Prices and Webb-site Total Returns

TI Cloud Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02167	2022-06-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	3.300	3.180	3.300	3.170	3.300	45,000	143,244	3.1832	3.300	3.180	3.300	3.170	3.300	45,000	3.1832	11.86%
2026-06-09	2.950	2.930	2.950	2.910	3.080	29,800	88,966	2.9854	2.950	2.930	2.950	2.910	3.080	29,800	2.9854	-3.91%
2026-06-08	3.070	3.020	3.070	3.020	3.090	23,400	71,274	3.0459	3.070	3.020	3.070	3.020	3.090	23,400	3.0459	-1.29%
2026-06-05	3.110	3.100	3.320	3.060	3.280	43,800	134,376	3.0679	3.110	3.100	3.320	3.060	3.280	43,800	3.0679	-7.99%
2026-06-04	3.480	3.290	3.480	3.290	3.480	58,400	193,414	3.3119	3.380	3.195	3.380	3.195	3.380	60,128	3.2167	5.14%
2026-06-03	3.310	3.110	3.350	3.110	3.400	69,200	231,176	3.3407	3.215	3.021	3.254	3.021	3.302	71,247	3.2447	1.85%
2026-06-02	3.250	3.250	3.400	3.070	3.600	153,000	507,354	3.3160	3.157	3.157	3.302	2.982	3.497	157,527	3.2208	9.80%
2026-06-01	2.960	2.960	3.000	2.960	3.020	17,600	52,926	3.0072	2.875	2.875	2.914	2.875	2.933	18,121	2.9207	-1.66%
2026-05-29	3.010	3.010	3.090	2.900	2.990	35,200	104,520	2.9693	2.924	2.924	3.001	2.817	2.904	36,241	2.8840	0.00%
2026-05-28	3.010	3.010	3.030	3.000	3.100	33,400	101,304	3.0331	2.924	2.924	2.943	2.914	3.011	34,388	2.9459	-2.90%
2026-05-27	3.100	3.100	3.120	3.050	3.160	36,800	113,740	3.0908	3.011	3.011	3.030	2.962	3.069	37,889	3.0019	-3.73%
2026-05-26	3.220	3.170	3.220	3.220	3.220	2,200	7,084	3.2200	3.127	3.079	3.127	3.127	3.127	2,265	3.1275	0.00%
2026-05-22	3.220	3.200	3.220	3.200	3.250	42,800	138,872	3.2447	3.127	3.108	3.127	3.108	3.157	44,066	3.1514	-1.23%
2026-05-21	3.260	3.160	3.230	3.090	3.280	19,400	62,068	3.1994	3.166	3.069	3.137	3.001	3.186	19,974	3.1074	4.15%
2026-05-20	3.130	3.060	3.120	3.090	3.200	36,600	114,848	3.1379	3.040	2.972	3.030	3.001	3.108	37,683	3.0478	0.00%
2026-05-19	3.130	3.130	3.180	3.000	3.580	362,000	1,151,140	3.1799	3.040	3.040	3.089	2.914	3.477	372,710	3.0886	-13.30%
2026-05-18	3.610	3.510	3.610	3.480	3.680	35,400	126,570	3.5754	3.506	3.409	3.506	3.380	3.574	36,447	3.4727	-6.96%
2026-05-15	3.880	3.790	3.890	3.540	3.890	36,200	133,570	3.6898	3.769	3.681	3.778	3.438	3.778	37,271	3.5838	-0.77%
2026-05-14	3.910	3.870	3.920	3.820	3.940	42,600	166,210	3.9016	3.798	3.759	3.807	3.710	3.827	43,860	3.7895	1.30%
2026-05-13	3.860	3.860	3.880	3.860	4.000	81,200	318,450	3.9218	3.749	3.749	3.769	3.749	3.885	83,602	3.8091	0.00%
2026-05-12	3.860	3.860	3.900	3.860	4.020	64,600	253,894	3.9302	3.749	3.749	3.788	3.749	3.904	66,511	3.8173	0.26%
2026-05-11	3.850	3.810	3.850	3.540	3.920	188,600	697,118	3.6963	3.739	3.701	3.739	3.438	3.807	194,180	3.5901	10.00%
2026-05-08	3.500	3.580	3.730	3.370	3.610	155,600	539,946	3.4701	3.399	3.477	3.623	3.273	3.506	160,204	3.3704	-1.96%
2026-05-07	3.570	3.480	3.590	3.330	3.590	40,000	139,312	3.4828	3.467	3.380	3.487	3.234	3.487	41,183	3.3827	6.89%
2026-05-06	3.340	3.240	3.450	3.330	3.370	55,400	186,108	3.3594	3.244	3.147	3.351	3.234	3.273	57,039	3.2628	-0.30%
2026-05-05	3.350	3.330	3.380	3.330	3.380	23,600	79,386	3.3638	3.254	3.234	3.283	3.234	3.283	24,298	3.2672	1.21%
2026-05-04	3.310	3.200	3.320	3.200	3.340	2,800	9,272	3.3114	3.215	3.108	3.225	3.108	3.244	2,883	3.2163	0.30%
2026-04-30	3.300	3.210	3.300	3.150	3.420	100,200	336,860	3.3619	3.205	3.118	3.205	3.059	3.322	103,164	3.2653	-3.79%
2026-04-29	3.430	3.430	3.480	3.430	3.500	45,200	156,980	3.4730	3.331	3.331	3.380	3.331	3.399	46,537	3.3732	-2.00%
2026-04-28	3.500	3.470	3.500	3.470	3.520	15,600	54,686	3.5055	3.399	3.370	3.399	3.370	3.419	16,062	3.4048	-2.78%
2026-04-27	3.600	3.600	3.770	3.600	3.790	11,600	43,324	3.7348	3.497	3.497	3.662	3.497	3.681	11,943	3.6275	-2.17%
2026-04-24	3.680	3.600	3.680	3.500	3.680	100,200	359,514	3.5880	3.574	3.497	3.574	3.399	3.574	103,164	3.4849	0.82%
2026-04-23	3.650	3.590	3.650	3.590	3.730	31,800	116,978	3.6786	3.545	3.487	3.545	3.487	3.623	32,741	3.5728	-3.69%
2026-04-22	3.790	3.750	3.800	3.730	3.800	53,600	201,112	3.7521	3.681	3.642	3.691	3.623	3.691	55,186	3.6443	0.00%
2026-04-21	3.790	3.750	3.790	-	-	0	0	-	3.681	3.642	3.681	-	-	0	-	0.00%
2026-04-20	3.790	3.770	3.800	3.610	3.820	61,000	228,898	3.7524	3.681	3.662	3.691	3.506	3.710	62,805	3.6446	4.70%
2026-04-17	3.620	3.600	3.690	3.420	3.600	34,000	120,196	3.5352	3.516	3.497	3.584	3.322	3.497	35,006	3.4336	0.56%
2026-04-16	3.600	3.590	3.610	3.500	3.610	14,800	53,230	3.5966	3.497	3.487	3.506	3.399	3.506	15,238	3.4933	2.86%
2026-04-15	3.500	3.500	3.640	3.380	3.740	104,200	368,952	3.5408	3.399	3.399	3.535	3.283	3.633	107,283	3.4391	3.24%
2026-04-14	3.390	3.390	3.550	3.380	3.540	24,400	84,062	3.4452	3.293	3.293	3.448	3.283	3.438	25,122	3.3462	-5.83%
2026-04-13	3.600	3.260	3.600	3.600	3.600	200	720	3.6000	3.497	3.166	3.497	3.497	3.497	206	3.4966	2.56%
2026-04-10	3.510	3.390	3.520	3.330	3.590	24,400	86,856	3.5597	3.409	3.293	3.419	3.234	3.487	25,122	3.4574	0.57%
2026-04-09	3.490	3.420	3.490	3.150	3.490	23,600	81,138	3.4381	3.390	3.322	3.390	3.059	3.390	24,298	3.3393	2.65%
2026-04-08	3.400	3.400	3.420	3.210	3.590	60,200	203,192	3.3753	3.302	3.302	3.322	3.118	3.487	61,981	3.2783	-5.29%
2026-04-02	3.590	3.300	3.600	3.240	3.620	33,800	111,524	3.2995	3.487	3.205	3.497	3.147	3.516	34,800	3.2047	4.66%
2026-04-01	3.430	3.430	3.510	3.410	3.500	41,800	146,246	3.4987	3.331	3.331	3.409	3.312	3.399	43,037	3.3982	-3.92%
2026-03-31	3.570	3.570	3.600	3.210	3.780	49,200	171,072	3.4771	3.467	3.467	3.497	3.118	3.671	50,656	3.3772	6.57%
2026-03-30	3.350	3.350	3.400	3.330	3.550	3,800	12,994	3.4195	3.254	3.254	3.302	3.234	3.448	3,912	3.3212	4.69%
2026-03-27	3.200	3.200	3.360	3.170	3.390	3,400	11,132	3.2741	3.108	3.108	3.263	3.079	3.293	3,501	3.1800	2.24%
2026-03-26	3.130	3.150	3.300	3.010	3.400	66,200	208,000	3.1420	3.040	3.059	3.205	2.924	3.302	68,159	3.0517	-8.75%
2026-03-25	3.430	-	3.580	-	-	0	0	-	3.331	-	3.477	-	-	0	-	0.00%
2026-03-24	3.430	3.400	3.440	3.390	3.450	10,400	35,426	3.4063	3.331	3.302	3.341	3.293	3.351	10,708	3.3085	1.18%
2026-03-23	3.390	3.320	3.410	3.000	3.700	26,800	91,968	3.4316	3.293	3.225	3.312	2.914	3.594	27,593	3.3330	1.80%
2026-03-20	3.330	3.310	3.330	3.230	3.670	88,800	308,960	3.4793	3.234	3.215	3.234	3.137	3.565	91,427	3.3793	-5.93%
2026-03-19	3.540	3.540	3.630	3.540	3.650	38,000	137,670	3.6229	3.438	3.438	3.526	3.438	3.545	39,124	3.5188	-5.85%
2026-03-18	3.760	3.760	3.840	3.630	3.840	51,800	191,444	3.6958	3.652	3.652	3.730	3.526	3.730	53,333	3.5896	-2.08%
2026-03-17	3.840	4.030	4.080	3.820	4.090	47,400	183,776	3.8771	3.730	3.914	3.963	3.710	3.972	48,802	3.7657	-1.03%
2026-03-16	3.880	3.880	4.020	3.830	4.030	14,000	55,536	3.9669	3.769	3.769	3.904	3.720	3.914	14,414	3.8529	-3.72%
2026-03-13	4.030	3.840	4.030	3.820	4.040	47,200	183,442	3.8865	3.914	3.730	3.914	3.710	3.924	48,596	3.7748	-0.25%
2026-03-12	4.040	4.030	4.140	3.830	4.600	330,000	1,341,568	4.0654	3.924	3.914	4.021	3.720	4.468	339,763	3.9485	16.76%
2026-03-11	3.460	3.400	3.510	3.400	3.530	72,400	253,066	3.4954	3.361	3.302	3.409	3.302	3.429	74,542	3.3949	-1.70%
2026-03-10	3.520	3.410	3.540	3.240	3.520	2,800	9,296	3.3200	3.419	3.312	3.438	3.147	3.419	2,883	3.2246	-0.56%
2026-03-09	3.540	-	3.540	3.500	3.540	3,400	11,948	3.5141	3.438	-	3.438	3.399	3.438	3,501	3.4131	0.00%
2026-03-06	3.540	3.390	3.540	3.380	3.660	60,200	213,794	3.5514	3.438	3.293	3.438	3.283	3.555	61,981	3.4493	5.67%
2026-03-05	3.350	3.350	3.400	3.110	3.400	5,000	16,590	3.3180	3.254	3.254	3.302	3.021	3.302	5,148	3.2227	6.35%
