Prices and Webb-site Total Returns

Zibuyu Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02420	2022-11-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-14	4.170	4.170	4.260	4.150	4.500	63,000	269,880	4.2838	4.170	4.170	4.260	4.150	4.500	63,000	4.2838	-3.02%
2026-05-13	4.300	4.260	4.300	4.180	4.330	134,500	569,150	4.2316	4.300	4.260	4.300	4.180	4.330	134,500	4.2316	2.38%
2026-05-12	4.430	4.400	4.490	4.300	4.450	73,000	322,805	4.4220	4.200	4.172	4.257	4.077	4.219	76,998	4.1924	1.84%
2026-05-11	4.350	4.300	4.400	4.340	4.430	53,000	233,320	4.4023	4.124	4.077	4.172	4.115	4.200	55,902	4.1737	-0.91%
2026-05-08	4.390	4.340	4.430	4.330	4.500	54,500	240,880	4.4198	4.162	4.115	4.200	4.105	4.266	57,485	4.1903	-2.23%
2026-05-07	4.490	4.330	4.490	4.450	4.510	60,500	270,725	4.4748	4.257	4.105	4.257	4.219	4.276	63,813	4.2425	0.22%
2026-05-06	4.480	4.330	4.480	4.450	4.500	67,500	302,290	4.4784	4.247	4.105	4.247	4.219	4.266	71,196	4.2459	2.75%
2026-05-05	4.360	4.350	4.390	4.350	4.500	65,500	289,400	4.4183	4.134	4.124	4.162	4.124	4.266	69,087	4.1889	-2.02%
2026-05-04	4.450	4.330	4.450	4.320	4.520	63,000	281,330	4.4656	4.219	4.105	4.219	4.096	4.285	66,450	4.2337	0.23%
2026-04-30	4.440	4.320	4.440	4.320	4.500	86,000	380,310	4.4222	4.209	4.096	4.209	4.096	4.266	90,710	4.1926	-0.22%
2026-04-29	4.450	4.400	4.450	4.410	4.530	64,000	285,855	4.4665	4.219	4.172	4.219	4.181	4.295	67,505	4.2346	-1.11%
2026-04-28	4.500	4.400	4.500	4.400	4.510	81,316	363,957	4.4758	4.266	4.172	4.266	4.172	4.276	85,769	4.2435	0.00%
2026-04-27	4.500	4.420	4.550	4.430	4.510	61,500	276,075	4.4890	4.266	4.191	4.314	4.200	4.276	64,868	4.2560	-1.10%
2026-04-24	4.550	4.420	4.550	4.430	4.550	108,500	488,075	4.4984	4.314	4.191	4.314	4.200	4.314	114,442	4.2648	1.79%
2026-04-23	4.470	4.440	4.550	4.310	4.550	162,054	721,377	4.4515	4.238	4.209	4.314	4.086	4.314	170,928	4.2203	1.36%
2026-04-22	4.410	4.400	4.470	4.350	4.480	72,000	318,480	4.4233	4.181	4.172	4.238	4.124	4.247	75,943	4.1937	0.23%
2026-04-21	4.400	4.300	4.400	4.300	4.480	75,000	328,995	4.3866	4.172	4.077	4.172	4.077	4.247	79,107	4.1589	0.46%
2026-04-20	4.380	4.210	4.380	4.200	4.460	127,500	555,395	4.3560	4.153	3.991	4.153	3.982	4.228	134,482	4.1299	0.23%
2026-04-17	4.370	4.370	4.460	4.340	4.640	132,500	594,890	4.4897	4.143	4.143	4.228	4.115	4.399	139,756	4.2566	-5.62%
2026-04-16	4.630	4.510	4.630	4.460	4.630	181,000	824,230	4.5538	4.390	4.276	4.390	4.228	4.390	190,912	4.3173	1.98%
2026-04-15	4.540	4.460	4.550	4.420	4.600	211,500	954,350	4.5123	4.304	4.228	4.314	4.191	4.361	223,082	4.2780	1.34%
2026-04-14	4.480	4.460	4.480	4.440	4.660	333,000	1,519,520	4.5631	4.247	4.228	4.247	4.209	4.418	351,236	4.3262	-2.40%
2026-04-13	4.590	4.580	4.590	4.440	4.640	183,500	834,030	4.5451	4.352	4.342	4.352	4.209	4.399	193,549	4.3091	4.32%
2026-04-10	4.400	4.320	4.420	4.250	4.400	249,000	1,081,290	4.3425	4.172	4.096	4.191	4.029	4.172	262,636	4.1171	1.62%
2026-04-09	4.330	4.160	4.360	4.200	4.450	132,500	569,145	4.2954	4.105	3.944	4.134	3.982	4.219	139,756	4.0724	1.64%
2026-04-08	4.260	4.160	4.270	4.220	4.560	233,000	1,024,020	4.3949	4.039	3.944	4.048	4.001	4.323	245,760	4.1668	-2.52%
2026-04-02	4.370	4.350	4.370	4.130	4.370	245,500	1,049,480	4.2749	4.143	4.124	4.143	3.916	4.143	258,944	4.0529	4.55%
2026-04-01	4.180	4.040	4.180	3.980	4.180	132,000	536,970	4.0680	3.963	3.830	3.963	3.773	3.963	139,229	3.8568	3.72%
2026-03-31	4.030	3.850	4.030	3.750	4.030	149,000	572,325	3.8411	3.821	3.650	3.821	3.555	3.821	157,160	3.6417	2.28%
2026-03-30	3.940	3.900	3.940	3.930	4.100	205,000	823,990	4.0195	3.735	3.698	3.735	3.726	3.887	216,226	3.8108	-5.52%
2026-03-27	4.170	4.000	4.180	3.970	4.230	1,428,500	5,879,000	4.1155	3.953	3.792	3.963	3.764	4.010	1,506,727	3.9018	3.22%
2026-03-26	4.040	4.000	4.070	4.020	4.120	161,000	652,250	4.0512	3.830	3.792	3.859	3.811	3.906	169,817	3.8409	-0.74%
2026-03-25	4.070	3.990	4.180	3.980	4.080	58,500	235,700	4.0291	3.859	3.783	3.963	3.773	3.868	61,704	3.8199	1.50%
2026-03-24	4.010	3.980	4.050	3.980	4.100	47,500	190,775	4.0163	3.802	3.773	3.840	3.773	3.887	50,101	3.8078	0.75%
2026-03-23	3.980	3.970	4.000	3.970	4.000	69,500	276,990	3.9855	3.773	3.764	3.792	3.764	3.792	73,306	3.7785	-1.73%
2026-03-20	4.050	4.010	4.050	3.940	4.050	98,500	396,245	4.0228	3.840	3.802	3.840	3.735	3.840	103,894	3.8139	0.25%
2026-03-19	4.040	4.000	4.050	3.990	4.160	406,500	1,646,140	4.0495	3.830	3.792	3.840	3.783	3.944	428,761	3.8393	1.25%
2026-03-18	3.990	3.950	4.000	3.950	4.180	78,000	315,900	4.0500	3.783	3.745	3.792	3.745	3.963	82,271	3.8397	-0.25%
2026-03-17	4.000	3.950	4.160	3.970	4.180	57,000	230,370	4.0416	3.792	3.745	3.944	3.764	3.963	60,121	3.8317	1.27%
2026-03-16	3.950	3.810	4.010	3.750	3.960	37,000	143,225	3.8709	3.745	3.612	3.802	3.555	3.754	39,026	3.6700	-0.75%
2026-03-13	3.980	3.610	3.980	3.980	4.120	105,000	421,330	4.0127	3.773	3.423	3.773	3.773	3.906	110,750	3.8043	-1.73%
2026-03-12	4.050	4.000	4.050	4.000	4.080	53,000	214,510	4.0474	3.840	3.792	3.840	3.792	3.868	55,902	3.8372	0.00%
2026-03-11	4.050	4.010	4.050	4.000	4.180	138,000	560,435	4.0611	3.840	3.802	3.840	3.792	3.963	145,557	3.8503	0.00%
2026-03-10	4.050	3.990	4.100	4.010	4.200	168,000	680,235	4.0490	3.840	3.783	3.887	3.802	3.982	177,200	3.8388	1.76%
2026-03-09	3.980	3.980	4.070	3.800	4.050	110,000	434,370	3.9488	3.773	3.773	3.859	3.603	3.840	116,024	3.7438	-1.73%
2026-03-06	4.050	4.020	4.050	3.990	4.160	172,500	698,040	4.0466	3.840	3.811	3.840	3.783	3.944	181,946	3.8365	-0.49%
2026-03-05	4.070	4.050	4.070	4.000	4.130	167,000	678,255	4.0614	3.859	3.840	3.859	3.792	3.916	176,145	3.8505	0.25%
2026-03-04	4.060	3.970	4.100	3.950	4.150	74,000	298,350	4.0318	3.849	3.764	3.887	3.745	3.935	78,052	3.8224	1.50%
2026-03-03	4.000	4.000	4.080	4.000	4.140	190,500	769,780	4.0408	3.792	3.792	3.868	3.792	3.925	200,932	3.8310	-0.50%
2026-03-02	4.020	4.020	4.160	3.940	4.300	537,500	2,186,275	4.0675	3.811	3.811	3.944	3.735	4.077	566,935	3.8563	14.86%
2026-02-27	3.500	3.300	3.330	3.400	3.600	42,500	148,890	3.5033	3.318	3.129	3.157	3.223	3.413	44,827	3.3214	-2.23%
2026-02-26	3.580	3.410	3.800	3.400	3.580	80,500	280,950	3.4901	3.394	3.233	3.603	3.223	3.394	84,908	3.3089	5.29%
2026-02-25	3.400	3.350	3.450	3.330	3.480	65,500	223,165	3.4071	3.223	3.176	3.271	3.157	3.299	69,087	3.2302	0.59%
2026-02-24	3.380	3.370	3.420	3.350	3.420	72,000	243,560	3.3828	3.205	3.195	3.242	3.176	3.242	75,943	3.2071	2.11%
2026-02-23	3.310	3.270	3.400	3.290	3.420	49,500	166,470	3.3630	3.138	3.100	3.223	3.119	3.242	52,211	3.1884	1.53%
2026-02-20	3.260	3.220	3.370	3.230	3.450	66,000	219,445	3.3249	3.091	3.053	3.195	3.062	3.271	69,614	3.1523	-0.31%
2026-02-16	3.270	3.270	3.310	3.270	3.420	38,000	128,380	3.3784	3.100	3.100	3.138	3.100	3.242	40,081	3.2030	1.55%
2026-02-13	3.220	3.220	3.300	3.210	3.450	115,000	381,050	3.3135	3.053	3.053	3.129	3.043	3.271	121,298	3.1414	-3.01%
2026-02-12	3.320	3.210	3.400	3.280	3.400	55,500	185,685	3.3457	3.148	3.043	3.223	3.110	3.223	58,539	3.1720	0.30%
2026-02-11	3.310	3.220	3.310	3.250	3.480	110,000	372,730	3.3885	3.138	3.053	3.138	3.081	3.299	116,024	3.2125	1.22%
2026-02-10	3.270	3.250	3.330	3.270	3.380	52,500	174,850	3.3305	3.100	3.081	3.157	3.100	3.205	55,375	3.1576	-2.39%
2026-02-09	3.350	3.250	3.380	3.250	3.490	62,000	207,115	3.3406	3.176	3.081	3.205	3.081	3.309	65,395	3.1671	-0.59%
2026-02-06	3.370	3.350	3.380	3.200	3.400	62,500	205,660	3.2906	3.195	3.176	3.205	3.034	3.223	65,923	3.1197	5.31%
2026-02-05	3.200	3.100	-	3.100	3.200	71,000	224,410	3.1607	3.034	2.939	-	2.939	3.034	74,888	2.9966	3.23%
2026-02-04	3.100	3.100	3.200	3.030	3.200	66,500	207,635	3.1223	2.939	2.939	3.034	2.873	3.034	70,142	2.9602	0.00%
2026-02-03	3.100	3.090	3.430	3.050	3.220	76,500	239,510	3.1308	2.939	2.930	3.252	2.892	3.053	80,689	2.9683	0.00%
2026-02-02	3.100	3.100	3.180	3.000	3.180	61,000	191,210	3.1346	2.939	2.939	3.015	2.844	3.015	64,340	2.9718	0.00%
2026-01-30	3.100	3.090	3.160	3.050	3.150	42,000	131,170	3.1231	2.939	2.930	2.996	2.892	2.986	44,300	2.9609	0.00%
2026-01-29	3.100	3.090	3.240	3.080	3.170	71,000	221,670	3.1221	2.939	2.930	3.072	2.920	3.005	74,888	2.9600	0.00%
2026-01-28	3.100	3.100	3.150	3.000	3.170	80,000	247,580	3.0948	2.939	2.939	2.986	2.844	3.005	84,381	2.9341	1.64%
2026-01-27	3.050	3.030	3.050	3.000	3.160	63,500	195,350	3.0764	2.892	2.873	2.892	2.844	2.996	66,977	2.9167	-3.48%
2026-01-26	3.160	3.150	3.380	3.160	3.160	6,000	18,960	3.1600	2.996	2.986	3.205	2.996	2.996	6,329	2.9959	1.61%
2026-01-23	3.110	3.020	3.260	-	-	0	0	-	2.949	2.863	3.091	-	-	0	-	0.00%
2026-01-22	3.110	3.040	3.110	3.100	3.140	74,000	230,290	3.1120	2.949	2.882	2.949	2.939	2.977	78,052	2.9505	-0.32%
2026-01-21	3.120	3.110	3.300	3.110	3.110	17,500	54,425	3.1100	2.958	2.949	3.129	2.949	2.949	18,458	2.9485	-1.89%
2026-01-20	3.180	3.100	3.300	3.100	3.180	21,500	66,770	3.1056	3.015	2.939	3.129	2.939	3.015	22,677	2.9443	-0.31%
2026-01-19	3.190	3.130	3.200	3.130	3.220	23,000	72,900	3.1696	3.024	2.967	3.034	2.967	3.053	24,260	3.0050	-2.45%
2026-01-16	3.270	3.150	3.280	3.150	3.280	61,500	195,850	3.1846	3.100	2.986	3.110	2.986	3.110	64,868	3.0192	-0.91%
2026-01-15	3.300	3.150	3.350	3.150	3.350	28,500	90,795	3.1858	3.129	2.986	3.176	2.986	3.176	30,061	3.0204	1.23%
2026-01-14	3.260	3.140	3.260	3.120	3.300	233,000	736,175	3.1595	3.091	2.977	3.091	2.958	3.129	245,760	2.9955	-1.21%
2026-01-13	3.300	3.240	3.300	3.100	3.330	118,000	371,110	3.1450	3.129	3.072	3.129	2.939	3.157	124,462	2.9817	-5.71%
2026-01-09	3.500	3.490	3.610	3.430	3.880	765,000	2,824,955	3.6928	3.318	3.309	3.423	3.252	3.679	806,893	3.5010	-5.15%
2026-01-08	3.690	3.590	3.690	3.480	3.850	56,500	208,165	3.6843	3.498	3.404	3.498	3.299	3.650	59,594	3.4931	4.83%
2026-01-07	3.520	3.470	3.500	3.480	3.840	100,000	370,705	3.7071	3.337	3.290	3.318	3.299	3.641	105,476	3.5146	-2.76%
2026-01-06	3.620	3.600	3.850	3.610	3.820	126,000	474,360	3.7648	3.432	3.413	3.650	3.423	3.622	132,900	3.5693	-5.97%
2026-01-05	3.850	3.670	3.870	3.750	4.000	415,500	1,568,170	3.7742	3.650	3.479	3.669	3.555	3.792	438,254	3.5782	-7.23%
2025-12-31	4.150	4.000	4.150	4.020	4.250	233,500	971,790	4.1618	3.935	3.792	3.935	3.811	4.029	246,287	3.9458	2.47%
2025-12-30	4.050	3.910	4.200	3.650	4.090	476,000	1,838,655	3.8627	3.840	3.707	3.982	3.460	3.878	502,067	3.6622	10.96%
2025-12-29	3.650	3.550	3.650	3.320	3.650	423,000	1,448,995	3.4255	3.460	3.366	3.460	3.148	3.460	446,164	3.2477	11.28%
