	3.540	-	-	0	0	-	3.352	2.944	3.362	-	-	0	-	-0.56%
2024-11-11	3.550	3.520	3.550	3.550	3.570	48,400	172,128	3.5564	3.371	3.343	3.371	3.371	3.390	50,970	3.3771	-2.20%
2024-11-08	3.630	3.580	3.630	3.630	3.630	2,800	10,164	3.6300	3.447	3.400	3.447	3.447	3.447	2,949	3.4470	0.28%
2024-11-07	3.620	3.620	3.640	3.620	3.650	68,000	246,940	3.6315	3.437	3.437	3.456	3.437	3.466	71,610	3.4484	0.56%
2024-11-06	3.600	3.560	3.600	3.610	3.610	17,200	62,092	3.6100	3.419	3.381	3.419	3.428	3.428	18,113	3.4280	-0.28%
2024-11-05	3.610	3.610	3.690	3.600	3.610	28,400	102,376	3.6048	3.428	3.428	3.504	3.419	3.428	29,908	3.4231	-2.96%
2024-11-04	3.720	3.600	3.720	3.720	3.720	400	1,488	3.7200	3.532	3.419	3.532	3.532	3.532	421	3.5325	2.76%
2024-11-01	3.620	3.610	3.800	3.610	3.650	4,800	17,376	3.6200	3.437	3.428	3.608	3.428	3.466	5,055	3.4375	-0.82%
2024-10-31	3.650	3.560	3.720	3.640	3.650	49,200	179,468	3.6477	3.466	3.381	3.532	3.456	3.466	51,812	3.4638	1.96%
2024-10-30	3.580	3.540	3.650	3.580	3.580	2,000	7,160	3.5800	3.400	3.362	3.466	3.400	3.400	2,106	3.3995	-1.65%
2024-10-29	3.640	3.540	3.650	3.650	3.650	4,400	16,060	3.6500	3.456	3.362	3.466	3.466	3.466	4,634	3.4660	0.83%
2024-10-28	3.610	3.540	3.800	3.610	3.610	400	1,444	3.6100	3.428	3.362	3.608	3.428	3.428	421	3.4280	0.00%
2024-10-25	3.610	3.550	3.610	3.580	3.610	48,800	175,688	3.6002	3.428	3.371	3.428	3.400	3.428	51,391	3.4187	0.00%
2024-10-24	3.610	3.540	3.610	3.630	3.630	10,400	37,752	3.6300	3.428	3.362	3.428	3.447	3.447	10,952	3.4470	-0.55%
2024-10-23	3.630	3.630	3.800	3.630	3.720	2,400	8,748	3.6450	3.447	3.447	3.608	3.447	3.532	2,527	3.4612	0.00%
2024-10-22	3.630	3.630	3.800	3.630	3.630	1,200	4,356	3.6300	3.447	3.447	3.608	3.447	3.447	1,264	3.4470	0.00%
2024-10-21	3.630	3.520	3.650	3.580	3.660	8,400	30,392	3.6181	3.447	3.343	3.466	3.400	3.475	8,846	3.4357	1.97%
2024-10-18	3.560	3.560	3.670	3.560	3.560	9,600	34,176	3.5600	3.381	3.381	3.485	3.381	3.381	10,110	3.3805	0.00%
2024-10-17	3.560	3.550	3.630	3.560	3.560	9,600	34,176	3.5600	3.381	3.371	3.447	3.381	3.381	10,110	3.3805	-1.66%
2024-10-16	3.620	3.620	3.770	3.620	3.620	28,400	102,808	3.6200	3.437	3.437	3.580	3.437	3.437	29,908	3.4375	-0.82%
2024-10-15	3.650	3.600	3.650	3.650	3.700	32,800	120,292	3.6674	3.466	3.419	3.466	3.466	3.513	34,541	3.4825	-2.14%
2024-10-14	3.730	3.650	3.730	3.750	3.750	3,200	12,000	3.7500	3.542	3.466	3.542	3.561	3.561	3,370	3.5609	-0.53%
2024-10-10	3.750	3.700	3.750	3.790	3.870	8,800	33,736	3.8336	3.561	3.513	3.561	3.599	3.675	9,267	3.6404	2.46%
2024-10-09	3.660	3.660	3.780	3.650	3.720	62,000	229,092	3.6950	3.475	3.475	3.589	3.466	3.532	65,292	3.5087	-4.19%
2024-10-08	3.820	3.800	3.820	3.830	3.970	47,200	184,708	3.9133	3.627	3.608	3.627	3.637	3.770	49,706	3.7160	-4.74%
2024-10-07	4.010	4.000	4.010	3.990	4.020	164,800	659,960	4.0046	3.808	3.798	3.808	3.789	3.817	173,550	3.8027	0.00%
2024-10-04	4.010	4.010	4.070	3.970	3.990	18,400	73,232	3.9800	3.808	3.808	3.865	3.770	3.789	19,377	3.7793	-0.74%
2024-10-03	4.040	4.010	4.040	4.000	4.040	13,600	54,800	4.0294	3.836	3.808	3.836	3.798	3.836	14,322	3.8263	-0.25%
2024-10-02	4.050	4.000	4.080	3.860	4.100	218,800	883,224	4.0367	3.846	3.798	3.874	3.665	3.893	230,417	3.8332	3.85%
2024-09-30	3.900	3.840	3.900	3.780	3.970	201,200	776,896	3.8613	3.703	3.646	3.703	3.589	3.770	211,882	3.6666	5.69%
2024-09-27	3.690	3.680	3.880	3.620	3.690	98,800	361,332	3.6572	3.504	3.494	3.684	3.437	3.504	104,045	3.4728	0.54%
2024-09-26	3.670	3.670	3.680	3.600	3.720	29,200	106,892	3.6607	3.485	3.485	3.494	3.419	3.532	30,750	3.4761	4.86%
2024-09-25	3.500	3.380	3.570	3.410	3.500	112,400	385,456	3.4293	3.324	3.210	3.390	3.238	3.324	118,368	3.2564	0.00%
2024-09-24	3.500	3.450	3.500	3.500	3.500	82,000	287,000	3.5000	3.324	3.276	3.324	3.324	3.324	86,354	3.3235	1.45%
2024-09-23	3.450	3.440	3.590	3.410	3.450	137,600	470,404	3.4186	3.276	3.267	3.409	3.238	3.276	144,905	3.2463	-1.43%
2024-09-20	3.500	3.500	3.560	3.500	3.500	5,600	19,600	3.5000	3.324	3.324	3.381	3.324	3.324	5,897	3.3235	1.16%
2024-09-19	3.460	3.460	3.580	3.430	3.430	1,200	4,116	3.4300	3.286	3.286	3.400	3.257	3.257	1,264	3.2571	2.06%
2024-09-17	3.390	3.390	3.590	3.390	3.390	400	1,356	3.3900	3.219	3.219	3.409	3.219	3.219	421	3.2191	-1.45%
2024-09-16	3.440	3.410	3.440	3.440	3.440	6,400	22,016	3.4400	3.267	3.238	3.267	3.267	3.267	6,740	3.2666	0.00%
2024-09-13	3.440	3.300	3.560	-	-	0	0	-	3.267	3.134	3.381	-	-	0	-	0.00%
2024-09-12	3.440	3.300	3.440	3.450	3.450	22,800	78,660	3.4500	3.267	3.134	3.267	3.276	3.276	24,010	3.2761	-0.29%
2024-09-11	3.450	3.410	3.450	3.410	3.450	14,400	49,200	3.4167	3.276	3.238	3.276	3.238	3.276	15,165	3.2444	1.17%
2024-09-10	3.410	3.410	3.540	3.410	3.500	23,600	82,384	3.4908	3.238	3.238	3.362	3.238	3.324	24,853	3.3149	-3.94%
2024-09-09	3.550	3.410	3.600	3.550	3.550	14,800	52,540	3.5500	3.371	3.238	3.419	3.371	3.371	15,586	3.3710	-1.66%
2024-09-05	3.610	3.460	3.610	3.610	3.620	32,400	117,240	3.6185	3.428	3.286	3.428	3.428	3.437	34,120	3.4361	0.28%
2024-09-04	3.600	3.410	3.600	-	-	0	0	-	3.419	3.238	3.419	-	-	0	-	-0.28%
2024-09-03	3.610	3.420	3.610	-	-	0	0	-	3.428	3.248	3.428	-	-	0	-	0.00%
2024-09-02	3.610	3.480	3.610	3.500	3.620	115,200	416,356	3.6142	3.428	3.305	3.428	3.324	3.437	121,316	3.4320	0.56%
2024-08-30	3.590	3.500	3.590	3.600	3.600	4,000	14,400	3.6000	3.409	3.324	3.409	3.419	3.419	4,212	3.4185	2.57%
2024-08-29	3.500	3.450	3.600	3.450	3.500	31,600	109,564	3.4672	3.324	3.276	3.419	3.276	3.324	33,278	3.2924	0.00%
2024-08-28	3.500	3.450	3.610	3.500	3.500	32,000	112,000	3.5000	3.324	3.276	3.428	3.324	3.324	33,699	3.3235	-2.23%
2024-08-27	3.580	3.450	3.580	3.420	3.580	89,600	315,076	3.5165	3.400	3.276	3.400	3.248	3.400	94,357	3.3392	-1.10%
2024-08-26	3.620	3.620	3.630	3.620	3.790	13,600	50,416	3.7071	3.437	3.437	3.447	3.437	3.599	14,322	3.5202	-1.90%
2024-08-23	3.690	3.660	3.690	3.360	4.000	748,000	2,686,284	3.5913	3.504	3.475	3.504	3.191	3.798	787,713	3.4102	-20.82%
2024-08-22	4.660	4.580	4.660	4.610	4.670	24,800	114,744	4.6268	4.425	4.349	4.425	4.378	4.435	26,117	4.3935	1.30%
2024-08-21	4.600	4.440	4.600	-	-	0	0	-	4.368	4.216	4.368	-	-	0	-	-1.71%
2024-08-20	4.680	4.350	4.780	-	-	0	0	-	4.444	4.131	4.539	-	-	0	-	0.00%
2024-08-19	4.680	4.320	4.790	-	-	0	0	-	4.444	4.102	4.549	-	-	0	-	0.00%
2024-08-16	4.680	4.350	4.680	4.640	4.690	5,200	24,328	4.6785	4.444	4.131	4.444	4.406	4.454	5,476	4.4426	1.74%
2024-08-15	4.600	4.320	4.690	4.600	4.600	21,600	99,360	4.6000	4.368	4.102	4.454	4.368	4.368	22,747	4.3681	1.55%
2024-08-14	4.530	4.530	4.590	4.530	4.530	7,600	34,428	4.5300	4.302	4.302	4.359	4.302	4.302	8,003	4.3016	0.22%
2024-08-13	4.520	4.520	4.560	4.390	4.520	50,800	229,536	4.5184	4.292	4.292	4.330	4.169	4.292	53,497	4.2906	2.96%
2024-08-12	4.390	4.390	4.400	-	-	19,600	86,044	4.3900	4.169	4.169	4.178	-	-	20,641	4.1687	1.39%
2024-08-09	4.330	4.320	4.370	4.330	4.380	13,200	57,396	4.3482	4.112	4.102	4.150	4.112	4.159	13,901	4.1290	-1.14%
2024-08-08	4.380	4.350	4.600	-	-	0	0	-	4.159	4.131	4.368	-	-	0	-	0.00%
2024-08-07	4.380	4.380	4.600	4.380	4.380	1,200	5,256	4.3800	4.159	4.159	4.368	4.159	4.159	1,264	4.1592	0.00%
2024-08-06	4.380	4.330	4.380	4.390	4.400	16,000	70,288	4.3930	4.159	4.112	4.159	4.169	4.178	16,849	4.1715	0.69%
2024-08-05	4.350	4.320	4.390	4.350	4.400	28,000	122,208	4.3646	4.131	4.102	4.169	4.131	4.178	29,487	4.1445	-3.33%
2024-08-02	4.500	4.350	4.600	-	-	0	0	-	4.273	4.131	4.368	-	-	0	-	0.00%
2024-08-01	4.500	4.350	4.500	4.520	4.530	24,800	112,580	4.5395	4.273	4.131	4.273	4.292	4.302	26,117	4.3107	0.00%
2024-07-31	4.500	4.500	4.520	4.500	4.520	34,800	157,204	4.5174	4.273	4.273	4.292	4.273	4.292	36,648	4.2896	0.00%
2024-07-30	4.500	4.350	4.500	4.500	4.500	26,400	118,800	4.5000	4.273	4.131	4.273	4.273	4.273	27,802	4.2731	0.00%
2024-07-29	4.500	4.360	4.580	-	-	0	0	-	4.273	4.140	4.349	-	-	0	-	0.00%
2024-07-26	4.500	4.410	4.580	4.350	4.600	48,400	217,956	4.5032	4.273	4.188	4.349	4.131	4.368	50,970	4.2762	-1.75%
2024-07-25	4.580	4.350	4.580	4.580	4.590	59,200	271,252	4.5820	4.349	4.131	4.349	4.349	4.359	62,343	4.3510	0.00%
2024-07-24	4.580	4.350	4.600	-	-	0	0	-	4.349	4.131	4.368	-	-	0	-	0.00%
2024-07-23	4.580	4.580	4.590	4.570	4.580	22,400	102,584	4.5796	4.349	4.349	4.359	4.340	4.349	23,589	4.3488	0.22%
2024-07-22	4.570	4.340	4.570	4.580	4.580	18,000	82,440	4.5800	4.340	4.121	4.340	4.349	4.349	18,956	4.3491	-0.22%
2024-07-19	4.580	4.550	4.580	4.340	4.580	70,400	321,604	4.5682	4.349	4.321	4.349	4.121	4.349	74,138	4.3379	-0.22%
2024-07-18	4.590	4.590	4.660	4.320	4.590	102,400	462,944	4.5209	4.359	4.359	4.425	4.102	4.359	107,837	4.2930	0.88%
2024-07-17	4.550	4.320	4.550	4.560	4.620	26,800	122,724	4.5793	4.321	4.102	4.321	4.330	4.387	28,223	4.3484	-1.52%
2024-07-16	4.620	4.620	4.790	4.620	4.620	9,200	42,504	4.6200	4.387	4.387	4.549	4.387	4.387	9,688	4.3871	-0.22%
2024-07-15	4.630	4.340	4.630	4.630	4.630	1,200	5,556	4.6300	4.397	4.121	4.397	4.397	4.397	1,264	4.3966	0.87%
2024-07-12	4.590	4.500	4.600	4.590	4.590	10,800	49,668	4.5989	4.359	4.273	4.368	4.359	4.359	11,373	4.3670	0.66%