2026-03-04	3.150	3.150	3.170	3.080	3.240	41,800	132,532	3.1706	3.059	3.059	3.079	2.991	3.147	43,037	3.0795	-3.08%
2026-03-03	3.250	3.220	3.340	3.220	3.410	46,200	152,774	3.3068	3.157	3.127	3.244	3.127	3.312	47,567	3.2118	-5.25%
2026-03-02	3.430	3.390	3.430	3.360	3.640	52,200	179,204	3.4330	3.331	3.293	3.331	3.263	3.535	53,744	3.3344	-6.03%
2026-02-27	3.650	3.650	3.760	3.510	3.650	10,400	37,724	3.6273	3.545	3.545	3.652	3.409	3.545	10,708	3.5231	3.40%
2026-02-26	3.530	3.500	3.550	3.500	3.720	85,800	311,166	3.6266	3.429	3.399	3.448	3.399	3.613	88,338	3.5224	-5.36%
2026-02-25	3.730	3.730	3.800	3.660	3.730	55,600	203,954	3.6682	3.623	3.623	3.691	3.555	3.623	57,245	3.5628	1.36%
2026-02-24	3.680	3.680	3.920	3.680	3.920	93,600	355,776	3.8010	3.574	3.574	3.807	3.574	3.807	96,369	3.6918	-5.64%
2026-02-23	3.900	3.840	3.900	3.730	4.000	27,000	102,100	3.7815	3.788	3.730	3.788	3.623	3.885	27,799	3.6728	8.64%
2026-02-20	3.590	3.540	3.590	3.500	3.600	10,600	37,710	3.5575	3.487	3.438	3.487	3.399	3.497	10,914	3.4553	5.59%
2026-02-16	3.400	3.300	3.400	-	-	0	0	-	3.302	3.205	3.302	-	-	0	-	0.00%
2026-02-13	3.400	3.400	3.480	3.390	3.610	71,800	249,194	3.4707	3.302	3.302	3.380	3.293	3.506	73,924	3.3709	-3.13%
2026-02-12	3.510	3.510	3.530	3.510	3.730	136,800	486,656	3.5574	3.409	3.409	3.429	3.409	3.623	140,847	3.4552	-4.36%
2026-02-11	3.670	-	3.850	3.670	3.960	76,600	294,800	3.8486	3.565	-	3.739	3.565	3.846	78,866	3.7380	-7.79%
2026-02-10	3.980	3.880	3.980	3.910	3.980	12,000	47,592	3.9660	3.866	3.769	3.866	3.798	3.866	12,355	3.8520	2.58%
2026-02-09	3.880	3.820	3.880	3.800	4.040	91,800	357,304	3.8922	3.769	3.710	3.769	3.691	3.924	94,516	3.7804	-3.00%
2026-02-06	4.000	3.900	4.200	3.840	4.200	100,600	399,424	3.9704	3.885	3.788	4.079	3.730	4.079	103,576	3.8563	1.52%
2026-02-05	3.940	3.910	4.020	3.870	4.020	36,000	140,284	3.8968	3.827	3.798	3.904	3.759	3.904	37,065	3.7848	-1.25%
2026-02-04	3.990	3.990	4.120	3.810	4.120	103,600	409,380	3.9515	3.875	3.875	4.002	3.701	4.002	106,665	3.8380	-3.62%
2026-02-03	4.140	4.140	4.210	4.070	4.150	16,200	66,486	4.1041	4.021	4.021	4.089	3.953	4.031	16,679	3.9861	1.72%
2026-02-02	4.070	4.070	4.180	4.040	4.300	63,000	261,146	4.1452	3.953	3.953	4.060	3.924	4.176	64,864	4.0261	-1.93%
2026-01-30	4.150	4.150	4.200	4.040	4.330	93,000	385,160	4.1415	4.031	4.031	4.079	3.924	4.206	95,751	4.0225	-4.38%
2026-01-29	4.340	4.300	4.380	4.300	4.400	58,600	254,344	4.3403	4.215	4.176	4.254	4.176	4.274	60,334	4.2156	-1.81%
2026-01-28	4.420	4.380	4.430	4.370	4.510	135,000	596,560	4.4190	4.293	4.254	4.303	4.244	4.380	138,994	4.2920	2.79%
2026-01-27	4.300	4.270	4.510	4.200	4.410	122,000	530,356	4.3472	4.176	4.147	4.380	4.079	4.283	125,609	4.2223	0.70%
2026-01-26	4.270	4.250	4.280	4.200	4.400	34,000	146,990	4.3232	4.147	4.128	4.157	4.079	4.274	35,006	4.1990	-2.95%
2026-01-23	4.400	4.400	4.560	4.400	4.510	103,600	464,720	4.4857	4.274	4.274	4.429	4.274	4.380	106,665	4.3568	-3.51%
2026-01-22	4.560	4.550	4.630	4.550	4.680	78,400	364,194	4.6453	4.429	4.419	4.497	4.419	4.546	80,720	4.5118	-2.36%
2026-01-21	4.670	4.610	4.690	4.410	4.730	81,400	382,740	4.7020	4.536	4.478	4.555	4.283	4.594	83,808	4.5669	-1.27%
2026-01-20	4.730	4.700	4.780	4.700	4.890	18,000	86,190	4.7883	4.594	4.565	4.643	4.565	4.749	18,533	4.6507	-3.27%
2026-01-19	4.890	4.890	4.910	4.630	5.090	221,800	1,084,044	4.8875	4.749	4.749	4.769	4.497	4.944	228,362	4.7470	3.38%
2026-01-16	4.730	4.720	4.790	4.490	4.900	148,400	696,344	4.6923	4.594	4.584	4.652	4.361	4.759	152,791	4.5575	4.65%
2026-01-15	4.520	4.520	4.650	4.510	4.650	225,200	1,036,652	4.6033	4.390	4.390	4.516	4.380	4.516	231,863	4.4710	-0.66%
2026-01-14	4.550	4.550	4.630	4.530	4.740	178,000	824,276	4.6308	4.419	4.419	4.497	4.400	4.604	183,266	4.4977	1.34%
2026-01-13	4.490	4.490	4.520	4.450	4.740	318,600	1,451,044	4.5544	4.361	4.361	4.390	4.322	4.604	328,026	4.4236	-1.32%
2026-01-12	4.550	4.550	4.590	4.500	4.800	347,400	1,594,832	4.5908	4.419	4.419	4.458	4.371	4.662	357,678	4.4588	8.08%
2026-01-09	4.210	4.200	4.360	4.180	4.490	23,000	100,344	4.3628	4.089	4.079	4.235	4.060	4.361	23,680	4.2374	-6.44%
2026-01-08	4.500	4.320	4.500	4.090	4.560	41,400	184,422	4.4546	4.371	4.196	4.371	3.972	4.429	42,625	4.3266	7.91%
2026-01-07	4.170	4.170	4.450	4.090	4.350	14,200	59,496	4.1899	4.050	4.050	4.322	3.972	4.225	14,620	4.0695	-4.14%
2026-01-06	4.350	4.170	4.350	4.160	4.350	112,600	473,832	4.2081	4.225	4.050	4.225	4.040	4.225	115,931	4.0872	2.59%
2026-01-05	4.240	4.240	4.300	4.110	4.400	120,600	514,346	4.2649	4.118	4.118	4.176	3.992	4.274	124,168	4.1423	-4.93%
2026-01-02	4.460	4.460	4.700	4.400	5.150	7,800	35,080	4.4974	4.332	4.332	4.565	4.274	5.002	8,031	4.3682	-1.55%
2025-12-31	4.530	4.440	4.530	4.430	4.530	13,200	58,516	4.4330	4.400	4.312	4.400	4.303	4.400	13,591	4.3056	2.26%
2025-12-30	4.430	4.430	4.480	4.390	4.640	146,000	658,596	4.5109	4.303	4.303	4.351	4.264	4.507	150,320	4.3813	-4.53%
2025-12-29	4.640	4.630	4.780	4.540	4.890	20,000	93,892	4.6946	4.507	4.497	4.643	4.410	4.749	20,592	4.5597	-1.28%
2025-12-24	4.700	-	4.560	4.700	4.700	1,000	4,700	4.7000	4.565	-	4.429	4.565	4.565	1,030	4.5649	-0.42%
2025-12-23	4.720	4.870	4.940	4.710	4.940	15,600	76,082	4.8771	4.584	4.730	4.798	4.575	4.798	16,062	4.7369	-3.08%
2025-12-22	4.870	4.870	4.920	4.800	5.150	77,400	382,444	4.9411	4.730	4.730	4.779	4.662	5.002	79,690	4.7992	-4.88%
2025-12-19	5.120	5.160	5.290	4.940	5.450	131,600	685,750	5.2109	4.973	5.012	5.138	4.798	5.293	135,493	5.0611	3.02%
2025-12-18	4.970	4.280	4.980	4.290	5.000	36,600	181,877	4.9693	4.827	4.157	4.837	4.167	4.856	37,683	4.8265	-0.20%
2025-12-17	4.980	3.430	4.990	4.720	4.980	5,800	27,982	4.8245	4.837	3.331	4.847	4.584	4.837	5,972	4.6858	5.51%
2025-12-16	4.720	-	4.720	-	-	0	0	-	4.584	-	4.584	-	-	0	-	0.00%
2025-12-15	4.720	4.610	4.750	4.710	4.730	51,800	244,460	4.7193	4.584	4.478	4.614	4.575	4.594	53,333	4.5837	0.00%
2025-12-12	4.720	4.460	4.770	4.230	4.980	540,200	2,475,468	4.5825	4.584	4.332	4.633	4.108	4.837	556,182	4.4508	-3.28%
2025-12-11	4.880	4.880	4.890	4.730	4.880	66,800	317,990	4.7603	4.740	4.740	4.749	4.594	4.740	68,776	4.6235	3.17%
2025-12-10	4.730	4.730	4.890	4.600	5.000	113,600	546,374	4.8096	4.594	4.594	4.749	4.468	4.856	116,961	4.6714	1.94%
2025-12-09	4.640	4.640	4.650	4.300	4.680	120,800	532,530	4.4084	4.507	4.507	4.516	4.176	4.546	124,374	4.2817	3.57%
2025-12-08	4.480	4.480	4.530	4.450	4.740	100,400	460,002	4.5817	4.351	4.351	4.400	4.322	4.604	103,370	4.4500	-5.49%
2025-12-05	4.740	4.670	4.780	4.740	4.810	66,600	318,304	4.7793	4.604	4.536	4.643	4.604	4.672	68,570	4.6420	-2.87%
2025-12-04	4.880	4.880	4.930	4.810	4.980	163,800	798,064	4.8722	4.740	4.740	4.788	4.672	4.837	168,646	4.7322	-1.81%
2025-12-03	4.970	4.970	4.990	4.930	5.000	37,000	183,380	4.9562	4.827	4.827	4.847	4.788	4.856	38,095	4.8138	0.61%
2025-12-02	4.940	4.940	4.970	4.910	5.000	27,000	134,602	4.9853	4.798	4.798	4.827	4.769	4.856	27,799	4.8420	-1.59%
2025-12-01	5.020	5.010	5.180	5.000	5.280	129,200	652,640	5.0514	4.876	4.866	5.031	4.856	5.128	133,022	4.9062	-1.95%
2025-11-28	5.120	5.120	5.260	5.000	5.280	49,200	251,988	5.1217	4.973	4.973	5.109	4.856	5.128	50,656	4.9745	-0.19%
2025-11-27	5.130	5.130	5.190	4.950	5.280	258,600	1,320,732	5.1072	4.983	4.983	5.041	4.808	5.128	266,251	4.9605	3.01%
2025-11-26	4.980	4.980	5.030	4.900	5.250	80,800	410,458	5.0799	4.837	4.837	4.885	4.759	5.099	83,191	4.9340	-2.92%