2025-12-24	3.280	3.120	3.280	3.100	3.390	403,500	1,297,860	3.2165	3.110	2.958	3.110	2.939	3.214	425,596	3.0495	11.19%
2025-12-23	2.950	2.910	2.950	2.910	3.100	282,500	833,245	2.9495	2.797	2.759	2.797	2.759	2.939	297,970	2.7964	-1.01%
2025-12-22	2.980	2.970	3.040	2.960	3.150	355,000	1,067,065	3.0058	2.825	2.816	2.882	2.806	2.986	374,440	2.8498	-5.40%
2025-12-19	3.150	3.150	3.180	3.120	3.190	100,500	318,005	3.1642	2.986	2.986	3.015	2.958	3.024	106,004	2.9999	1.61%
2025-12-18	3.100	3.090	3.200	3.100	3.250	98,000	312,845	3.1923	2.939	2.930	3.034	2.939	3.081	103,367	3.0266	-1.59%
2025-12-17	3.150	3.100	3.170	3.090	3.300	94,000	296,255	3.1516	2.986	2.939	3.005	2.930	3.129	99,148	2.9880	-0.94%
2025-12-16	3.180	3.050	3.180	3.120	3.250	78,000	246,660	3.1623	3.015	2.892	3.015	2.958	3.081	82,271	2.9981	3.92%
2025-12-15	3.060	3.040	3.100	3.050	3.100	106,000	326,505	3.0802	2.901	2.882	2.939	2.892	2.939	111,805	2.9203	-1.29%
2025-12-12	3.100	3.100	3.260	3.100	3.280	111,000	354,360	3.1924	2.939	2.939	3.091	2.939	3.110	117,079	3.0267	-3.73%
2025-12-11	3.220	3.200	3.300	3.040	3.250	113,500	356,090	3.1374	3.053	3.034	3.129	2.882	3.081	119,715	2.9745	4.21%
2025-12-10	3.090	3.050	3.100	3.040	3.400	125,500	387,195	3.0852	2.930	2.892	2.939	2.882	3.223	132,373	2.9250	0.98%
2025-12-09	3.060	3.040	3.060	3.020	3.170	94,000	287,800	3.0617	2.901	2.882	2.901	2.863	3.005	99,148	2.9027	-1.29%
2025-12-08	3.100	3.080	3.150	3.000	3.300	163,500	512,250	3.1330	2.939	2.920	2.986	2.844	3.129	172,454	2.9704	-2.52%
2025-12-05	3.180	3.180	3.250	3.180	3.240	212,500	680,505	3.2024	3.015	3.015	3.081	3.015	3.072	224,137	3.0361	-2.15%
2025-12-04	3.250	3.190	3.300	3.200	3.300	220,800	720,441	3.2629	3.081	3.024	3.129	3.034	3.129	232,891	3.0935	-1.52%
2025-12-03	3.300	3.160	3.440	3.250	3.450	98,500	327,255	3.3224	3.129	2.996	3.261	3.081	3.271	103,894	3.1499	-0.60%
2025-12-02	3.320	3.320	3.330	3.250	3.470	94,000	315,340	3.3547	3.148	3.148	3.157	3.081	3.290	99,148	3.1805	-1.48%
2025-12-01	3.370	3.340	3.350	3.330	3.680	101,500	352,765	3.4755	3.195	3.167	3.176	3.157	3.489	107,058	3.2951	-11.32%
2025-11-28	3.800	3.450	3.850	3.200	3.850	147,500	507,245	3.4389	3.603	3.271	3.650	3.034	3.650	155,577	3.2604	16.92%
2025-11-27	3.250	3.200	3.280	3.080	3.340	1,514,500	4,488,980	2.9640	3.081	3.034	3.110	2.920	3.167	1,597,437	2.8101	1.56%
2025-11-26	3.200	3.170	3.200	3.180	3.300	85,500	274,960	3.2159	3.034	3.005	3.034	3.015	3.129	90,182	3.0489	0.95%
2025-11-25	3.170	3.160	3.190	3.100	3.390	90,500	292,535	3.2324	3.005	2.996	3.024	2.939	3.214	95,456	3.0646	-1.55%
2025-11-24	3.220	3.180	3.220	3.150	3.540	184,000	596,795	3.2435	3.053	3.015	3.053	2.986	3.356	194,076	3.0751	0.62%
2025-11-21	3.200	3.110	3.200	3.090	3.440	149,500	481,730	3.2223	3.034	2.949	3.034	2.930	3.261	157,687	3.0550	1.27%
2025-11-20	3.160	3.140	3.270	3.000	3.220	2,436,500	7,207,910	2.9583	2.996	2.977	3.100	2.844	3.053	2,569,927	2.8047	0.32%
2025-11-19	3.150	3.150	3.160	3.020	3.150	65,000	202,110	3.1094	2.986	2.986	2.996	2.863	2.986	68,560	2.9479	0.96%
2025-11-18	3.120	3.020	3.190	2.970	3.190	66,500	205,160	3.0851	2.958	2.863	3.024	2.816	3.024	70,142	2.9249	1.63%
2025-11-17	3.070	3.000	3.090	3.050	3.220	124,000	387,075	3.1216	2.911	2.844	2.930	2.892	3.053	130,790	2.9595	-2.54%
2025-11-14	3.150	3.100	3.220	3.060	3.260	87,000	276,730	3.1808	2.986	2.939	3.053	2.901	3.091	91,764	3.0157	-3.37%
2025-11-13	3.260	3.250	3.340	3.250	3.600	152,000	513,965	3.3813	3.091	3.081	3.167	3.081	3.413	160,324	3.2058	-3.55%
2025-11-12	3.380	3.370	3.550	3.320	3.550	76,500	259,770	3.3957	3.205	3.195	3.366	3.148	3.366	80,689	3.2194	1.81%
2025-11-11	3.320	3.300	3.400	3.280	3.380	76,500	254,925	3.3324	3.148	3.129	3.223	3.110	3.205	80,689	3.1593	1.22%
2025-11-10	3.280	3.280	3.360	3.240	3.360	88,000	288,215	3.2752	3.110	3.110	3.186	3.072	3.186	92,819	3.1051	0.31%
2025-11-07	3.270	3.260	3.360	3.200	3.300	85,500	279,250	3.2661	3.100	3.091	3.186	3.034	3.129	90,182	3.0965	0.31%
2025-11-06	3.260	3.180	3.300	3.200	3.280	63,000	204,020	3.2384	3.091	3.015	3.129	3.034	3.110	66,450	3.0703	0.93%
2025-11-05	3.230	3.220	3.370	3.200	3.400	69,500	226,310	3.2563	3.062	3.053	3.195	3.034	3.223	73,306	3.0872	-0.62%
2025-11-04	3.250	3.210	3.760	3.250	3.880	141,000	478,475	3.3934	3.081	3.043	3.565	3.081	3.679	148,721	3.2173	-8.19%
2025-11-03	3.540	3.500	3.610	3.420	3.600	64,500	227,365	3.5250	3.356	3.318	3.423	3.242	3.413	68,032	3.3420	2.61%
2025-10-31	3.450	3.450	3.570	3.450	3.580	61,500	215,340	3.5015	3.271	3.271	3.385	3.271	3.394	64,868	3.3197	-2.82%
2025-10-30	3.550	3.530	3.640	3.550	3.750	67,000	244,025	3.6422	3.366	3.347	3.451	3.366	3.555	70,669	3.4531	-7.07%
2025-10-28	3.820	3.750	3.820	3.730	3.850	70,500	267,440	3.7935	3.622	3.555	3.622	3.536	3.650	74,361	3.5965	1.33%
2025-10-27	3.770	3.660	3.770	3.680	3.850	80,000	302,280	3.7785	3.574	3.470	3.574	3.489	3.650	84,381	3.5823	2.17%
2025-10-24	3.690	3.650	3.690	3.650	3.780	58,500	217,765	3.7225	3.498	3.460	3.498	3.460	3.584	61,704	3.5292	1.93%
2025-10-23	3.620	3.560	3.700	3.560	3.820	62,500	232,260	3.7162	3.432	3.375	3.508	3.375	3.622	65,923	3.5232	-4.74%
2025-10-22	3.800	3.800	3.840	3.730	3.840	105,000	399,545	3.8052	3.603	3.603	3.641	3.536	3.641	110,750	3.6076	1.88%
2025-10-21	3.730	3.700	3.850	3.730	3.850	114,500	435,855	3.8066	3.536	3.508	3.650	3.536	3.650	120,770	3.6090	-3.37%
2025-10-20	3.860	3.720	3.900	3.710	3.860	132,500	506,815	3.8250	3.660	3.527	3.698	3.517	3.660	139,756	3.6264	0.52%
2025-10-17	3.840	3.800	3.880	3.800	3.900	137,000	529,795	3.8671	3.641	3.603	3.679	3.603	3.698	144,502	3.6663	0.00%
2025-10-16	3.840	3.770	3.850	3.720	3.920	533,500	2,032,740	3.8102	3.641	3.574	3.650	3.527	3.716	562,715	3.6124	3.50%
2025-10-15	3.710	3.710	3.800	3.340	3.750	153,000	528,815	3.4563	3.517	3.517	3.603	3.167	3.555	161,379	3.2769	10.09%
2025-10-14	3.370	3.310	3.380	3.340	3.420	130,000	439,075	3.3775	3.195	3.138	3.205	3.167	3.242	137,119	3.2021	1.20%
2025-10-13	3.330	3.190	3.350	3.160	3.350	1,391,500	4,253,315	3.0566	3.157	3.024	3.176	2.996	3.176	1,467,701	2.8979	2.46%
2025-10-10	3.250	3.200	3.290	3.200	3.320	113,500	374,400	3.2987	3.081	3.034	3.119	3.034	3.148	119,715	3.1274	-2.11%
2025-10-09	3.320	3.250	3.300	3.260	3.380	108,500	361,360	3.3305	3.148	3.081	3.129	3.091	3.205	114,442	3.1576	1.84%
2025-10-08	3.260	3.240	3.270	3.250	3.400	85,000	281,825	3.3156	3.091	3.072	3.100	3.081	3.223	89,655	3.1434	0.62%
2025-10-06	3.240	3.220	3.240	3.250	3.400	94,500	314,115	3.3240	3.072	3.053	3.072	3.081	3.223	99,675	3.1514	0.31%
2025-10-03	3.230	3.230	3.240	3.230	3.400	93,000	312,105	3.3560	3.062	3.062	3.072	3.062	3.223	98,093	3.1817	-3.00%
2025-10-02	3.330	3.300	3.330	3.330	3.460	86,500	293,945	3.3982	3.157	3.129	3.157	3.157	3.280	91,237	3.2218	-4.58%
2025-09-30	3.490	3.480	3.490	3.400	3.680	60,500	214,715	3.5490	3.309	3.299	3.309	3.223	3.489	63,813	3.3647	2.65%
2025-09-29	3.400	3.350	3.410	3.280	3.450	42,000	140,345	3.3415	3.223	3.176	3.233	3.110	3.271	44,300	3.1681	10.75%
2025-09-26	3.070	3.050	3.100	3.070	3.100	55,000	169,900	3.0891	2.911	2.892	2.939	2.911	2.939	58,012	2.9287	-0.97%
2025-09-25	3.100	3.060	3.150	3.100	3.100	5,000	15,500	3.1000	2.939	2.901	2.986	2.939	2.939	5,274	2.9391	-1.59%
2025-09-24	3.150	2.960	3.150	-	-	5,000	15,550	3.1100	2.986	2.806	2.986	-	-	5,274	2.9485	-1.87%
2025-09-23	3.210	2.990	-	-	-	0	0	-	3.043	2.835	-	-	-	0	-	0.00%
2025-09-22	3.210	3.200	-	-	-	0	0	-	3.043	3.034	-	-	-	0	-	0.00%
2025-09-19	3.210	3.200	-	-	-	0	0	-	3.043	3.034	-	-	-	0	-	0.00%
2025-09-18	3.210	3.200	-	-	-	0	0	-	3.043	3.034	-	-	-	0	-	0.00%
2025-09-17	3.210	3.200	-	-	-	0	0	-	3.043	3.034	-	-	-	0	-	0.00%
2025-09-16	3.210	3.210	-	-	-	0	0	-	3.043	3.043	-	-	-	0	-	0.00%
2025-09-15	3.210	3.200	3.420	3.180	3.430	13,500	43,325	3.2093	3.043	3.034	3.242	3.015	3.252	14,239	3.0426	-5.59%
2025-09-12	3.400	3.300	3.900	-	-	0	0	-	3.223	3.129	3.698	-	-	0	-	0.00%
2025-09-11	3.400	3.300	3.890	3.400	3.400	7,500	25,500	3.4000	3.223	3.129	3.688	3.223	3.223	7,911	3.2235	-0.29%
2025-09-10	3.410	3.400	3.600	3.410	3.540	19,500	68,490	3.5123	3.233	3.223	3.413	3.233	3.356	20,568	3.3300	-6.58%
2025-09-09	3.650	3.500	3.650	-	-	0	0	-	3.460	3.318	3.460	-	-	0	-	-3.69%
2025-09-08	3.790	3.500	3.790	3.840	3.850	15,000	57,620	3.8413	3.593	3.318	3.593	3.641	3.650	15,821	3.6419	8.29%
2025-09-05	3.500	3.500	3.900	3.500	3.590	59,000	207,265	3.5130	3.318	3.318	3.698	3.318	3.404	62,231	3.3306	-1.69%
2025-09-04	3.560	3.560	3.850	3.560	3.900	2,000	7,460	3.7300	3.375	3.375	3.650	3.375	3.698	2,110	3.5363	-8.48%
2025-09-03	3.890	-	3.900	-	-	0	0	-	3.688	-	3.698	-	-	0	-	0.00%
2025-09-02	3.890	-	3.890	-	-	0	0	-	3.688	-	3.688	-	-	0	-	-0.26%
2025-09-01	3.900	3.500	3.900	-	-	0	0	-	3.698	3.318	3.698	-	-	0	-	0.00%
2025-08-29	3.900	3.700	3.900	3.900	3.900	1,000	3,900	3.9000	3.698	3.508	3.698	3.698	3.698	1,055	3.6975	5.41%
2025-08-28	3.700	3.500	3.850	-	-	0	0	-	3.508	3.318	3.650	-	-	0	-	0.00%
2025-08-27	3.700	3.690	3.800	3.600	3.900	87,000	336,425	3.8670	3.508	3.498	3.603	3.413	3.698	91,764	3.6662	-5.13%
2025-08-26	3.900	-	3.900	-	-	0	0	-	3.698	-	3.698	-	-	0	-	0.00%
2025-08-25	3.900	-	3.900	3.900	3.900	20,500	79,950	3.9000	3.698	-	3.698	3.698	3.698	21,623	3.6975	0.00%
2025-08-22	3.900	-	3.900	3.900	3.900	500	1,950	3.9000	3.698	-	3.698	3.698	3.698	527	3.6975	0.00%
2025-08-21	3.900	-	3.900	-	-	0	0	-	3.698	-	3.698	-	-	0	-	0.00%
2025-08-20	3.900	3.900	3.920	3.900	4.200	30,000	119,910	3.9970	3.698	3.698	3.716	3.698	3.982	31,643	3.7895	-3.94%
2025-08-19	4.060	-	4.060	-	-	0	0	-	3.849	-	3.849	-	-	0	-	0.00%
2025-08-18	4.060	-	4.060	-	-	0	0	-	3.849	-	3.849	-	-	0	-	0.00%
2025-08-15	4.060	-	4.060	-	-	0	0	-	3.849	-	3.849	-	-	0	-	-0.25%
2025-08-14	4.070	-	4.080	4.070	4.070	1,500	6,105	4.0700	3.859	-	3.868	3.859	3.859	1,582	3.8587	-0.25%
2025-08-13	4.080	-	4.080	-	-	0	0	-	3.868	-	3.868	-	-	0	-	-0.24%
2025-08-12	4.090	-	4.320	-	-	0	0	-	3.878	-	4.096	-	-	0	-	0.00%
2025-08-11	4.090	4.000	4.200	3.900	4.090	5,500	22,400	4.0727	3.878	3.792	3.982	3.698	3.878	5,801	3.8613	5.14%
2025-08-08	3.890	3.700	3.890	3.690	3.920	24,000	91,290	3.8038	3.688	3.508	3.688	3.498	3.716	25,314	3.6063	10.20%
2025-08-07	3.530	3.530	-	-	-	500	1,885	3.7700	3.347	3.347	-	-	-	527	3.5743	0.00%
2025-08-06	3.530	3.530	4.050	3.490	3.520	39,500	138,585	3.5085	3.347	3.347	3.840	3.309	3.337	41,663	3.3263	0.57%
2025-08-05	3.510	3.500	3.610	3.510	3.610	2,500	8,975	3.5900	3.328	3.318	3.423	3.328	3.423	2,637	3.4036	-2.77%
2025-08-04	3.610	3.370	3.610	-	-	0	0	-	3.423	3.195	3.423	-	-	0	-	0.00%