2024-07-11	4.560	4.560	4.850	4.410	4.410	1,200	5,292	4.4100	4.330	4.330	4.605	4.188	4.188	1,264	4.1877	0.44%
2024-07-10	4.540	4.480	4.540	4.500	4.700	64,400	291,616	4.5282	4.311	4.254	4.311	4.273	4.463	67,819	4.2999	-3.40%
2024-07-09	4.700	4.700	4.710	4.700	4.720	25,200	118,812	4.7148	4.463	4.463	4.473	4.463	4.482	26,538	4.4771	-0.84%
2024-07-08	4.740	4.300	4.730	4.750	4.820	33,600	161,176	4.7969	4.501	4.083	4.492	4.511	4.577	35,384	4.5551	-1.66%
2024-07-05	4.820	4.380	4.820	4.820	4.850	15,600	75,392	4.8328	4.577	4.159	4.577	4.577	4.605	16,428	4.5892	-0.21%
2024-07-04	4.830	4.800	4.880	-	-	0	0	-	4.586	4.558	4.634	-	-	0	-	0.00%
2024-07-03	4.830	4.390	4.950	4.830	4.890	23,200	113,160	4.8776	4.586	4.169	4.700	4.586	4.643	24,432	4.6317	-0.82%
2024-07-02	4.870	4.430	4.870	4.700	4.890	92,000	442,608	4.8110	4.624	4.207	4.624	4.463	4.643	96,884	4.5684	3.62%
2024-06-28	4.700	4.620	4.700	4.610	4.700	22,800	106,112	4.6540	4.463	4.387	4.463	4.378	4.463	24,010	4.4194	1.95%
2024-06-27	4.610	4.610	4.720	4.600	4.600	6,000	27,600	4.6000	4.378	4.378	4.482	4.368	4.368	6,319	4.3681	0.22%
2024-06-26	4.600	4.600	4.700	4.500	4.650	80,000	367,940	4.5993	4.368	4.368	4.463	4.273	4.416	84,247	4.3674	2.22%
2024-06-25	4.500	4.500	-	4.490	4.500	4,400	19,780	4.4955	4.273	4.273	-	4.264	4.273	4,634	4.2688	0.00%
2024-06-24	4.500	4.500	5.000	4.450	4.520	212,000	951,196	4.4868	4.273	4.273	4.748	4.226	4.292	223,256	4.2606	1.12%
2024-06-21	4.450	4.290	4.880	4.450	4.450	3,600	16,020	4.4500	4.226	4.074	4.634	4.226	4.226	3,791	4.2257	0.23%
2024-06-20	4.440	4.430	4.450	4.380	4.450	37,200	165,188	4.4405	4.216	4.207	4.226	4.159	4.226	39,175	4.2167	1.37%
2024-06-19	4.380	4.200	4.380	4.360	4.380	16,000	69,904	4.3690	4.159	3.988	4.159	4.140	4.159	16,849	4.1487	0.69%
2024-06-18	4.350	4.280	4.370	4.280	4.350	18,800	81,720	4.3468	4.131	4.064	4.150	4.064	4.131	19,798	4.1277	1.64%
2024-06-17	4.280	4.200	4.280	4.280	4.280	5,200	22,256	4.2800	4.064	3.988	4.064	4.064	4.064	5,476	4.0642	0.00%
2024-06-14	4.280	4.280	4.340	4.280	4.280	2,800	11,984	4.2800	4.064	4.064	4.121	4.064	4.064	2,949	4.0642	-0.93%
2024-06-13	4.320	4.270	4.380	4.270	4.320	36,000	154,720	4.2978	4.102	4.055	4.159	4.055	4.102	37,911	4.0811	2.61%
2024-06-12	4.210	4.210	4.440	-	-	0	0	-	3.998	3.998	4.216	-	-	0	-	0.72%
2024-06-11	4.180	4.180	4.550	4.150	4.160	25,200	104,684	4.1541	3.969	3.969	4.321	3.941	3.950	26,538	3.9447	-1.88%
2024-06-07	4.260	4.110	4.280	4.200	4.260	30,000	127,776	4.2592	4.045	3.903	4.064	3.988	4.045	31,593	4.0445	3.90%
2024-06-06	4.100	4.000	4.080	4.000	4.100	56,800	228,740	4.0271	3.893	3.798	3.874	3.798	3.893	59,816	3.8241	1.49%
2024-06-05	4.040	4.040	4.080	4.000	4.040	18,400	74,208	4.0330	3.836	3.836	3.874	3.798	3.836	19,377	3.8297	1.00%
2024-06-04	4.000	3.710	4.000	-	-	0	0	-	3.798	3.523	3.798	-	-	0	-	0.00%
2024-06-03	4.000	4.000	4.090	3.990	4.010	26,800	107,176	3.9991	3.798	3.798	3.884	3.789	3.808	28,223	3.7975	-1.72%
2024-05-31	4.070	3.600	4.390	-	-	0	0	-	3.865	3.419	4.169	-	-	0	-	0.00%
2024-05-30	4.070	3.900	4.080	4.070	4.110	73,600	301,768	4.1001	3.865	3.703	3.874	3.865	3.903	77,508	3.8934	-0.73%
2024-05-29	4.100	4.100	4.170	4.100	4.180	47,200	194,388	4.1184	3.893	3.893	3.960	3.893	3.969	49,706	3.9108	0.00%
2024-05-28	4.100	4.100	4.270	4.000	4.110	32,000	129,500	4.0469	3.893	3.893	4.055	3.798	3.903	33,699	3.8429	2.50%
2024-05-27	4.000	4.000	4.290	-	-	0	0	-	3.798	3.798	4.074	-	-	0	-	0.76%
2024-05-24	3.970	3.710	4.000	3.970	4.070	54,800	220,548	4.0246	3.770	3.523	3.798	3.770	3.865	57,709	3.8217	-2.40%
2024-05-23	4.300	4.300	4.540	4.300	4.310	9,200	39,612	4.3057	3.862	3.862	4.078	3.862	3.871	10,242	3.8675	0.00%
2024-05-22	4.300	4.160	4.300	4.230	4.370	143,600	621,420	4.3274	3.862	3.737	3.862	3.800	3.925	159,868	3.8871	0.94%
2024-05-21	4.260	4.270	4.430	4.260	4.280	30,800	131,528	4.2704	3.827	3.835	3.979	3.827	3.844	34,289	3.8358	0.24%
2024-05-20	4.250	4.230	4.550	4.140	4.250	58,400	243,204	4.1645	3.818	3.800	4.087	3.719	3.818	65,016	3.7407	0.95%
2024-05-17	4.210	4.170	4.210	4.100	4.220	27,200	114,032	4.1924	3.782	3.746	3.782	3.683	3.791	30,281	3.7657	1.45%
2024-05-16	4.150	4.020	4.200	4.000	4.150	33,200	134,420	4.0488	3.728	3.611	3.773	3.593	3.728	36,961	3.6368	3.75%
2024-05-14	4.000	4.000	4.240	3.960	3.960	2,000	7,920	3.9600	3.593	3.593	3.809	3.557	3.557	2,227	3.5570	-1.96%
2024-05-13	4.080	4.080	4.200	4.020	4.100	52,800	215,016	4.0723	3.665	3.665	3.773	3.611	3.683	58,782	3.6579	0.49%
2024-05-10	4.060	4.060	4.190	4.030	4.100	34,400	139,344	4.0507	3.647	3.647	3.764	3.620	3.683	38,297	3.6385	0.74%
2024-05-09	4.030	4.030	4.120	4.010	4.030	2,000	8,044	4.0220	3.620	3.620	3.701	3.602	3.620	2,227	3.6127	0.00%
2024-05-08	4.030	4.030	4.100	4.030	4.030	5,200	20,956	4.0300	3.620	3.620	3.683	3.620	3.620	5,789	3.6199	0.00%
2024-05-07	4.030	4.000	4.050	4.000	4.140	62,000	250,672	4.0431	3.620	3.593	3.638	3.593	3.719	69,024	3.6317	-2.42%
2024-05-06	4.130	4.100	4.130	4.060	4.130	122,000	499,388	4.0933	3.710	3.683	3.710	3.647	3.710	135,821	3.6768	2.23%
2024-05-03	4.040	3.910	4.100	3.890	4.040	100,346	396,605	3.9524	3.629	3.512	3.683	3.494	3.629	111,714	3.5502	3.86%
2024-05-02	3.890	3.800	3.890	3.660	3.910	218,400	836,872	3.8318	3.494	3.413	3.494	3.288	3.512	243,142	3.4419	3.73%
2024-04-30	3.750	3.730	3.750	3.700	3.850	118,800	446,112	3.7552	3.368	3.350	3.368	3.323	3.458	132,259	3.3730	-2.60%
2024-04-29	3.850	3.790	3.850	3.650	3.900	295,200	1,124,644	3.8098	3.458	3.404	3.458	3.279	3.503	328,642	3.4221	6.65%
2024-04-26	3.610	3.560	3.640	3.500	3.610	139,600	496,528	3.5568	3.243	3.198	3.270	3.144	3.243	155,415	3.1949	3.14%
2024-04-25	3.500	3.460	3.510	3.490	3.500	45,200	158,088	3.4975	3.144	3.108	3.153	3.135	3.144	50,321	3.1416	-0.28%
2024-04-24	3.510	3.430	3.520	3.410	3.510	64,400	221,784	3.4439	3.153	3.081	3.162	3.063	3.153	71,696	3.0934	2.63%
2024-04-23	3.420	3.400	3.510	3.420	3.520	82,000	282,032	3.4394	3.072	3.054	3.153	3.072	3.162	91,290	3.0894	-2.56%
2024-04-22	3.510	3.510	3.560	3.510	3.550	12,800	45,328	3.5413	3.153	3.153	3.198	3.153	3.189	14,250	3.1809	0.00%
2024-04-19	3.510	3.410	3.510	-	-	0	0	-	3.153	3.063	3.153	-	-	0	-	0.00%
2024-04-18	3.510	3.500	3.510	3.490	3.510	5,600	19,556	3.4921	3.153	3.144	3.153	3.135	3.153	6,234	3.1368	0.57%
2024-04-17	3.490	3.490	3.530	3.480	3.490	12,000	41,872	3.4893	3.135	3.135	3.171	3.126	3.135	13,359	3.1343	1.16%
2024-04-16	3.450	3.430	3.580	3.450	3.520	3,200	11,124	3.4763	3.099	3.081	3.216	3.099	3.162	3,563	3.1225	-4.17%
2024-04-15	3.600	3.560	3.630	3.600	3.600	30,400	109,440	3.6000	3.234	3.198	3.261	3.234	3.234	33,844	3.2337	0.28%
2024-04-12	3.590	3.520	3.600	3.590	3.600	2,400	8,636	3.5983	3.225	3.162	3.234	3.225	3.234	2,672	3.2322	0.28%
2024-04-11	3.580	3.550	3.580	3.520	3.600	27,600	98,032	3.5519	3.216	3.189	3.216	3.162	3.234	30,727	3.1904	0.28%
2024-04-10	3.570	3.570	3.620	3.550	3.580	133,600	474,464	3.5514	3.207	3.207	3.252	3.189	3.216	148,735	3.1900	-0.56%
2024-04-09	3.590	3.590	3.600	3.510	3.570	175,200	621,876	3.5495	3.225	3.225	3.234	3.153	3.207	195,048	3.1883	1.41%
2024-04-08	3.540	3.540	3.610	3.510	3.590	134,000	474,292	3.5395	3.180	3.180	3.243	3.153	3.225	149,180	3.1793	0.00%
2024-04-05	3.540	3.540	3.620	3.540	3.580	39,200	140,128	3.5747	3.180	3.180	3.252	3.180	3.216	43,641	3.2109	-1.67%
2024-04-03	3.600	3.550	3.600	3.550	3.650	60,000	216,732	3.6122	3.234	3.189	3.234	3.189	3.279	66,797	3.2446	2.56%
2024-04-02	3.510	3.500	3.600	3.450	3.700	173,600	623,936	3.5941	3.153	3.144	3.234	3.099	3.323	193,267	3.2284	-6.40%
2024-03-28	3.750	3.570	3.750	3.520	3.750	362,800	1,303,480	3.5928	3.368	3.207	3.368	3.162	3.368	403,901	3.2272	-1.83%
2024-03-27	3.820	3.730	3.910	3.820	3.870	26,400	101,352	3.8391	3.431	3.350	3.512	3.431	3.476	29,391	3.4484	-1.55%
2024-03-26	3.880	3.820	3.880	3.870	3.900	26,800	104,000	3.8806	3.485	3.431	3.485	3.476	3.503	29,836	3.4857	1.57%
2024-03-25	3.820	3.810	3.840	3.820	3.820	6,400	24,448	3.8200	3.431	3.422	3.449	3.431	3.431	7,125	3.4313	0.53%
2024-03-22	3.800	3.800	3.870	3.800	3.820	43,600	165,780	3.8023	3.413	3.413	3.476	3.413	3.431	48,539	3.4154	-1.81%
2024-03-21	3.870	3.800	3.910	3.870	3.870	20,000	77,260	3.8630	3.476	3.413	3.512	3.476	3.476	22,266	3.4699	0.00%
2024-03-20	3.870	3.840	3.870	3.870	3.890	66,800	259,348	3.8825	3.476	3.449	3.476	3.476	3.494	74,368	3.4874	0.00%
2024-03-19	3.870	3.800	3.870	3.870	3.870	9,200	35,604	3.8700	3.476	3.413	3.476	3.476	3.476	10,242	3.4762	2.93%
2024-03-18	3.760	3.760	3.880	3.710	3.900	30,000	116,548	3.8849	3.377	3.377	3.485	3.332	3.503	33,399	3.4896	-1.83%
2024-03-15	3.830	3.830	3.870	3.790	3.880	63,600	242,748	3.8168	3.440	3.440	3.476	3.404	3.485	70,805	3.4284	0.79%
2024-03-14	3.800	3.800	3.830	3.800	3.900	13,600	51,760	3.8059	3.413	3.413	3.440	3.413	3.503	15,141	3.4186	0.26%
2024-03-13	3.790	3.790	3.900	3.760	3.760	800	3,008	3.7600	3.404	3.404	3.503	3.377	3.377	891	3.3774	0.53%
2024-03-12	3.770	3.770	3.800	3.770	3.840	88,800	337,000	3.7950	3.386	3.386	3.413	3.386	3.449	98,860	3.4089	0.00%