2025-11-25	5.130	5.130	5.170	5.130	5.500	48,800	254,764	5.2206	4.983	4.983	5.021	4.983	5.342	50,244	5.0706	-1.91%
2025-11-24	5.230	5.230	5.300	5.010	5.390	293,400	1,534,006	5.2284	5.080	5.080	5.148	4.866	5.235	302,080	5.0781	7.17%
2025-11-21	4.880	4.880	5.060	4.880	6.000	112,200	585,766	5.2207	4.740	4.740	4.915	4.740	5.828	115,520	5.0707	-7.92%
2025-11-20	5.300	5.300	5.320	4.880	5.300	110,600	556,330	5.0301	5.148	5.148	5.167	4.740	5.148	113,872	4.8856	7.51%
2025-11-19	4.930	4.930	4.970	4.900	5.040	127,200	635,014	4.9922	4.788	4.788	4.827	4.759	4.895	130,963	4.8488	-1.40%
2025-11-18	5.000	4.980	5.050	4.860	5.370	146,000	725,500	4.9692	4.856	4.837	4.905	4.720	5.216	150,320	4.8264	-2.72%
2025-11-17	5.140	5.120	5.140	5.010	5.190	45,600	232,514	5.0990	4.992	4.973	4.992	4.866	5.041	46,949	4.9525	2.59%
2025-11-14	5.010	4.980	5.010	4.890	5.410	413,000	2,102,584	5.0910	4.866	4.837	4.866	4.749	5.255	425,219	4.9447	-7.73%
2025-11-13	5.430	5.420	5.430	5.430	5.720	247,400	1,366,894	5.5250	5.274	5.264	5.274	5.274	5.556	254,720	5.3663	-5.57%
2025-11-12	5.750	5.750	5.790	5.750	6.000	151,700	889,371	5.8627	5.585	5.585	5.624	5.585	5.828	156,188	5.6942	0.35%
2025-11-11	5.730	5.650	5.730	5.590	6.150	405,200	2,372,102	5.8542	5.565	5.488	5.565	5.429	5.973	417,188	5.6859	-7.43%
2025-11-10	6.190	6.120	6.200	6.010	6.290	191,600	1,173,550	6.1250	6.012	5.944	6.022	5.837	6.109	197,269	5.9490	-1.59%
2025-11-07	6.290	6.230	6.290	6.210	6.360	106,400	664,558	6.2458	6.109	6.051	6.109	6.032	6.177	109,548	6.0664	-1.87%
2025-11-06	6.410	6.400	6.410	6.170	6.430	224,600	1,422,534	6.3336	6.226	6.216	6.226	5.993	6.245	231,245	6.1516	0.94%
2025-11-05	6.350	6.330	6.350	5.920	6.630	828,200	5,230,238	6.3152	6.168	6.148	6.168	5.750	6.439	852,703	6.1337	0.95%
2025-11-04	6.290	6.200	6.290	6.060	6.320	171,600	1,066,494	6.2150	6.109	6.022	6.109	5.886	6.138	176,677	6.0364	1.78%
2025-11-03	6.180	6.180	6.190	6.000	6.330	207,000	1,265,676	6.1144	6.002	6.002	6.012	5.828	6.148	213,124	5.9387	-0.16%
2025-10-31	6.190	6.140	6.190	6.040	6.300	247,800	1,532,068	6.1827	6.012	5.964	6.012	5.866	6.119	255,131	6.0050	3.34%
2025-10-30	5.990	5.990	6.000	5.980	6.500	325,200	1,992,788	6.1279	5.818	5.818	5.828	5.808	6.313	334,821	5.9518	-4.92%
2025-10-28	6.300	6.270	6.300	5.700	6.750	1,678,000	10,786,662	6.4283	6.119	6.090	6.119	5.536	6.556	1,727,645	6.2436	8.06%
2025-10-27	5.830	5.770	5.830	5.710	5.950	239,400	1,394,976	5.8270	5.662	5.604	5.662	5.546	5.779	246,483	5.6595	1.22%
2025-10-24	5.760	5.710	5.760	5.670	5.960	213,000	1,221,606	5.7352	5.594	5.546	5.594	5.507	5.789	219,302	5.5704	-1.54%
2025-10-23	5.850	5.850	5.860	5.770	6.370	185,200	1,088,458	5.8772	5.682	5.682	5.692	5.604	6.187	190,679	5.7083	-4.41%
2025-10-22	6.120	6.080	6.120	5.520	6.920	2,203,900	14,091,705	6.3940	5.944	5.905	5.944	5.361	6.721	2,269,104	6.2103	12.50%
2025-10-21	5.440	5.440	5.500	5.400	5.580	486,400	2,666,228	5.4816	5.284	5.284	5.342	5.245	5.420	500,791	5.3240	0.55%
2025-10-20	5.410	5.410	5.430	5.320	5.500	104,000	564,944	5.4322	5.255	5.255	5.274	5.167	5.342	107,077	5.2761	2.08%
2025-10-17	5.300	5.220	5.300	5.210	5.550	302,800	1,614,504	5.3319	5.148	5.070	5.148	5.060	5.391	311,759	5.1787	-3.64%
2025-10-16	5.500	5.460	5.500	5.430	5.830	138,200	764,886	5.5346	5.342	5.303	5.342	5.274	5.662	142,289	5.3756	-3.17%
2025-10-15	5.680	5.700	5.750	5.580	5.800	86,000	485,878	5.6497	5.517	5.536	5.585	5.420	5.633	88,544	5.4874	4.03%
2025-10-14	5.460	5.460	5.520	5.450	5.850	170,200	945,104	5.5529	5.303	5.303	5.361	5.293	5.682	175,236	5.3933	-4.38%
2025-10-13	5.710	5.600	5.710	5.340	5.710	353,200	1,952,616	5.5284	5.546	5.439	5.546	5.187	5.546	363,650	5.3695	-1.55%
2025-10-10	5.800	5.800	5.830	5.640	6.330	755,600	4,565,646	6.0424	5.633	5.633	5.662	5.478	6.148	777,955	5.8688	-0.17%
2025-10-09	5.810	5.820	5.840	5.400	6.090	1,077,200	6,087,940	5.6516	5.643	5.653	5.672	5.245	5.915	1,109,070	5.4892	-4.44%
2025-10-08	6.080	6.080	6.090	4.710	6.100	2,811,400	15,440,378	5.4921	5.905	5.905	5.915	4.575	5.925	2,894,578	5.3342	29.09%
2025-10-06	4.710	4.710	4.750	4.470	4.800	487,200	2,242,592	4.6030	4.575	4.575	4.614	4.342	4.662	501,614	4.4708	5.37%
2025-10-03	4.470	4.240	4.480	4.200	4.470	50,000	213,886	4.2777	4.342	4.118	4.351	4.079	4.342	51,479	4.1548	4.68%
2025-10-02	4.270	4.240	4.270	4.180	4.350	107,600	458,036	4.2568	4.147	4.118	4.147	4.060	4.225	110,783	4.1345	-2.95%
2025-09-30	4.400	4.400	4.500	4.390	4.540	252,000	1,117,052	4.4327	4.274	4.274	4.371	4.264	4.410	259,456	4.3054	-2.65%
2025-09-29	4.520	4.520	4.530	4.520	4.680	287,600	1,321,688	4.5956	4.390	4.390	4.400	4.390	4.546	296,109	4.4635	2.26%
2025-09-26	4.420	4.420	4.510	4.410	5.000	750,800	3,534,284	4.7074	4.293	4.293	4.380	4.283	4.856	773,013	4.5721	-14.84%
2025-09-25	5.190	5.170	5.190	3.850	5.310	2,513,400	11,856,930	4.7175	5.041	5.021	5.041	3.739	5.157	2,587,761	4.5819	37.67%
2025-09-24	3.770	3.760	3.770	3.740	4.000	122,800	463,286	3.7727	3.662	3.652	3.662	3.633	3.885	126,433	3.6643	0.27%
2025-09-23	3.760	3.760	3.970	3.740	3.820	13,200	49,588	3.7567	3.652	3.652	3.856	3.633	3.710	13,591	3.6487	-0.79%
2025-09-22	3.790	3.790	3.960	3.670	3.850	69,200	259,520	3.7503	3.681	3.681	3.846	3.565	3.739	71,247	3.6425	-0.26%
2025-09-19	3.800	3.780	3.970	3.800	3.960	37,600	144,972	3.8556	3.691	3.671	3.856	3.691	3.846	38,712	3.7448	-3.80%
2025-09-18	3.950	3.820	3.980	3.810	4.040	31,800	124,380	3.9113	3.836	3.710	3.866	3.701	3.924	32,741	3.7989	-0.75%
2025-09-17	3.980	3.810	3.980	3.800	3.980	67,600	260,934	3.8600	3.866	3.701	3.866	3.691	3.866	69,600	3.7491	0.51%
2025-09-16	3.960	3.880	3.970	3.820	4.170	49,000	191,224	3.9025	3.846	3.769	3.856	3.710	4.050	50,450	3.7904	2.86%
2025-09-15	3.850	3.840	3.850	3.840	4.000	53,200	208,474	3.9187	3.739	3.730	3.739	3.730	3.885	54,774	3.8061	-3.27%
2025-09-12	3.980	3.980	3.990	3.970	4.230	132,000	536,302	4.0629	3.866	3.866	3.875	3.856	4.108	135,905	3.9461	-2.93%
2025-09-11	4.100	3.980	4.100	3.900	4.160	228,200	908,500	3.9812	3.982	3.866	3.982	3.788	4.040	234,951	3.8668	4.33%
2025-09-10	3.930	3.930	3.950	3.930	4.270	195,800	790,894	4.0393	3.817	3.817	3.836	3.817	4.147	201,593	3.9232	-3.20%
2025-09-09	4.060	4.060	4.090	4.030	4.620	199,800	842,390	4.2162	3.943	3.943	3.972	3.914	4.487	205,711	4.0950	-9.58%
2025-09-08	4.490	4.480	4.490	4.040	4.510	403,000	1,747,030	4.3351	4.361	4.351	4.361	3.924	4.380	414,923	4.2105	11.41%
2025-09-05	4.030	4.030	4.150	3.800	4.180	147,800	578,420	3.9135	3.914	3.914	4.031	3.691	4.060	152,173	3.8011	6.90%
2025-09-04	3.770	3.740	3.770	3.600	4.020	138,600	534,902	3.8593	3.662	3.633	3.662	3.497	3.904	142,701	3.7484	-6.68%
2025-09-03	4.040	4.040	4.090	4.000	4.200	115,200	473,378	4.1092	3.924	3.924	3.972	3.885	4.079	118,608	3.9911	-3.81%
2025-09-02	4.200	4.110	4.200	4.050	4.520	284,800	1,203,840	4.2270	4.079	3.992	4.079	3.934	4.390	293,226	4.1055	-0.94%
2025-09-01	4.240	4.180	4.240	4.200	4.490	226,800	977,754	4.3111	4.118	4.060	4.118	4.079	4.361	233,510	4.1872	-6.81%
2025-08-29	4.550	4.470	4.540	4.430	4.700	57,400	260,248	4.5339	4.419	4.342	4.410	4.303	4.565	59,098	4.4037	2.71%
2025-08-28	4.430	4.380	4.470	4.310	4.550	72,000	315,860	4.3869	4.303	4.254	4.342	4.186	4.419	74,130	4.2609	-3.70%
2025-08-27	4.600	4.580	4.600	4.520	4.970	440,400	2,095,072	4.7572	4.468	4.448	4.468	4.390	4.827	453,430	4.6205	1.77%
2025-08-26	4.520	4.360	4.490	4.290	4.860	77,000	337,758	4.3865	4.390	4.235	4.361	4.167	4.720	79,278	4.2604	1.12%