2025-08-01	3.610	3.380	3.800	-	-	0	0	-	3.423	3.205	3.603	-	-	0	-	0.00%
2025-07-31	3.610	3.370	3.610	-	-	0	0	-	3.423	3.195	3.423	-	-	0	-	0.00%
2025-07-30	3.610	3.370	-	-	-	0	0	-	3.423	3.195	-	-	-	0	-	0.00%
2025-07-29	3.610	-	3.750	-	-	0	0	-	3.423	-	3.555	-	-	0	-	0.00%
2025-07-28	3.610	3.110	-	-	-	0	0	-	3.423	2.949	-	-	-	0	-	0.00%
2025-07-25	3.610	3.480	3.610	3.300	3.610	98,500	343,515	3.4875	3.423	3.299	3.423	3.129	3.423	103,894	3.3064	5.56%
2025-07-24	3.420	3.300	3.430	3.150	3.420	42,000	139,380	3.3186	3.242	3.129	3.252	2.986	3.242	44,300	3.1463	1.18%
2025-07-23	3.380	3.360	3.420	3.360	3.380	9,000	30,370	3.3744	3.205	3.186	3.242	3.186	3.205	9,493	3.1992	0.60%
2025-07-22	3.360	3.270	3.420	3.360	3.360	2,500	8,440	3.3760	3.186	3.100	3.242	3.186	3.186	2,637	3.2007	0.00%
2025-07-21	3.360	3.360	3.930	3.350	3.700	3,500	12,575	3.5929	3.186	3.186	3.726	3.176	3.508	3,692	3.4063	0.30%
2025-07-18	3.350	3.180	-	3.350	3.350	500	1,675	3.3500	3.176	3.015	-	3.176	3.176	527	3.1761	0.00%
2025-07-17	3.350	3.110	-	-	-	0	0	-	3.176	2.949	-	-	-	0	-	0.00%
2025-07-16	3.350	3.110	-	-	-	0	0	-	3.176	2.949	-	-	-	0	-	0.00%
2025-07-15	3.350	3.120	3.790	-	-	0	0	-	3.176	2.958	3.593	-	-	0	-	0.00%
2025-07-14	3.350	3.130	3.480	-	-	0	0	-	3.176	2.967	3.299	-	-	0	-	0.00%
2025-07-11	3.350	3.070	3.440	3.100	3.350	31,000	96,850	3.1242	3.176	2.911	3.261	2.939	3.176	32,698	2.9620	7.37%
2025-07-10	3.120	3.020	3.320	-	-	0	0	-	2.958	2.863	3.148	-	-	0	-	0.00%
2025-07-09	3.120	3.020	3.350	-	-	0	0	-	2.958	2.863	3.176	-	-	0	-	0.00%
2025-07-08	3.120	3.020	3.350	-	-	0	0	-	2.958	2.863	3.176	-	-	0	-	0.00%
2025-07-07	3.120	-	3.350	-	-	0	0	-	2.958	-	3.176	-	-	0	-	0.00%
2025-07-04	3.120	3.080	3.350	-	-	0	0	-	2.958	2.920	3.176	-	-	0	-	0.00%
2025-07-03	3.120	3.120	3.220	3.100	3.230	59,000	183,890	3.1168	2.958	2.958	3.053	2.939	3.062	62,231	2.9550	-3.70%
2025-07-02	3.240	3.000	-	-	-	0	0	-	3.072	2.844	-	-	-	0	-	0.00%
2025-06-30	3.240	3.000	-	-	-	0	0	-	3.072	2.844	-	-	-	0	-	0.00%
2025-06-27	3.240	3.180	-	-	-	0	0	-	3.072	3.015	-	-	-	0	-	0.00%
2025-06-26	3.240	3.230	-	-	-	0	0	-	3.072	3.062	-	-	-	0	-	0.00%
2025-06-25	3.240	3.190	-	3.240	3.240	1,000	3,240	3.2400	3.072	3.024	-	3.072	3.072	1,055	3.0718	0.62%
2025-06-24	3.220	3.180	-	-	-	0	0	-	3.053	3.015	-	-	-	0	-	0.00%
2025-06-23	3.220	3.220	-	3.210	3.210	500	1,605	3.2100	3.053	3.053	-	3.043	3.043	527	3.0433	0.31%
2025-06-20	3.210	3.200	3.210	-	-	0	0	-	3.043	3.034	3.043	-	-	0	-	0.00%
2025-06-19	3.210	3.210	4.000	3.200	3.290	4,500	14,670	3.2600	3.043	3.043	3.792	3.034	3.119	4,746	3.0907	0.31%
2025-06-18	3.200	3.200	3.600	3.200	3.210	3,500	11,230	3.2086	3.034	3.034	3.413	3.034	3.043	3,692	3.0420	-0.31%
2025-06-17	3.210	3.210	-	3.190	3.280	4,000	12,940	3.2350	3.043	3.043	-	3.024	3.110	4,219	3.0670	-4.75%
2025-06-16	3.370	3.240	3.960	3.250	3.980	25,500	93,390	3.6624	3.195	3.072	3.754	3.081	3.773	26,896	3.4722	-0.30%
2025-06-13	3.380	3.380	3.400	3.380	3.380	5,500	18,590	3.3800	3.205	3.205	3.223	3.205	3.205	5,801	3.2045	-2.59%
2025-06-12	3.470	3.380	3.470	3.530	3.620	6,000	21,610	3.6017	3.290	3.205	3.290	3.347	3.432	6,329	3.4147	-4.41%
2025-06-11	3.630	3.630	4.620	3.630	3.670	2,000	7,300	3.6500	3.442	3.442	4.380	3.442	3.479	2,110	3.4605	-4.72%
2025-06-10	3.810	3.600	-	-	-	0	0	-	3.612	3.413	-	-	-	0	-	0.00%
2025-06-09	3.810	3.810	-	-	-	0	0	-	3.612	3.612	-	-	-	0	-	0.00%
2025-06-06	3.810	3.810	-	-	-	0	0	-	3.612	3.612	-	-	-	0	-	0.00%
2025-06-05	3.810	3.810	-	-	-	0	0	-	3.612	3.612	-	-	-	0	-	0.00%
2025-06-04	3.810	3.810	-	3.800	3.910	2,500	9,715	3.8860	3.612	3.612	-	3.603	3.707	2,637	3.6842	-2.56%
2025-06-03	3.910	3.600	-	-	-	0	0	-	3.707	3.413	-	-	-	0	-	0.00%
2025-06-02	3.910	3.910	-	-	-	0	0	-	3.707	3.707	-	-	-	0	-	0.00%
2025-05-30	3.910	3.600	-	-	-	0	0	-	3.707	3.413	-	-	-	0	-	0.00%
2025-05-29	3.910	3.600	4.010	3.910	3.910	1,000	3,910	3.9100	3.707	3.413	3.802	3.707	3.707	1,055	3.7070	0.51%
2025-05-28	3.890	3.600	4.000	-	-	0	0	-	3.688	3.413	3.792	-	-	0	-	0.00%
2025-05-27	3.890	3.600	-	-	-	0	0	-	3.688	3.413	-	-	-	0	-	0.00%
2025-05-26	3.890	3.600	3.940	-	-	0	0	-	3.688	3.413	3.735	-	-	0	-	0.00%
2025-05-23	3.890	3.600	-	-	-	0	0	-	3.688	3.413	-	-	-	0	-	0.00%
2025-05-22	3.890	3.890	-	-	-	0	0	-	3.688	3.688	-	-	-	0	-	0.00%
2025-05-21	3.890	3.600	-	3.890	3.890	8,000	31,120	3.8900	3.688	3.413	-	3.688	3.688	8,438	3.6880	-0.26%
2025-05-20	3.900	3.600	3.900	-	-	0	0	-	3.698	3.413	3.698	-	-	0	-	-2.50%
2025-05-19	4.000	3.600	-	-	-	0	0	-	3.792	3.413	-	-	-	0	-	0.00%
2025-05-16	4.000	3.600	4.000	-	-	0	0	-	3.792	3.413	3.792	-	-	0	-	-0.50%
2025-05-15	4.020	3.600	4.020	-	-	0	0	-	3.811	3.413	3.811	-	-	0	-	-0.25%
2025-05-14	4.030	3.600	-	-	-	0	0	-	3.821	3.413	-	-	-	0	-	0.00%
2025-05-13	4.030	4.000	4.030	-	-	0	0	-	3.821	3.792	3.821	-	-	0	-	-0.49%
2025-05-12	4.050	3.650	4.150	4.050	4.050	500	2,025	4.0500	3.840	3.460	3.935	3.840	3.840	527	3.8397	3.32%
2025-05-09	3.920	3.620	-	-	-	0	0	-	3.716	3.432	-	-	-	0	-	0.00%
2025-05-08	3.920	3.620	4.500	-	-	0	0	-	3.716	3.432	4.266	-	-	0	-	0.00%
2025-05-07	4.040	3.600	4.040	-	-	500	2,060	4.1200	3.716	3.312	3.716	-	-	544	3.7901	-0.25%
2025-05-06	4.050	3.870	4.130	-	-	0	0	-	3.726	3.560	3.799	-	-	0	-	0.00%
2025-05-02	4.050	4.000	4.250	4.050	4.060	5,300	21,293	4.0175	3.726	3.680	3.910	3.726	3.735	5,761	3.6958	-6.90%
2025-04-30	4.350	3.950	4.350	4.350	4.350	500	2,175	4.3500	4.002	3.634	4.002	4.002	4.002	544	4.0017	-3.12%
2025-04-29	4.490	-	4.500	4.490	4.490	30,000	134,700	4.4900	4.130	-	4.140	4.130	4.130	32,612	4.1304	2.75%
2025-04-28	4.370	3.910	4.400	4.300	4.370	41,000	177,800	4.3366	4.020	3.597	4.048	3.956	4.020	44,569	3.9893	1.63%
2025-04-25	4.300	3.970	4.300	4.300	4.300	10,000	43,000	4.3000	3.956	3.652	3.956	3.956	3.956	10,871	3.9557	0.23%
2025-04-24	4.290	-	4.290	4.260	4.300	29,000	124,310	4.2866	3.946	-	3.946	3.919	3.956	31,524	3.9433	5.93%
2025-04-23	4.050	3.920	4.050	3.680	4.050	84,500	332,225	3.9317	3.726	3.606	3.726	3.385	3.726	91,856	3.6168	-3.57%
2025-04-22	4.200	4.030	4.200	-	-	1,000	4,150	4.1500	3.864	3.707	3.864	-	-	1,087	3.8177	-1.64%
2025-04-17	4.270	4.100	4.270	4.290	4.290	1,000	4,290	4.2900	3.928	3.772	3.928	3.946	3.946	1,087	3.9465	-0.47%
2025-04-16	4.290	-	4.290	-	-	0	0	-	3.946	-	3.946	-	-	0	-	0.00%
2025-04-15	4.290	3.950	4.290	4.100	4.290	3,000	12,415	4.1383	3.946	3.634	3.946	3.772	3.946	3,261	3.8069	-2.50%
2025-04-14	4.400	3.820	4.400	4.500	4.500	1,000	4,475	4.4750	4.048	3.514	4.048	4.140	4.140	1,087	4.1166	-1.12%
2025-04-11	4.450	4.000	4.450	3.500	4.590	97,000	398,185	4.1050	4.094	3.680	4.094	3.220	4.222	105,444	3.7763	-5.32%
2025-04-10	4.700	4.300	4.470	4.300	7.000	152,000	796,780	5.2420	4.324	3.956	4.112	3.956	6.439	165,232	4.8222	9.30%
2025-04-09	4.300	-	4.300	-	-	0	0	-	3.956	-	3.956	-	-	0	-	-10.23%
2025-04-08	4.790	-	4.790	-	-	0	0	-	4.406	-	4.406	-	-	0	-	-0.21%
2025-04-07	4.800	-	4.800	-	-	0	0	-	4.416	-	4.416	-	-	0	-	0.00%
2025-04-03	4.800	3.800	4.800	4.800	5.000	75,500	373,000	4.9404	4.416	3.496	4.416	4.416	4.600	82,072	4.5448	-11.93%
2025-04-02	5.450	5.430	5.450	5.000	5.500	126,500	672,775	5.3184	5.014	4.995	5.014	4.600	5.060	137,512	4.8925	-0.91%
2025-04-01	5.500	4.950	5.500	4.980	6.080	540,500	3,004,360	5.5585	5.060	4.554	5.060	4.581	5.593	587,551	5.1134	8.91%
2025-03-31	5.050	5.010	5.050	4.110	7.000	749,500	3,930,865	5.2446	4.646	4.609	4.646	3.781	6.439	814,744	4.8247	18.82%
2025-03-28	4.250	3.850	4.250	3.700	5.070	165,500	697,225	4.2128	3.910	3.542	3.910	3.404	4.664	179,907	3.8755	11.55%
2025-03-27	3.810	3.800	4.100	3.810	4.130	23,000	94,160	4.0939	3.505	3.496	3.772	3.505	3.799	25,002	3.7661	0.00%
2025-03-26	3.810	3.800	4.130	-	-	0	0	-	3.505	3.496	3.799	-	-	0	-	0.00%
2025-03-25	3.810	3.800	4.150	3.800	3.810	1,000	3,805	3.8050	3.505	3.496	3.818	3.496	3.505	1,087	3.5003	2.97%
2025-03-24	3.700	3.700	4.150	3.700	3.700	1,500	5,550	3.7000	3.404	3.404	3.818	3.404	3.404	1,631	3.4037	0.00%
2025-03-21	3.700	3.700	4.150	3.700	3.700	500	1,850	3.7000	3.404	3.404	3.818	3.404	3.404	544	3.4037	-9.76%
2025-03-20	4.100	3.700	4.100	-	-	0	0	-	3.772	3.404	3.772	-	-	0	-	0.00%
2025-03-19	4.100	3.700	4.150	-	-	0	0	-	3.772	3.404	3.818	-	-	0	-	0.00%
2025-03-18	4.100	3.500	4.100	-	-	0	0	-	3.772	3.220	3.772	-	-	0	-	-0.24%
2025-03-17	4.110	-	4.200	-	-	0	0	-	3.781	-	3.864	-	-	0	-	0.00%
2025-03-14	4.110	-	4.200	-	-	0	0	-	3.781	-	3.864	-	-	0	-	0.00%
2025-03-13	4.110	-	4.200	-	-	0	0	-	3.781	-	3.864	-	-	0	-	0.00%
2025-03-12	4.110	-	4.200	-	-	0	0	-	3.781	-	3.864	-	-	0	-	0.00%
2025-03-11	4.110	-	4.110	-	-	0	0	-	3.781	-	3.781	-	-	0	-	0.00%
2025-03-10	4.110	-	4.200	4.110	4.110	1,500	6,165	4.1100	3.781	-	3.864	3.781	3.781	1,631	3.7809	5.38%
2025-03-07	3.900	-	3.900	-	-	0	0	-	3.588	-	3.588	-	-	0	-	-2.50%
2025-03-06	4.000	-	4.200	-	-	0	0	-	3.680	-	3.864	-	-	0	-	0.00%
2025-03-05	4.000	-	4.000	4.000	4.000	11,000	44,000	4.0000	3.680	-	3.680	3.680	3.680	11,958	3.6797	0.00%
2025-03-04	4.000	-	4.150	-	-	0	0	-	3.680	-	3.818	-	-	0	-	0.00%
2025-03-03	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-28	4.000	-	4.200	-	-	0	0	-	3.680	-	3.864	-	-	0	-	0.00%
2025-02-27	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-26	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-25	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-24	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-21	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2025-02-20	4.000	-	4.000	-	-	500	2,000	4.0000	3.680	-	3.680	-	-	544	3.6797	-1.96%
2025-02-19	4.080	-	4.080	-	-	0	0	-	3.753	-	3.753	-	-	0	-	0.00%
2025-02-18	4.080	-	4.080	-	-	0	0	-	3.753	-	3.753	-	-	0	-	0.00%
2025-02-17	4.080	-	4.080	-	-	0	0	-	3.753	-	3.753	-	-	0	-	0.00%
2025-02-14	4.080	-	4.200	-	-	0	0	-	3.753	-	3.864	-	-	0	-	0.00%
2025-02-13	4.080	-	4.080	-	-	0	0	-	3.753	-	3.753	-	-	0	-	-0.24%
2025-02-12	4.090	3.680	4.100	4.090	4.090	500	2,045	4.0900	3.762	3.385	3.772	3.762	3.762	544	3.7625	8.20%
2025-02-11	3.780	3.670	4.090	3.660	3.780	5,000	18,360	3.6720	3.477	3.376	3.762	3.367	3.477	5,435	3.3779	-0.26%
2025-02-10	3.790	3.660	4.100	3.790	3.800	17,000	64,530	3.7959	3.486	3.367	3.772	3.486	3.496	18,480	3.4919	4.70%
2025-02-07	3.620	3.620	4.100	3.600	3.950	15,000	54,720	3.6480	3.330	3.330	3.772	3.312	3.634	16,306	3.3559	-9.73%
2025-02-06	4.010	3.950	4.010	4.010	4.010	500	2,005	4.0100	3.689	3.634	3.689	3.689	3.689	544	3.6889	-1.47%
2025-02-05	4.070	4.010	4.260	4.010	4.330	15,500	64,570	4.1658	3.744	3.689	3.919	3.689	3.983	16,849	3.8322	-13.22%
2025-02-04	4.690	2.720	4.690	-	-	0	0	-	4.314	2.502	4.314	-	-	0	-	0.00%