2024-03-11	3.770	3.740	3.770	3.730	3.770	37,200	139,140	3.7403	3.386	3.359	3.386	3.350	3.386	41,414	3.3597	0.00%
2024-03-08	3.770	3.770	3.820	-	-	0	0	-	3.386	3.386	3.431	-	-	0	-	0.27%
2024-03-07	3.760	3.770	3.800	3.730	3.730	10,000	37,300	3.7300	3.377	3.386	3.413	3.350	3.350	11,133	3.3504	-0.79%
2024-03-06	3.790	3.730	3.800	3.620	3.790	4,400	16,396	3.7264	3.404	3.350	3.413	3.252	3.404	4,898	3.3472	-0.26%
2024-03-05	3.800	3.770	3.800	3.760	3.810	31,600	119,820	3.7918	3.413	3.386	3.413	3.377	3.422	35,180	3.4059	-1.55%
2024-03-04	3.860	3.860	3.930	3.800	3.970	66,000	253,472	3.8405	3.467	3.467	3.530	3.413	3.566	73,477	3.4497	1.31%
2024-03-01	3.810	3.810	3.880	3.710	3.800	1,600	6,044	3.7775	3.422	3.422	3.485	3.332	3.413	1,781	3.3931	0.26%
2024-02-29	3.800	3.770	3.800	3.690	3.800	244,400	910,312	3.7247	3.413	3.386	3.413	3.315	3.413	272,087	3.3457	0.26%
2024-02-28	3.790	3.780	3.840	3.760	3.800	35,200	133,052	3.7799	3.404	3.395	3.449	3.377	3.413	39,188	3.3952	-0.26%
2024-02-27	3.800	3.610	3.870	3.790	3.810	87,200	331,380	3.8002	3.413	3.243	3.476	3.404	3.422	97,079	3.4135	-0.26%
2024-02-26	3.810	3.810	3.880	3.810	3.890	94,800	366,684	3.8680	3.422	3.422	3.485	3.422	3.494	105,540	3.4744	-0.26%
2024-02-23	3.820	3.740	3.850	3.750	3.820	30,800	116,208	3.7730	3.431	3.359	3.458	3.368	3.431	34,289	3.3891	1.60%
2024-02-22	3.760	3.750	3.810	3.760	3.790	26,000	98,172	3.7758	3.377	3.368	3.422	3.377	3.404	28,945	3.3916	0.00%
2024-02-21	3.760	3.760	3.850	3.720	3.760	52,800	197,876	3.7477	3.377	3.377	3.458	3.341	3.377	58,782	3.3663	0.27%
2024-02-20	3.750	3.750	3.780	3.720	3.730	21,600	80,544	3.7289	3.368	3.368	3.395	3.341	3.350	24,047	3.3494	0.54%
2024-02-19	3.730	3.730	3.770	3.730	3.740	22,400	83,556	3.7302	3.350	3.350	3.386	3.350	3.359	24,938	3.3506	0.00%
2024-02-16	3.730	3.730	3.750	3.650	3.710	29,600	109,360	3.6946	3.350	3.350	3.368	3.279	3.332	32,953	3.3186	2.47%
2024-02-15	3.640	3.590	3.650	-	-	0	0	-	3.270	3.225	3.279	-	-	0	-	0.00%
2024-02-14	3.640	3.590	3.640	-	-	0	0	-	3.270	3.225	3.270	-	-	0	-	0.00%
2024-02-09	3.640	3.450	3.640	-	-	0	0	-	3.270	3.099	3.270	-	-	0	-	-0.27%
2024-02-08	3.650	3.630	3.650	3.600	3.650	14,400	52,332	3.6342	3.279	3.261	3.279	3.234	3.279	16,031	3.2644	-1.08%
2024-02-07	3.690	3.620	3.690	3.690	3.700	5,200	19,236	3.6992	3.315	3.252	3.315	3.315	3.323	5,789	3.3228	-0.27%
2024-02-06	3.700	3.600	3.700	3.620	3.710	73,600	272,344	3.7003	3.323	3.234	3.323	3.252	3.332	81,938	3.3238	-0.27%
2024-02-05	3.710	3.500	3.710	-	-	0	0	-	3.332	3.144	3.332	-	-	0	-	0.00%
2024-02-02	3.710	3.640	3.720	3.710	3.740	81,200	303,248	3.7346	3.332	3.270	3.341	3.332	3.359	90,399	3.3546	-0.80%
2024-02-01	3.740	3.730	3.740	3.730	3.750	71,200	266,648	3.7451	3.359	3.350	3.359	3.350	3.368	79,266	3.3640	1.08%
2024-01-31	3.700	3.700	3.850	3.650	3.890	66,400	244,512	3.6824	3.323	3.323	3.458	3.279	3.494	73,922	3.3077	1.09%
2024-01-30	3.660	3.650	3.660	3.650	3.890	71,600	265,152	3.7032	3.288	3.279	3.288	3.279	3.494	79,711	3.3264	-3.68%
2024-01-29	3.800	3.750	3.900	3.800	4.000	48,800	185,520	3.8016	3.413	3.368	3.503	3.413	3.593	54,328	3.4148	1.06%
2024-01-26	3.760	3.760	3.820	3.670	3.760	77,600	290,200	3.7397	3.377	3.377	3.431	3.297	3.377	86,391	3.3591	0.00%
2024-01-25	3.760	3.760	3.790	3.750	3.800	24,000	90,392	3.7663	3.377	3.377	3.404	3.368	3.413	26,719	3.3831	1.90%
2024-01-24	3.690	3.640	3.690	3.660	3.690	127,600	468,148	3.6689	3.315	3.270	3.315	3.288	3.315	142,055	3.2955	3.65%
2024-01-23	3.560	3.560	3.650	3.300	3.430	1,600	5,436	3.3975	3.198	3.198	3.279	2.964	3.081	1,781	3.0518	2.89%
2024-01-22	3.460	3.460	3.650	3.440	3.660	80,400	286,292	3.5608	3.108	3.108	3.279	3.090	3.288	89,508	3.1985	-6.49%
2024-01-19	3.700	3.640	3.740	3.700	3.700	29,200	107,620	3.6856	3.323	3.270	3.359	3.323	3.323	32,508	3.3106	0.00%
2024-01-18	3.700	3.700	3.800	3.600	3.640	46,800	169,392	3.6195	3.323	3.323	3.413	3.234	3.270	52,102	3.2512	1.65%
2024-01-17	3.640	3.700	3.710	3.640	3.820	310,400	1,169,092	3.7664	3.270	3.323	3.332	3.270	3.431	345,564	3.3831	-6.91%
2024-01-16	3.910	3.810	4.000	3.800	3.910	89,200	346,996	3.8901	3.512	3.422	3.593	3.413	3.512	99,305	3.4942	0.51%
2024-01-15	3.890	3.860	4.080	3.890	3.890	8,000	31,120	3.8900	3.494	3.467	3.665	3.494	3.494	8,906	3.4942	0.00%
2024-01-12	3.890	3.840	3.900	3.840	3.900	16,800	65,352	3.8900	3.494	3.449	3.503	3.449	3.503	18,703	3.4942	-0.26%
2024-01-11	3.900	3.810	3.900	3.770	4.100	116,400	451,888	3.8822	3.503	3.422	3.503	3.386	3.683	129,587	3.4871	1.30%
2024-01-10	3.850	3.810	3.850	3.830	4.110	240,400	945,516	3.9331	3.458	3.422	3.458	3.440	3.692	267,634	3.5329	-1.28%
2024-01-09	3.900	3.900	3.910	3.760	3.920	13,600	53,112	3.9053	3.503	3.503	3.512	3.377	3.521	15,141	3.5079	-0.51%
2024-01-08	3.920	3.910	3.920	3.910	3.920	3,200	12,516	3.9113	3.521	3.512	3.521	3.512	3.521	3,563	3.5132	0.00%
2024-01-05	3.920	3.860	3.940	3.920	3.950	20,800	81,676	3.9267	3.521	3.467	3.539	3.521	3.548	23,156	3.5271	0.51%
2024-01-04	3.900	3.780	3.900	3.900	3.900	1,200	4,680	3.9000	3.503	3.395	3.503	3.503	3.503	1,336	3.5031	0.00%
2024-01-03	3.900	3.760	3.900	3.620	3.980	6,000	21,864	3.6440	3.503	3.377	3.503	3.252	3.575	6,680	3.2732	2.63%
2024-01-02	3.800	3.720	3.900	3.700	3.800	7,200	26,776	3.7189	3.413	3.341	3.503	3.323	3.413	8,016	3.3405	-1.55%
2023-12-29	3.860	3.780	3.870	3.630	3.860	81,600	305,004	3.7378	3.467	3.395	3.476	3.261	3.467	90,844	3.3574	6.34%
2023-12-28	3.630	3.620	3.680	3.570	3.650	221,200	796,632	3.6014	3.261	3.252	3.306	3.207	3.279	246,259	3.2349	3.42%
2023-12-27	3.510	3.510	3.580	3.450	3.550	97,600	340,124	3.4849	3.153	3.153	3.216	3.099	3.189	108,657	3.1303	2.93%
2023-12-22	3.410	3.410	3.460	3.400	3.410	4,800	16,324	3.4008	3.063	3.063	3.108	3.054	3.063	5,344	3.0548	0.29%
2023-12-21	3.400	3.350	3.400	3.330	3.400	14,000	47,148	3.3677	3.054	3.009	3.054	2.991	3.054	15,586	3.0250	1.19%
2023-12-20	3.360	3.360	3.500	3.340	3.580	5,200	17,480	3.3615	3.018	3.018	3.144	3.000	3.216	5,789	3.0195	1.51%
2023-12-19	3.310	3.310	3.350	3.300	3.310	69,200	228,508	3.3021	2.973	2.973	3.009	2.964	2.973	77,039	2.9661	-1.19%
2023-12-18	3.350	3.390	3.400	3.350	3.370	46,400	155,668	3.3549	3.009	3.045	3.054	3.009	3.027	51,657	3.0135	-1.47%
2023-12-15	3.400	3.350	3.430	3.400	3.440	14,400	49,276	3.4219	3.054	3.009	3.081	3.054	3.090	16,031	3.0737	1.80%
2023-12-14	3.340	3.340	3.670	3.250	3.660	85,200	282,872	3.3201	3.000	3.000	3.297	2.919	3.288	94,852	2.9822	0.91%
2023-12-13	3.310	3.310	3.370	3.300	3.420	74,400	245,892	3.3050	2.973	2.973	3.027	2.964	3.072	82,829	2.9687	-1.19%
2023-12-12	3.350	3.230	3.350	3.220	3.360	159,600	531,788	3.3320	3.009	2.901	3.009	2.892	3.018	177,681	2.9929	4.36%
2023-12-11	3.210	3.210	3.270	3.200	3.220	38,400	123,436	3.2145	2.883	2.883	2.937	2.874	2.892	42,750	2.8874	-0.31%
2023-12-08	3.220	3.220	3.280	3.220	3.330	48,400	161,048	3.3274	2.892	2.892	2.946	2.892	2.991	53,883	2.9888	0.31%
2023-12-07	3.210	3.210	3.270	3.210	3.290	35,600	116,564	3.2743	2.883	2.883	2.937	2.883	2.955	39,633	2.9411	-0.31%
2023-12-06	3.220	3.220	3.250	3.220	3.280	13,200	43,184	3.2715	2.892	2.892	2.919	2.892	2.946	14,695	2.9386	0.31%
2023-12-05	3.210	3.210	3.260	3.210	3.290	5,200	16,724	3.2162	2.883	2.883	2.928	2.883	2.955	5,789	2.8889	0.00%
2023-12-04	3.210	3.210	-	3.200	3.250	115,600	373,348	3.2297	2.883	2.883	-	2.874	2.919	128,696	2.9010	0.31%
2023-12-01	3.200	3.200	3.210	3.200	3.210	42,800	137,460	3.2117	2.874	2.874	2.883	2.874	2.883	47,649	2.8849	-0.31%
2023-11-30	3.210	3.210	3.280	3.210	3.300	121,200	391,308	3.2286	2.883	2.883	2.946	2.883	2.964	134,930	2.9001	0.31%
2023-11-29	3.200	3.200	3.230	3.180	3.240	61,200	196,948	3.2181	2.874	2.874	2.901	2.856	2.910	68,133	2.8906	-0.62%
2023-11-28	3.220	3.220	3.480	3.210	3.240	58,400	188,168	3.2221	2.892	2.892	3.126	2.883	2.910	65,016	2.8942	-0.31%
2023-11-27	3.230	3.230	3.480	3.220	3.240	63,200	204,140	3.2301	2.901	2.901	3.126	2.892	2.910	70,360	2.9014	-1.82%
2023-11-24	3.290	3.280	3.440	3.270	3.290	3,600	11,808	3.2800	2.955	2.946	3.090	2.937	2.955	4,008	2.9462	0.61%
2023-11-23	3.270	3.270	3.350	3.250	3.270	20,400	66,584	3.2639	2.937	2.937	3.009	2.919	2.937	22,711	2.9318	0.62%
2023-11-22	3.250	3.250	3.440	3.250	3.270	99,600	323,852	3.2515	2.919	2.919	3.090	2.919	2.937	110,883	2.9207	0.00%
2023-11-21	3.250	3.250	3.440	3.210	3.210	400	1,284	3.2100	2.919	2.919	3.090	2.883	2.883	445	2.8834	1.25%
2023-11-20	3.210	3.210	3.440	3.210	3.220	7,600	24,464	3.2189	2.883	2.883	3.090	2.883	2.892	8,461	2.8914	0.31%
2023-11-17	3.200	3.200	3.440	3.200	3.200	2,400	7,680	3.2000	2.874	2.874	3.090	2.874	2.874	2,672	2.8744	0.63%
2023-11-16	3.180	3.180	3.410	3.180	3.200	38,000	121,216	3.1899	2.856	2.856	3.063	2.856	2.874	42,305	2.8653	0.32%
2023-11-15	3.170	3.170	3.440	3.160	3.180	34,800	110,252	3.1682	2.847	2.847	3.090	2.838	2.856	38,742	2.8458	0.32%
2023-11-14	3.160	3.160	3.440	3.160	3.210	4,000	12,776	3.1940	2.838	2.838	3.090	2.838	2.883	4,453	2.8690	-0.32%
2023-11-13	3.170	3.170	3.200	3.150	3.210	57,600	183,548	3.1866	2.847	2.847	2.874	2.829	2.883	64,125	2.8623	0.63%
2023-11-10	3.150	3.120	3.450	3.150	3.150	61,200	192,780	3.1500	2.829	2.803	3.099	2.829	2.829	68,133	2.8295	0.00%