2025-08-25	4.470	4.350	4.450	4.280	4.650	190,800	865,366	4.5355	4.342	4.225	4.322	4.157	4.516	196,445	4.4051	-3.66%
2025-08-22	4.640	4.500	4.640	4.370	4.750	147,200	672,710	4.5700	4.507	4.371	4.507	4.244	4.614	151,555	4.4387	0.00%
2025-08-21	4.640	4.640	4.720	4.470	4.990	177,600	834,736	4.7001	4.507	4.507	4.584	4.342	4.847	182,854	4.5650	-4.13%
2025-08-20	4.840	4.840	4.890	4.800	5.260	40,000	193,236	4.8309	4.701	4.701	4.749	4.662	5.109	41,183	4.6921	0.41%
2025-08-19	4.820	4.820	4.840	4.800	5.000	199,000	966,972	4.8592	4.681	4.681	4.701	4.662	4.856	204,888	4.7195	-1.03%
2025-08-18	4.870	4.870	4.880	4.690	5.100	453,000	2,197,500	4.8510	4.730	4.730	4.740	4.555	4.953	466,402	4.7116	-4.51%
2025-08-15	5.100	5.050	5.200	5.000	5.460	221,600	1,133,146	5.1135	4.953	4.905	5.051	4.856	5.303	228,156	4.9665	-7.10%
2025-08-14	5.490	5.490	5.530	5.200	5.600	205,000	1,104,328	5.3870	5.332	5.332	5.371	5.051	5.439	211,065	5.2322	5.37%
2025-08-13	5.210	5.210	5.320	5.160	5.780	94,200	497,072	5.2768	5.060	5.060	5.167	5.012	5.614	96,987	5.1251	-2.98%
2025-08-12	5.370	5.370	5.480	4.900	5.520	262,600	1,368,150	5.2100	5.216	5.216	5.323	4.759	5.361	270,369	5.0603	1.70%
2025-08-11	5.280	5.130	5.320	5.100	5.400	69,200	366,260	5.2928	5.128	4.983	5.167	4.953	5.245	71,247	5.1407	-2.40%
2025-08-08	5.410	5.530	5.720	4.800	5.820	258,800	1,414,078	5.4640	5.255	5.371	5.556	4.662	5.653	266,457	5.3070	1.69%
2025-08-07	5.320	5.320	5.390	4.000	5.900	156,600	852,762	5.4455	5.167	5.167	5.235	3.885	5.730	161,233	5.2890	-9.83%
2025-08-06	5.900	5.900	5.920	5.740	6.030	165,200	969,766	5.8703	5.730	5.730	5.750	5.575	5.857	170,088	5.7016	-2.32%
2025-08-05	6.040	6.040	6.090	5.810	6.610	238,600	1,443,404	6.0495	5.866	5.866	5.915	5.643	6.420	245,659	5.8756	4.14%
2025-08-04	5.800	5.800	5.880	4.970	6.100	743,800	4,135,682	5.5602	5.633	5.633	5.711	4.827	5.925	765,806	5.4004	-10.91%
2025-08-01	6.510	6.420	6.510	5.200	7.520	3,814,400	25,883,032	6.7856	6.323	6.236	6.323	5.051	7.304	3,927,252	6.5906	29.42%
2025-07-31	5.030	5.000	5.030	3.950	5.230	1,544,400	7,412,620	4.7997	4.885	4.856	4.885	3.836	5.080	1,590,092	4.6618	32.72%
2025-07-30	3.790	3.730	3.790	3.500	3.790	511,400	1,888,410	3.6926	3.681	3.623	3.681	3.399	3.681	526,530	3.5865	8.29%
2025-07-29	3.500	3.270	3.510	3.500	3.600	94,800	336,094	3.5453	3.399	3.176	3.409	3.399	3.497	97,605	3.4434	-2.78%
2025-07-28	3.600	3.580	3.630	3.360	3.980	280,400	1,020,838	3.6406	3.497	3.477	3.526	3.263	3.866	288,696	3.5360	12.15%
2025-07-25	3.210	3.070	3.210	3.220	3.220	3,000	9,660	3.2200	3.118	2.982	3.118	3.127	3.127	3,089	3.1275	-0.62%
2025-07-24	3.230	3.230	3.280	3.230	3.290	83,200	269,336	3.2372	3.137	3.137	3.186	3.137	3.195	85,662	3.1442	0.31%
2025-07-23	3.220	3.220	3.360	3.220	3.300	60,000	196,578	3.2763	3.127	3.127	3.263	3.127	3.205	61,775	3.1822	-0.92%
2025-07-22	3.250	3.220	3.260	3.210	3.260	23,600	75,864	3.2146	3.157	3.127	3.166	3.118	3.166	24,298	3.1222	1.25%
2025-07-21	3.210	3.210	3.220	3.130	3.280	119,200	378,892	3.1786	3.118	3.118	3.127	3.040	3.186	122,727	3.0873	3.55%
2025-07-18	3.100	3.100	3.120	3.000	3.100	47,600	146,644	3.0808	3.011	3.011	3.030	2.914	3.011	49,008	2.9922	0.65%
2025-07-17	3.080	3.080	3.360	2.770	3.080	37,800	111,378	2.9465	2.991	2.991	3.263	2.690	2.991	38,918	2.8618	10.79%
2025-07-16	2.780	2.680	2.780	2.680	2.780	32,000	88,386	2.7621	2.700	2.603	2.700	2.603	2.700	32,947	2.6827	0.36%
2025-07-15	2.770	2.650	2.770	2.650	2.770	1,400	3,854	2.7529	2.690	2.574	2.690	2.574	2.690	1,441	2.6738	2.59%
2025-07-14	2.700	2.640	2.700	-	-	0	0	-	2.622	2.564	2.622	-	-	0	-	0.00%
2025-07-11	2.700	2.700	2.780	2.660	2.700	1,400	3,732	2.6657	2.622	2.622	2.700	2.584	2.622	1,441	2.5891	-1.82%
2025-07-10	2.750	2.650	2.750	2.560	2.750	30,800	84,180	2.7331	2.671	2.574	2.671	2.486	2.671	31,711	2.6546	4.96%
2025-07-09	2.620	2.620	2.750	2.500	2.600	6,000	15,144	2.5240	2.545	2.545	2.671	2.428	2.525	6,178	2.4515	-4.73%
2025-07-08	2.750	2.500	2.750	-	-	0	0	-	2.671	2.428	2.671	-	-	0	-	0.00%
2025-07-07	2.750	2.500	2.750	-	-	0	0	-	2.671	2.428	2.671	-	-	0	-	0.00%
2025-07-04	2.750	2.700	2.750	2.750	2.790	91,800	255,106	2.7789	2.671	2.622	2.671	2.671	2.710	94,516	2.6991	-2.83%
2025-07-03	2.830	2.820	2.830	2.800	2.900	98,400	279,354	2.8390	2.749	2.739	2.749	2.720	2.817	101,311	2.7574	2.17%
2025-07-02	2.770	2.770	2.790	2.770	2.790	10,200	28,454	2.7896	2.690	2.690	2.710	2.690	2.710	10,502	2.7094	0.73%
2025-06-30	2.750	2.730	2.750	2.730	2.800	70,400	196,718	2.7943	2.671	2.652	2.671	2.652	2.720	72,483	2.7140	0.73%
2025-06-27	2.730	2.710	2.730	2.700	2.730	62,800	170,432	2.7139	2.652	2.632	2.652	2.622	2.652	64,658	2.6359	1.11%
2025-06-26	2.700	2.620	2.700	2.700	2.700	45,000	121,162	2.6925	2.622	2.545	2.622	2.622	2.622	46,331	2.6151	0.37%
2025-06-25	2.690	2.630	2.690	2.680	2.740	125,200	341,260	2.7257	2.613	2.554	2.613	2.603	2.661	128,904	2.6474	-1.82%
2025-06-24	2.740	2.700	2.840	2.660	2.740	83,600	229,026	2.7395	2.661	2.622	2.758	2.584	2.661	86,073	2.6608	8.30%
2025-06-23	2.530	2.530	2.680	-	-	0	0	-	2.457	2.457	2.603	-	-	0	-	0.40%
2025-06-20	2.520	2.520	2.680	2.510	2.510	200	502	2.5100	2.448	2.448	2.603	2.438	2.438	206	2.4379	-2.70%
2025-06-19	2.590	2.500	2.590	-	-	0	0	-	2.516	2.428	2.516	-	-	0	-	0.00%
2025-06-18	2.590	2.560	2.680	2.590	2.600	14,800	38,336	2.5903	2.516	2.486	2.603	2.516	2.525	15,238	2.5158	1.57%
2025-06-17	2.550	2.550	2.680	2.550	2.600	53,600	137,312	2.5618	2.477	2.477	2.603	2.477	2.525	55,186	2.4882	2.00%
2025-06-16	2.500	2.440	2.560	2.480	2.500	10,600	26,432	2.4936	2.428	2.370	2.486	2.409	2.428	10,914	2.4219	0.81%
2025-06-13	2.480	2.360	2.480	2.330	2.480	13,600	32,726	2.4063	2.409	2.292	2.409	2.263	2.409	14,002	2.3372	1.22%
2025-06-12	2.450	2.360	2.400	2.390	2.470	26,200	63,606	2.4277	2.380	2.292	2.331	2.321	2.399	26,975	2.3579	5.60%
2025-06-11	2.320	2.320	2.430	2.310	2.330	3,600	8,360	2.3222	2.253	2.253	2.360	2.244	2.263	3,707	2.2555	-0.43%
2025-06-10	2.330	2.320	2.330	2.330	2.540	91,000	220,374	2.4217	2.263	2.253	2.263	2.263	2.467	93,692	2.3521	-8.27%
2025-06-09	2.540	2.530	2.540	2.540	2.540	200	508	2.5400	2.467	2.457	2.467	2.467	2.467	206	2.4670	1.20%
2025-06-06	2.510	2.510	2.630	-	-	3,400	8,566	2.5194	2.438	2.438	2.554	-	-	3,501	2.4470	0.00%
2025-06-05	2.510	2.510	2.580	-	-	0	0	-	2.438	2.438	2.506	-	-	0	-	4.58%
2025-06-04	2.500	2.500	2.630	-	-	1,000	2,500	2.5000	2.331	2.331	2.452	-	-	1,072	2.3310	0.81%
2025-06-03	2.480	2.460	2.500	2.460	2.500	16,400	40,930	2.4957	2.312	2.294	2.331	2.294	2.331	17,589	2.3271	7.36%
2025-06-02	2.310	2.310	2.430	2.270	2.400	53,400	123,718	2.3168	2.154	2.154	2.266	2.117	2.238	57,271	2.1602	-3.75%
2025-05-30	2.400	2.380	2.550	2.400	2.500	36,400	89,132	2.4487	2.238	2.219	2.378	2.238	2.331	39,038	2.2832	-4.00%
2025-05-29	2.500	2.500	2.540	2.460	2.540	16,800	42,476	2.5283	2.331	2.331	2.368	2.294	2.368	18,018	2.3575	-1.96%
2025-05-28	2.550	2.450	2.550	2.380	2.650	27,200	66,520	2.4456	2.378	2.284	2.378	2.219	2.471	29,172	2.2803	11.84%
2025-05-27	2.280	2.320	2.390	2.280	2.670	264,000	592,266	2.2434	2.126	2.163	2.228	2.126	2.490	283,136	2.0918	-10.24%
2025-05-26	2.540	2.460	2.650	2.540	2.540	200	508	2.5400	2.368	2.294	2.471	2.368	2.368	214	2.3683	-5.22%
2025-05-23	2.680	2.540	2.680	2.680	2.800	1,000	2,728	2.7280	2.499	2.368	2.499	2.499	2.611	1,072	2.5436	-1.47%
2025-05-22	2.720	2.800	-	-	-	0	0	-	2.536	2.611	-	-	-	0	-	0.00%
2025-05-21	2.720	2.800	-	-	-	0	0	-	2.536	2.611	-	-	-	0	-	0.00%