2025-02-03	4.690	-	4.690	4.690	4.690	1,050	4,924	4.6895	4.314	-	4.314	4.314	4.314	1,141	4.3140	0.00%
2025-01-28	4.690	-	4.690	-	-	0	0	-	4.314	-	4.314	-	-	0	-	0.00%
2025-01-27	4.690	-	4.690	-	-	0	0	-	4.314	-	4.314	-	-	0	-	0.00%
2025-01-24	4.690	-	4.690	4.690	4.690	1,000	4,690	4.6900	4.314	-	4.314	4.314	4.314	1,087	4.3144	0.00%
2025-01-23	4.690	-	4.700	4.690	4.880	3,000	14,230	4.7433	4.314	-	4.324	4.314	4.489	3,261	4.3635	-8.93%
2025-01-22	5.150	4.790	5.200	4.920	5.150	25,500	130,350	5.1118	4.738	4.406	4.784	4.526	4.738	27,720	4.7024	0.00%
2025-01-21	5.150	-	5.150	-	-	0	0	-	4.738	-	4.738	-	-	0	-	0.00%
2025-01-20	5.150	1.500	5.150	-	-	0	0	-	4.738	1.380	4.738	-	-	0	-	-0.77%
2025-01-17	5.190	-	5.190	4.950	5.190	183,500	947,520	5.1636	4.774	-	4.774	4.554	4.774	199,474	4.7501	1.17%
2025-01-16	5.130	4.950	5.130	4.990	5.140	7,000	35,230	5.0329	4.719	4.554	4.719	4.590	4.728	7,609	4.6298	-0.19%
2025-01-15	5.140	4.950	5.140	-	-	0	0	-	4.728	4.554	4.728	-	-	0	-	0.00%
2025-01-14	5.140	4.950	5.140	5.140	5.320	258,000	1,355,140	5.2525	4.728	4.554	4.728	4.728	4.894	280,459	4.8319	0.00%
2025-01-13	5.140	4.560	5.140	-	-	0	0	-	4.728	4.195	4.728	-	-	0	-	0.00%
2025-01-10	5.140	-	5.140	5.130	5.140	5,000	25,660	5.1320	4.728	-	4.728	4.719	4.728	5,435	4.7210	0.98%
2025-01-09	5.090	5.090	5.140	4.960	5.140	2,500	12,545	5.0180	4.682	4.682	4.728	4.563	4.728	2,718	4.6162	0.59%
2025-01-08	5.060	4.990	5.130	5.060	5.170	126,000	648,240	5.1448	4.655	4.590	4.719	4.655	4.756	136,968	4.7328	-0.98%
2025-01-07	5.110	-	5.110	5.000	5.140	105,500	541,295	5.1308	4.701	-	4.701	4.600	4.728	114,684	4.7199	6.68%
2025-01-06	4.790	4.790	4.800	4.620	5.100	90,000	456,895	5.0766	4.406	4.406	4.416	4.250	4.692	97,835	4.6701	-2.24%
2025-01-03	4.900	-	4.900	4.900	5.150	386,000	1,969,430	5.1022	4.508	-	4.508	4.508	4.738	419,602	4.6936	-1.80%
2025-01-02	4.990	4.750	5.000	4.750	5.090	296,500	1,468,660	4.9533	4.590	4.370	4.600	4.370	4.682	322,310	4.5567	2.89%
2024-12-31	4.850	-	4.850	-	-	0	0	-	4.462	-	4.462	-	-	0	-	-2.02%
2024-12-30	4.950	4.670	4.950	4.660	5.030	280,500	1,390,270	4.9564	4.554	4.296	4.554	4.287	4.627	304,918	4.5595	-0.80%
2024-12-27	4.990	4.570	4.990	4.700	4.990	232,000	1,117,760	4.8179	4.590	4.204	4.590	4.324	4.590	252,196	4.4321	5.05%
2024-12-24	4.750	-	4.750	-	-	0	0	-	4.370	-	4.370	-	-	0	-	0.00%
2024-12-23	4.750	-	4.750	-	-	0	0	-	4.370	-	4.370	-	-	0	-	0.00%
2024-12-20	4.750	-	4.750	-	-	0	0	-	4.370	-	4.370	-	-	0	-	-1.04%
2024-12-19	4.800	-	4.800	-	-	0	0	-	4.416	-	4.416	-	-	0	-	-0.62%
2024-12-18	4.830	-	4.830	4.830	4.830	500	2,415	4.8300	4.443	-	4.443	4.443	4.443	544	4.4432	0.00%
2024-12-17	4.830	-	4.840	4.600	4.840	1,500	7,135	4.7567	4.443	-	4.452	4.232	4.452	1,631	4.3758	0.21%
2024-12-16	4.820	4.250	4.820	4.820	4.830	27,000	130,145	4.8202	4.434	3.910	4.434	4.434	4.443	29,350	4.4342	4.78%
2024-12-13	4.600	3.900	4.600	4.000	4.600	26,000	105,785	4.0687	4.232	3.588	4.232	3.680	4.232	28,263	3.7428	3.37%
2024-12-12	4.450	-	4.450	4.000	4.840	3,000	13,485	4.4950	4.094	-	4.094	3.680	4.452	3,261	4.1350	-8.06%
2024-12-11	4.840	-	4.840	-	-	0	0	-	4.452	-	4.452	-	-	0	-	0.00%
2024-12-10	4.840	-	4.840	4.750	4.840	58,500	281,730	4.8159	4.452	-	4.452	4.370	4.452	63,592	4.4302	2.11%
2024-12-09	4.740	-	4.740	4.570	4.750	165,500	775,080	4.6833	4.360	-	4.360	4.204	4.370	179,907	4.3082	3.72%
2024-12-06	4.570	4.350	4.570	4.450	4.890	60,500	276,535	4.5708	4.204	4.002	4.204	4.094	4.498	65,767	4.2048	2.70%
2024-12-05	4.450	-	4.450	-	-	0	0	-	4.094	-	4.094	-	-	0	-	0.00%
2024-12-04	4.450	-	4.500	-	-	0	0	-	4.094	-	4.140	-	-	0	-	0.00%
2024-12-03	4.450	-	4.450	-	-	0	0	-	4.094	-	4.094	-	-	0	-	-1.11%
2024-12-02	4.500	-	4.500	4.800	4.900	32,000	154,280	4.8213	4.140	-	4.140	4.416	4.508	34,786	4.4352	0.00%
2024-11-29	4.500	-	4.500	4.500	5.000	33,500	163,870	4.8916	4.140	-	4.140	4.140	4.600	36,416	4.4999	-7.41%
2024-11-28	4.860	-	4.860	4.860	4.860	1,000	4,860	4.8600	4.471	-	4.471	4.471	4.471	1,087	4.4708	0.00%
2024-11-27	4.860	-	4.860	-	-	500	2,225	4.4500	4.471	-	4.471	-	-	544	4.0936	0.00%
2024-11-26	4.860	-	4.860	4.860	4.860	1,000	4,860	4.8600	4.471	-	4.471	4.471	4.471	1,087	4.4708	0.00%
2024-11-25	4.860	-	4.860	4.700	4.890	4,000	19,070	4.7675	4.471	-	4.471	4.324	4.498	4,348	4.3857	8.00%
2024-11-22	4.500	-	4.500	-	-	0	0	-	4.140	-	4.140	-	-	0	-	-7.60%
2024-11-21	4.870	-	4.870	4.870	4.870	2,500	12,175	4.8700	4.480	-	4.480	4.480	4.480	2,718	4.4800	8.22%
2024-11-20	4.500	3.840	4.500	4.500	4.890	355,000	1,645,360	4.6348	4.140	3.532	4.140	4.140	4.498	385,903	4.2637	-3.85%
2024-11-19	4.680	-	4.680	4.600	4.780	127,000	591,605	4.6583	4.305	-	4.305	4.232	4.397	138,055	4.2853	1.74%
2024-11-18	4.600	-	4.600	4.580	4.600	75,000	343,900	4.5853	4.232	-	4.232	4.213	4.232	81,529	4.2181	0.00%
2024-11-15	4.600	-	4.600	4.590	4.600	35,000	160,700	4.5914	4.232	-	4.232	4.222	4.232	38,047	4.2237	0.00%
2024-11-14	4.600	-	4.600	4.600	4.620	93,000	428,020	4.6024	4.232	-	4.232	4.232	4.250	101,096	4.2338	0.00%
2024-11-13	4.600	4.070	4.600	4.590	4.620	91,000	418,310	4.5968	4.232	3.744	4.232	4.222	4.250	98,922	4.2287	0.00%
2024-11-12	4.600	3.890	4.600	4.590	4.600	59,500	273,110	4.5901	4.232	3.578	4.232	4.222	4.232	64,680	4.2225	0.22%
2024-11-11	4.590	3.970	4.590	4.590	4.600	46,500	213,870	4.5994	4.222	3.652	4.222	4.222	4.232	50,548	4.2310	0.00%
2024-11-08	4.590	3.910	4.590	4.390	4.600	10,000	45,460	4.5460	4.222	3.597	4.222	4.038	4.232	10,871	4.1820	-0.22%
2024-11-07	4.600	4.210	4.600	4.460	4.620	170,000	767,395	4.5141	4.232	3.873	4.232	4.103	4.250	184,799	4.1526	3.14%
2024-11-06	4.460	3.900	4.460	4.330	4.500	113,000	496,700	4.3956	4.103	3.588	4.103	3.983	4.140	122,837	4.0436	3.00%
2024-11-05	4.330	3.850	4.330	4.270	4.370	65,500	285,225	4.3546	3.983	3.542	3.983	3.928	4.020	71,202	4.0059	3.59%
2024-11-04	4.180	3.710	4.180	3.950	4.180	184,575	763,198	4.1349	3.845	3.413	3.845	3.634	3.845	200,642	3.8038	3.98%
2024-11-01	4.020	3.500	4.020	4.000	4.090	157,000	632,960	4.0316	3.698	3.220	3.698	3.680	3.762	170,667	3.7087	-1.95%
2024-10-31	4.100	3.490	4.100	4.080	4.100	46,500	189,930	4.0845	3.772	3.211	3.772	3.753	3.772	50,548	3.7574	0.00%
2024-10-30	4.100	3.490	4.100	-	-	0	0	-	3.772	3.211	3.772	-	-	0	-	0.00%
2024-10-29	4.100	3.570	4.100	3.900	4.100	50,500	205,990	4.0790	3.772	3.284	3.772	3.588	3.772	54,896	3.7524	0.00%
2024-10-28	4.100	2.760	4.100	4.100	4.100	500	2,050	4.1000	3.772	2.539	3.772	3.772	3.772	544	3.7717	-0.24%
2024-10-25	4.110	3.510	4.110	-	-	0	0	-	3.781	3.229	3.781	-	-	0	-	-0.24%
2024-10-24	4.120	2.990	4.120	4.080	4.130	65,500	268,865	4.1048	3.790	2.751	3.790	3.753	3.799	71,202	3.7761	0.00%
2024-10-23	4.120	3.360	4.120	4.080	4.130	66,000	270,915	4.1048	3.790	3.091	3.790	3.753	3.799	71,745	3.7761	0.49%
2024-10-22	4.100	2.580	4.120	-	-	0	0	-	3.772	2.373	3.790	-	-	0	-	0.00%
2024-10-21	4.100	2.990	4.100	-	-	0	0	-	3.772	2.751	3.772	-	-	0	-	0.00%
2024-10-18	4.100	2.890	4.100	4.100	4.100	1,000	4,100	4.1000	3.772	2.659	3.772	3.772	3.772	1,087	3.7717	0.00%
2024-10-17	4.100	3.560	4.100	4.080	4.100	1,000	4,090	4.0900	3.772	3.275	3.772	3.753	3.772	1,087	3.7625	-0.49%
2024-10-16	4.120	2.760	4.120	4.080	4.130	95,500	391,695	4.1015	3.790	2.539	3.790	3.753	3.799	103,813	3.7731	0.49%
2024-10-15	4.100	2.930	4.100	4.100	4.130	68,000	279,430	4.1093	3.772	2.695	3.772	3.772	3.799	73,919	3.7802	0.00%
2024-10-14	4.100	2.950	4.100	-	-	0	0	-	3.772	2.714	3.772	-	-	0	-	-0.73%
2024-10-10	4.130	3.370	4.130	4.100	4.130	57,500	236,265	4.1090	3.799	3.100	3.799	3.772	3.799	62,505	3.7799	-0.48%
2024-10-09	4.150	3.060	4.150	4.130	4.150	24,500	101,405	4.1390	3.818	2.815	3.818	3.799	3.818	26,633	3.8075	0.00%
2024-10-08	4.150	3.080	4.150	4.150	4.150	2,000	8,300	4.1500	3.818	2.833	3.818	3.818	3.818	2,174	3.8177	-0.72%
2024-10-07	4.180	2.990	4.180	4.000	4.190	41,500	173,280	4.1754	3.845	2.751	3.845	3.680	3.854	45,113	3.8411	0.72%
2024-10-04	4.150	3.150	4.150	4.150	4.170	62,000	257,605	4.1549	3.818	2.898	3.818	3.818	3.836	67,397	3.8222	-0.95%
2024-10-03	4.190	3.150	4.190	4.250	4.280	8,500	36,140	4.2518	3.854	2.898	3.854	3.910	3.937	9,240	3.9113	-1.41%
2024-10-02	4.250	-	4.250	4.190	4.300	139,000	591,345	4.2543	3.910	-	3.910	3.854	3.956	151,100	3.9136	1.19%
2024-09-30	4.200	4.100	4.200	4.020	4.340	348,000	1,435,105	4.1239	3.864	3.772	3.864	3.698	3.992	378,294	3.7936	3.96%
2024-09-27	4.040	2.930	4.040	4.020	4.040	90,500	364,660	4.0294	3.716	2.695	3.716	3.698	3.716	98,378	3.7067	0.25%
2024-09-26	4.030	2.950	4.030	4.030	4.030	16,000	64,480	4.0300	3.707	2.714	3.707	3.707	3.707	17,393	3.7073	0.00%
2024-09-25	4.030	3.560	4.040	3.800	4.030	67,000	269,895	4.0283	3.707	3.275	3.716	3.496	3.707	72,832	3.7057	-0.49%
2024-09-24	4.050	2.960	4.050	4.050	4.100	125,000	509,810	4.0785	3.726	2.723	3.726	3.726	3.772	135,881	3.7519	-0.98%
2024-09-23	4.090	-	4.070	4.050	4.100	162,000	659,375	4.0702	3.762	-	3.744	3.726	3.772	176,102	3.7443	0.99%
2024-09-20	4.050	-	4.050	4.010	4.070	140,000	566,100	4.0436	3.726	-	3.726	3.689	3.744	152,187	3.7198	1.00%
2024-09-19	4.010	-	4.010	3.920	4.030	37,000	147,665	3.9909	3.689	-	3.689	3.606	3.707	40,221	3.6714	2.82%
2024-09-17	3.900	-	4.000	-	-	0	0	-	3.588	-	3.680	-	-	0	-	0.00%
2024-09-16	3.900	-	4.000	-	-	0	0	-	3.588	-	3.680	-	-	0	-	0.00%
2024-09-13	3.900	-	4.000	-	-	0	0	-	3.588	-	3.680	-	-	0	-	0.00%
2024-09-12	3.900	-	3.900	-	-	0	0	-	3.588	-	3.588	-	-	0	-	-2.50%
2024-09-11	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2024-09-10	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	-0.74%
2024-09-09	4.030	-	4.030	4.000	4.040	7,000	28,080	4.0114	3.707	-	3.707	3.680	3.716	7,609	3.6902	-1.71%
2024-09-05	4.100	-	4.100	4.000	4.100	103,000	418,200	4.0602	3.772	-	3.772	3.680	3.772	111,966	3.7351	2.50%
2024-09-04	4.000	-	4.000	3.950	4.010	23,000	91,995	3.9998	3.680	-	3.680	3.634	3.689	25,002	3.6795	0.25%
2024-09-03	3.990	-	3.990	3.990	4.000	11,500	45,905	3.9917	3.670	-	3.670	3.670	3.680	12,501	3.6721	-0.25%
2024-09-02	4.000	2.840	4.000	3.970	4.000	6,000	23,920	3.9867	3.680	2.613	3.680	3.652	3.680	6,522	3.6674	1.27%
2024-08-30	3.950	-	3.990	3.900	4.000	26,500	104,930	3.9596	3.634	-	3.670	3.588	3.680	28,807	3.6425	3.95%
2024-08-29	3.800	-	3.980	-	-	0	0	-	3.496	-	3.661	-	-	0	-	0.00%
2024-08-28	3.800	-	4.000	-	-	0	0	-	3.496	-	3.680	-	-	0	-	0.00%
2024-08-27	3.800	-	3.800	-	-	0	0	-	3.496	-	3.496	-	-	0	-	0.00%
2024-08-26	3.800	-	3.900	-	-	0	0	-	3.496	-	3.588	-	-	0	-	0.00%
2024-08-23	3.800	-	3.800	-	-	0	0	-	3.496	-	3.496	-	-	0	-	0.00%