2023-11-09	3.150	3.150	3.190	3.150	3.190	31,600	100,588	3.1832	2.829	2.829	2.865	2.829	2.865	35,180	2.8592	-0.32%
2023-11-08	3.160	3.160	3.280	3.160	3.180	52,400	166,108	3.1700	2.838	2.838	2.946	2.838	2.856	58,336	2.8474	-0.32%
2023-11-07	3.170	3.170	3.200	3.170	3.210	70,000	224,088	3.2013	2.847	2.847	2.874	2.847	2.883	77,930	2.8755	-0.94%
2023-11-06	3.200	3.180	3.300	3.200	3.370	111,600	362,096	3.2446	2.874	2.856	2.964	2.874	3.027	124,243	2.9144	-3.03%
2023-11-03	3.300	3.200	3.300	3.080	3.300	277,600	899,108	3.2389	2.964	2.874	2.964	2.767	2.964	309,049	2.9093	3.12%
2023-11-02	3.200	3.200	3.270	3.180	3.210	50,800	162,644	3.2017	2.874	2.874	2.937	2.856	2.883	56,555	2.8759	0.95%
2023-11-01	3.170	3.150	3.180	3.140	3.170	15,600	49,144	3.1503	2.847	2.829	2.856	2.820	2.847	17,367	2.8297	1.28%
2023-10-31	3.130	3.060	3.130	-	-	0	0	-	2.811	2.749	2.811	-	-	0	-	0.00%
2023-10-30	3.130	3.120	3.280	-	-	0	0	-	2.811	2.803	2.946	-	-	0	-	0.00%
2023-10-27	3.130	3.130	3.190	3.080	3.130	58,800	183,328	3.1178	2.811	2.811	2.865	2.767	2.811	65,461	2.8006	-0.63%
2023-10-26	3.150	3.150	3.200	3.150	3.150	10,400	32,760	3.1500	2.829	2.829	2.874	2.829	2.829	11,578	2.8295	0.00%
2023-10-25	3.150	3.150	3.170	3.150	3.200	34,000	107,900	3.1735	2.829	2.829	2.847	2.829	2.874	37,852	2.8506	0.00%
2023-10-24	3.150	3.120	3.150	3.110	3.180	120,400	379,344	3.1507	2.829	2.803	2.829	2.794	2.856	134,040	2.8301	0.00%
2023-10-20	3.150	3.150	3.170	3.100	3.180	15,600	49,208	3.1544	2.829	2.829	2.847	2.785	2.856	17,367	2.8334	-1.56%
2023-10-19	3.200	3.140	3.200	3.140	3.210	156,000	498,892	3.1980	2.874	2.820	2.874	2.820	2.883	173,673	2.8726	0.00%
2023-10-18	3.200	3.110	3.200	-	-	0	0	-	2.874	2.794	2.874	-	-	0	-	-1.54%
2023-10-17	3.250	3.230	3.250	3.220	3.260	72,000	234,008	3.2501	2.919	2.901	2.919	2.892	2.928	80,157	2.9194	-1.22%
2023-10-16	3.290	3.250	3.290	3.320	3.380	18,000	60,360	3.3533	2.955	2.919	2.955	2.982	3.036	20,039	3.0121	-0.60%
2023-10-13	3.310	3.250	3.310	-	-	0	0	-	2.973	2.919	2.973	-	-	0	-	-0.60%
2023-10-12	3.330	3.310	3.400	3.330	3.330	5,200	17,376	3.3415	2.991	2.973	3.054	2.991	2.991	5,789	3.0015	1.52%
2023-10-11	3.280	3.280	3.300	3.250	3.280	71,200	231,828	3.2560	2.946	2.946	2.964	2.919	2.946	79,266	2.9247	2.50%
2023-10-10	3.200	3.200	-	3.180	3.220	46,400	148,676	3.2042	2.874	2.874	-	2.856	2.892	51,657	2.8782	-0.93%
2023-10-09	3.230	3.220	3.230	-	-	0	0	-	2.901	2.892	2.901	-	-	0	-	0.00%
2023-10-06	3.230	3.230	3.350	3.230	3.380	12,000	40,020	3.3350	2.901	2.901	3.009	2.901	3.036	13,359	2.9956	0.62%
2023-10-05	3.210	3.210	3.240	3.200	3.250	16,800	54,560	3.2476	2.883	2.883	2.910	2.874	2.919	18,703	2.9171	-0.31%
2023-10-04	3.220	3.200	3.230	3.200	3.250	57,200	183,996	3.2167	2.892	2.874	2.901	2.874	2.919	63,680	2.8894	-0.62%
2023-10-03	3.240	3.220	3.240	3.240	3.330	41,600	136,664	3.2852	2.910	2.892	2.910	2.910	2.991	46,313	2.9509	-2.11%
2023-09-29	3.310	3.290	3.310	3.300	3.310	14,400	47,644	3.3086	2.973	2.955	2.973	2.964	2.973	16,031	2.9719	0.30%
2023-09-28	3.300	3.300	3.310	3.300	3.320	20,400	67,580	3.3127	2.964	2.964	2.973	2.964	2.982	22,711	2.9756	0.00%
2023-09-27	3.300	3.300	3.320	3.300	3.500	67,200	228,236	3.3964	2.964	2.964	2.982	2.964	3.144	74,813	3.0508	-0.60%
2023-09-26	3.320	3.320	3.350	3.300	3.380	26,000	86,488	3.3265	2.982	2.982	3.009	2.964	3.036	28,945	2.9880	-2.06%
2023-09-25	3.390	3.330	3.390	-	-	0	0	-	3.045	2.991	3.045	-	-	0	-	0.00%
2023-09-22	3.390	3.380	3.480	3.320	3.320	7,200	23,904	3.3200	3.045	3.036	3.126	2.982	2.982	8,016	2.9822	1.50%
2023-09-21	3.340	3.320	3.350	3.340	3.360	28,800	96,616	3.3547	3.000	2.982	3.009	3.000	3.018	32,063	3.0133	0.30%
2023-09-20	3.330	3.330	3.340	3.330	3.360	29,200	97,488	3.3386	2.991	2.991	3.000	2.991	3.018	32,508	2.9989	-1.19%
2023-09-19	3.370	3.350	3.390	3.370	3.420	14,800	50,520	3.4135	3.027	3.009	3.045	3.027	3.072	16,477	3.0662	-1.46%
2023-09-18	3.420	3.310	3.430	3.400	3.430	24,400	83,400	3.4180	3.072	2.973	3.081	3.054	3.081	27,164	3.0702	-0.29%
2023-09-15	3.430	3.430	3.440	3.420	3.470	31,200	107,596	3.4486	3.081	3.081	3.090	3.072	3.117	34,735	3.0977	-1.15%
2023-09-14	3.470	3.470	3.500	3.470	3.500	2,800	9,760	3.4857	3.117	3.117	3.144	3.117	3.144	3,117	3.1310	0.00%
2023-09-13	3.470	3.440	3.470	3.470	3.570	79,600	279,904	3.5164	3.117	3.090	3.117	3.117	3.207	88,618	3.1586	-2.80%
2023-09-12	3.570	3.570	3.620	3.430	3.620	118,800	423,644	3.5660	3.207	3.207	3.252	3.081	3.252	132,259	3.2032	-1.11%
2023-09-11	3.610	3.610	3.630	3.540	3.680	172,800	627,060	3.6288	3.243	3.243	3.261	3.180	3.306	192,376	3.2596	1.12%
2023-09-07	3.570	3.560	3.590	3.390	3.600	176,000	620,384	3.5249	3.207	3.198	3.225	3.045	3.234	195,939	3.1662	6.25%
2023-09-06	3.360	3.360	3.380	3.160	3.380	5,183,600	15,506,596	2.9915	3.018	3.018	3.036	2.838	3.036	5,770,835	2.6871	5.99%
2023-09-05	3.170	3.170	3.220	3.150	3.220	120,000	381,968	3.1831	2.847	2.847	2.892	2.829	2.892	133,594	2.8592	0.96%
2023-09-04	3.140	3.110	3.140	3.140	3.230	58,000	183,700	3.1672	2.820	2.794	2.820	2.820	2.901	64,571	2.8449	2.95%
2023-08-31	3.050	3.050	3.140	3.050	3.090	49,600	152,912	3.0829	2.740	2.740	2.820	2.740	2.776	55,219	2.7692	0.33%
2023-08-30	3.040	3.030	3.040	3.020	3.050	40,800	123,932	3.0375	2.731	2.722	2.731	2.713	2.740	45,422	2.7285	-0.98%
2023-08-29	3.070	3.070	3.140	3.040	3.080	67,200	205,700	3.0610	2.758	2.758	2.820	2.731	2.767	74,813	2.7495	1.99%
2023-08-28	3.010	3.010	3.080	2.960	3.170	99,600	303,776	3.0500	2.704	2.704	2.767	2.659	2.847	110,883	2.7396	-3.22%
2023-08-25	3.110	3.090	3.190	3.110	3.110	800	2,488	3.1100	2.794	2.776	2.865	2.794	2.794	891	2.7935	0.00%
2023-08-24	3.110	3.110	3.170	3.000	3.250	189,600	576,624	3.0413	2.794	2.794	2.847	2.695	2.919	211,079	2.7318	4.71%
2023-08-23	2.970	2.950	2.970	2.950	2.980	174,800	519,304	2.9708	2.668	2.650	2.668	2.650	2.677	194,603	2.6685	0.68%
2023-08-22	2.950	2.920	2.980	2.950	2.990	128,800	382,228	2.9676	2.650	2.623	2.677	2.650	2.686	143,391	2.6656	-1.67%
2023-08-21	3.000	2.850	3.000	2.810	3.000	766,400	2,188,980	2.8562	2.695	2.560	2.695	2.524	2.695	853,223	2.5655	5.63%
2023-08-18	2.840	2.820	2.850	2.820	2.900	180,000	518,632	2.8813	2.551	2.533	2.560	2.533	2.605	200,392	2.5881	-2.07%
2023-08-17	2.900	2.880	2.930	2.860	2.910	516,000	1,494,740	2.8968	2.605	2.587	2.632	2.569	2.614	574,456	2.6020	0.00%
2023-08-16	2.900	2.870	2.900	2.850	2.940	328,800	954,476	2.9029	2.605	2.578	2.605	2.560	2.641	366,049	2.6075	-0.68%
2023-08-15	2.920	2.900	2.940	2.900	2.980	40,000	117,640	2.9410	2.623	2.605	2.641	2.605	2.677	44,531	2.6417	-0.68%
2023-08-14	2.940	2.940	2.980	2.880	2.980	98,000	283,552	2.8934	2.641	2.641	2.677	2.587	2.677	109,102	2.5990	-1.34%
2023-08-11	2.980	2.960	2.980	2.980	3.000	74,400	223,008	2.9974	2.677	2.659	2.677	2.677	2.695	82,829	2.6924	-1.00%
2023-08-10	3.010	3.010	3.030	3.000	3.010	68,400	205,748	3.0080	2.704	2.704	2.722	2.695	2.704	76,149	2.7019	0.00%
2023-08-09	3.010	2.950	3.030	3.000	3.040	82,800	249,880	3.0179	2.704	2.650	2.722	2.695	2.731	92,180	2.7108	2.38%
2023-08-08	2.940	2.930	3.050	2.890	3.130	226,000	668,592	2.9584	2.641	2.632	2.740	2.596	2.811	251,603	2.6573	-8.70%
2023-08-07	3.220	3.070	3.220	3.220	3.230	6,400	20,644	3.2256	2.892	2.758	2.892	2.892	2.901	7,125	2.8974	-0.31%
2023-08-04	3.230	3.170	3.230	3.120	3.240	254,400	810,860	3.1873	2.901	2.847	2.901	2.803	2.910	283,220	2.8630	5.56%
2023-08-03	3.060	2.980	3.060	3.010	3.080	201,200	609,696	3.0303	2.749	2.677	2.749	2.704	2.767	223,993	2.7219	2.68%
2023-08-02	2.980	2.970	3.000	2.920	3.040	264,400	794,232	3.0039	2.677	2.668	2.695	2.623	2.731	294,353	2.6982	0.68%
2023-08-01	2.960	2.870	2.960	2.890	3.060	347,600	1,027,936	2.9572	2.659	2.578	2.659	2.596	2.749	386,979	2.6563	-2.95%
2023-07-31	3.050	3.020	3.060	2.950	3.100	534,400	1,613,812	3.0199	2.740	2.713	2.749	2.650	2.785	594,941	2.7126	12.13%
2023-07-28	2.720	2.700	2.720	2.410	2.760	2,427,200	6,107,560	2.5163	2.443	2.425	2.443	2.165	2.479	2,702,171	2.2602	13.33%
2023-07-27	2.400	2.390	2.400	2.360	2.490	2,430,800	5,828,564	2.3978	2.156	2.147	2.156	2.120	2.237	2,706,178	2.1538	4.80%
2023-07-26	2.290	2.290	2.320	2.290	2.350	324,000	751,176	2.3184	2.057	2.057	2.084	2.057	2.111	360,705	2.0825	-1.29%
2023-07-25	2.320	2.280	2.320	2.250	2.360	1,096,800	2,506,400	2.2852	2.084	2.048	2.084	2.021	2.120	1,221,053	2.0527	3.11%
2023-07-24	2.250	2.240	2.260	2.250	2.260	162,400	365,580	2.2511	2.021	2.012	2.030	2.021	2.030	180,798	2.0220	-0.88%
2023-07-21	2.270	2.270	2.300	2.260	2.300	32,800	75,224	2.2934	2.039	2.039	2.066	2.030	2.066	36,516	2.0600	-1.30%
2023-07-20	2.300	2.220	2.320	2.300	2.360	52,400	122,032	2.3289	2.066	1.994	2.084	2.066	2.120	58,336	2.0919	-2.13%
2023-07-19	2.350	2.310	2.350	2.260	2.350	10,000	23,068	2.3068	2.111	2.075	2.111	2.030	2.111	11,133	2.0721	1.73%
2023-07-18	2.310	2.400	2.500	2.310	2.350	74,000	171,220	2.3138	2.075	2.156	2.246	2.075	2.111	82,383	2.0783	-1.28%
2023-07-14	2.340	2.340	2.360	2.330	2.370	270,000	636,296	2.3567	2.102	2.102	2.120	2.093	2.129	300,588	2.1168	-0.85%