2025-05-20	2.720	2.540	2.720	2.720	2.720	4,400	11,968	2.7200	2.536	2.368	2.536	2.536	2.536	4,719	2.5362	-0.37%
2025-05-19	2.730	2.540	2.740	2.530	2.740	23,200	62,654	2.7006	2.545	2.368	2.555	2.359	2.555	24,882	2.5181	-0.36%
2025-05-16	2.740	2.870	2.980	2.510	2.740	41,200	109,688	2.6623	2.555	2.676	2.779	2.340	2.555	44,186	2.4824	0.00%
2025-05-15	2.740	2.600	2.740	-	-	0	0	-	2.555	2.424	2.555	-	-	0	-	0.00%
2025-05-14	2.740	2.600	2.740	-	-	0	0	-	2.555	2.424	2.555	-	-	0	-	0.00%
2025-05-13	2.740	2.280	2.740	-	-	0	0	-	2.555	2.126	2.555	-	-	0	-	0.00%
2025-05-12	2.740	2.390	2.740	2.730	2.740	12,000	32,840	2.7367	2.555	2.228	2.555	2.545	2.555	12,870	2.5517	0.37%
2025-05-09	2.730	2.260	2.750	2.730	2.730	22,400	61,592	2.7496	2.545	2.107	2.564	2.545	2.545	24,024	2.5638	-0.36%
2025-05-08	2.740	2.160	2.740	-	-	0	0	-	2.555	2.014	2.555	-	-	0	-	0.00%
2025-05-07	2.740	2.490	2.740	-	-	0	0	-	2.555	2.322	2.555	-	-	0	-	-0.36%
2025-05-06	2.750	2.620	2.750	2.580	2.750	20,200	52,420	2.5950	2.564	2.443	2.564	2.406	2.564	21,664	2.4197	4.96%
2025-05-02	2.620	2.750	2.860	2.620	2.620	200	524	2.6200	2.443	2.564	2.667	2.443	2.443	214	2.4429	0.00%
2025-04-30	2.620	2.620	2.650	2.620	2.620	2,414,600	5,192,142	2.1503	2.443	2.443	2.471	2.443	2.443	2,589,623	2.0050	0.00%
2025-04-29	2.620	2.500	2.750	-	-	0	0	-	2.443	2.331	2.564	-	-	0	-	0.00%
2025-04-28	2.620	-	2.750	2.620	2.620	5,000	13,100	2.6200	2.443	-	2.564	2.443	2.443	5,362	2.4429	0.00%
2025-04-25	2.620	2.620	2.750	2.620	2.620	12,600	33,012	2.6200	2.443	2.443	2.564	2.443	2.443	13,513	2.4429	0.38%
2025-04-24	2.610	-	2.610	-	-	0	0	-	2.434	-	2.434	-	-	0	-	-0.38%
2025-04-23	2.620	2.620	2.750	2.620	2.620	3,000	7,860	2.6200	2.443	2.443	2.564	2.443	2.443	3,217	2.4429	0.00%
2025-04-22	2.620	-	2.620	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2025-04-17	2.620	-	2.620	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2025-04-16	2.620	-	2.620	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2025-04-15	2.620	-	2.620	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2025-04-14	2.620	2.480	2.620	2.600	2.680	800	2,074	2.5925	2.443	2.312	2.443	2.424	2.499	858	2.4173	16.44%
2025-04-11	2.250	2.250	-	-	-	0	0	-	2.098	2.098	-	-	-	0	-	0.90%
2025-04-10	2.230	2.230	-	-	-	0	0	-	2.079	2.079	-	-	-	0	-	0.90%
2025-04-09	2.210	2.210	-	2.200	2.200	5,600	12,320	2.2000	2.061	2.061	-	2.051	2.051	6,006	2.0513	0.45%
2025-04-08	2.200	2.200	-	2.050	2.200	14,600	30,950	2.1199	2.051	2.051	-	1.911	2.051	15,658	1.9766	0.46%
2025-04-07	2.190	2.150	2.190	2.010	2.400	32,200	67,492	2.0960	2.042	2.005	2.042	1.874	2.238	34,534	1.9544	-20.07%
2025-04-03	2.740	2.500	2.750	2.740	2.740	200	548	2.7400	2.555	2.331	2.564	2.555	2.555	214	2.5548	0.00%
2025-04-02	2.740	2.610	2.750	2.740	2.740	200	548	2.7400	2.555	2.434	2.564	2.555	2.555	214	2.5548	4.98%
2025-04-01	2.610	2.510	2.710	2.440	2.740	6,800	16,800	2.4706	2.434	2.340	2.527	2.275	2.555	7,293	2.3036	4.40%
2025-03-31	2.500	2.500	2.700	2.500	2.900	136,200	365,188	2.6813	2.331	2.331	2.518	2.331	2.704	146,072	2.5000	-9.09%
2025-03-28	2.750	2.700	2.750	2.700	2.750	6,200	16,820	2.7129	2.564	2.518	2.564	2.518	2.564	6,649	2.5295	1.85%
2025-03-27	2.700	2.700	2.750	2.700	2.700	32,600	88,020	2.7000	2.518	2.518	2.564	2.518	2.518	34,963	2.5175	0.00%
2025-03-26	2.700	2.700	2.750	-	-	0	0	-	2.518	2.518	2.564	-	-	0	-	0.00%
2025-03-25	2.700	2.700	2.710	2.700	2.700	400	1,080	2.7000	2.518	2.518	2.527	2.518	2.518	429	2.5175	-0.37%
2025-03-24	2.710	2.700	2.750	-	-	0	0	-	2.527	2.518	2.564	-	-	0	-	0.00%
2025-03-21	2.710	2.700	2.710	-	-	4,000	10,800	2.7000	2.527	2.518	2.527	-	-	4,290	2.5175	0.00%
2025-03-20	2.710	2.700	2.740	-	-	0	0	-	2.527	2.518	2.555	-	-	0	-	0.00%
2025-03-19	2.710	2.700	2.710	-	-	0	0	-	2.527	2.518	2.527	-	-	0	-	0.00%
2025-03-18	2.710	2.700	2.710	2.710	2.760	24,000	66,010	2.7504	2.527	2.518	2.527	2.527	2.573	25,740	2.5645	-1.09%
2025-03-17	2.740	2.740	2.750	2.740	2.750	100,200	275,548	2.7500	2.555	2.555	2.564	2.555	2.564	107,463	2.5641	-0.72%
2025-03-14	2.760	2.750	2.800	2.740	2.760	45,400	124,848	2.7500	2.573	2.564	2.611	2.555	2.573	48,691	2.5641	0.36%
2025-03-13	2.750	2.700	2.750	2.750	2.800	45,800	126,060	2.7524	2.564	2.518	2.564	2.564	2.611	49,120	2.5664	-1.79%
2025-03-12	2.800	2.750	2.800	2.660	2.800	76,400	210,140	2.7505	2.611	2.564	2.611	2.480	2.611	81,938	2.5646	7.69%
2025-03-11	2.600	2.510	2.650	-	-	0	0	-	2.424	2.340	2.471	-	-	0	-	0.00%
2025-03-10	2.600	2.550	2.600	-	-	0	0	-	2.424	2.378	2.424	-	-	0	-	0.00%
2025-03-07	2.600	2.570	2.600	-	-	0	0	-	2.424	2.396	2.424	-	-	0	-	0.00%
2025-03-06	2.600	2.600	2.720	2.600	2.610	25,800	67,140	2.6023	2.424	2.424	2.536	2.424	2.434	27,670	2.4264	0.00%
2025-03-05	2.600	2.600	2.680	2.600	2.600	200	520	2.6000	2.424	2.424	2.499	2.424	2.424	214	2.4243	-2.99%
2025-03-04	2.680	2.600	2.680	2.610	2.680	10,600	27,694	2.6126	2.499	2.424	2.499	2.434	2.499	11,368	2.4361	-0.37%
2025-03-03	2.690	-	2.690	-	-	0	0	-	2.508	-	2.508	-	-	0	-	0.00%
2025-02-28	2.690	2.300	2.690	2.500	2.690	26,600	68,066	2.5589	2.508	2.145	2.508	2.331	2.508	28,528	2.3859	0.75%
2025-02-27	2.670	2.670	2.750	2.670	2.750	7,200	19,784	2.7478	2.490	2.490	2.564	2.490	2.564	7,722	2.5621	-2.91%
2025-02-26	2.750	2.670	2.750	2.750	2.750	200	550	2.7500	2.564	2.490	2.564	2.564	2.564	214	2.5641	0.00%
2025-02-25	2.750	2.670	2.750	-	-	0	0	-	2.564	2.490	2.564	-	-	0	-	0.00%
2025-02-24	2.750	2.690	2.750	2.750	2.750	10,200	28,050	2.7500	2.564	2.508	2.564	2.564	2.564	10,939	2.5641	-0.36%
2025-02-21	2.760	2.760	3.000	2.750	2.760	11,000	30,312	2.7556	2.573	2.573	2.797	2.564	2.573	11,797	2.5694	-6.12%
2025-02-20	2.940	2.740	2.940	-	-	0	0	-	2.741	2.555	2.741	-	-	0	-	-0.34%
2025-02-19	2.950	2.950	2.960	2.670	2.950	87,400	252,050	2.8839	2.751	2.751	2.760	2.490	2.751	93,735	2.6890	3.51%
2025-02-18	2.850	2.710	2.850	2.700	2.860	5,200	14,840	2.8538	2.657	2.527	2.657	2.518	2.667	5,577	2.6610	5.56%
2025-02-17	2.700	2.700	2.710	2.700	2.710	16,600	44,930	2.7066	2.518	2.518	2.527	2.518	2.527	17,803	2.5237	-1.82%
2025-02-14	2.750	2.700	2.750	2.690	2.750	19,400	53,008	2.7324	2.564	2.518	2.564	2.508	2.564	20,806	2.5477	5.77%
2025-02-13	2.600	2.600	2.800	2.600	2.700	20,200	54,520	2.6990	2.424	2.424	2.611	2.424	2.518	21,664	2.5166	-4.06%
2025-02-12	2.710	2.500	2.800	2.700	2.710	600	1,624	2.7067	2.527	2.331	2.611	2.518	2.527	643	2.5237	0.37%
2025-02-11	2.700	2.700	2.750	2.700	2.750	35,800	97,810	2.7321	2.518	2.518	2.564	2.518	2.564	38,395	2.5475	-1.82%
2025-02-10	2.750	2.750	2.760	2.600	3.130	73,600	204,198	2.7744	2.564	2.564	2.573	2.424	2.918	78,935	2.5869	4.56%
2025-02-07	2.630	2.430	2.630	2.160	2.800	109,800	254,684	2.3195	2.452	2.266	2.452	2.014	2.611	117,759	2.1628	22.90%
2025-02-06	2.140	2.140	2.300	2.090	2.140	5,200	11,032	2.1215	1.995	1.995	2.145	1.949	1.995	5,577	1.9782	6.47%
2025-02-05	2.010	2.000	2.010	2.010	2.010	2,000	4,020	2.0100	1.874	1.865	1.874	1.874	1.874	2,145	1.8742	-1.95%
2025-02-04	2.050	2.000	2.050	-	-	0	0	-	1.911	1.865	1.911	-	-	0	-	0.00%
2025-02-03	2.050	2.020	2.080	-	-	0	0	-	1.911	1.883	1.939	-	-	0	-	0.00%
2025-01-28	2.050	2.020	2.100	-	-	0	0	-	1.911	1.883	1.958	-	-	0	-	0.00%
2025-01-27	2.050	1.950	2.100	2.020	2.050	2,400	4,914	2.0475	1.911	1.818	1.958	1.883	1.911	2,574	1.9091	-2.38%
2025-01-24	2.100	2.050	2.300	-	-	0	0	-	1.958	1.911	2.145	-	-	0	-	0.00%
2025-01-23	2.100	2.100	2.200	2.100	2.100	400	840	2.1000	1.958	1.958	2.051	1.958	1.958	429	1.9581	-5.41%
2025-01-22	2.220	2.100	2.220	-	-	0	0	-	2.070	1.958	2.070	-	-	0	-	0.00%