2024-08-22	3.800	-	3.800	-	-	0	0	-	3.496	-	3.496	-	-	0	-	0.00%
2024-08-21	3.800	-	3.800	-	-	0	0	-	3.496	-	3.496	-	-	0	-	0.00%
2024-08-20	3.800	-	3.800	-	-	0	0	-	3.496	-	3.496	-	-	0	-	-0.26%
2024-08-19	3.810	-	3.810	-	-	0	0	-	3.505	-	3.505	-	-	0	-	0.00%
2024-08-16	3.810	-	3.810	-	-	0	0	-	3.505	-	3.505	-	-	0	-	-0.26%
2024-08-15	3.820	-	3.890	-	-	0	0	-	3.514	-	3.578	-	-	0	-	0.00%
2024-08-14	3.820	-	3.930	-	-	0	0	-	3.514	-	3.615	-	-	0	-	0.00%
2024-08-13	3.820	-	3.930	3.580	3.820	3,000	10,860	3.6200	3.514	-	3.615	3.293	3.514	3,261	3.3301	-2.05%
2024-08-12	3.900	-	3.900	-	-	0	0	-	3.588	-	3.588	-	-	0	-	0.00%
2024-08-09	3.900	-	3.900	-	-	0	0	-	3.588	-	3.588	-	-	0	-	-1.27%
2024-08-08	3.950	-	3.950	-	-	0	0	-	3.634	-	3.634	-	-	0	-	0.00%
2024-08-07	3.950	-	3.950	-	-	0	0	-	3.634	-	3.634	-	-	0	-	-1.50%
2024-08-06	4.010	2.890	4.010	-	-	0	0	-	3.689	2.659	3.689	-	-	0	-	0.00%
2024-08-05	4.010	2.980	4.010	-	-	0	0	-	3.689	2.741	3.689	-	-	0	-	0.00%
2024-08-02	4.010	3.360	4.010	4.010	4.010	4,000	16,040	4.0100	3.689	3.091	3.689	3.689	3.689	4,348	3.6889	0.00%
2024-08-01	4.010	3.330	4.010	-	-	0	0	-	3.689	3.063	3.689	-	-	0	-	0.00%
2024-07-31	4.010	2.220	4.010	-	-	0	0	-	3.689	2.042	3.689	-	-	0	-	-0.25%
2024-07-30	4.020	2.890	4.020	-	-	0	0	-	3.698	2.659	3.698	-	-	0	-	0.00%
2024-07-29	4.020	-	4.030	-	-	0	0	-	3.698	-	3.707	-	-	0	-	0.00%
2024-07-26	4.020	-	4.020	-	-	0	0	-	3.698	-	3.698	-	-	0	-	0.00%
2024-07-25	4.020	4.000	4.050	4.020	4.020	3,000	12,060	4.0200	3.698	3.680	3.726	3.698	3.698	3,261	3.6981	0.00%
2024-07-24	4.020	-	4.040	3.990	4.020	4,000	16,020	4.0050	3.698	-	3.716	3.670	3.698	4,348	3.6843	0.50%
2024-07-23	4.000	-	4.230	-	-	0	0	-	3.680	-	3.891	-	-	0	-	0.00%
2024-07-22	4.000	-	4.140	-	-	0	0	-	3.680	-	3.808	-	-	0	-	0.00%
2024-07-19	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2024-07-18	4.000	-	4.020	-	-	0	0	-	3.680	-	3.698	-	-	0	-	0.00%
2024-07-17	4.000	-	4.020	-	-	0	0	-	3.680	-	3.698	-	-	0	-	0.00%
2024-07-16	4.000	-	4.010	-	-	0	0	-	3.680	-	3.689	-	-	0	-	0.00%
2024-07-15	4.000	-	4.020	-	-	0	0	-	3.680	-	3.698	-	-	0	-	0.00%
2024-07-12	4.000	-	4.000	-	-	0	0	-	3.680	-	3.680	-	-	0	-	0.00%
2024-07-11	4.000	3.330	4.010	3.310	4.000	1,000	3,655	3.6550	3.680	3.063	3.689	3.045	3.680	1,087	3.3623	3.63%
2024-07-10	3.860	-	3.860	-	-	0	0	-	3.551	-	3.551	-	-	0	-	0.00%
2024-07-09	3.860	-	3.850	-	-	0	0	-	3.551	-	3.542	-	-	0	-	-3.74%
2024-07-08	4.010	-	4.010	-	-	0	0	-	3.689	-	3.689	-	-	0	-	0.00%
2024-07-05	4.010	3.600	4.010	4.000	4.020	53,500	214,720	4.0135	3.689	3.312	3.689	3.680	3.698	58,157	3.6921	-0.25%
2024-07-04	4.020	-	4.020	-	-	0	0	-	3.698	-	3.698	-	-	0	-	0.00%
2024-07-03	4.020	-	4.020	4.010	4.020	26,500	106,280	4.0106	3.698	-	3.698	3.689	3.698	28,807	3.6894	0.00%
2024-07-02	4.020	-	4.020	3.960	4.050	65,000	259,920	3.9988	3.698	-	3.698	3.643	3.726	70,658	3.6785	1.26%
2024-06-28	3.970	-	3.970	3.900	3.970	4,000	15,670	3.9175	3.652	-	3.652	3.588	3.652	4,348	3.6038	-0.25%
2024-06-27	3.980	-	3.980	-	-	0	0	-	3.661	-	3.661	-	-	0	-	-0.50%
2024-06-26	4.000	-	4.000	3.900	4.020	88,500	354,270	4.0031	3.680	-	3.680	3.588	3.698	96,204	3.6825	0.25%
2024-06-25	3.990	-	3.990	4.000	4.080	95,000	381,980	4.0208	3.670	-	3.670	3.680	3.753	103,270	3.6989	0.00%
2024-06-24	3.990	-	3.990	3.780	4.030	164,000	654,650	3.9918	3.670	-	3.670	3.477	3.707	178,276	3.6721	0.25%
2024-06-21	3.980	-	3.980	3.960	4.120	149,000	602,470	4.0434	3.661	-	3.661	3.643	3.790	161,971	3.7196	-0.25%
2024-06-20	3.990	-	3.990	3.810	4.010	61,500	245,560	3.9928	3.670	-	3.670	3.505	3.689	66,854	3.6731	-0.50%
2024-06-19	4.010	-	4.010	3.960	4.030	151,000	604,220	4.0015	3.689	-	3.689	3.643	3.707	164,145	3.6810	1.78%
2024-06-18	3.940	-	4.000	3.990	4.000	17,000	67,840	3.9906	3.624	-	3.680	3.670	3.680	18,480	3.6710	-1.99%
2024-06-17	4.020	-	4.030	4.030	4.060	33,000	133,375	4.0417	3.698	-	3.707	3.707	3.735	35,873	3.7180	-0.99%
2024-06-14	4.060	-	4.060	4.060	4.080	30,500	124,190	4.0718	3.735	-	3.735	3.735	3.753	33,155	3.7457	-0.49%
2024-06-13	4.080	-	4.080	3.980	4.080	78,000	314,660	4.0341	3.753	-	3.753	3.661	3.753	84,790	3.7111	3.03%
2024-06-12	3.960	-	3.960	3.970	3.980	26,000	103,390	3.9765	3.643	-	3.643	3.652	3.661	28,263	3.6581	-0.25%
2024-06-11	3.970	-	4.000	3.950	4.000	59,500	236,625	3.9769	3.652	-	3.680	3.634	3.680	64,680	3.6584	0.51%
2024-06-07	3.950	3.430	3.980	3.920	3.980	73,500	290,595	3.9537	3.634	3.155	3.661	3.606	3.661	79,898	3.6371	0.77%
2024-06-06	3.920	-	3.990	3.920	4.100	85,000	341,845	4.0217	3.606	-	3.670	3.606	3.772	92,399	3.6996	-1.51%
2024-06-05	3.980	-	3.980	3.930	3.980	51,500	203,865	3.9585	3.661	-	3.661	3.615	3.661	55,983	3.6415	1.53%
2024-06-04	3.920	-	-	3.880	3.920	72,000	281,855	3.9147	3.606	-	-	3.569	3.606	78,268	3.6012	1.29%
2024-06-03	3.870	3.480	3.950	3.760	3.870	126,500	481,625	3.8073	3.560	3.201	3.634	3.459	3.560	137,512	3.5024	5.45%
2024-05-31	3.670	-	3.670	3.490	3.750	118,000	419,830	3.5579	3.376	-	3.376	3.211	3.450	128,272	3.2730	7.31%
2024-05-30	3.420	-	3.420	3.420	3.430	59,000	201,790	3.4202	3.146	-	3.146	3.146	3.155	64,136	3.1463	-0.29%
2024-05-29	3.430	-	3.430	3.330	3.450	94,000	317,440	3.3770	3.155	-	3.155	3.063	3.174	102,183	3.1066	2.69%
2024-05-28	3.340	3.000	3.340	3.150	3.340	103,000	329,385	3.1979	3.073	2.760	3.073	2.898	3.073	111,966	2.9418	9.51%
2024-05-27	3.050	2.710	3.050	3.010	3.140	57,000	176,625	3.0987	2.806	2.493	2.806	2.769	2.889	61,962	2.8505	1.33%
2024-05-24	3.010	2.770	3.010	-	-	0	0	-	2.769	2.548	2.769	-	-	0	-	-0.33%
2024-05-23	3.020	2.550	3.020	3.000	3.050	13,500	41,015	3.0381	2.778	2.346	2.778	2.760	2.806	14,675	2.7949	0.67%
2024-05-22	3.000	2.660	3.000	2.850	3.070	61,000	182,575	2.9930	2.760	2.447	2.760	2.622	2.824	66,310	2.7534	5.26%
2024-05-21	2.850	-	2.850	2.880	2.940	52,500	152,375	2.9024	2.622	-	2.622	2.649	2.705	57,070	2.6700	-3.39%
2024-05-20	2.950	2.850	2.950	2.900	2.960	32,500	95,710	2.9449	2.714	2.622	2.714	2.668	2.723	35,329	2.7091	-0.34%
2024-05-17	2.960	2.960	2.990	2.870	2.940	26,000	75,410	2.9004	2.723	2.723	2.751	2.640	2.705	28,263	2.6681	2.78%
2024-05-16	2.880	-	2.880	2.680	2.950	27,000	78,275	2.8991	2.649	-	2.649	2.465	2.714	29,350	2.6669	-0.69%
2024-05-14	2.900	-	2.900	2.850	2.930	35,500	103,155	2.9058	2.668	-	2.668	2.622	2.695	38,590	2.6731	0.00%
2024-05-13	2.900	-	2.900	2.840	2.980	34,000	100,000	2.9412	2.668	-	2.668	2.613	2.741	36,960	2.7056	0.35%
2024-05-10	2.890	2.610	2.900	2.590	2.890	52,000	139,765	2.6878	2.659	2.401	2.668	2.383	2.659	56,527	2.4726	8.24%
2024-05-09	2.670	2.450	2.700	2.450	2.890	41,500	109,510	2.6388	2.456	2.254	2.484	2.254	2.659	45,113	2.4275	-6.64%
2024-05-08	2.860	2.510	2.920	2.750	2.930	43,500	124,825	2.8695	2.631	2.309	2.686	2.530	2.695	47,287	2.6397	4.00%
2024-05-07	2.750	-	2.750	2.760	2.860	30,000	84,490	2.8163	2.530	-	2.530	2.539	2.631	32,612	2.5908	1.10%
2024-05-06	2.720	2.720	2.800	2.600	2.870	15,500	43,590	2.8123	2.502	2.502	2.576	2.392	2.640	16,849	2.5871	-5.88%
2024-05-03	2.890	-	2.990	-	-	0	0	-	2.659	-	2.751	-	-	0	-	0.00%
2024-05-02	2.890	2.650	2.890	2.900	2.900	2,000	5,800	2.9000	2.659	2.438	2.659	2.668	2.668	2,174	2.6678	0.00%
2024-04-30	2.890	-	2.920	2.850	2.890	12,500	35,955	2.8764	2.659	-	2.686	2.622	2.659	13,588	2.6461	-1.03%
2024-04-29	2.920	2.830	2.960	2.840	2.960	28,000	82,040	2.9300	2.686	2.603	2.723	2.613	2.723	30,437	2.6954	5.42%
2024-04-26	2.770	2.770	2.800	2.750	2.770	30,000	82,755	2.7585	2.548	2.548	2.576	2.530	2.548	32,612	2.5376	-0.72%
2024-04-25	2.790	2.670	2.790	2.650	2.880	21,000	57,060	2.7171	2.567	2.456	2.567	2.438	2.649	22,828	2.4996	-1.76%
2024-04-24	2.840	2.660	2.840	2.700	2.900	28,500	80,835	2.8363	2.613	2.447	2.613	2.484	2.668	30,981	2.6092	0.71%
2024-04-23	2.820	2.670	2.820	2.330	2.930	35,500	97,660	2.7510	2.594	2.456	2.594	2.143	2.695	38,590	2.5307	-4.73%
2024-04-22	2.960	2.720	2.970	2.930	2.980	30,000	88,755	2.9585	2.723	2.502	2.732	2.695	2.741	32,612	2.7216	1.02%
2024-04-19	2.930	-	3.000	2.900	2.980	100,500	294,280	2.9282	2.695	-	2.760	2.668	2.741	109,249	2.6937	0.00%
2024-04-18	2.930	2.320	2.930	2.930	2.990	27,500	81,605	2.9675	2.695	2.134	2.695	2.695	2.751	29,894	2.7298	-0.68%
2024-04-17	2.950	2.320	2.990	2.830	2.990	23,500	69,490	2.9570	2.714	2.134	2.751	2.603	2.751	25,546	2.7202	3.51%
2024-04-16	2.850	2.260	2.850	2.900	2.990	17,000	50,125	2.9485	2.622	2.079	2.622	2.668	2.751	18,480	2.7124	-9.52%
2024-04-15	3.150	3.150	3.180	3.050	3.080	4,000	12,230	3.0575	2.898	2.898	2.925	2.806	2.833	4,348	2.8127	0.00%
2024-04-12	3.150	3.150	3.200	-	-	0	0	-	2.898	2.898	2.944	-	-	0	-	1.94%
2024-04-11	3.090	-	3.300	-	-	0	0	-	2.843	-	3.036	-	-	0	-	0.00%
2024-04-10	3.090	3.090	-	-	-	0	0	-	2.843	2.843	-	-	-	0	-	1.98%
2024-04-09	3.030	2.510	3.030	2.900	3.060	1,500	4,430	2.9533	2.787	2.309	2.787	2.668	2.815	1,631	2.7168	4.48%
2024-04-08	2.900	1.960	2.900	2.900	2.900	1,000	2,895	2.8950	2.668	1.803	2.668	2.668	2.668	1,087	2.6632	7.41%
2024-04-05	2.700	-	-	-	-	0	0	-	2.484	-	-	-	-	0	-	0.00%
2024-04-03	2.700	2.500	2.700	2.500	2.700	12,500	33,610	2.6888	2.484	2.300	2.484	2.300	2.484	13,588	2.4735	8.00%
2024-04-02	2.500	2.080	2.500	2.000	2.560	13,000	28,815	2.2165	2.300	1.913	2.300	1.840	2.355	14,132	2.0390	-16.67%
2024-03-28	3.000	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2024-03-27	3.000	2.560	-	-	-	0	0	-	2.760	2.355	-	-	-	0	-	0.00%
2024-03-26	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-25	3.000	-	3.000	-	-	0	0	-	2.760	-	2.760	-	-	0	-	0.00%
2024-03-22	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-21	3.000	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2024-03-20	3.000	-	3.000	-	-	0	0	-	2.760	-	2.760	-	-	0	-	0.00%
2024-03-19	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-18	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-15	3.000	2.560	-	-	-	0	0	-	2.760	2.355	-	-	-	0	-	0.00%
2024-03-14	3.000	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2024-03-13	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-12	3.000	2.560	3.000	-	-	0	0	-	2.760	2.355	2.760	-	-	0	-	0.00%
2024-03-11	3.000	2.570	3.000	-	-	0	0	-	2.760	2.364	2.760	-	-	0	-	-0.33%
2024-03-08	3.010	3.010	-	3.010	3.010	21,500	64,715	3.0100	2.769	2.769	-	2.769	2.769	23,372	2.7690	-8.23%
2024-03-07	3.280	2.800	3.330	-	-	0	0	-	3.017	2.576	3.063	-	-	0	-	0.00%
2024-03-06	3.280	-	-	-	-	0	0	-	3.017	-	-	-	-	0	-	0.00%
2024-03-05	3.280	2.890	3.280	-	-	0	0	-	3.017	2.659	3.017	-	-	0	-	0.00%
2024-03-04	3.280	2.820	3.280	-	-	0	0	-	3.017	2.594	3.017	-	-	0	-	-0.61%
2024-03-01	3.300	2.820	-	-	-	0	0	-	3.036	2.594	-	-	-	0	-	0.00%