2023-07-13	2.360	2.340	2.360	2.350	2.410	172,800	406,432	2.3520	2.120	2.102	2.120	2.111	2.165	192,376	2.1127	0.43%
2023-07-12	2.350	2.340	2.350	2.350	2.360	116,400	273,836	2.3525	2.111	2.102	2.111	2.111	2.120	129,587	2.1132	-0.42%
2023-07-11	2.360	2.360	2.440	2.360	2.400	102,000	242,936	2.3817	2.120	2.120	2.192	2.120	2.156	113,555	2.1394	0.00%
2023-07-10	2.360	2.360	2.440	2.350	2.450	32,800	79,788	2.4326	2.120	2.120	2.192	2.111	2.201	36,516	2.1850	-2.48%
2023-07-07	2.420	2.420	2.440	2.420	2.450	20,800	50,768	2.4408	2.174	2.174	2.192	2.174	2.201	23,156	2.1924	-0.82%
2023-07-06	2.440	2.430	2.470	2.440	2.450	5,200	12,692	2.4408	2.192	2.183	2.219	2.192	2.201	5,789	2.1924	-1.61%
2023-07-05	2.480	2.450	2.480	2.500	2.500	10,000	25,000	2.5000	2.228	2.201	2.228	2.246	2.246	11,133	2.2456	-0.80%
2023-07-04	2.500	2.450	2.500	2.420	2.520	84,000	207,084	2.4653	2.246	2.201	2.246	2.174	2.264	93,516	2.2144	-0.40%
2023-07-03	2.510	2.440	2.510	2.440	2.530	323,200	793,888	2.4563	2.255	2.192	2.255	2.192	2.273	359,814	2.2064	3.72%
2023-06-30	2.420	2.420	-	-	-	0	0	-	2.174	2.174	-	-	-	0	-	0.00%
2023-06-29	2.420	2.420	2.530	-	-	0	0	-	2.174	2.174	2.273	-	-	0	-	0.00%
2023-06-28	2.420	2.420	2.700	2.420	2.460	28,800	70,816	2.4589	2.174	2.174	2.425	2.174	2.210	32,063	2.2087	-1.63%
2023-06-27	2.460	2.460	2.470	2.460	2.500	84,000	206,960	2.4638	2.210	2.210	2.219	2.210	2.246	93,516	2.2131	0.00%
2023-06-26	2.460	2.460	2.500	2.460	2.530	72,000	180,224	2.5031	2.210	2.210	2.246	2.210	2.273	80,157	2.2484	-3.53%
2023-06-23	2.550	2.300	2.550	-	-	400	1,000	2.5000	2.291	2.066	2.291	-	-	445	2.2456	0.00%
2023-06-21	2.550	2.500	2.550	-	-	0	0	-	2.291	2.246	2.291	-	-	0	-	-0.78%
2023-06-20	2.570	2.500	2.570	2.570	2.580	23,200	59,852	2.5798	2.308	2.246	2.308	2.308	2.317	25,828	2.3173	-1.15%
2023-06-19	2.600	2.500	2.600	2.610	2.610	400	1,044	2.6100	2.335	2.246	2.335	2.344	2.344	445	2.3444	-1.52%
2023-06-16	2.640	2.610	2.640	2.660	2.680	10,000	26,716	2.6716	2.371	2.344	2.371	2.389	2.407	11,133	2.3997	-1.12%
2023-06-15	2.670	2.610	2.670	2.670	2.670	15,600	41,652	2.6700	2.398	2.344	2.398	2.398	2.398	17,367	2.3983	0.00%
2023-06-14	2.670	2.610	2.670	-	-	0	0	-	2.398	2.344	2.398	-	-	0	-	-0.37%
2023-06-13	2.680	2.610	2.680	-	-	0	0	-	2.407	2.344	2.407	-	-	0	-	-0.74%
2023-06-12	2.700	2.610	2.720	2.700	2.700	400	1,080	2.7000	2.425	2.344	2.443	2.425	2.425	445	2.4253	0.00%
2023-06-09	2.700	2.500	2.760	2.700	2.700	400	1,080	2.7000	2.425	2.246	2.479	2.425	2.425	445	2.4253	-3.57%
2023-06-08	2.800	2.700	2.800	-	-	0	0	-	2.515	2.425	2.515	-	-	0	-	0.00%
2023-06-07	2.800	2.320	2.890	2.800	2.900	10,000	28,684	2.8684	2.515	2.084	2.596	2.515	2.605	11,133	2.5765	-3.45%
2023-06-06	2.900	2.900	3.120	2.900	2.900	400	1,160	2.9000	2.605	2.605	2.803	2.605	2.605	445	2.6049	-0.34%
2023-06-05	2.910	-	3.120	-	-	0	0	-	2.614	-	2.803	-	-	0	-	0.00%
2023-06-02	2.910	-	-	-	-	0	0	-	2.614	-	-	-	-	0	-	0.00%
2023-06-01	2.910	2.260	2.920	2.920	2.920	400	1,168	2.9200	2.614	2.030	2.623	2.623	2.623	445	2.6229	-1.69%
2023-05-31	2.960	2.920	-	-	-	0	0	-	2.659	2.623	-	-	-	0	-	0.00%
2023-05-30	2.960	2.920	-	-	-	0	0	-	2.659	2.623	-	-	-	0	-	0.00%
2023-05-29	2.960	2.920	-	-	-	400	1,200	3.0000	2.659	2.623	-	-	-	445	2.6947	0.00%
2023-05-25	2.960	-	-	-	-	0	0	-	2.659	-	-	-	-	0	-	0.00%
2023-05-24	2.960	-	2.960	-	-	0	0	-	2.659	-	2.659	-	-	0	-	-0.67%
2023-05-23	2.980	-	-	-	-	0	0	-	2.677	-	-	-	-	0	-	0.00%
2023-05-22	2.980	-	-	-	-	0	0	-	2.677	-	-	-	-	0	-	0.00%
2023-05-19	2.980	-	2.980	-	-	0	0	-	2.677	-	2.677	-	-	0	-	0.00%
2023-05-18	2.980	2.980	-	-	-	400	1,192	2.9800	2.677	2.677	-	-	-	445	2.6768	0.00%
2023-05-17	2.980	2.980	-	2.950	2.980	9,600	28,404	2.9588	2.677	2.677	-	2.650	2.677	10,688	2.6577	0.00%
2023-05-16	2.980	2.630	3.120	2.560	3.600	16,000	48,124	3.0078	2.677	2.362	2.803	2.299	3.234	17,813	2.7017	-9.24%
2023-05-15	3.530	3.530	-	3.530	3.530	400	1,412	3.5300	2.949	2.949	-	2.949	2.949	479	2.9494	2.92%
2023-05-12	3.430	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
2023-05-11	3.430	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
2023-05-10	3.430	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
2023-05-09	3.430	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
2023-05-08	3.430	1.560	3.450	-	-	0	0	-	2.866	1.303	2.883	-	-	0	-	0.00%
2023-05-05	3.430	-	3.430	3.430	3.440	3,200	10,980	3.4313	2.866	-	2.866	2.866	2.874	3,830	2.8669	4.57%
2023-05-04	3.280	3.280	-	3.280	3.280	800	2,624	3.2800	2.740	2.740	-	2.740	2.740	957	2.7405	0.00%
2023-05-03	3.280	3.280	-	3.280	3.290	800	2,628	3.2850	2.740	2.740	-	2.740	2.749	957	2.7447	-0.30%
2023-05-02	3.290	3.290	-	-	-	0	0	-	2.749	2.749	-	-	-	0	-	0.30%
2023-04-28	3.280	3.280	-	-	-	0	0	-	2.740	2.740	-	-	-	0	-	0.00%
2023-04-27	3.280	3.280	-	3.280	3.280	400	1,312	3.2800	2.740	2.740	-	2.740	2.740	479	2.7405	0.92%
2023-04-26	3.250	3.250	-	3.250	3.250	16,800	54,600	3.2500	2.715	2.715	-	2.715	2.715	20,107	2.7154	0.31%
2023-04-25	3.240	2.810	-	-	-	0	0	-	2.707	2.348	-	-	-	0	-	0.00%
2023-04-24	3.240	2.810	-	-	-	0	0	-	2.707	2.348	-	-	-	0	-	0.00%
2023-04-21	3.240	3.240	-	-	-	0	0	-	2.707	2.707	-	-	-	0	-	0.31%
2023-04-20	3.230	3.230	-	-	-	0	0	-	2.699	2.699	-	-	-	0	-	0.62%
2023-04-19	3.210	3.210	-	-	-	0	0	-	2.682	2.682	-	-	-	0	-	0.31%
2023-04-18	3.200	3.200	-	-	-	0	0	-	2.674	2.674	-	-	-	0	-	0.63%
2023-04-17	3.180	3.180	-	3.110	3.110	800	2,488	3.1100	2.657	2.657	-	2.598	2.598	957	2.5985	2.58%
2023-04-14	3.100	3.100	-	3.070	3.070	400	1,228	3.0700	2.590	2.590	-	2.565	2.565	479	2.5650	1.31%
2023-04-13	3.060	3.060	-	-	-	0	0	-	2.557	2.557	-	-	-	0	-	0.33%
2023-04-12	3.050	3.050	-	-	-	0	0	-	2.548	2.548	-	-	-	0	-	0.33%
2023-04-11	3.040	3.030	3.040	-	-	0	0	-	2.540	2.532	2.540	-	-	0	-	0.00%
2023-04-06	3.040	3.030	3.210	3.040	3.040	400	1,216	3.0400	2.540	2.532	2.682	2.540	2.540	479	2.5400	0.33%
2023-04-04	3.030	3.030	-	-	-	0	0	-	2.532	2.532	-	-	-	0	-	0.33%
2023-04-03	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-31	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-30	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-29	3.020	3.020	-	3.020	3.020	400	1,208	3.0200	2.523	2.523	-	2.523	2.523	479	2.5233	0.00%
2023-03-28	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-27	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-24	3.020	3.020	-	3.020	3.020	400	1,208	3.0200	2.523	2.523	-	2.523	2.523	479	2.5233	0.00%
2023-03-23	3.020	3.020	-	3.020	3.020	400	1,208	3.0200	2.523	2.523	-	2.523	2.523	479	2.5233	0.00%
2023-03-22	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-21	3.020	3.020	-	3.020	3.020	400	1,208	3.0200	2.523	2.523	-	2.523	2.523	479	2.5233	0.00%
2023-03-20	3.020	3.020	-	3.020	3.020	4,800	14,496	3.0200	2.523	2.523	-	2.523	2.523	5,745	2.5233	0.00%
2023-03-17	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.00%
2023-03-16	3.020	3.020	-	-	-	0	0	-	2.523	2.523	-	-	-	0	-	0.33%
2023-03-15	3.010	3.010	-	-	-	0	0	-	2.515	2.515	-	-	-	0	-	0.33%
2023-03-14	3.000	-	-	-	-	0	0	-	2.507	-	-	-	-	0	-	0.00%
2023-03-13	3.000	3.000	-	3.000	3.150	5,200	16,260	3.1269	2.507	2.507	-	2.507	2.632	6,224	2.6126	-4.76%
2023-03-10	3.150	3.150	3.480	-	-	0	0	-	2.632	2.632	2.908	-	-	0	-	0.00%
2023-03-09	3.150	3.150	3.490	3.150	3.150	400	1,260	3.1500	2.632	2.632	2.916	2.632	2.632	479	2.6319	1.61%
2023-03-08	3.100	3.100	3.300	-	-	0	0	-	2.590	2.590	2.757	-	-	0	-	0.98%
2023-03-07	3.070	3.070	-	-	-	0	0	-	2.565	2.565	-	-	-	0	-	0.00%
2023-03-06	3.070	3.070	-	-	-	0	0	-	2.565	2.565	-	-	-	0	-	0.00%
2023-03-03	3.070	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2023-03-02	3.070	3.070	-	3.070	3.070	400	1,228	3.0700	2.565	2.565	-	2.565	2.565	479	2.5650	0.00%
2023-03-01	3.070	3.010	3.070	-	-	0	0	-	2.565	2.515	2.565	-	-	0	-	0.00%
2023-02-28	3.070	-	3.070	-	-	0	0	-	2.565	-	2.565	-	-	0	-	0.00%
2023-02-27	3.070	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2023-02-24	3.070	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2023-02-23	3.070	-	-	-	-	0	0	-	2.565	-	-	-	-	0	-	0.00%
2023-02-22	3.070	3.070	-	3.070	3.070	1,200	3,684	3.0700	2.565	2.565	-	2.565	2.565	1,436	2.5650	0.00%
2023-02-21	3.070	2.500	3.080	3.050	3.090	6,400	19,648	3.0700	2.565	2.089	2.573	2.548	2.582	7,660	2.5650	0.66%
2023-02-20	3.050	-	3.050	-	-	0	0	-	2.548	-	2.548	-	-	0	-	0.00%
2023-02-17	3.050	-	-	-	-	0	0	-	2.548	-	-	-	-	0	-	0.00%
2023-02-16	3.050	-	3.200	-	-	0	0	-	2.548	-	2.674	-	-	0	-	0.00%
2023-02-15	3.050	-	-	3.040	3.050	1,600	4,876	3.0475	2.548	-	-	2.540	2.548	1,915	2.5462	-1.61%
2023-02-14	3.100	3.100	3.220	3.100	3.100	2,400	7,440	3.1000	2.590	2.590	2.690	2.590	2.590	2,872	2.5901	-1.27%
2023-02-13	3.140	-	3.140	-	-	0	0	-	2.624	-	2.624	-	-	0	-	-1.26%
2023-02-10	3.180	3.000	3.200	-	-	0	0	-	2.657	2.507	2.674	-	-	0	-	0.00%
2023-02-09	3.180	-	-	-	-	0	0	-	2.657	-	-	-	-	0	-	0.00%
2023-02-08	3.180	-	3.180	-	-	0	0	-	2.657	-	2.657	-	-	0	-	0.00%
2023-02-07	3.180	2.650	3.190	-	-	0	0	-	2.657	2.214	2.665	-	-	0	-	-0.62%
2023-02-06	3.200	-	3.210	3.000	3.200	1,200	3,760	3.1333	2.674	-	2.682	2.507	2.674	1,436	2.6180	6.67%
2023-02-03	3.000	-	3.000	-	-	0	0	-	2.507	-	2.507	-	-	0	-	0.00%
2023-02-02	3.000	3.000	-	-	-	0	0	-	2.507	2.507	-	-	-	0	-	0.00%