2025-01-21	2.220	2.100	2.220	2.220	2.220	240,000	532,800	2.2200	2.070	1.958	2.070	2.070	2.070	257,396	2.0700	0.91%
2025-01-20	2.200	2.100	2.230	-	-	0	0	-	2.051	1.958	2.079	-	-	0	-	0.00%
2025-01-17	2.200	2.100	2.200	-	-	0	0	-	2.051	1.958	2.051	-	-	0	-	0.00%
2025-01-16	2.200	2.200	2.300	-	-	0	0	-	2.051	2.051	2.145	-	-	0	-	0.00%
2025-01-15	2.200	2.100	2.200	-	-	0	0	-	2.051	1.958	2.051	-	-	0	-	0.00%
2025-01-14	2.200	2.200	2.300	-	-	0	0	-	2.051	2.051	2.145	-	-	0	-	0.00%
2025-01-13	2.200	2.100	2.300	-	-	0	0	-	2.051	1.958	2.145	-	-	0	-	0.00%
2025-01-10	2.200	2.100	2.200	-	-	0	0	-	2.051	1.958	2.051	-	-	0	-	0.00%
2025-01-09	2.200	2.100	2.300	-	-	0	0	-	2.051	1.958	2.145	-	-	0	-	0.00%
2025-01-08	2.200	2.200	2.300	2.200	2.300	20,400	46,900	2.2990	2.051	2.051	2.145	2.051	2.145	21,879	2.1436	-4.35%
2025-01-07	2.300	2.300	2.500	2.300	2.300	2,200	5,060	2.3000	2.145	2.145	2.331	2.145	2.145	2,359	2.1446	0.00%
2025-01-06	2.300	2.200	2.300	2.300	2.300	5,200	11,960	2.3000	2.145	2.051	2.145	2.145	2.145	5,577	2.1446	-3.36%
2025-01-03	2.380	-	2.480	2.380	2.380	1,000	2,380	2.3800	2.219	-	2.312	2.219	2.219	1,072	2.2191	-4.80%
2025-01-02	2.500	2.200	2.500	-	-	0	0	-	2.331	2.051	2.331	-	-	0	-	0.00%
2024-12-31	2.500	2.550	2.600	2.250	2.550	63,400	149,176	2.3529	2.331	2.378	2.424	2.098	2.378	67,996	2.1939	9.65%
2024-12-30	2.280	2.000	2.280	2.300	2.300	10,000	23,000	2.3000	2.126	1.865	2.126	2.145	2.145	10,725	2.1446	3.64%
2024-12-27	2.200	2.150	2.300	2.200	2.300	12,800	29,212	2.2822	2.051	2.005	2.145	2.051	2.145	13,728	2.1279	-4.35%
2024-12-24	2.300	2.050	2.300	-	-	800,000	1,824,000	2.2800	2.145	1.911	2.145	-	-	857,988	2.1259	0.00%
2024-12-23	2.300	2.100	2.300	2.300	2.300	14,000	32,200	2.3000	2.145	1.958	2.145	2.145	2.145	15,015	2.1446	0.00%
2024-12-20	2.300	2.200	2.300	2.290	2.300	4,000	9,198	2.2995	2.145	2.051	2.145	2.135	2.145	4,290	2.1441	0.00%
2024-12-19	2.300	2.260	2.300	2.280	2.300	9,200	21,016	2.2843	2.145	2.107	2.145	2.126	2.145	9,867	2.1300	0.88%
2024-12-18	2.280	2.100	2.280	2.280	2.280	1,800	4,104	2.2800	2.126	1.958	2.126	2.126	2.126	1,930	2.1259	0.00%
2024-12-17	2.280	2.270	2.280	2.270	2.350	20,400	47,204	2.3139	2.126	2.117	2.126	2.117	2.191	21,879	2.1575	-2.98%
2024-12-16	2.350	2.100	2.350	-	-	0	0	-	2.191	1.958	2.191	-	-	0	-	0.00%
2024-12-13	2.350	2.340	2.350	2.350	2.350	1,000	2,350	2.3500	2.191	2.182	2.191	2.191	2.191	1,072	2.1912	4.91%
2024-12-12	2.240	2.160	2.240	2.100	2.280	45,400	99,016	2.1810	2.089	2.014	2.089	1.958	2.126	48,691	2.0336	12.56%
2024-12-11	1.990	1.950	1.990	1.950	2.300	53,800	109,006	2.0261	1.856	1.818	1.856	1.818	2.145	57,700	1.8892	-18.78%
2024-12-10	2.450	2.350	2.450	2.440	2.450	1,400	3,428	2.4486	2.284	2.191	2.284	2.275	2.284	1,501	2.2831	6.06%
2024-12-09	2.310	2.300	2.700	2.310	2.310	200	462	2.3100	2.154	2.145	2.518	2.154	2.154	214	2.1539	-1.70%
2024-12-06	2.350	2.350	2.450	-	-	200	470	2.3500	2.191	2.191	2.284	-	-	214	2.1912	0.00%
2024-12-05	2.350	2.300	2.350	-	-	0	0	-	2.191	2.145	2.191	-	-	0	-	0.00%
2024-12-04	2.350	2.350	2.700	-	-	0	0	-	2.191	2.191	2.518	-	-	0	-	0.00%
2024-12-03	2.350	2.050	2.700	-	-	0	0	-	2.191	1.911	2.518	-	-	0	-	0.00%
2024-12-02	2.350	2.350	-	-	-	0	0	-	2.191	2.191	-	-	-	0	-	6.82%
2024-11-29	2.200	2.190	2.200	2.190	2.200	4,200	9,204	2.1914	2.051	2.042	2.051	2.042	2.051	4,504	2.0433	-3.93%
2024-11-28	2.290	2.000	2.290	-	-	0	0	-	2.135	1.865	2.135	-	-	0	-	0.00%
2024-11-27	2.290	2.000	2.290	-	-	0	0	-	2.135	1.865	2.135	-	-	0	-	-2.55%
2024-11-26	2.350	-	-	-	-	0	0	-	2.191	-	-	-	-	0	-	0.00%
2024-11-25	2.350	2.350	-	2.260	2.260	4,000	9,058	2.2645	2.191	2.191	-	2.107	2.107	4,290	2.1115	3.52%
2024-11-22	2.270	2.010	2.270	-	-	0	0	-	2.117	1.874	2.117	-	-	0	-	-0.44%
2024-11-21	2.280	2.100	2.380	2.350	2.350	2,000	4,700	2.3500	2.126	1.958	2.219	2.191	2.191	2,145	2.1912	-4.60%
2024-11-20	2.390	2.350	2.430	2.390	2.390	200	478	2.3900	2.228	2.191	2.266	2.228	2.228	214	2.2285	1.70%
2024-11-19	2.350	2.010	2.430	-	-	0	0	-	2.191	1.874	2.266	-	-	0	-	0.00%
2024-11-18	2.350	2.350	2.430	-	-	0	0	-	2.191	2.191	2.266	-	-	0	-	0.00%
2024-11-15	2.350	2.350	2.430	2.350	2.350	2,000	4,700	2.3500	2.191	2.191	2.266	2.191	2.191	2,145	2.1912	0.86%
2024-11-14	2.330	2.150	2.430	-	-	0	0	-	2.173	2.005	2.266	-	-	0	-	0.00%
2024-11-13	2.330	2.150	2.330	2.350	2.350	3,000	7,050	2.3500	2.173	2.005	2.173	2.191	2.191	3,217	2.1912	-0.85%
2024-11-12	2.350	2.350	2.430	2.350	2.350	200	470	2.3500	2.191	2.191	2.266	2.191	2.191	214	2.1912	0.00%
2024-11-11	2.350	2.350	2.420	-	-	0	0	-	2.191	2.191	2.256	-	-	0	-	0.00%
2024-11-08	2.350	2.310	2.430	-	-	0	0	-	2.191	2.154	2.266	-	-	0	-	0.00%
2024-11-07	2.350	2.350	2.430	2.300	2.300	200	460	2.3000	2.191	2.191	2.266	2.145	2.145	214	2.1446	-0.42%
2024-11-06	2.360	2.150	2.360	2.360	2.360	200	472	2.3600	2.200	2.005	2.200	2.200	2.200	214	2.2005	0.00%
2024-11-05	2.360	2.350	2.430	-	-	0	0	-	2.200	2.191	2.266	-	-	0	-	0.00%
2024-11-04	2.360	2.360	2.430	2.350	2.350	400	940	2.3500	2.200	2.200	2.266	2.191	2.191	429	2.1912	1.29%
2024-11-01	2.330	2.150	2.430	-	-	0	0	-	2.173	2.005	2.266	-	-	0	-	0.00%
2024-10-31	2.330	2.200	2.430	-	-	0	0	-	2.173	2.051	2.266	-	-	0	-	0.00%
2024-10-30	2.330	2.200	2.430	-	-	0	0	-	2.173	2.051	2.266	-	-	0	-	0.00%
2024-10-29	2.330	2.330	2.430	-	-	0	0	-	2.173	2.173	2.266	-	-	0	-	0.87%
2024-10-28	2.310	2.310	2.430	2.310	2.310	1,400	3,234	2.3100	2.154	2.154	2.266	2.154	2.154	1,501	2.1539	0.00%
2024-10-25	2.310	2.270	2.430	-	-	0	0	-	2.154	2.117	2.266	-	-	0	-	0.00%
2024-10-24	2.310	2.310	2.420	2.300	2.310	2,000	4,606	2.3030	2.154	2.154	2.256	2.145	2.154	2,145	2.1473	0.43%
2024-10-23	2.300	2.300	2.430	2.300	2.300	6,800	15,640	2.3000	2.145	2.145	2.266	2.145	2.145	7,293	2.1446	-0.86%
2024-10-22	2.320	2.270	2.330	2.330	2.330	6,000	14,060	2.3433	2.163	2.117	2.173	2.173	2.173	6,435	2.1850	4.04%
2024-10-21	2.230	2.230	2.330	2.230	2.230	11,000	25,190	2.2900	2.079	2.079	2.173	2.079	2.079	11,797	2.1352	-5.11%
2024-10-18	2.350	2.350	2.400	2.300	2.360	18,400	43,038	2.3390	2.191	2.191	2.238	2.145	2.200	19,734	2.1809	2.17%
2024-10-17	2.300	2.300	2.350	2.300	2.350	10,400	24,430	2.3490	2.145	2.145	2.191	2.145	2.191	11,154	2.1903	-13.53%
2024-10-16	2.660	2.350	2.660	-	-	0	0	-	2.480	2.191	2.480	-	-	0	-	0.00%
2024-10-15	2.660	2.350	2.660	-	-	0	0	-	2.480	2.191	2.480	-	-	0	-	0.00%
2024-10-14	2.660	2.360	2.660	-	-	0	0	-	2.480	2.200	2.480	-	-	0	-	-0.75%
2024-10-10	2.680	2.370	2.680	2.500	2.680	1,000	2,644	2.6440	2.499	2.210	2.499	2.331	2.499	1,072	2.4653	0.00%
2024-10-09	2.680	2.680	2.690	2.680	2.680	8,600	23,048	2.6800	2.499	2.499	2.508	2.499	2.499	9,223	2.4989	0.00%
2024-10-08	2.680	2.300	2.680	2.700	2.700	1,200	3,240	2.7000	2.499	2.145	2.499	2.518	2.518	1,287	2.5175	-0.74%
2024-10-07	2.700	2.560	2.700	2.520	2.700	88,000	234,974	2.6702	2.518	2.387	2.518	2.350	2.518	94,379	2.4897	6.30%
2024-10-04	2.540	2.380	2.540	2.550	2.570	600	1,534	2.5567	2.368	2.219	2.368	2.378	2.396	643	2.3839	-1.55%
2024-10-03	2.580	2.580	2.590	2.580	2.590	43,000	111,020	2.5819	2.406	2.406	2.415	2.406	2.415	46,117	2.4074	-2.27%
2024-10-02	2.640	2.270	2.640	2.640	2.700	1,600	4,248	2.6550	2.462	2.117	2.462	2.462	2.518	1,716	2.4756	4.76%
2024-09-30	2.520	2.320	2.520	2.500	2.520	25,400	63,568	2.5027	2.350	2.163	2.350	2.331	2.350	27,241	2.3335	1.61%
2024-09-27	2.480	2.290	2.480	2.440	2.480	2,200	5,442	2.4736	2.312	2.135	2.312	2.275	2.312	2,359	2.3065	1.22%
2024-09-26	2.450	2.320	2.450	2.470	2.470	200	494	2.4700	2.284	2.163	2.284	2.303	2.303	214	2.3031	6.06%