2024-02-29	3.300	2.820	-	3.300	3.300	500	1,650	3.3000	3.036	2.594	-	3.036	3.036	544	3.0357	0.00%
2024-02-28	3.300	3.100	-	-	-	0	0	-	3.036	2.852	-	-	-	0	-	0.00%
2024-02-27	3.300	3.300	3.330	-	-	0	0	-	3.036	3.036	3.063	-	-	0	-	0.61%
2024-02-26	3.280	2.820	-	-	-	0	0	-	3.017	2.594	-	-	-	0	-	0.00%
2024-02-23	3.280	2.820	3.280	-	-	0	0	-	3.017	2.594	3.017	-	-	0	-	0.00%
2024-02-22	3.280	2.820	3.380	-	-	0	0	-	3.017	2.594	3.109	-	-	0	-	0.00%
2024-02-21	3.280	2.950	3.720	3.260	3.280	4,000	13,195	3.2988	3.017	2.714	3.422	2.999	3.017	4,348	3.0346	2.50%
2024-02-20	3.200	3.200	3.650	3.200	3.380	6,000	19,680	3.2800	2.944	2.944	3.358	2.944	3.109	6,522	3.0173	-16.45%
2024-02-19	3.830	3.550	3.850	-	-	0	0	-	3.523	3.266	3.542	-	-	0	-	-4.73%
2024-02-16	4.020	3.650	4.170	-	-	0	0	-	3.698	3.358	3.836	-	-	0	-	-0.50%
2024-02-15	4.040	3.670	4.160	-	-	0	0	-	3.716	3.376	3.827	-	-	0	-	-1.22%
2024-02-14	4.090	3.610	4.190	-	-	0	0	-	3.762	3.321	3.854	-	-	0	-	0.00%
2024-02-09	4.090	-	4.170	4.280	4.280	500	2,140	4.2800	3.762	-	3.836	3.937	3.937	544	3.9373	0.49%
2024-02-08	4.070	4.070	4.300	4.070	4.380	2,500	11,005	4.4020	3.744	3.744	3.956	3.744	4.029	2,718	4.0495	-7.08%
2024-02-07	4.380	-	-	-	-	0	0	-	4.029	-	-	-	-	0	-	0.00%
2024-02-06	4.380	3.970	4.470	-	-	0	0	-	4.029	3.652	4.112	-	-	0	-	-1.35%
2024-02-05	4.440	4.020	4.500	-	-	0	0	-	4.084	3.698	4.140	-	-	0	-	-2.20%
2024-02-02	4.540	4.340	5.150	-	-	0	0	-	4.176	3.992	4.738	-	-	0	-	0.00%
2024-02-01	4.540	4.450	4.760	4.540	4.830	2,000	9,310	4.6550	4.176	4.094	4.379	4.176	4.443	2,174	4.2822	-7.35%
2024-01-31	4.900	4.830	4.900	-	-	0	0	-	4.508	4.443	4.508	-	-	0	-	-1.61%
2024-01-30	4.980	4.830	5.010	4.980	4.980	500	2,490	4.9800	4.581	4.443	4.609	4.581	4.581	544	4.5812	-2.35%
2024-01-29	5.100	5.010	5.290	5.090	5.190	9,000	46,115	5.1239	4.692	4.609	4.866	4.682	4.774	9,783	4.7136	-5.20%
2024-01-26	5.380	5.090	5.380	5.300	5.610	543,456	2,949,178	5.4267	4.949	4.682	4.949	4.876	5.161	590,764	4.9921	-0.55%
2024-01-25	5.410	4.830	5.420	4.810	5.410	284,000	1,515,015	5.3346	4.977	4.443	4.986	4.425	4.977	308,722	4.9074	4.04%
2024-01-24	5.200	4.990	5.200	4.750	5.670	99,000	552,840	5.5842	4.784	4.590	4.784	4.370	5.216	107,618	5.1371	-6.81%
2024-01-23	5.580	4.760	5.580	5.370	5.670	280,500	1,563,040	5.5723	5.133	4.379	5.133	4.940	5.216	304,918	5.1261	3.91%
2024-01-22	5.370	-	5.360	-	-	0	0	-	4.940	-	4.931	-	-	0	-	-0.74%
2024-01-19	5.410	-	5.410	5.290	5.560	195,000	1,073,525	5.5053	4.977	-	4.977	4.866	5.115	211,975	5.0644	2.27%
2024-01-18	5.290	-	5.290	-	-	0	0	-	4.866	-	4.866	-	-	0	-	0.00%
2024-01-17	5.290	4.090	5.290	-	-	0	0	-	4.866	3.762	4.866	-	-	0	-	0.00%
2024-01-16	5.290	4.720	5.290	4.790	5.300	34,000	178,340	5.2453	4.866	4.342	4.866	4.406	4.876	36,960	4.8253	2.92%
2024-01-15	5.140	4.620	5.140	-	-	0	0	-	4.728	4.250	4.728	-	-	0	-	-0.19%
2024-01-12	5.150	4.570	5.140	5.150	5.170	2,000	10,320	5.1600	4.738	4.204	4.728	4.738	4.756	2,174	4.7468	5.97%
2024-01-11	4.860	4.450	4.860	4.850	4.860	5,000	24,290	4.8580	4.471	4.094	4.471	4.462	4.471	5,435	4.4690	-0.41%
2024-01-10	4.880	4.450	4.940	-	-	0	0	-	4.489	4.094	4.544	-	-	0	-	-1.61%
2024-01-09	4.960	4.450	4.960	-	-	0	0	-	4.563	4.094	4.563	-	-	0	-	-0.60%
2024-01-08	4.990	4.450	5.230	-	-	0	0	-	4.590	4.094	4.811	-	-	0	-	-0.99%
2024-01-05	5.040	4.920	5.210	5.040	5.170	4,500	22,980	5.1067	4.636	4.526	4.793	4.636	4.756	4,892	4.6977	-5.62%
2024-01-04	5.340	-	5.340	5.250	5.490	105,000	569,860	5.4272	4.912	-	4.912	4.830	5.050	114,140	4.9926	0.38%
2024-01-03	5.320	5.100	5.320	5.200	5.670	221,000	1,210,540	5.4776	4.894	4.692	4.894	4.784	5.216	240,238	5.0389	-3.27%
2024-01-02	5.500	-	5.500	5.630	5.660	121,000	682,460	5.6402	5.060	-	5.060	5.179	5.207	131,533	5.1885	1.10%
2023-12-29	5.440	5.130	5.440	5.300	5.460	111,500	606,705	5.4413	5.004	4.719	5.004	4.876	5.023	121,206	5.0056	2.64%
2023-12-28	5.300	5.250	5.300	5.010	5.530	336,000	1,819,260	5.4145	4.876	4.830	4.876	4.609	5.087	365,249	4.9809	1.53%
2023-12-27	5.220	5.090	5.220	5.090	5.320	99,500	526,100	5.2874	4.802	4.682	4.802	4.682	4.894	108,162	4.8640	6.53%
2023-12-22	4.900	4.850	5.090	4.880	5.350	72,500	380,740	5.2516	4.508	4.462	4.682	4.489	4.922	78,811	4.8310	-7.89%
2023-12-21	5.320	4.990	5.330	4.450	5.470	120,500	650,760	5.4005	4.894	4.590	4.903	4.094	5.032	130,990	4.9680	-1.12%
2023-12-20	5.380	5.300	5.400	5.310	5.770	238,500	1,352,510	5.6709	4.949	4.876	4.968	4.885	5.308	259,262	5.2168	-0.19%
2023-12-19	5.390	5.100	5.390	5.020	5.550	276,000	1,503,025	5.4457	4.958	4.692	4.958	4.618	5.106	300,026	5.0097	-2.36%
2023-12-18	5.520	4.860	5.680	5.000	5.620	49,500	273,980	5.5349	5.078	4.471	5.225	4.600	5.170	53,809	5.0917	-2.47%
2023-12-15	5.660	5.130	5.660	5.100	5.800	169,000	964,680	5.7082	5.207	4.719	5.207	4.692	5.336	183,712	5.2511	3.66%
2023-12-14	5.460	3.710	5.460	5.180	5.500	156,500	848,325	5.4206	5.023	3.413	5.023	4.765	5.060	170,123	4.9865	5.41%
2023-12-13	5.180	2.970	5.180	5.200	5.200	1,000	5,200	5.2000	4.765	2.732	4.765	4.784	4.784	1,087	4.7836	-0.38%
2023-12-12	5.200	3.010	5.200	5.280	5.350	2,000	10,595	5.2975	4.784	2.769	4.784	4.857	4.922	2,174	4.8733	-0.57%
2023-12-11	5.230	4.600	5.230	-	-	0	0	-	4.811	4.232	4.811	-	-	0	-	-0.95%
2023-12-08	5.280	-	5.280	5.290	5.300	40,000	211,840	5.2960	4.857	-	4.857	4.866	4.876	43,482	4.8719	0.38%
2023-12-07	5.260	4.800	5.260	4.700	5.300	103,000	543,265	5.2744	4.839	4.416	4.839	4.324	4.876	111,966	4.8520	3.14%
2023-12-06	5.100	4.820	5.100	5.200	5.280	68,000	358,650	5.2743	4.692	4.434	4.692	4.784	4.857	73,919	4.8519	0.59%
2023-12-05	5.070	4.750	5.070	5.050	5.100	8,000	40,535	5.0669	4.664	4.370	4.664	4.646	4.692	8,696	4.6611	0.40%
2023-12-04	5.050	4.800	5.050	4.700	5.200	91,500	469,220	5.1281	4.646	4.416	4.646	4.324	4.784	99,465	4.7174	4.12%
2023-12-01	4.850	4.850	4.940	4.850	5.000	28,500	140,850	4.9421	4.462	4.462	4.544	4.462	4.600	30,981	4.5463	-7.44%
2023-11-30	5.240	5.010	5.240	4.710	5.380	17,000	88,070	5.1806	4.820	4.609	4.820	4.333	4.949	18,480	4.7657	-1.13%
2023-11-29	5.300	4.710	5.300	4.650	5.780	289,500	1,558,855	5.3846	4.876	4.333	4.876	4.278	5.317	314,701	4.9534	3.11%
2023-11-28	5.140	4.500	5.150	5.000	5.220	92,000	477,405	5.1892	4.728	4.140	4.738	4.600	4.802	100,009	4.7736	-4.46%
2023-11-27	5.380	5.140	5.380	5.240	5.400	214,000	1,151,870	5.3826	4.949	4.728	4.949	4.820	4.968	232,629	4.9515	3.66%
2023-11-24	5.190	4.960	5.190	5.000	5.190	8,000	41,170	5.1463	4.774	4.563	4.774	4.600	4.774	8,696	4.7341	0.19%
2023-11-23	5.180	5.180	5.190	5.180	5.180	6,000	31,090	5.1817	4.765	4.765	4.774	4.765	4.765	6,522	4.7667	0.19%
2023-11-22	5.170	5.120	5.220	4.740	5.200	318,500	1,618,145	5.0805	4.756	4.710	4.802	4.360	4.784	346,226	4.6737	7.71%
2023-11-21	4.800	4.250	4.800	4.390	4.860	244,500	1,148,820	4.6987	4.416	3.910	4.416	4.038	4.471	265,784	4.3224	14.29%
2023-11-20	4.200	4.130	4.200	4.120	4.500	149,000	650,155	4.3635	3.864	3.799	3.864	3.790	4.140	161,971	4.0140	-1.18%
2023-11-17	4.250	4.070	4.250	4.200	4.250	2,500	10,600	4.2400	3.910	3.744	3.910	3.864	3.910	2,718	3.9005	-2.07%
2023-11-16	4.340	4.340	4.510	4.100	4.510	79,500	346,150	4.3541	3.992	3.992	4.149	3.772	4.149	86,421	4.0054	1.40%
2023-11-15	4.280	4.010	4.160	3.970	4.280	17,000	71,395	4.1997	3.937	3.689	3.827	3.652	3.937	18,480	3.8634	1.42%
2023-11-14	4.220	3.570	4.150	4.220	4.220	500	2,110	4.2200	3.882	3.284	3.818	3.882	3.882	544	3.8821	-1.17%
2023-11-13	4.270	4.030	4.060	4.000	4.270	54,500	226,800	4.1615	3.928	3.707	3.735	3.680	3.928	59,244	3.8282	6.75%
2023-11-10	4.000	3.510	4.000	-	-	0	0	-	3.680	3.229	3.680	-	-	0	-	0.00%
2023-11-09	4.000	3.510	3.800	3.880	4.020	10,000	39,050	3.9050	3.680	3.229	3.496	3.569	3.698	10,871	3.5923	3.09%
2023-11-08	3.880	3.420	3.690	3.490	3.900	88,000	330,825	3.7594	3.569	3.146	3.395	3.211	3.588	95,660	3.4583	6.30%
2023-11-07	3.650	3.310	3.650	3.360	3.650	7,000	23,940	3.4200	3.358	3.045	3.358	3.091	3.358	7,609	3.1461	0.55%
2023-11-06	3.630	3.280	3.630	3.150	3.700	52,000	183,485	3.5286	3.339	3.017	3.339	2.898	3.404	56,527	3.2460	2.25%
2023-11-03	3.550	-	3.550	3.530	3.560	5,500	19,430	3.5327	3.266	-	3.266	3.247	3.275	5,979	3.2498	0.28%
2023-11-02	3.540	-	3.540	3.520	3.560	3,000	10,590	3.5300	3.257	-	3.257	3.238	3.275	3,261	3.2473	2.02%
2023-11-01	3.470	3.250	3.470	2.990	3.470	31,000	102,475	3.3056	3.192	2.990	3.192	2.751	3.192	33,699	3.0409	5.47%
2023-10-31	3.290	3.000	3.290	3.390	3.590	1,000	3,490	3.4900	3.027	2.760	3.027	3.119	3.303	1,087	3.2105	-3.24%
2023-10-30	3.400	3.150	3.400	3.270	3.400	16,000	52,865	3.3041	3.128	2.898	3.128	3.008	3.128	17,393	3.0395	-1.16%
2023-10-27	3.440	3.100	3.450	3.200	3.510	34,500	114,780	3.3270	3.165	2.852	3.174	2.944	3.229	37,503	3.0605	3.93%
2023-10-26	3.310	3.100	3.300	3.000	3.500	25,000	80,520	3.2208	3.045	2.852	3.036	2.760	3.220	27,176	2.9629	0.61%
2023-10-25	3.290	2.810	3.200	-	-	6,000	20,160	3.3600	3.027	2.585	2.944	-	-	6,522	3.0909	-1.79%
2023-10-24	3.350	2.770	3.380	3.290	3.350	6,000	19,770	3.2950	3.082	2.548	3.109	3.027	3.082	6,522	3.0311	1.82%
2023-10-20	3.290	2.810	3.290	3.000	3.290	31,500	95,980	3.0470	3.027	2.585	3.027	2.760	3.027	34,242	2.8030	6.47%
2023-10-19	3.090	2.450	3.120	2.360	3.100	139,000	399,530	2.8743	2.843	2.254	2.870	2.171	2.852	151,100	2.6441	10.36%
2023-10-18	2.800	2.450	2.800	2.670	2.890	44,000	125,730	2.8575	2.576	2.254	2.576	2.456	2.659	47,830	2.6287	16.67%
2023-10-17	2.400	2.400	2.660	-	-	0	0	-	2.208	2.208	2.447	-	-	0	-	0.42%
2023-10-16	2.390	2.390	2.660	2.390	2.390	26,500	63,335	2.3900	2.199	2.199	2.447	2.199	2.199	28,807	2.1986	-0.42%
2023-10-13	2.400	2.400	2.600	2.390	2.390	500	1,195	2.3900	2.208	2.208	2.392	2.199	2.199	544	2.1986	-7.69%
2023-10-12	2.600	-	2.600	-	-	0	0	-	2.392	-	2.392	-	-	0	-	0.00%
2023-10-11	2.600	2.500	2.600	2.600	2.600	3,000	7,800	2.6000	2.392	2.300	2.392	2.392	2.392	3,261	2.3918	0.00%
2023-10-10	2.600	-	2.820	-	-	0	0	-	2.392	-	2.594	-	-	0	-	0.00%
2023-10-09	2.600	-	2.600	2.600	2.600	500	1,300	2.6000	2.392	-	2.392	2.392	2.392	544	2.3918	0.00%
2023-10-06	2.600	2.340	2.810	2.600	2.600	10,000	26,000	2.6000	2.392	2.153	2.585	2.392	2.392	10,871	2.3918	0.00%
2023-10-05	2.600	2.390	2.600	-	-	0	0	-	2.392	2.199	2.392	-	-	0	-	0.00%
2023-10-04	2.600	2.200	2.800	2.600	2.600	10,000	26,000	2.6000	2.392	2.024	2.576	2.392	2.392	10,871	2.3918	0.00%
2023-10-03	2.600	2.400	2.650	2.600	2.600	10,000	26,000	2.6000	2.392	2.208	2.438	2.392	2.392	10,871	2.3918	-13.04%
2023-09-29	2.990	2.650	3.040	-	-	0	0	-	2.751	2.438	2.797	-	-	0	-	0.00%