2023-02-01	3.000	-	3.100	-	-	0	0	-	2.507	-	2.590	-	-	0	-	0.00%
2023-01-31	3.000	3.000	-	3.000	3.000	5,200	15,600	3.0000	2.507	2.507	-	2.507	2.507	6,224	2.5065	0.00%
2023-01-30	3.000	-	3.000	-	-	0	0	-	2.507	-	2.507	-	-	0	-	-0.33%
2023-01-27	3.010	-	-	-	-	0	0	-	2.515	-	-	-	-	0	-	0.00%
2023-01-26	3.010	3.010	-	3.010	3.010	400	1,204	3.0100	2.515	2.515	-	2.515	2.515	479	2.5149	0.00%
2023-01-20	3.010	3.010	-	-	-	0	0	-	2.515	2.515	-	-	-	0	-	0.00%
2023-01-19	3.010	-	3.010	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2023-01-18	3.010	-	3.010	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2023-01-17	3.010	-	3.010	-	-	0	0	-	2.515	-	2.515	-	-	0	-	-0.33%
2023-01-16	3.020	3.020	3.080	3.020	3.020	10,000	30,200	3.0200	2.523	2.523	2.573	2.523	2.523	11,969	2.5233	-1.95%
2023-01-13	3.080	3.030	3.080	-	-	0	0	-	2.573	2.532	2.573	-	-	0	-	0.00%
2023-01-12	3.080	3.030	3.150	-	-	0	0	-	2.573	2.532	2.632	-	-	0	-	0.00%
2023-01-11	3.080	3.020	3.080	-	-	0	0	-	2.573	2.523	2.573	-	-	0	-	0.00%
2023-01-10	3.080	3.030	-	3.070	3.080	4,800	14,752	3.0733	2.573	2.532	-	2.565	2.573	5,745	2.5678	-2.22%
2023-01-09	3.150	3.090	3.150	-	-	0	0	-	2.632	2.582	2.632	-	-	0	-	0.00%
2023-01-06	3.150	3.090	3.150	-	-	0	0	-	2.632	2.582	2.632	-	-	0	-	0.00%
2023-01-05	3.150	3.090	3.450	-	-	0	0	-	2.632	2.582	2.883	-	-	0	-	0.00%
2023-01-04	3.150	3.090	-	-	-	0	0	-	2.632	2.582	-	-	-	0	-	0.00%
2023-01-03	3.150	3.090	-	-	-	0	0	-	2.632	2.582	-	-	-	0	-	0.00%
2022-12-30	3.150	3.080	-	3.150	3.150	400	1,260	3.1500	2.632	2.573	-	2.632	2.632	479	2.6319	0.00%
2022-12-29	3.150	3.150	-	3.150	3.150	18,800	59,220	3.1500	2.632	2.632	-	2.632	2.632	22,501	2.6319	0.00%
2022-12-28	3.150	3.150	-	3.150	3.150	400	1,260	3.1500	2.632	2.632	-	2.632	2.632	479	2.6319	0.00%
2022-12-23	3.150	3.150	-	-	-	0	0	-	2.632	2.632	-	-	-	0	-	0.96%
2022-12-22	3.120	3.120	3.420	-	-	0	0	-	2.607	2.607	2.857	-	-	0	-	0.65%
2022-12-21	3.100	3.080	-	3.100	3.160	10,000	31,540	3.1540	2.590	2.573	-	2.590	2.640	11,969	2.6352	-2.21%
2022-12-20	3.170	3.170	-	-	-	0	0	-	2.649	2.649	-	-	-	0	-	0.00%
2022-12-19	3.170	3.150	-	-	-	0	0	-	2.649	2.632	-	-	-	0	-	0.00%
2022-12-16	3.170	3.150	3.170	-	-	0	0	-	2.649	2.632	2.649	-	-	0	-	0.00%
2022-12-15	3.170	3.100	-	3.170	3.170	400	1,268	3.1700	2.649	2.590	-	2.649	2.649	479	2.6486	0.00%
2022-12-14	3.170	3.030	-	-	-	0	0	-	2.649	2.532	-	-	-	0	-	0.00%
2022-12-13	3.170	3.020	-	-	-	0	0	-	2.649	2.523	-	-	-	0	-	0.00%
2022-12-12	3.170	3.000	-	-	-	0	0	-	2.649	2.507	-	-	-	0	-	0.00%
2022-12-09	3.170	3.170	-	3.010	3.010	6,800	20,468	3.0100	2.649	2.649	-	2.515	2.515	8,139	2.5149	5.32%
2022-12-08	3.010	3.010	-	2.950	2.970	800	2,368	2.9600	2.515	2.515	-	2.465	2.481	957	2.4731	4.15%
2022-12-07	2.890	2.890	-	-	-	0	0	-	2.415	2.415	-	-	-	0	-	0.70%
2022-12-06	2.870	2.870	2.930	2.870	2.870	400	1,148	2.8700	2.398	2.398	2.448	2.398	2.398	479	2.3979	0.00%
2022-12-05	2.870	2.880	-	2.780	2.870	10,000	28,012	2.8012	2.398	2.406	-	2.323	2.398	11,969	2.3404	3.61%
2022-12-02	2.770	2.730	2.770	2.780	2.780	1,600	4,448	2.7800	2.314	2.281	2.314	2.323	2.323	1,915	2.3227	-0.36%
2022-12-01	2.780	2.780	-	2.730	2.780	8,800	24,240	2.7545	2.323	2.323	-	2.281	2.323	10,532	2.3015	2.21%
2022-11-30	2.720	2.720	-	2.720	2.720	400	1,088	2.7200	2.273	2.273	-	2.273	2.273	479	2.2726	0.00%
2022-11-29	2.720	2.710	2.720	2.720	2.720	2,000	5,440	2.7200	2.273	2.264	2.273	2.273	2.273	2,394	2.2726	0.00%
2022-11-28	2.720	2.720	-	2.720	2.720	400	1,088	2.7200	2.273	2.273	-	2.273	2.273	479	2.2726	0.00%
2022-11-25	2.720	2.720	-	2.720	2.720	2,400	6,528	2.7200	2.273	2.273	-	2.273	2.273	2,872	2.2726	0.00%
2022-11-24	2.720	2.720	-	2.720	2.720	400	1,088	2.7200	2.273	2.273	-	2.273	2.273	479	2.2726	0.37%
2022-11-23	2.710	2.710	2.770	2.710	2.710	19,600	53,116	2.7100	2.264	2.264	2.314	2.264	2.264	23,459	2.2643	-2.17%
2022-11-22	2.770	2.700	2.770	-	-	0	0	-	2.314	2.256	2.314	-	-	0	-	0.00%
2022-11-21	2.770	2.620	-	-	-	0	0	-	2.314	2.189	-	-	-	0	-	0.00%
2022-11-18	2.770	0.790	-	-	-	0	0	-	2.314	0.660	-	-	-	0	-	0.00%
2022-11-17	2.770	2.770	-	-	-	0	0	-	2.314	2.314	-	-	-	0	-	0.00%
2022-11-16	2.770	2.770	3.200	2.770	3.000	6,800	20,168	2.9659	2.314	2.314	2.674	2.314	2.507	8,139	2.4780	-13.44%
2022-11-15	3.200	3.200	-	-	-	0	0	-	2.674	2.674	-	-	-	0	-	17.65%
2022-11-14	2.720	2.720	-	2.380	2.380	400	952	2.3800	2.273	2.273	-	1.989	1.989	479	1.9885	14.29%
2022-11-11	2.380	2.150	-	-	-	0	0	-	1.989	1.796	-	-	-	0	-	0.00%
2022-11-10	2.380	-	2.380	-	-	0	0	-	1.989	-	1.989	-	-	0	-	0.00%
2022-11-09	2.380	-	2.500	-	-	0	0	-	1.989	-	2.089	-	-	0	-	0.00%
2022-11-08	2.380	-	-	-	-	0	0	-	1.989	-	-	-	-	0	-	0.00%
2022-11-07	2.380	2.380	-	2.240	2.300	4,000	9,016	2.2540	1.989	1.989	-	1.872	1.922	4,787	1.8833	5.78%
2022-11-04	2.250	-	2.250	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-11-03	2.250	-	2.250	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-11-02	2.250	-	-	-	-	0	0	-	1.880	-	-	-	-	0	-	0.00%
2022-11-01	2.250	-	2.250	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-10-31	2.250	-	-	-	-	0	0	-	1.880	-	-	-	-	0	-	0.00%
2022-10-28	2.250	-	-	-	-	0	0	-	1.880	-	-	-	-	0	-	0.00%
2022-10-27	2.250	-	2.250	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-10-26	2.250	2.250	-	2.250	2.250	800	1,800	2.2500	1.880	1.880	-	1.880	1.880	957	1.8799	0.45%
2022-10-25	2.240	-	2.240	-	-	0	0	-	1.872	-	1.872	-	-	0	-	-0.44%
2022-10-24	2.250	2.090	2.250	2.100	2.250	13,600	28,616	2.1041	1.880	1.746	1.880	1.755	1.880	16,277	1.7580	4.65%
2022-10-21	2.150	2.150	-	2.150	2.150	400	860	2.1500	1.796	1.796	-	1.796	1.796	479	1.7964	0.00%
2022-10-20	2.150	-	-	-	-	0	0	-	1.796	-	-	-	-	0	-	0.00%
2022-10-19	2.150	2.150	-	2.150	2.150	400	860	2.1500	1.796	1.796	-	1.796	1.796	479	1.7964	0.00%
2022-10-18	2.150	2.150	-	2.150	2.150	3,200	6,880	2.1500	1.796	1.796	-	1.796	1.796	3,830	1.7964	-2.27%
2022-10-17	2.200	2.200	2.700	2.160	2.700	800	1,944	2.4300	1.838	1.838	2.256	1.805	2.256	957	2.0303	-18.52%
2022-10-14	2.700	2.700	-	2.700	2.700	800	2,160	2.7000	2.256	2.256	-	2.256	2.256	957	2.2559	0.00%
2022-10-13	2.700	2.700	-	-	-	0	0	-	2.256	2.256	-	-	-	0	-	0.00%
2022-10-12	2.700	-	2.700	-	-	0	0	-	2.256	-	2.256	-	-	0	-	0.00%
2022-10-11	2.700	2.430	-	2.600	2.700	2,400	6,360	2.6500	2.256	2.030	-	2.172	2.256	2,872	2.2141	3.85%
2022-10-10	2.600	2.600	2.800	2.600	2.600	2,400	6,240	2.6000	2.172	2.172	2.339	2.172	2.172	2,872	2.1723	-7.14%
2022-10-07	2.800	-	-	-	-	0	0	-	2.339	-	-	-	-	0	-	-6.67%
2022-10-06	3.000	-	-	-	-	0	0	-	2.507	-	-	-	-	0	-	0.00%
2022-10-05	3.000	2.800	3.500	3.000	3.000	1,600	4,800	3.0000	2.507	2.339	2.924	2.507	2.507	1,915	2.5065	-14.29%
2022-10-03	3.500	-	3.500	-	-	0	0	-	2.924	-	2.924	-	-	0	-	-5.41%
2022-09-30	3.700	-	3.700	-	-	0	0	-	3.091	-	3.091	-	-	0	-	-0.54%
2022-09-29	3.720	-	3.720	-	-	0	0	-	3.108	-	3.108	-	-	0	-	-0.27%
2022-09-28	3.730	-	3.730	-	-	0	0	-	3.116	-	3.116	-	-	0	-	-0.27%
2022-09-27	3.740	2.740	3.740	3.760	3.760	1,600	6,016	3.7600	3.125	2.289	3.125	3.142	3.142	1,915	3.1415	10.00%
2022-09-26	3.400	-	3.400	-	-	0	0	-	2.841	-	2.841	-	-	0	-	-8.85%
2022-09-23	3.730	-	3.730	3.190	3.750	3,200	11,104	3.4700	3.116	-	3.116	2.665	3.133	3,830	2.8992	-0.80%
2022-09-22	3.760	-	3.760	-	-	0	0	-	3.142	-	3.142	-	-	0	-	-0.53%
2022-09-21	3.780	2.240	3.780	-	-	0	0	-	3.158	1.872	3.158	-	-	0	-	-0.26%
2022-09-20	3.790	-	3.790	3.800	3.800	400	1,520	3.8000	3.167	-	3.167	3.175	3.175	479	3.1750	-0.26%
2022-09-19	3.800	-	3.820	3.800	3.990	800	3,116	3.8950	3.175	-	3.192	3.175	3.334	957	3.2543	18.38%
2022-09-16	3.210	-	3.220	-	-	0	0	-	2.682	-	2.690	-	-	0	-	-0.31%
2022-09-15	3.220	2.600	3.220	3.220	3.220	1,200	3,864	3.2200	2.690	2.172	2.690	2.690	2.690	1,436	2.6904	2.22%
2022-09-14	3.150	3.150	3.790	3.030	3.800	2,400	8,812	3.6717	2.632	2.632	3.167	2.532	3.175	2,872	3.0677	-17.11%
2022-09-13	3.800	2.730	3.820	1.860	3.880	4,800	15,032	3.1317	3.175	2.281	3.192	1.554	3.242	5,745	2.6166	-2.06%
2022-09-09	3.880	-	3.880	-	-	0	0	-	3.242	-	3.242	-	-	0	-	0.00%
2022-09-08	3.880	1.830	3.880	3.880	3.880	400	1,552	3.8800	3.242	1.529	3.242	3.242	3.242	479	3.2418	-1.77%
2022-09-07	3.950	-	3.950	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-0.75%
2022-09-06	3.980	-	4.000	3.980	3.980	400	1,592	3.9800	3.325	-	3.342	3.325	3.325	479	3.3254	-1.24%
2022-09-05	4.030	-	4.030	-	-	0	0	-	3.367	-	3.367	-	-	0	-	-2.42%
2022-09-02	4.130	-	4.130	-	-	0	0	-	3.451	-	3.451	-	-	0	-	-1.20%
2022-09-01	4.180	-	4.180	-	-	0	0	-	3.492	-	3.492	-	-	0	-	-0.71%
2022-08-31	4.210	-	4.210	4.210	4.210	4,800	20,208	4.2100	3.518	-	3.518	3.518	3.518	5,745	3.5175	-3.88%
2022-08-30	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-29	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-26	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-25	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-24	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-23	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	0.00%
2022-08-22	4.380	-	4.380	-	-	0	0	-	3.660	-	3.660	-	-	0	-	-0.23%