2024-09-25	2.310	2.300	2.480	2.310	2.310	400	924	2.3100	2.154	2.145	2.312	2.154	2.154	429	2.1539	-7.23%
2024-09-24	2.490	2.350	2.490	2.390	2.490	5,200	12,514	2.4065	2.322	2.191	2.322	2.228	2.322	5,577	2.2439	13.18%
2024-09-23	2.200	2.200	2.400	2.200	2.400	2,000	4,440	2.2200	2.051	2.051	2.238	2.051	2.238	2,145	2.0700	5.26%
2024-09-20	2.090	2.090	2.540	2.030	2.500	13,600	32,744	2.4076	1.949	1.949	2.368	1.893	2.331	14,586	2.2449	-16.06%
2024-09-19	2.490	2.300	2.490	-	-	0	0	-	2.322	2.145	2.322	-	-	0	-	0.00%
2024-09-17	2.490	2.300	2.490	-	-	0	0	-	2.322	2.145	2.322	-	-	0	-	0.00%
2024-09-16	2.490	2.490	2.500	2.490	2.490	600	1,494	2.4900	2.322	2.322	2.331	2.322	2.322	643	2.3217	-0.40%
2024-09-13	2.500	2.300	2.500	2.540	2.540	200	508	2.5400	2.331	2.145	2.331	2.368	2.368	214	2.3683	4.60%
2024-09-12	2.390	2.370	2.390	-	-	0	0	-	2.228	2.210	2.228	-	-	0	-	0.00%
2024-09-11	2.390	2.370	2.500	2.390	2.400	4,000	9,568	2.3920	2.228	2.210	2.331	2.228	2.238	4,290	2.2303	-5.91%
2024-09-10	2.540	2.390	2.540	-	-	0	0	-	2.368	2.228	2.368	-	-	0	-	-1.17%
2024-09-09	2.570	2.390	2.570	-	-	0	0	-	2.396	2.228	2.396	-	-	0	-	-1.53%
2024-09-05	2.610	2.400	2.610	2.400	2.610	2,200	5,700	2.5909	2.434	2.238	2.434	2.238	2.434	2,359	2.4158	-1.88%
2024-09-04	2.660	2.380	2.660	2.500	2.670	400	1,034	2.5850	2.480	2.219	2.480	2.331	2.490	429	2.4103	10.83%
2024-09-03	2.400	2.350	2.400	2.390	2.400	4,800	11,508	2.3975	2.238	2.191	2.238	2.228	2.238	5,148	2.2355	0.42%
2024-09-02	2.390	2.380	2.550	2.380	2.670	1,200	2,922	2.4350	2.228	2.219	2.378	2.219	2.490	1,287	2.2704	1.27%
2024-08-30	2.360	2.350	2.670	2.320	2.320	200	464	2.3200	2.200	2.191	2.490	2.163	2.163	214	2.1632	1.72%
2024-08-29	2.320	2.320	2.540	-	-	0	0	-	2.163	2.163	2.368	-	-	0	-	0.00%
2024-08-28	2.320	2.310	2.500	2.310	2.310	8,200	18,942	2.3100	2.163	2.154	2.331	2.154	2.154	8,794	2.1539	0.43%
2024-08-27	2.310	2.310	2.400	2.300	2.310	1,800	4,150	2.3056	2.154	2.154	2.238	2.145	2.154	1,930	2.1497	-3.75%
2024-08-26	2.400	2.320	2.400	2.400	2.400	8,000	19,200	2.4000	2.238	2.163	2.238	2.238	2.238	8,580	2.2378	2.56%
2024-08-23	2.340	2.340	2.500	2.340	2.490	4,000	9,930	2.4825	2.182	2.182	2.331	2.182	2.322	4,290	2.3147	-6.02%
2024-08-22	2.490	2.420	2.490	2.430	2.500	3,620,600	8,942,834	2.4700	2.322	2.256	2.322	2.266	2.331	3,883,040	2.3030	0.81%
2024-08-21	2.470	2.360	2.470	2.350	2.470	14,400	34,440	2.3917	2.303	2.200	2.303	2.191	2.303	15,444	2.2300	1.65%
2024-08-20	2.430	2.320	2.430	2.440	2.440	3,000	7,320	2.4400	2.266	2.163	2.266	2.275	2.275	3,217	2.2751	-0.41%
2024-08-19	2.440	2.350	2.440	2.440	2.450	3,000	7,326	2.4420	2.275	2.191	2.275	2.275	2.284	3,217	2.2770	1.67%
2024-08-16	2.400	2.360	2.400	2.400	2.550	8,000	19,690	2.4613	2.238	2.200	2.238	2.238	2.378	8,580	2.2949	-2.04%
2024-08-15	2.450	2.440	2.580	2.450	2.550	11,000	27,506	2.5005	2.284	2.275	2.406	2.284	2.378	11,797	2.3315	-0.81%
2024-08-14	2.470	2.500	2.550	2.390	2.550	28,800	72,124	2.5043	2.303	2.331	2.378	2.228	2.378	30,888	2.3350	0.82%
2024-08-13	2.450	2.360	2.450	2.530	2.530	10,000	25,300	2.5300	2.284	2.200	2.284	2.359	2.359	10,725	2.3590	4.26%
2024-08-12	2.350	2.350	2.460	2.300	2.530	20,800	50,390	2.4226	2.191	2.191	2.294	2.145	2.359	22,308	2.2589	0.43%
2024-08-09	2.340	2.330	2.440	2.200	2.480	21,200	50,246	2.3701	2.182	2.173	2.275	2.051	2.312	22,737	2.2099	-3.31%
2024-08-08	2.420	2.390	2.490	2.360	2.540	2,523,800	6,108,542	2.4204	2.256	2.228	2.322	2.200	2.368	2,706,738	2.2568	0.00%
2024-08-07	2.420	2.400	2.500	2.370	2.540	21,000	51,768	2.4651	2.256	2.238	2.331	2.210	2.368	22,522	2.2985	-1.63%
2024-08-06	2.460	2.420	2.480	2.360	2.540	20,200	49,198	2.4355	2.294	2.256	2.312	2.200	2.368	21,664	2.2709	3.80%
2024-08-05	2.370	2.370	2.480	2.310	2.550	28,200	68,238	2.4198	2.210	2.210	2.312	2.154	2.378	30,244	2.2562	-0.84%
2024-08-02	2.390	2.390	2.450	2.390	2.540	21,000	51,828	2.4680	2.228	2.228	2.284	2.228	2.368	22,522	2.3012	-1.24%
2024-08-01	2.420	2.420	2.540	2.380	2.550	21,800	53,918	2.4733	2.256	2.256	2.368	2.219	2.378	23,380	2.3061	-4.72%
2024-07-31	2.540	2.440	2.540	2.390	2.550	21,400	53,192	2.4856	2.368	2.275	2.368	2.228	2.378	22,951	2.3176	2.01%
2024-07-30	2.490	2.380	2.490	2.370	2.550	20,800	51,304	2.4665	2.322	2.219	2.322	2.210	2.378	22,308	2.2998	3.32%
2024-07-29	2.410	2.390	2.490	2.330	2.420	22,800	56,028	2.4574	2.247	2.228	2.322	2.173	2.256	24,453	2.2913	-3.60%
2024-07-26	2.500	2.500	2.580	2.500	2.550	33,800	85,312	2.5240	2.331	2.331	2.406	2.331	2.378	36,250	2.3534	6.38%
2024-07-25	2.350	2.330	2.480	2.330	2.550	25,400	62,108	2.4452	2.191	2.173	2.312	2.173	2.378	27,241	2.2799	-10.98%
2024-07-24	2.640	2.350	2.640	2.350	2.640	22,400	54,948	2.4530	2.462	2.191	2.462	2.191	2.462	24,024	2.2872	-0.38%
2024-07-23	2.650	2.650	2.760	2.650	2.820	13,000	35,314	2.7165	2.471	2.471	2.573	2.471	2.629	13,942	2.5329	-0.75%
2024-07-22	2.670	2.670	2.850	2.600	2.770	28,200	75,046	2.6612	2.490	2.490	2.657	2.424	2.583	30,244	2.4813	1.91%
2024-07-19	2.620	2.620	2.660	2.610	2.710	14,400	37,964	2.6364	2.443	2.443	2.480	2.434	2.527	15,444	2.4582	-4.38%
2024-07-18	2.740	2.550	2.740	2.510	3.240	23,400	63,336	2.7067	2.555	2.378	2.555	2.340	3.021	25,096	2.5237	8.73%
2024-07-17	2.520	2.520	2.530	2.510	2.530	25,800	65,250	2.5291	2.350	2.350	2.359	2.340	2.359	27,670	2.3581	0.80%
2024-07-16	2.500	2.500	2.510	2.440	2.550	55,200	138,788	2.5143	2.331	2.331	2.340	2.275	2.378	59,201	2.3443	5.49%
2024-07-15	2.370	2.370	2.480	2.330	2.550	21,200	52,006	2.4531	2.210	2.210	2.312	2.173	2.378	22,737	2.2873	0.00%
2024-07-12	2.370	2.380	2.490	2.280	2.490	22,600	54,542	2.4134	2.210	2.219	2.322	2.126	2.322	24,238	2.2503	0.42%
2024-07-11	2.360	2.360	2.500	2.350	2.430	21,200	51,776	2.4423	2.200	2.200	2.331	2.191	2.266	22,737	2.2772	-2.88%
2024-07-10	2.430	2.320	2.540	2.420	2.550	21,200	53,002	2.5001	2.266	2.163	2.368	2.256	2.378	22,737	2.3311	0.00%
2024-07-09	2.430	2.430	-	2.400	2.550	19,000	47,336	2.4914	2.266	2.266	-	2.238	2.378	20,377	2.3230	-0.41%
2024-07-08	2.440	2.410	2.500	2.320	2.550	18,400	45,694	2.4834	2.275	2.247	2.331	2.163	2.378	19,734	2.3155	-2.79%
2024-07-05	2.510	2.430	2.520	2.360	2.550	6,134,200	14,357,346	2.3405	2.340	2.266	2.350	2.200	2.378	6,578,839	2.1824	2.03%
2024-07-04	2.460	2.460	2.580	2.450	2.550	28,600	71,754	2.5089	2.294	2.294	2.406	2.284	2.378	30,673	2.3393	-3.53%
2024-07-03	2.550	2.500	2.550	2.410	2.550	28,800	71,410	2.4795	2.378	2.331	2.378	2.247	2.378	30,888	2.3119	1.19%
2024-07-02	2.520	2.410	2.520	2.460	2.550	38,200	95,608	2.5028	2.350	2.247	2.350	2.294	2.378	40,969	2.3337	5.44%
2024-06-28	2.390	2.360	2.450	2.340	2.490	30,600	74,886	2.4473	2.228	2.200	2.284	2.182	2.322	32,818	2.2819	1.70%
2024-06-27	2.350	2.270	2.490	2.290	2.490	38,200	92,812	2.4296	2.191	2.117	2.322	2.135	2.322	40,969	2.2654	5.86%
2024-06-26	2.220	2.230	2.310	2.200	2.480	36,000	84,494	2.3471	2.070	2.079	2.154	2.051	2.312	38,609	2.1884	0.91%
2024-06-25	2.200	2.200	2.300	2.160	2.300	59,200	133,724	2.2589	2.051	2.051	2.145	2.014	2.145	63,491	2.1062	-3.51%
2024-06-24	2.280	2.280	2.400	2.230	2.330	30,200	71,356	2.3628	2.126	2.126	2.238	2.079	2.173	32,389	2.2031	-5.00%
2024-06-21	2.400	2.400	2.500	2.350	2.400	30,400	74,804	2.4607	2.238	2.238	2.331	2.191	2.238	32,604	2.2944	0.00%
2024-06-20	2.400	2.400	2.460	2.400	2.500	39,400	97,790	2.4820	2.238	2.238	2.294	2.238	2.331	42,256	2.3142	0.00%
2024-06-19	2.400	2.400	2.490	2.380	2.500	34,400	84,866	2.4670	2.238	2.238	2.322	2.219	2.331	36,893	2.3003	1.27%