2023-09-28	2.990	2.690	2.990	-	-	0	0	-	2.751	2.475	2.751	-	-	0	-	0.00%
2023-09-27	2.990	2.650	2.990	3.000	3.000	500	1,500	3.0000	2.751	2.438	2.751	2.760	2.760	544	2.7598	6.79%
2023-09-26	2.800	2.620	3.000	2.800	2.800	6,500	18,200	2.8000	2.576	2.410	2.760	2.576	2.576	7,066	2.5758	-9.68%
2023-09-25	3.100	2.800	3.100	-	-	0	0	-	2.852	2.576	2.852	-	-	0	-	0.00%
2023-09-22	3.100	2.800	-	-	-	0	0	-	2.852	2.576	-	-	-	0	-	0.00%
2023-09-21	3.100	2.800	3.100	-	-	500	1,575	3.1500	2.852	2.576	2.852	-	-	544	2.8977	0.00%
2023-09-20	3.100	2.800	3.100	-	-	0	0	-	2.852	2.576	2.852	-	-	0	-	-1.59%
2023-09-19	3.150	2.800	3.150	-	-	0	0	-	2.898	2.576	2.898	-	-	0	-	0.00%
2023-09-18	3.150	2.790	-	-	-	0	0	-	2.898	2.567	-	-	-	0	-	0.00%
2023-09-15	3.150	2.830	3.150	-	-	500	1,590	3.1800	2.898	2.603	2.898	-	-	544	2.9253	0.00%
2023-09-14	3.150	3.020	3.150	3.000	3.150	14,500	43,795	3.0203	2.898	2.778	2.898	2.760	2.898	15,762	2.7785	-5.69%
2023-09-13	3.340	3.000	3.400	-	-	500	1,675	3.3500	3.073	2.760	3.128	-	-	544	3.0817	0.00%
2023-09-12	3.340	3.000	3.390	-	-	1,500	5,240	3.4933	3.073	2.760	3.119	-	-	1,631	3.2136	0.00%
2023-09-11	3.340	3.010	3.340	3.110	3.340	2,000	6,565	3.2825	3.073	2.769	3.073	2.861	3.073	2,174	3.0196	10.96%
2023-09-07	3.010	3.000	3.250	3.010	3.440	26,000	81,400	3.1308	2.769	2.760	2.990	2.769	3.165	28,263	2.8801	-8.51%
2023-09-06	3.290	3.000	3.390	3.170	3.290	13,000	42,015	3.2319	3.027	2.760	3.119	2.916	3.027	14,132	2.9731	3.79%
2023-09-05	3.170	2.800	3.170	2.850	3.170	23,500	70,995	3.0211	2.916	2.576	2.916	2.622	2.916	25,546	2.7791	2.26%
2023-09-04	3.100	2.510	3.150	3.000	3.100	3,000	9,145	3.0483	2.852	2.309	2.898	2.760	2.852	3,261	2.8042	3.33%
2023-08-31	3.000	2.500	3.000	2.940	3.170	3,500	10,465	2.9900	2.760	2.300	2.760	2.705	2.916	3,805	2.7506	3.45%
2023-08-30	2.900	2.320	3.000	2.850	2.900	8,000	22,835	2.8544	2.668	2.134	2.760	2.622	2.668	8,696	2.6258	3.57%
2023-08-29	2.800	-	2.900	2.800	2.800	500	1,400	2.8000	2.576	-	2.668	2.576	2.576	544	2.5758	0.00%
2023-08-28	2.800	-	2.900	-	-	0	0	-	2.576	-	2.668	-	-	0	-	0.00%
2023-08-25	2.800	-	2.800	-	-	0	0	-	2.576	-	2.576	-	-	0	-	0.00%
2023-08-24	2.800	-	2.890	-	-	500	1,445	2.8900	2.576	-	2.659	-	-	544	2.6586	0.00%
2023-08-23	2.800	2.400	2.850	2.390	2.920	5,500	14,545	2.6445	2.576	2.208	2.622	2.199	2.686	5,979	2.4328	-3.78%
2023-08-22	2.910	-	2.910	-	-	0	0	-	2.677	-	2.677	-	-	0	-	0.00%
2023-08-21	2.910	-	2.910	-	-	0	0	-	2.677	-	2.677	-	-	0	-	0.00%
2023-08-18	2.910	-	2.990	-	-	0	0	-	2.677	-	2.751	-	-	0	-	0.00%
2023-08-17	2.910	-	2.970	-	-	0	0	-	2.677	-	2.732	-	-	0	-	0.00%
2023-08-16	2.910	2.000	3.000	-	-	0	0	-	2.677	1.840	2.760	-	-	0	-	0.00%
2023-08-15	2.910	-	2.990	-	-	0	0	-	2.677	-	2.751	-	-	0	-	0.00%
2023-08-14	2.910	-	2.920	-	-	0	0	-	2.677	-	2.686	-	-	0	-	-0.34%
2023-08-11	2.920	2.120	2.990	-	-	0	0	-	2.686	1.950	2.751	-	-	0	-	0.00%
2023-08-10	2.920	2.320	2.980	-	-	0	0	-	2.686	2.134	2.741	-	-	0	-	0.00%
2023-08-09	2.920	2.350	2.950	-	-	0	0	-	2.686	2.162	2.714	-	-	0	-	0.00%
2023-08-08	2.920	2.600	2.930	2.740	2.950	6,000	16,595	2.7658	2.686	2.392	2.695	2.521	2.714	6,522	2.5443	-1.02%
2023-08-07	2.950	2.500	-	-	-	0	0	-	2.714	2.300	-	-	-	0	-	0.00%
2023-08-04	2.950	2.770	-	2.950	2.950	4,000	11,800	2.9500	2.714	2.548	-	2.714	2.714	4,348	2.7138	-0.67%
2023-08-03	2.970	2.780	2.970	2.790	2.970	12,500	36,155	2.8924	2.732	2.557	2.732	2.567	2.732	13,588	2.6608	-1.66%
2023-08-02	3.020	2.750	3.050	2.000	3.020	8,500	22,920	2.6965	2.778	2.530	2.806	1.840	2.778	9,240	2.4805	-2.58%
2023-08-01	3.100	2.820	3.100	3.080	3.100	3,000	9,270	3.0900	2.852	2.594	2.852	2.833	2.852	3,261	2.8426	0.00%
2023-07-31	3.100	2.880	3.400	-	-	3,500	11,050	3.1571	2.852	2.649	3.128	-	-	3,805	2.9043	0.00%
2023-07-28	3.100	2.950	3.190	2.950	3.200	14,000	43,540	3.1100	2.852	2.714	2.935	2.714	2.944	15,219	2.8610	5.08%
2023-07-27	2.950	2.950	3.200	2.900	2.900	1,500	4,450	2.9667	2.714	2.714	2.944	2.668	2.668	1,631	2.7291	-8.39%
2023-07-26	3.220	2.890	3.330	-	-	0	0	-	2.962	2.659	3.063	-	-	0	-	0.00%
2023-07-25	3.220	2.900	3.220	3.220	3.220	4,500	14,490	3.2200	2.962	2.668	2.962	2.962	2.962	4,892	2.9621	0.00%
2023-07-24	3.220	-	3.220	-	-	0	0	-	2.962	-	2.962	-	-	0	-	0.00%
2023-07-21	3.220	-	3.220	-	-	0	0	-	2.962	-	2.962	-	-	0	-	0.00%
2023-07-20	3.220	2.990	3.280	-	-	0	0	-	2.962	2.751	3.017	-	-	0	-	0.00%
2023-07-19	3.220	2.800	3.230	2.640	3.220	1,000	2,930	2.9300	2.962	2.576	2.971	2.429	2.962	1,087	2.6954	-0.62%
2023-07-18	3.240	-	3.330	3.240	3.240	500	1,620	3.2400	2.981	-	3.063	2.981	2.981	544	2.9805	0.00%
2023-07-14	3.240	3.240	3.350	3.230	3.240	9,500	30,755	3.2374	2.981	2.981	3.082	2.971	2.981	10,327	2.9781	0.31%
2023-07-13	3.230	2.880	3.230	3.230	3.230	800	2,584	3.2300	2.971	2.649	2.971	2.971	2.971	870	2.9713	-0.31%
2023-07-12	3.240	3.070	3.270	3.150	3.240	2,500	8,055	3.2220	2.981	2.824	3.008	2.898	2.981	2,718	2.9640	1.89%
2023-07-11	3.180	3.150	3.280	-	-	1,500	4,770	3.1800	2.925	2.898	3.017	-	-	1,631	2.9253	0.00%
2023-07-10	3.180	3.150	3.300	-	-	0	0	-	2.925	2.898	3.036	-	-	0	-	0.00%
2023-07-07	3.180	-	-	-	-	0	0	-	2.925	-	-	-	-	0	-	0.00%
2023-07-06	3.230	-	-	-	-	0	0	-	2.925	-	-	-	-	0	-	0.00%
2023-07-05	3.230	3.090	3.400	2.840	3.230	2,000	6,035	3.0175	2.925	2.799	3.079	2.572	2.925	2,208	2.7329	-0.62%
2023-07-04	3.250	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2023-07-03	3.250	-	-	3.250	3.250	5,500	17,875	3.2500	2.943	-	-	2.943	2.943	6,073	2.9435	-1.22%
2023-06-30	3.290	3.090	3.750	-	-	500	1,800	3.6000	2.980	2.799	3.396	-	-	552	3.2604	0.00%
2023-06-29	3.290	1.320	-	3.290	3.300	7,000	23,060	3.2943	2.980	1.195	-	2.980	2.989	7,729	2.9836	-1.20%
2023-06-28	3.330	-	3.450	-	-	4,000	12,965	3.2413	3.016	-	3.125	-	-	4,417	2.9355	0.00%
2023-06-27	3.330	3.330	3.760	3.330	3.800	11,500	39,265	3.4143	3.016	3.016	3.405	3.016	3.442	12,698	3.0923	-12.37%
2023-06-26	3.800	1.780	3.800	-	-	0	0	-	3.442	1.612	3.442	-	-	0	-	-4.04%
2023-06-23	3.960	-	3.980	-	-	0	0	-	3.586	-	3.605	-	-	0	-	0.00%
2023-06-21	3.960	-	3.990	-	-	0	0	-	3.586	-	3.614	-	-	0	-	0.00%
2023-06-20	3.960	-	3.990	-	-	0	0	-	3.586	-	3.614	-	-	0	-	0.00%
2023-06-19	3.960	-	3.960	-	-	0	0	-	3.586	-	3.586	-	-	0	-	0.00%
2023-06-16	3.960	-	3.960	-	-	0	0	-	3.586	-	3.586	-	-	0	-	0.00%
2023-06-15	3.960	-	4.000	-	-	0	0	-	3.586	-	3.623	-	-	0	-	0.00%
2023-06-14	3.960	-	3.990	-	-	0	0	-	3.586	-	3.614	-	-	0	-	0.00%
2023-06-13	3.960	-	4.000	3.960	3.960	1,000	3,960	3.9600	3.586	-	3.623	3.586	3.586	1,104	3.5865	0.00%
2023-06-12	3.960	-	-	-	-	0	0	-	3.586	-	-	-	-	0	-	0.00%
2023-06-09	3.960	-	3.960	-	-	0	0	-	3.586	-	3.586	-	-	0	-	-0.50%
2023-06-08	3.980	3.500	3.980	-	-	500	1,990	3.9800	3.605	3.170	3.605	-	-	552	3.6046	0.00%
2023-06-07	3.980	-	4.000	-	-	0	0	-	3.605	-	3.623	-	-	0	-	0.00%
2023-06-06	3.980	-	3.980	-	-	0	0	-	3.605	-	3.605	-	-	0	-	-0.50%
2023-06-05	4.000	-	4.000	-	-	0	0	-	3.623	-	3.623	-	-	0	-	0.00%
2023-06-02	4.000	-	4.000	-	-	0	0	-	3.623	-	3.623	-	-	0	-	-0.25%
2023-06-01	4.010	-	4.010	-	-	0	0	-	3.632	-	3.632	-	-	0	-	0.00%
2023-05-31	4.010	-	4.010	-	-	0	0	-	3.632	-	3.632	-	-	0	-	-0.25%
2023-05-30	4.020	4.020	-	-	-	0	0	-	3.641	3.641	-	-	-	0	-	0.50%
2023-05-29	4.000	-	4.080	-	-	0	0	-	3.623	-	3.695	-	-	0	-	0.00%
2023-05-25	4.000	3.670	4.000	-	-	500	2,000	4.0000	3.623	3.324	3.623	-	-	552	3.6227	0.00%
2023-05-24	4.000	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2023-05-23	4.000	-	-	-	-	0	0	-	3.623	-	-	-	-	0	-	0.00%
2023-05-22	4.000	3.890	4.200	-	-	0	0	-	3.623	3.523	3.804	-	-	0	-	0.00%
2023-05-19	4.000	3.950	4.010	4.000	4.300	9,000	36,635	4.0706	3.623	3.577	3.632	3.623	3.894	9,937	3.6866	-6.76%
2023-05-18	4.290	4.000	4.290	-	-	0	0	-	3.885	3.623	3.885	-	-	0	-	-0.23%
2023-05-17	4.300	4.000	4.300	-	-	0	0	-	3.894	3.623	3.894	-	-	0	-	-1.83%
2023-05-16	4.380	4.040	4.390	-	-	0	0	-	3.967	3.659	3.976	-	-	0	-	-1.79%
2023-05-15	4.460	4.180	4.470	4.170	4.470	4,500	19,275	4.2833	4.039	3.786	4.048	3.777	4.048	4,969	3.8793	-0.67%
2023-05-12	4.490	4.000	4.500	-	-	0	0	-	4.067	3.623	4.076	-	-	0	-	-0.44%
2023-05-11	4.510	4.050	4.520	4.140	4.510	2,000	8,465	4.2325	4.085	3.668	4.094	3.750	4.085	2,208	3.8333	-0.22%
2023-05-10	4.520	4.000	4.760	-	-	0	0	-	4.094	3.623	4.311	-	-	0	-	0.00%
2023-05-09	4.520	4.000	4.520	-	-	0	0	-	4.094	3.623	4.094	-	-	0	-	-0.22%
2023-05-08	4.530	4.020	4.530	4.550	4.550	500	2,275	4.5500	4.103	3.641	4.103	4.121	4.121	552	4.1208	-0.44%
2023-05-05	4.550	4.000	4.550	4.560	4.780	2,000	9,230	4.6150	4.121	3.623	4.121	4.130	4.329	2,208	4.1797	6.56%
2023-05-04	4.270	4.000	4.280	4.190	4.320	1,000	4,255	4.2550	3.867	3.623	3.876	3.795	3.913	1,104	3.8537	1.91%
2023-05-03	4.190	4.000	4.190	-	-	0	0	-	3.795	3.623	3.795	-	-	0	-	0.00%
2023-05-02	4.190	4.020	4.360	-	-	0	0	-	3.795	3.641	3.949	-	-	0	-	0.00%
2023-04-28	4.190	4.020	4.200	4.190	4.190	500	2,095	4.1900	3.795	3.641	3.804	3.795	3.795	552	3.7948	0.48%
2023-04-27	4.170	4.170	4.400	4.000	4.170	10,500	43,615	4.1538	3.777	3.777	3.985	3.623	3.777	11,593	3.7620	4.25%
2023-04-26	4.000	-	4.240	4.000	4.000	2,000	8,000	4.0000	3.623	-	3.840	3.623	3.623	2,208	3.6227	0.00%
2023-04-25	4.000	-	-	4.000	4.000	2,000	8,000	4.0000	3.623	-	-	3.623	3.623	2,208	3.6227	0.00%
2023-04-24	4.000	-	4.230	4.000	4.000	1,000	4,175	4.1750	3.623	-	3.831	3.623	3.623	1,104	3.7812	0.00%
2023-04-21	4.000	4.000	4.350	4.000	4.010	9,000	36,010	4.0011	3.623	3.623	3.940	3.623	3.632	9,937	3.6237	-0.50%
2023-04-20	4.020	4.010	4.150	3.990	4.150	19,000	77,670	4.0879	3.641	3.632	3.759	3.614	3.759	20,979	3.7023	-1.47%
2023-04-19	4.080	-	4.440	4.000	4.080	4,000	16,240	4.0600	3.695	-	4.021	3.623	3.695	4,417	3.6771	2.00%
2023-04-18	4.000	3.900	4.350	4.000	4.010	6,500	26,010	4.0015	3.623	3.532	3.940	3.623	3.632	7,177	3.6241	0.00%
2023-04-17	4.000	3.880	4.190	4.000	4.000	1,000	4,000	4.0000	3.623	3.514	3.795	3.623	3.623	1,104	3.6227	0.50%
2023-04-14	3.980	3.980	4.000	3.900	4.080	35,500	141,560	3.9876	3.605	3.605	3.623	3.532	3.695	39,197	3.6115	4.74%
2023-04-13	3.800	3.600	3.950	3.800	3.800	2,500	9,500	3.8000	3.442	3.260	3.577	3.442	3.442	2,760	3.4416	8.88%
2023-04-12	3.490	-	3.590	-	-	0	0	-	3.161	-	3.251	-	-	0	-	0.00%
2023-04-11	3.490	3.330	3.580	3.420	3.500	22,500	77,920	3.4631	3.161	3.016	3.242	3.097	3.170	24,843	3.1365	-0.29%
2023-04-06	3.500	3.280	3.500	2.990	3.580	8,500	29,460	3.4659	3.170	2.971	3.170	2.708	3.242	9,385	3.1390	0.00%
2023-04-04	3.500	3.300	-	-	-	0	0	-	3.170	2.989	-	-	-	0	-	0.00%
2023-04-03	3.500	3.350	-	-	-	500	1,710	3.4200	3.170	3.034	-	-	-	552	3.0974	0.00%