2022-08-19	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-18	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-17	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-16	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-15	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-12	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-11	4.390	-	4.390	4.390	4.390	5,600	24,584	4.3900	3.668	-	3.668	3.668	3.668	6,702	3.6679	0.00%
2022-08-10	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-09	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-08	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-05	4.390	-	4.700	-	-	0	0	-	3.668	-	3.927	-	-	0	-	0.00%
2022-08-04	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-03	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-02	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-08-01	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	0.00%
2022-07-29	4.390	-	4.390	-	-	0	0	-	3.668	-	3.668	-	-	0	-	-0.23%
2022-07-28	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-27	4.400	3.210	4.400	-	-	0	0	-	3.676	2.682	3.676	-	-	0	-	0.00%
2022-07-26	4.400	-	4.400	-	-	400	1,760	4.4000	3.676	-	3.676	-	-	479	3.6763	0.00%
2022-07-25	4.400	-	4.640	-	-	0	0	-	3.676	-	3.877	-	-	0	-	0.00%
2022-07-22	4.400	-	4.640	4.400	4.400	400	1,760	4.4000	3.676	-	3.877	3.676	3.676	479	3.6763	0.00%
2022-07-21	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-20	4.400	-	4.900	-	-	0	0	-	3.676	-	4.094	-	-	0	-	0.00%
2022-07-19	4.400	-	-	-	-	0	0	-	3.676	-	-	-	-	0	-	0.00%
2022-07-18	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-15	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-14	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-13	4.400	-	-	-	-	0	0	-	3.676	-	-	-	-	0	-	0.00%
2022-07-12	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-11	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	0.00%
2022-07-08	4.400	-	4.400	-	-	0	0	-	3.676	-	3.676	-	-	0	-	-0.23%
2022-07-07	4.410	-	-	-	-	0	0	-	3.685	-	-	-	-	0	-	0.00%
2022-07-06	4.410	3.210	4.410	4.410	4.410	1,200	5,292	4.4100	3.685	2.682	3.685	3.685	3.685	1,436	3.6846	0.00%
2022-07-05	4.410	4.410	-	4.410	4.410	800	3,528	4.4100	3.685	3.685	-	3.685	3.685	957	3.6846	0.00%
2022-07-04	4.410	4.410	-	-	-	0	0	-	3.685	3.685	-	-	-	0	-	0.00%
2022-06-30	4.410	4.410	-	-	-	0	0	-	3.685	3.685	-	-	-	0	-	0.00%
2022-06-29	4.410	4.360	-	4.410	4.410	400	1,764	4.4100	3.685	3.643	-	3.685	3.685	479	3.6846	0.00%
2022-06-28	4.410	-	-	-	-	0	0	-	3.685	-	-	-	-	0	-	0.00%
2022-06-27	4.410	4.410	-	4.410	4.410	800	3,528	4.4100	3.685	3.685	-	3.685	3.685	957	3.6846	0.00%
2022-06-24	4.410	4.410	-	4.410	4.410	800	3,528	4.4100	3.685	3.685	-	3.685	3.685	957	3.6846	0.00%
2022-06-23	4.410	4.410	-	4.410	4.410	2,400	10,584	4.4100	3.685	3.685	-	3.685	3.685	2,872	3.6846	0.00%
2022-06-22	4.410	4.400	-	4.400	4.410	2,000	8,804	4.4020	3.685	3.676	-	3.676	3.685	2,394	3.6779	0.00%
2022-06-21	4.410	4.410	-	-	-	0	0	-	3.685	3.685	-	-	-	0	-	0.00%
2022-06-20	4.410	4.410	-	4.410	4.410	1,600	7,056	4.4100	3.685	3.685	-	3.685	3.685	1,915	3.6846	0.00%
2022-06-17	4.410	4.410	-	4.400	4.400	1,200	5,328	4.4400	3.685	3.685	-	3.676	3.676	1,436	3.7097	-1.12%
2022-06-16	4.460	4.460	-	4.460	4.460	2,800	12,488	4.4600	3.726	3.726	-	3.726	3.726	3,351	3.7264	0.45%
2022-06-15	4.440	4.440	-	4.440	4.440	4,800	21,312	4.4400	3.710	3.710	-	3.710	3.710	5,745	3.7097	0.00%
2022-06-14	4.440	4.440	-	-	-	0	0	-	3.710	3.710	-	-	-	0	-	0.00%
2022-06-13	4.440	4.440	-	4.440	4.440	1,200	5,328	4.4400	3.710	3.710	-	3.710	3.710	1,436	3.7097	0.00%
2022-06-10	4.440	4.440	-	-	-	0	0	-	3.710	3.710	-	-	-	0	-	0.00%
2022-06-09	4.440	4.440	-	4.440	4.440	400	1,776	4.4400	3.710	3.710	-	3.710	3.710	479	3.7097	0.00%
2022-06-08	4.440	4.440	-	4.440	4.440	1,200	5,328	4.4400	3.710	3.710	-	3.710	3.710	1,436	3.7097	0.00%
2022-06-07	4.440	4.420	-	-	-	0	0	-	3.710	3.693	-	-	-	0	-	0.00%
2022-06-06	4.440	4.440	-	4.440	4.440	2,800	12,432	4.4400	3.710	3.710	-	3.710	3.710	3,351	3.7097	0.68%
2022-06-02	4.410	4.410	-	4.410	4.410	800	3,528	4.4100	3.685	3.685	-	3.685	3.685	957	3.6846	2.69%
2022-06-01	4.480	4.410	4.610	-	-	0	0	-	3.588	3.532	3.692	-	-	0	-	-2.82%
2022-05-31	4.610	4.410	4.800	-	-	0	0	-	3.692	3.532	3.844	-	-	0	-	0.00%
2022-05-30	4.610	4.510	4.800	4.410	4.610	2,000	9,140	4.5700	3.692	3.612	3.844	3.532	3.692	2,497	3.6601	4.54%
2022-05-27	4.410	4.410	4.800	-	-	0	0	-	3.532	3.532	3.844	-	-	0	-	0.23%
2022-05-26	4.400	4.400	4.720	4.400	4.400	400	1,760	4.4000	3.524	3.524	3.780	3.524	3.524	499	3.5240	-0.23%
2022-05-25	4.410	4.400	4.800	-	-	0	0	-	3.532	3.524	3.844	-	-	0	-	0.00%
2022-05-24	4.410	4.410	4.800	4.400	4.410	6,400	28,188	4.4044	3.532	3.532	3.844	3.524	3.532	7,991	3.5275	0.23%
2022-05-23	4.400	4.400	4.800	-	-	3,200	14,080	4.4000	3.524	3.524	3.844	-	-	3,995	3.5240	0.00%
2022-05-20	4.400	4.400	4.800	4.400	4.400	33,600	147,840	4.4000	3.524	3.524	3.844	3.524	3.524	41,953	3.5240	0.00%
2022-05-19	4.400	4.400	4.500	4.400	4.400	6,000	26,400	4.4000	3.524	3.524	3.604	3.524	3.524	7,492	3.5240	0.00%
2022-05-18	4.400	4.400	4.500	-	-	400	1,760	4.4000	3.524	3.524	3.604	-	-	499	3.5240	0.00%
2022-05-17	4.400	4.400	4.500	4.400	4.400	7,600	33,440	4.4000	3.524	3.524	3.604	3.524	3.524	9,489	3.5240	0.00%
2022-05-16	4.400	4.400	4.600	-	-	800	3,520	4.4000	3.524	3.524	3.684	-	-	999	3.5240	0.00%
2022-05-13	4.400	4.400	4.410	-	-	2,000	8,800	4.4000	3.524	3.524	3.532	-	-	2,497	3.5240	0.00%
2022-05-12	4.400	4.400	4.420	4.400	4.400	16,000	70,400	4.4000	3.524	3.524	3.540	3.524	3.524	19,977	3.5240	-0.23%
2022-05-11	4.410	4.400	4.420	4.420	4.420	7,600	33,592	4.4200	3.532	3.524	3.540	3.540	3.540	9,489	3.5400	-0.23%
2022-05-10	4.420	4.400	4.430	-	-	0	0	-	3.540	3.524	3.548	-	-	0	-	-0.23%
2022-05-06	4.430	4.420	-	-	-	0	0	-	3.548	3.540	-	-	-	0	-	0.00%
2022-05-05	4.430	4.430	-	-	-	0	0	-	3.548	3.548	-	-	-	0	-	0.00%
2022-05-04	4.430	4.430	-	4.410	4.410	1,200	5,292	4.4100	3.548	3.548	-	3.532	3.532	1,498	3.5320	0.68%
2022-05-03	4.400	4.400	-	-	-	0	0	-	3.524	3.524	-	-	-	0	-	0.00%
2022-04-29	4.400	4.400	-	-	-	0	0	-	3.524	3.524	-	-	-	0	-	0.00%
2022-04-28	4.400	4.400	-	4.400	4.400	6,800	29,920	4.4000	3.524	3.524	-	3.524	3.524	8,490	3.5240	-0.68%
2022-04-27	4.430	4.430	-	-	-	0	0	-	3.548	3.548	-	-	-	0	-	0.68%
2022-04-26	4.400	4.400	-	4.400	4.400	2,000	8,800	4.4000	3.524	3.524	-	3.524	3.524	2,497	3.5240	0.00%
2022-04-25	4.400	4.400	4.450	4.400	4.440	800	3,536	4.4200	3.524	3.524	3.564	3.524	3.556	999	3.5400	-1.12%
2022-04-22	4.450	4.450	4.520	4.450	4.520	2,800	12,628	4.5100	3.564	3.564	3.620	3.564	3.620	3,496	3.6121	-0.89%
2022-04-21	4.490	4.470	-	-	-	0	0	-	3.596	3.580	-	-	-	0	-	0.00%
2022-04-20	4.490	4.490	-	4.480	4.490	9,600	43,088	4.4883	3.596	3.596	-	3.588	3.596	11,986	3.5947	0.00%
2022-04-19	4.490	4.490	-	-	-	0	0	-	3.596	3.596	-	-	-	0	-	0.67%
2022-04-14	4.460	4.460	-	4.450	4.450	1,200	5,340	4.4500	3.572	3.572	-	3.564	3.564	1,498	3.5640	0.22%
2022-04-13	4.450	4.450	4.500	4.450	4.620	11,200	51,396	4.5889	3.564	3.564	3.604	3.564	3.700	13,984	3.6753	-6.71%
2022-04-12	4.770	4.400	4.770	-	-	0	0	-	3.820	3.524	3.820	-	-	0	-	0.00%
2022-04-11	4.770	4.710	4.820	4.800	4.800	13,600	65,280	4.8000	3.820	3.772	3.860	3.844	3.844	16,981	3.8443	-1.04%
2022-04-08	4.820	4.800	4.820	-	-	400	1,992	4.9800	3.860	3.844	3.860	-	-	499	3.9885	0.00%
2022-04-07	4.820	4.810	4.980	4.820	4.820	800	3,856	4.8200	3.860	3.852	3.988	3.860	3.860	999	3.8603	0.21%
2022-04-06	4.810	4.810	5.410	4.810	4.810	400	1,924	4.8100	3.852	3.852	4.333	3.852	3.852	499	3.8523	0.00%
2022-04-04	4.810	4.810	-	4.760	4.770	22,800	108,716	4.7682	3.852	3.852	-	3.812	3.820	28,468	3.8189	3.00%
2022-04-01	4.670	4.660	-	4.660	4.670	2,400	11,196	4.6650	3.740	3.732	-	3.732	3.740	2,997	3.7362	0.21%
2022-03-31	4.660	4.650	5.410	4.660	4.810	1,600	7,636	4.7725	3.732	3.724	4.333	3.732	3.852	1,998	3.8223	-3.12%
2022-03-30	4.810	4.810	-	-	-	0	0	-	3.852	3.852	-	-	-	0	-	4.57%
2022-03-29	4.600	4.600	-	4.600	4.600	800	3,680	4.6000	3.684	3.684	-	3.684	3.684	999	3.6842	0.00%
2022-03-28	4.600	4.410	-	-	-	0	0	-	3.684	3.532	-	-	-	0	-	0.00%
2022-03-25	4.600	4.600	-	-	-	0	0	-	3.684	3.684	-	-	-	0	-	0.00%
2022-03-24	4.600	4.400	-	4.600	4.600	1,200	5,520	4.6000	3.684	3.524	-	3.684	3.684	1,498	3.6842	0.00%
2022-03-23	4.600	4.600	-	4.600	4.600	800	3,680	4.6000	3.684	3.684	-	3.684	3.684	999	3.6842	0.00%
2022-03-22	4.600	4.600	4.850	4.450	4.510	4,400	19,604	4.4555	3.684	3.684	3.884	3.564	3.612	5,494	3.5684	3.37%
2022-03-21	4.450	4.450	-	-	-	0	0	-	3.564	3.564	-	-	-	0	-	0.00%
2022-03-18	4.450	4.450	4.470	4.450	4.450	2,800	12,460	4.4500	3.564	3.564	3.580	3.564	3.564	3,496	3.5640	0.00%
2022-03-17	4.450	4.450	4.490	4.360	4.420	5,600	24,528	4.3800	3.564	3.564	3.596	3.492	3.540	6,992	3.5080	3.25%
2022-03-16	4.310	4.310	4.350	4.310	4.310	2,800	12,068	4.3100	3.452	3.452	3.484	3.452	3.452	3,496	3.4519	0.00%
2022-03-15	4.310	4.310	4.320	4.310	4.310	36,400	156,884	4.3100	3.452	3.452	3.460	3.452	3.452	45,449	3.4519	0.00%
2022-03-14	4.310	4.310	4.590	4.310	4.320	4,400	18,992	4.3164	3.452	3.452	3.676	3.452	3.460	5,494	3.4570	-0.23%
2022-03-11	4.320	4.310	4.330	-	-	400	1,732	4.3300	3.460	3.452	3.468	-	-	499	3.4679	-0.23%
2022-03-10	4.330	4.330	-	4.310	4.330	3,200	13,816	4.3175	3.468	3.468	-	3.452	3.468	3,995	3.4579	0.70%
2022-03-09	4.300	4.300	4.320	4.300	4.310	8,800	37,864	4.3027	3.444	3.444	3.460	3.444	3.452	10,988	3.4461	0.00%
2022-03-08	4.300	4.300	4.400	4.300	4.390	3,200	13,852	4.3288	3.444	3.444	3.524	3.444	3.516	3,995	3.4669	-2.27%
2022-03-07	4.400	4.400	4.500	4.400	4.400	400	1,760	4.4000	3.524	3.524	3.604	3.524	3.524	499	3.5240	-1.35%
2022-03-04	4.460	4.320	4.600	4.540	4.550	1,600	7,240	4.5250	3.572	3.460	3.684	3.636	3.644	1,998	3.6241	-2.62%
2022-03-03	4.580	4.580	5.200	4.580	4.580	800	3,664	4.5800	3.668	3.668	4.165	3.668	3.668	999	3.6681	0.00%
2022-03-02	4.580	4.580	4.670	4.580	4.580	2,000	9,160	4.5800	3.668	3.668	3.740	3.668	3.668	2,497	3.6681	0.22%
2022-03-01	4.570	4.570	4.580	4.550	4.700	15,200	70,356	4.6287	3.660	3.660	3.668	3.644	3.764	18,979	3.7071	-5.58%
2022-02-28	4.840	4.540	5.100	4.950	4.950	6,400	31,680	4.9500	3.876	3.636	4.085	3.964	3.964	7,991	3.9645	-5.10%
2022-02-25	5.100	4.950	5.240	5.100	5.300	4,800	25,000	5.2083	4.085	3.964	4.197	4.085	4.245	5,993	4.1714	-0.20%
2022-02-24	5.110	5.140	5.300	4.960	5.110	5,600	27,880	4.9786	4.093	4.117	4.245	3.972	4.093	6,992	3.9873	-3.58%
2022-02-23	5.300	4.970	5.300	5.350	5.400	2,800	15,036	5.3700	4.245	3.980	4.245	4.285	4.325	3,496	4.3008	0.95%
2022-02-22	5.250	5.100	5.400	5.400	5.400	9,200	49,680	5.4000	4.205	4.085	4.325	4.325	4.325	11,487	4.3249	-0.76%
2022-02-21	5.290	5.260	5.320	5.290	5.290	1,600	8,464	5.2900	4.237	4.213	4.261	4.237	4.237	1,998	4.2368	3.52%
2022-02-18	5.110	5.100	5.290	5.110	5.110	4,000	20,440	5.1100	4.093	4.085	4.237	4.093	4.093	4,994	4.0926	0.59%
2022-02-17	5.080	5.000	5.100	4.910	5.080	3,600	17,892	4.9700	4.069	4.005	4.085	3.932	4.069	4,495	3.9805	3.25%
2022-02-16	4.920	4.560	5.100	-	-	400	1,968	4.9200	3.940	3.652	4.085	-	-	499	3.9404	0.00%
2022-02-15	4.920	4.650	5.100	-	-	0	0	-	3.940	3.724	4.085	-	-	0	-	0.00%
2022-02-14	4.920	4.800	5.000	4.760	4.920	2,400	11,596	4.8317	3.940	3.844	4.005	3.812	3.940	2,997	3.8697	3.58%
2022-02-11	4.750	4.750	5.000	4.750	4.750	400	1,900	4.7500	3.804	3.804	4.005	3.804	3.804	499	3.8043	1.06%
2022-02-10	4.700	4.700	5.000	4.670	5.260	37,600	177,320	4.7160	3.764	3.764	4.005	3.740	4.213	46,947	3.7770	-4.67%
2022-02-09	4.930	-	4.930	-	-	0	0	-	3.948	-	3.948	-	-	0	-	0.00%
2022-02-08	4.930	4.650	5.150	4.930	4.930	800	3,944	4.9300	3.948	3.724	4.125	3.948	3.948	999	3.9484	0.00%
2022-02-07	4.930	4.930	5.290	4.630	4.840	800	3,788	4.7350	3.948	3.948	4.237	3.708	3.876	999	3.7923	6.48%
2022-02-04	4.630	4.630	4.780	4.590	5.280	30,400	148,920	4.8987	3.708	3.708	3.828	3.676	4.229	37,957	3.9234	-13.13%
2022-01-31	5.330	-	5.880	-	-	0	0	-	4.269	-	4.709	-	-	0	-	0.00%
2022-01-28	5.330	-	5.180	5.320	5.330	8,800	46,884	5.3277	4.269	-	4.149	4.261	4.269	10,988	4.2670	-1.11%
2022-01-27	5.390	-	5.390	5.540	5.620	8,000	44,512	5.5640	4.317	-	4.317	4.437	4.501	9,989	4.4562	-8.33%
2022-01-26	5.880	-	5.880	5.300	5.880	31,600	172,644	5.4634	4.709	-	4.709	4.245	4.709	39,455	4.3757	10.94%
2022-01-25	5.300	5.120	5.350	5.000	5.300	5,200	26,600	5.1154	4.245	4.101	4.285	4.005	4.245	6,493	4.0969	6.00%
2022-01-24	5.000	5.000	5.200	4.710	5.250	35,600	177,284	4.9799	4.005	4.005	4.165	3.772	4.205	44,450	3.9884	-5.66%
2022-01-21	5.300	5.200	5.350	4.700	5.300	24,000	120,492	5.0205	4.245	4.165	4.285	3.764	4.245	29,966	4.0209	12.77%
2022-01-20	4.700	4.670	-	4.350	4.700	8,800	39,720	4.5136	3.764	3.740	-	3.484	3.764	10,988	3.6150	8.05%
2022-01-19	4.350	4.350	4.650	4.250	4.450	22,400	99,520	4.4429	3.484	3.484	3.724	3.404	3.564	27,968	3.5583	-7.64%
2022-01-18	4.710	4.450	4.710	-	-	0	0	-	3.772	3.564	3.772	-	-	0	-	0.00%
2022-01-17	4.710	4.700	-	4.710	4.710	1,600	7,536	4.7100	3.772	3.764	-	3.772	3.772	1,998	3.7723	0.00%
2022-01-14	4.710	4.700	-	4.700	4.710	1,200	5,648	4.7067	3.772	3.764	-	3.764	3.772	1,498	3.7696	0.00%
2022-01-13	4.710	4.480	4.900	4.710	4.710	800	3,768	4.7100	3.772	3.588	3.924	3.772	3.772	999	3.7723	0.00%
2022-01-12	4.710	4.710	-	4.700	4.700	2,000	9,400	4.7000	3.772	3.772	-	3.764	3.764	2,497	3.7642	-0.21%
2022-01-11	4.720	4.720	-	4.720	4.740	14,800	69,976	4.7281	3.780	3.780	-	3.780	3.796	18,479	3.7868	0.43%
2022-01-10	4.700	4.510	-	4.500	4.700	3,200	14,880	4.6500	3.764	3.612	-	3.604	3.764	3,995	3.7242	4.44%
2022-01-07	4.500	4.500	-	4.500	4.500	1,600	7,200	4.5000	3.604	3.604	-	3.604	3.604	1,998	3.6041	0.00%
2022-01-06	4.500	4.500	-	4.450	4.600	6,400	29,020	4.5344	3.604	3.604	-	3.564	3.684	7,991	3.6316	-1.75%
2022-01-05	4.580	4.580	-	4.580	4.580	400	1,832	4.5800	3.668	3.668	-	3.668	3.668	499	3.6681	0.00%
2022-01-04	4.580	4.580	5.000	4.580	5.000	4,000	18,824	4.7060	3.668	3.668	4.005	3.668	4.005	4,994	3.7690	-3.78%
2022-01-03	4.760	4.760	4.910	4.760	4.920	2,400	11,732	4.8883	3.812	3.812	3.932	3.812	3.940	2,997	3.9151	-3.25%
2021-12-31	4.920	4.880	-	4.890	4.920	4,000	19,620	4.9050	3.940	3.908	-	3.916	3.940	4,994	3.9284	-0.40%
2021-12-30	4.940	4.940	5.120	4.920	5.250	8,000	40,936	5.1170	3.956	3.956	4.101	3.940	4.205	9,989	4.0982	-6.08%
2021-12-29	5.260	5.190	-	5.240	5.260	3,200	16,796	5.2488	4.213	4.157	-	4.197	4.213	3,995	4.2037	0.19%
2021-12-28	5.250	5.250	5.980	5.240	5.420	5,600	29,904	5.3400	4.205	4.205	4.789	4.197	4.341	6,992	4.2768	0.77%
2021-12-24	5.210	5.210	5.980	5.210	5.210	800	4,168	5.2100	4.173	4.173	4.789	4.173	4.173	999	4.1727	0.19%
2021-12-23	5.200	5.190	5.460	4.440	6.090	9,600	53,968	5.6217	4.165	4.157	4.373	3.556	4.877	11,986	4.5024	-6.31%
2021-12-22	5.550	5.500	-	4.790	5.550	20,800	108,428	5.2129	4.445	4.405	-	3.836	4.445	25,971	4.1750	23.06%
2021-12-21	4.510	4.500	-	4.540	4.730	7,600	35,696	4.6968	3.612	3.604	-	3.636	3.788	9,489	3.7617	-4.65%
2021-12-20	4.730	4.480	4.750	4.730	4.750	3,200	15,160	4.7375	3.788	3.588	3.804	3.788	3.804	3,995	3.7943	-0.42%
2021-12-17	4.750	4.750	4.800	4.750	4.750	4,000	19,000	4.7500	3.804	3.804	3.844	3.804	3.804	4,994	3.8043	0.00%
2021-12-16	4.750	4.700	4.950	4.750	4.950	4,400	21,320	4.8455	3.804	3.764	3.964	3.804	3.964	5,494	3.8807	-4.04%
2021-12-15	4.950	4.950	5.170	4.930	5.350	14,000	69,892	4.9923	3.964	3.964	4.141	3.948	4.285	17,480	3.9983	-9.67%
2021-12-14	5.480	5.480	5.510	5.440	5.740	8,400	46,332	5.5157	4.389	4.389	4.413	4.357	4.597	10,488	4.4175	-4.70%
2021-12-13	5.750	5.750	5.800	5.740	5.760	19,600	112,800	5.7551	4.605	4.605	4.645	4.597	4.613	24,472	4.6093	-0.17%
2021-12-10	5.760	5.760	-	5.570	5.690	10,800	60,436	5.5959	4.613	4.613	-	4.461	4.557	13,485	4.4818	1.23%
2021-12-09	5.690	5.690	5.920	5.610	6.380	57,600	336,476	5.8416	4.557	4.557	4.741	4.493	5.110	71,919	4.6785	-10.95%
2021-12-08	6.390	-	6.390	6.400	6.750	19,200	126,836	6.6060	5.118	-	5.118	5.126	5.406	23,973	5.2908	-5.33%
2021-12-07	6.750	6.750	6.990	6.750	6.810	11,600	78,788	6.7921	5.406	5.406	5.598	5.406	5.454	14,484	5.4398	-0.74%
2021-12-06	6.800	6.720	6.800	6.710	7.080	24,800	172,964	6.9744	5.446	5.382	5.446	5.374	5.670	30,965	5.5858	-11.11%
2021-12-03	7.650	7.650	7.990	7.500	8.270	60,000	492,952	8.2159	6.127	6.127	6.399	6.007	6.623	74,915	6.5801	-7.50%
2021-12-02	8.270	-	8.270	8.270	8.270	200,000	1,654,000	8.2700	6.623	-	6.623	6.623	6.623	249,718	6.6235	0.00%
2021-12-01	8.270	8.270	8.280	8.260	8.380	874,000	7,233,136	8.2759	6.623	6.623	6.631	6.615	6.712	1,091,269	6.6282	-0.12%
2021-11-30	8.280	8.280	8.290	8.250	8.400	1,562,400	12,937,824	8.2807	6.631	6.631	6.639	6.607	6.728	1,950,800	6.6321	0.36%
2021-11-29	8.250	8.250	8.270	7.990	8.250	146,000	1,196,724	8.1967	6.607	6.607	6.623	6.399	6.607	182,294	6.5648	1.10%
2021-11-26	8.160	8.160	8.230	7.890	8.160	52,000	423,072	8.1360	6.535	6.535	6.591	6.319	6.535	64,927	6.5161	-1.45%
2021-11-25	8.280	8.280	8.300	7.530	8.300	242,400	1,996,360	8.2358	6.631	6.631	6.647	6.031	6.647	302,659	6.5961	4.28%
2021-11-24	7.940	7.930	7.940	7.320	8.000	80,400	620,364	7.7160	6.359	6.351	6.359	5.863	6.407	100,387	6.1797	4.75%
2021-11-23	7.580	7.580	7.690	7.410	7.720	197,600	1,497,032	7.5761	6.071	6.071	6.159	5.935	6.183	246,722	6.0677	-0.92%
2021-11-22	7.650	7.650	7.690	7.290	7.780	41,200	314,348	7.6298	6.127	6.127	6.159	5.839	6.231	51,442	6.1107	0.26%
2021-11-19	7.630	7.630	7.640	7.090	7.650	107,200	805,876	7.5175	6.111	6.111	6.119	5.678	6.127	133,849	6.0208	3.81%
2021-11-18	7.350	7.310	7.450	7.350	7.620	62,000	464,476	7.4915	5.887	5.855	5.967	5.887	6.103	77,413	6.0000	-2.13%
2021-11-17	7.510	7.510	7.520	7.200	7.510	162,800	1,201,256	7.3787	6.015	6.015	6.023	5.766	6.015	203,271	5.9096	2.74%
2021-11-16	7.310	7.310	7.360	6.980	7.360	128,000	920,920	7.1947	5.855	5.855	5.895	5.590	5.895	159,820	5.7622	2.96%
2021-11-15	7.100	7.100	7.190	6.660	7.180	150,400	1,045,364	6.9506	5.686	5.686	5.758	5.334	5.750	187,788	5.5667	1.43%
2021-11-12	7.000	7.000	7.060	6.660	7.500	539,200	3,752,568	6.9595	5.606	5.606	5.654	5.334	6.007	673,241	5.5739	-5.41%
2021-11-11	7.400	7.400	7.700	7.380	8.200	284,400	2,192,132	7.7079	5.927	5.927	6.167	5.911	6.567	355,099	6.1733	-10.41%
2021-11-10	8.260	8.260	8.270	7.810	8.300	3,624,390	29,379,784	8.1061	6.615	6.615	6.623	6.255	6.647	4,525,383	6.4922

Recommend Webb-site to a friend