2023-03-31	3.500	3.500	3.600	3.300	3.500	8,500	28,755	3.3829	3.170	3.170	3.260	2.989	3.170	9,385	3.0639	-2.78%
2023-03-30	3.600	3.600	3.790	3.600	3.800	6,500	24,050	3.7000	3.260	3.260	3.433	3.260	3.442	7,177	3.3510	-5.26%
2023-03-29	3.800	3.600	4.000	3.800	3.990	14,500	55,860	3.8524	3.442	3.260	3.623	3.442	3.614	16,010	3.4891	-4.76%
2023-03-28	3.990	3.990	4.000	3.990	3.990	1,000	3,990	3.9900	3.614	3.614	3.623	3.614	3.614	1,104	3.6137	0.00%
2023-03-27	3.990	-	3.990	-	-	0	0	-	3.614	-	3.614	-	-	0	-	-4.32%
2023-03-24	4.170	3.780	4.170	4.190	4.190	500	2,095	4.1900	3.777	3.423	3.777	3.795	3.795	552	3.7948	4.51%
2023-03-23	3.990	3.890	3.990	3.960	3.990	1,500	5,970	3.9800	3.614	3.523	3.614	3.586	3.614	1,656	3.6046	-2.21%
2023-03-22	4.080	3.890	4.080	-	-	0	0	-	3.695	3.523	3.695	-	-	0	-	-1.69%
2023-03-21	4.150	4.100	4.150	3.660	4.250	10,500	41,895	3.9900	3.759	3.713	3.759	3.315	3.849	11,593	3.6137	-2.35%
2023-03-20	4.250	-	4.250	4.250	4.250	500	2,125	4.2500	3.849	-	3.849	3.849	3.849	552	3.8491	0.47%
2023-03-17	4.230	4.000	4.190	4.100	4.240	11,500	47,910	4.1661	3.831	3.623	3.795	3.713	3.840	12,698	3.7731	2.42%
2023-03-16	4.130	4.130	4.260	4.000	4.050	8,500	34,130	4.0153	3.740	3.740	3.858	3.623	3.668	9,385	3.6366	3.25%
2023-03-15	4.000	3.760	4.000	3.770	4.300	27,500	109,940	3.9978	3.623	3.405	3.623	3.414	3.894	30,364	3.6207	0.00%
2023-03-14	4.000	3.040	4.000	4.000	4.120	5,000	20,285	4.0570	3.623	2.753	3.623	3.623	3.731	5,521	3.6743	0.00%
2023-03-13	4.000	4.000	4.230	3.750	4.000	6,500	25,000	3.8462	3.623	3.623	3.831	3.396	3.623	7,177	3.4834	1.78%
2023-03-10	3.930	3.900	3.930	3.760	4.410	13,000	53,060	4.0815	3.559	3.532	3.559	3.405	3.994	14,354	3.6966	-5.53%
2023-03-09	4.160	4.090	4.160	4.090	4.180	3,500	14,530	4.1514	3.768	3.704	3.768	3.704	3.786	3,864	3.7599	1.46%
2023-03-08	4.100	4.080	4.260	4.080	4.200	21,500	89,100	4.1442	3.713	3.695	3.858	3.695	3.804	23,739	3.7533	-4.21%
2023-03-07	4.280	4.280	4.480	4.210	4.510	4,500	19,585	4.3522	3.876	3.876	4.057	3.813	4.085	4,969	3.9417	-5.31%
2023-03-06	4.520	4.200	4.540	3.830	4.520	5,800	25,257	4.3547	4.094	3.804	4.112	3.469	4.094	6,404	3.9439	-0.44%
2023-03-03	4.540	4.250	4.530	4.300	4.590	11,000	49,670	4.5155	4.112	3.849	4.103	3.894	4.157	12,146	4.0896	-1.09%
2023-03-02	4.590	4.120	4.600	4.590	4.600	1,500	6,900	4.6000	4.157	3.731	4.166	4.157	4.166	1,656	4.1661	-2.55%
2023-03-01	4.710	4.510	4.710	-	-	0	0	-	4.266	4.085	4.266	-	-	0	-	0.00%
2023-02-28	4.710	4.610	4.790	-	-	0	0	-	4.266	4.175	4.338	-	-	0	-	0.00%
2023-02-27	4.710	4.510	4.870	4.500	4.710	7,000	32,760	4.6800	4.266	4.085	4.411	4.076	4.266	7,729	4.2386	7.05%
2023-02-24	4.400	4.400	4.750	4.400	4.400	500	2,200	4.4000	3.985	3.985	4.302	3.985	3.985	552	3.9850	-8.33%
2023-02-23	4.800	-	4.800	4.800	4.800	1,500	7,200	4.8000	4.347	-	4.347	4.347	4.347	1,656	4.3473	0.00%
2023-02-22	4.800	4.600	-	4.790	4.800	15,000	71,975	4.7983	4.347	4.166	-	4.338	4.347	16,562	4.3458	0.00%
2023-02-21	4.800	-	5.280	4.800	4.900	15,500	75,745	4.8868	4.347	-	4.782	4.347	4.438	17,114	4.4259	-3.23%
2023-02-20	4.960	4.960	5.400	4.950	5.090	15,000	74,790	4.9860	4.492	4.492	4.891	4.483	4.610	16,562	4.5157	-2.75%
2023-02-17	5.100	5.020	5.110	5.020	5.120	13,500	68,450	5.0704	4.619	4.547	4.628	4.547	4.637	14,906	4.5921	-1.92%
2023-02-16	5.200	5.090	5.290	5.030	5.400	21,000	109,650	5.2214	4.710	4.610	4.791	4.556	4.891	23,187	4.7289	-3.70%
2023-02-15	5.400	5.350	5.400	5.300	5.480	52,000	280,345	5.3913	4.891	4.845	4.891	4.800	4.963	57,415	4.8827	-6.90%
2023-02-14	5.800	5.010	5.800	-	-	0	0	-	5.253	4.537	5.253	-	-	0	-	0.00%
2023-02-13	5.800	5.240	5.800	5.800	5.890	21,500	125,885	5.8551	5.253	4.746	5.253	5.253	5.334	23,739	5.3029	5.84%
2023-02-10	5.480	5.110	6.000	5.420	5.490	5,000	27,400	5.4800	4.963	4.628	5.434	4.909	4.972	5,521	4.9631	0.00%
2023-02-09	5.480	5.200	5.480	5.480	5.480	500	2,740	5.4800	4.963	4.710	4.963	4.963	4.963	552	4.9631	-0.54%
2023-02-08	5.510	5.210	5.800	5.510	5.620	2,000	11,130	5.5650	4.990	4.719	5.253	4.990	5.090	2,208	5.0401	1.66%
2023-02-07	5.420	5.420	5.960	5.420	5.420	500	2,710	5.4200	4.909	4.909	5.398	4.909	4.909	552	4.9088	-0.55%
2023-02-06	5.450	5.450	5.640	5.450	5.620	2,620	14,495	5.5324	4.936	4.936	5.108	4.936	5.090	2,893	5.0106	-4.39%
2023-02-03	5.700	5.500	5.920	5.590	5.710	7,000	39,875	5.6964	5.162	4.981	5.362	5.063	5.171	7,729	5.1591	-4.20%
2023-02-02	5.950	5.450	5.950	5.950	5.950	1,500	8,925	5.9500	5.389	4.936	5.389	5.389	5.389	1,656	5.3888	0.00%
2023-02-01	5.950	5.450	5.950	5.620	5.980	5,000	28,755	5.7510	5.389	4.936	5.389	5.090	5.416	5,521	5.2086	4.57%
2023-01-31	5.690	5.200	5.690	-	-	1,000	5,320	5.3200	5.153	4.710	5.153	-	-	1,104	4.8182	-1.73%
2023-01-30	5.790	5.600	5.790	5.010	6.000	9,000	52,390	5.8211	5.244	5.072	5.244	4.537	5.434	9,937	5.2721	-3.18%
2023-01-27	5.980	5.500	5.980	5.750	5.980	14,500	86,080	5.9366	5.416	4.981	5.416	5.208	5.416	16,010	5.3766	3.10%
2023-01-26	5.800	5.800	5.980	5.000	6.040	12,800	75,186	5.8739	5.253	5.253	5.416	4.528	5.470	14,133	5.3199	0.00%
2023-01-20	5.800	5.420	5.800	5.940	5.940	500	2,970	5.9400	5.253	4.909	5.253	5.380	5.380	552	5.3797	4.13%
2023-01-19	5.570	5.570	5.880	5.240	6.000	23,500	134,020	5.7030	5.045	5.045	5.325	4.746	5.434	25,947	5.1651	6.10%
2023-01-18	5.250	5.250	5.460	5.200	5.470	38,000	201,475	5.3020	4.755	4.755	4.945	4.710	4.954	41,957	4.8019	0.96%
2023-01-17	5.200	5.200	5.400	5.200	5.380	23,000	123,990	5.3909	4.710	4.710	4.891	4.710	4.873	25,395	4.8824	-5.11%
2023-01-16	5.480	5.480	5.570	5.480	5.480	3,000	16,480	5.4933	4.963	4.963	5.045	4.963	4.963	3,312	4.9752	-3.69%
2023-01-13	5.690	5.450	5.690	5.480	5.690	14,000	77,860	5.5614	5.153	4.936	5.153	4.963	5.153	15,458	5.0369	3.45%
2023-01-12	5.500	5.400	5.500	5.490	5.690	20,500	113,325	5.5280	4.981	4.891	4.981	4.972	5.153	22,635	5.0066	2.04%
2023-01-11	5.390	5.390	5.490	5.380	5.600	52,000	284,520	5.4715	4.882	4.882	4.972	4.873	5.072	57,415	4.9555	-5.44%
2023-01-10	5.700	5.500	5.880	-	-	0	0	-	5.162	4.981	5.325	-	-	0	-	0.00%
2023-01-09	5.700	5.650	5.700	5.590	5.890	19,000	107,565	5.6613	5.162	5.117	5.162	5.063	5.334	20,979	5.1273	0.71%
2023-01-06	5.660	5.660	5.900	5.660	6.140	73,500	438,785	5.9699	5.126	5.126	5.344	5.126	5.561	81,154	5.4068	-2.08%
2023-01-05	5.780	5.610	5.780	5.600	5.990	11,500	66,535	5.7857	5.235	5.081	5.235	5.072	5.425	12,698	5.2400	-2.03%
2023-01-04	5.900	5.710	5.900	5.900	6.080	22,000	132,125	6.0057	5.344	5.171	5.344	5.344	5.507	24,291	5.4392	4.42%
2023-01-03	5.650	5.520	5.650	5.650	5.760	4,000	22,780	5.6950	5.117	4.999	5.117	5.117	5.217	4,417	5.1578	-5.04%
2022-12-30	5.950	6.010	6.100	5.590	6.090	93,000	547,755	5.8898	5.389	5.443	5.525	5.063	5.516	102,685	5.3343	0.00%
2022-12-29	5.950	5.810	5.950	5.590	6.000	44,000	262,225	5.9597	5.389	5.262	5.389	5.063	5.434	48,582	5.3975	-0.83%
2022-12-28	6.000	6.000	6.130	5.790	6.180	65,000	393,080	6.0474	5.434	5.434	5.552	5.244	5.597	71,769	5.4770	-4.00%
2022-12-23	6.250	6.120	6.250	6.280	6.330	1,500	9,470	6.3133	5.661	5.543	5.661	5.688	5.733	1,656	5.7179	0.48%
2022-12-22	6.220	5.980	6.220	5.860	6.360	42,500	263,310	6.1955	5.633	5.416	5.633	5.307	5.760	46,926	5.6112	0.32%
2022-12-21	6.200	6.050	6.200	6.060	6.350	52,500	323,105	6.1544	5.615	5.479	5.615	5.488	5.751	57,967	5.5739	0.49%
2022-12-20	6.170	6.010	6.180	5.990	6.200	116,500	713,325	6.1230	5.588	5.443	5.597	5.425	5.615	128,633	5.5454	1.65%
2022-12-19	6.070	5.700	6.070	5.700	6.070	19,000	112,375	5.9145	5.497	5.162	5.497	5.162	5.497	20,979	5.3566	1.17%
2022-12-16	6.000	5.900	6.020	5.910	6.080	25,000	150,515	6.0206	5.434	5.344	5.452	5.353	5.507	27,604	5.4527	0.50%
2022-12-15	5.970	5.800	5.980	5.940	6.080	8,500	51,120	6.0141	5.407	5.253	5.416	5.380	5.507	9,385	5.4469	0.84%
2022-12-14	5.920	5.920	5.990	5.920	6.100	17,500	106,075	6.0614	5.362	5.362	5.425	5.362	5.525	19,322	5.4897	-1.33%
2022-12-13	6.000	5.870	6.000	5.880	6.200	124,000	736,660	5.9408	5.434	5.316	5.434	5.325	5.615	136,914	5.3805	-3.54%
2022-12-12	6.220	6.220	6.250	6.150	6.300	38,000	236,205	6.2159	5.633	5.633	5.661	5.570	5.706	41,957	5.6296	0.48%
2022-12-09	6.190	6.190	6.200	5.870	6.200	113,000	682,955	6.0438	5.606	5.606	5.615	5.316	5.615	124,768	5.4738	4.92%
2022-12-08	5.900	5.890	5.970	5.880	6.060	36,000	213,330	5.9258	5.344	5.334	5.407	5.325	5.488	39,749	5.3669	0.34%
2022-12-07	5.880	5.880	5.980	5.860	6.220	86,000	510,665	5.9380	5.325	5.325	5.416	5.307	5.633	94,956	5.3779	-1.18%
2022-12-06	5.950	5.930	5.950	5.910	6.300	69,500	419,075	6.0299	5.389	5.371	5.389	5.353	5.706	76,738	5.4611	-3.25%
2022-12-05	6.150	6.150	6.270	6.120	6.460	93,500	588,855	6.2979	5.570	5.570	5.679	5.543	5.851	103,237	5.7039	-0.49%
2022-12-02	6.180	6.020	6.180	5.970	6.300	86,000	522,725	6.0782	5.597	5.452	5.597	5.407	5.706	94,956	5.5049	1.31%
2022-12-01	6.100	6.100	6.200	6.000	6.360	75,500	469,425	6.2175	5.525	5.525	5.615	5.434	5.760	83,363	5.6311	1.67%
2022-11-30	6.000	6.000	6.200	5.970	6.200	89,500	543,415	6.0717	5.434	5.434	5.615	5.407	5.615	98,821	5.4990	-0.99%
2022-11-29	6.060	6.060	6.300	5.910	6.430	26,500	163,865	6.1836	5.488	5.488	5.706	5.353	5.824	29,260	5.6004	-2.73%
2022-11-28	6.230	6.200	6.440	6.080	6.560	171,500	1,074,235	6.2638	5.642	5.615	5.833	5.507	5.941	189,360	5.6730	-4.15%
2022-11-25	6.500	6.450	6.500	6.420	6.600	28,000	181,935	6.4977	5.887	5.842	5.887	5.814	5.977	30,916	5.8848	-0.46%
2022-11-24	6.530	6.530	6.600	6.390	6.750	65,000	430,215	6.6187	5.914	5.914	5.977	5.787	6.113	71,769	5.9944	-3.12%
2022-11-23	6.740	6.670	6.800	6.450	6.850	49,000	328,915	6.7126	6.104	6.041	6.159	5.842	6.204	54,103	6.0794	-3.02%
2022-11-22	6.950	6.950	7.000	6.300	7.220	152,500	1,043,060	6.8397	6.294	6.294	6.340	5.706	6.539	168,382	6.1946	-0.71%
2022-11-21	7.000	6.720	7.000	6.210	7.000	172,500	1,160,640	6.7283	6.340	6.086	6.340	5.624	6.340	190,465	6.0937	6.54%
2022-11-18	6.570	6.570	6.600	6.570	7.160	249,000	1,708,670	6.8621	5.950	5.950	5.977	5.950	6.485	274,931	6.2149	-7.20%
2022-11-17	7.080	6.870	7.080	6.780	7.190	130,500	914,265	7.0059	6.412	6.222	6.412	6.141	6.512	144,091	6.3451	-3.01%
2022-11-16	7.300	7.260	7.300	7.100	7.740	197,000	1,432,630	7.2722	6.611	6.575	6.611	6.430	7.010	217,516	6.5863	-4.70%
2022-11-15	7.660	7.660	7.760	7.110	8.000	331,500	2,499,990	7.5414	6.938	6.938	7.028	6.439	7.245	366,023	6.8301	1.86%
2022-11-14	7.520	7.510	7.810	7.500	8.320	705,500	5,499,175	7.7947	6.811	6.802	7.073	6.793	7.535	778,973	7.0595	-9.29%
2022-11-11	8.290	8.270	8.300	6.200	9.400	8,060,000	65,129,979	8.0806	7.508	7.490	7.517	5.615	8.513	8,899,389	7.3185