2024-06-18	2.370	2.370	2.480	2.350	2.500	36,400	89,100	2.4478	2.210	2.210	2.312	2.191	2.331	39,038	2.2824	0.85%
2024-06-17	2.350	2.350	2.500	2.250	2.350	44,600	106,918	2.3973	2.191	2.191	2.331	2.098	2.191	47,833	2.2352	0.00%
2024-06-14	2.350	2.350	2.420	2.320	2.490	30,000	73,174	2.4391	2.191	2.191	2.256	2.163	2.322	32,175	2.2743	-2.08%
2024-06-13	2.400	2.400	2.450	2.210	2.490	31,600	76,482	2.4203	2.238	2.238	2.284	2.061	2.322	33,891	2.2567	0.00%
2024-06-12	2.400	2.310	2.450	2.100	2.490	33,800	81,842	2.4214	2.238	2.154	2.284	1.958	2.322	36,250	2.2577	4.35%
2024-06-11	2.300	2.300	2.380	2.300	2.500	31,200	76,192	2.4421	2.145	2.145	2.219	2.145	2.331	33,462	2.2770	-5.74%
2024-06-07	2.440	2.350	2.480	2.320	2.500	41,000	98,926	2.4128	2.275	2.191	2.312	2.163	2.331	43,972	2.2498	2.95%
2024-06-06	2.370	2.370	2.390	2.330	2.500	41,600	101,090	2.4300	2.210	2.210	2.228	2.173	2.331	44,615	2.2658	4.41%
2024-06-05	2.270	2.270	2.450	2.270	2.500	30,400	74,072	2.4366	2.117	2.117	2.284	2.117	2.331	32,604	2.2719	-2.58%
2024-06-04	2.330	2.260	2.500	2.250	2.330	30,600	73,872	2.4141	2.173	2.107	2.331	2.098	2.173	32,818	2.2510	3.56%
2024-06-03	2.250	2.250	2.480	2.250	2.510	24,600	60,528	2.4605	2.098	2.098	2.312	2.098	2.340	26,383	2.2942	0.00%
2024-05-31	2.250	2.200	2.370	2.250	2.500	27,800	67,966	2.4448	2.098	2.051	2.210	2.098	2.331	29,815	2.2796	3.21%
2024-05-30	2.180	2.180	2.490	2.180	2.490	29,200	70,526	2.4153	2.033	2.033	2.322	2.033	2.322	31,317	2.2520	-10.29%
2024-05-29	2.430	2.310	2.500	2.430	2.510	21,800	54,494	2.4997	2.266	2.154	2.331	2.266	2.340	23,380	2.3308	7.52%
2024-05-28	2.260	2.260	2.490	2.260	2.500	42,200	104,674	2.4804	2.107	2.107	2.322	2.107	2.331	45,259	2.3128	-2.59%
2024-05-27	2.320	2.210	2.480	2.210	2.500	27,600	66,864	2.4226	2.163	2.061	2.312	2.061	2.331	29,601	2.2589	4.98%
2024-05-24	2.210	2.210	2.480	2.200	2.490	30,600	74,596	2.4378	2.061	2.061	2.312	2.051	2.322	32,818	2.2730	-5.56%
2024-05-23	2.340	2.210	2.350	2.200	2.510	25,400	62,452	2.4587	2.182	2.061	2.191	2.051	2.340	27,241	2.2926	-2.09%
2024-05-22	2.390	2.350	2.500	2.350	2.500	23,800	59,022	2.4799	2.228	2.191	2.331	2.191	2.331	25,525	2.3123	-4.40%
2024-05-21	2.500	2.500	2.600	2.500	2.610	17,600	44,444	2.5252	2.331	2.331	2.424	2.331	2.434	18,876	2.3546	-4.21%
2024-05-20	2.610	2.500	2.610	2.500	2.720	22,600	58,352	2.5819	2.434	2.331	2.434	2.331	2.536	24,238	2.4074	-3.69%
2024-05-17	2.710	2.700	2.710	2.270	2.710	79,200	199,468	2.5185	2.527	2.518	2.527	2.117	2.527	84,941	2.3483	19.38%
2024-05-16	2.270	2.270	2.380	2.230	2.500	30,000	72,356	2.4119	2.117	2.117	2.219	2.079	2.331	32,175	2.2489	1.79%
2024-05-14	2.230	2.230	2.420	2.200	2.500	28,200	67,632	2.3983	2.079	2.079	2.256	2.051	2.331	30,244	2.2362	-3.46%
2024-05-13	2.310	2.210	2.310	2.190	2.500	32,000	77,126	2.4102	2.154	2.061	2.154	2.042	2.331	34,320	2.2473	-2.53%
2024-05-10	2.370	2.240	2.380	2.080	2.470	36,000	84,196	2.3388	2.210	2.089	2.219	1.939	2.303	38,609	2.1807	-3.66%
2024-05-09	2.460	2.170	2.450	2.390	2.500	20,600	50,870	2.4694	2.294	2.023	2.284	2.228	2.331	22,093	2.3025	9.82%
2024-05-08	2.240	2.120	2.300	1.950	2.500	35,400	83,732	2.3653	2.089	1.977	2.145	1.818	2.331	37,966	2.2054	-3.86%
2024-05-07	2.330	1.860	2.330	2.330	2.500	24,200	59,940	2.4769	2.173	1.734	2.173	2.173	2.331	25,954	2.3095	2.19%
2024-05-06	2.280	1.780	2.280	0.550	2.290	400	568	1.4200	2.126	1.660	2.126	0.513	2.135	429	1.3240	-0.87%
2024-05-03	2.300	1.950	2.300	2.300	2.300	1,000	2,300	2.3000	2.145	1.818	2.145	2.145	2.145	1,072	2.1446	0.00%
2024-05-02	2.300	0.700	2.350	2.280	2.300	2,400	5,488	2.2867	2.145	0.653	2.191	2.126	2.145	2,574	2.1321	0.00%
2024-04-30	2.300	2.000	2.300	2.190	2.400	33,400	76,906	2.3026	2.145	1.865	2.145	2.042	2.238	35,821	2.1470	5.02%
2024-04-29	2.190	2.030	2.190	2.170	2.190	20,200	44,220	2.1891	2.042	1.893	2.042	2.023	2.042	21,664	2.0412	0.00%
2024-04-26	2.190	1.880	2.190	2.190	2.190	600	1,314	2.1900	2.042	1.753	2.042	2.042	2.042	643	2.0420	7.88%
2024-04-25	2.030	2.000	2.200	-	-	200	440	2.2000	1.893	1.865	2.051	-	-	214	2.0513	0.00%
2024-04-24	2.030	1.960	2.200	-	-	0	0	-	1.893	1.828	2.051	-	-	0	-	0.00%
2024-04-23	2.030	2.020	2.150	2.020	2.030	17,400	35,246	2.0256	1.893	1.883	2.005	1.883	1.893	18,661	1.8887	-0.98%
2024-04-22	2.050	2.050	2.100	2.030	2.100	3,800	7,780	2.0474	1.911	1.911	1.958	1.893	1.958	4,075	1.9090	-2.38%
2024-04-19	2.100	2.020	2.200	2.020	2.100	50,400	105,552	2.0943	1.958	1.883	2.051	1.883	1.958	54,053	1.9527	0.00%
2024-04-18	2.100	2.090	2.190	2.100	2.190	58,600	127,200	2.1706	1.958	1.949	2.042	1.958	2.042	62,848	2.0239	-4.11%
2024-04-17	2.190	1.960	2.190	2.190	2.190	4,600	10,074	2.1900	2.042	1.828	2.042	2.042	2.042	4,933	2.0420	0.00%
2024-04-16	2.190	2.010	2.190	2.010	2.190	62,933	132,216	2.1009	2.042	1.874	2.042	1.874	2.042	67,495	1.9589	4.29%
2024-04-15	2.100	1.800	2.200	2.080	2.210	57,000	119,890	2.1033	1.958	1.678	2.051	1.939	2.061	61,132	1.9612	-4.98%
2024-04-12	2.210	2.200	2.400	2.200	2.280	20,800	46,758	2.2480	2.061	2.051	2.238	2.051	2.126	22,308	2.0960	-1.78%
2024-04-11	2.250	2.250	2.270	2.200	2.300	55,800	127,274	2.2809	2.098	2.098	2.117	2.051	2.145	59,845	2.1267	-5.06%
2024-04-10	2.370	2.190	2.370	2.160	2.480	31,000	67,746	2.1854	2.210	2.042	2.210	2.014	2.312	33,247	2.0377	3.04%
2024-04-09	2.300	2.250	2.300	2.100	2.590	82,200	182,184	2.2164	2.145	2.098	2.145	1.958	2.415	88,158	2.0666	-11.20%
2024-04-08	2.590	2.500	2.590	2.100	3.420	550,200	1,356,162	2.4649	2.415	2.331	2.415	1.958	3.189	590,081	2.2983	-39.77%
2024-04-05	4.300	-	4.300	-	-	0	0	-	4.009	-	4.009	-	-	0	-	-8.51%
2024-04-03	4.700	-	4.700	-	-	202,733	942,708	4.6500	4.382	-	4.382	-	-	217,428	4.3357	-1.88%
2024-04-02	4.790	-	4.790	-	-	0	0	-	4.466	-	4.466	-	-	0	-	-2.24%
2024-03-28	4.900	-	4.900	4.900	5.040	400	1,988	4.9700	4.569	-	4.569	4.569	4.699	429	4.6341	0.00%
2024-03-27	4.900	-	5.060	-	-	0	0	-	4.569	-	4.718	-	-	0	-	0.00%
2024-03-26	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-03-25	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-03-22	4.900	-	5.060	-	-	0	0	-	4.569	-	4.718	-	-	0	-	0.00%
2024-03-21	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-03-20	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	-2.39%
2024-03-19	5.020	-	5.020	-	-	0	0	-	4.681	-	4.681	-	-	0	-	0.00%
2024-03-18	5.020	-	5.020	-	-	0	0	-	4.681	-	4.681	-	-	0	-	0.00%
2024-03-15	5.020	-	5.060	-	-	0	0	-	4.681	-	4.718	-	-	0	-	0.00%
2024-03-14	5.020	-	5.020	-	-	0	0	-	4.681	-	4.681	-	-	0	-	0.00%
2024-03-13	5.020	-	5.020	-	-	0	0	-	4.681	-	4.681	-	-	0	-	-0.20%
2024-03-12	5.030	-	5.030	-	-	0	0	-	4.690	-	4.690	-	-	0	-	0.00%
2024-03-11	5.030	-	5.030	-	-	0	0	-	4.690	-	4.690	-	-	0	-	0.00%
2024-03-08	5.030	-	5.060	-	-	0	0	-	4.690	-	4.718	-	-	0	-	0.00%
2024-03-07	5.030	-	5.030	5.030	5.030	200	1,006	5.0300	4.690	-	4.690	4.690	4.690	214	4.6900	2.65%
2024-03-06	4.900	-	5.060	-	-	0	0	-	4.569	-	4.718	-	-	0	-	0.00%
2024-03-05	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-03-04	4.900	-	5.060	4.890	4.900	29,600	144,750	4.8902	4.569	-	4.718	4.560	4.569	31,746	4.5597	0.00%
2024-03-01	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-02-29	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-02-28	4.900	4.300	4.900	-	-	0	0	-	4.569	4.009	4.569	-	-	0	-	-1.41%
2024-02-27	4.970	4.080	4.970	4.700	4.970	2,200	10,512	4.7782	4.634	3.804	4.634	4.382	4.634	2,359	4.4552	5.74%
2024-02-26	4.700	4.070	4.700	-	-	0	0	-	4.382	3.795	4.382	-	-	0	-	0.00%
2024-02-23	4.700	4.070	4.700	-	-	0	0	-	4.382	3.795	4.382	-	-	0	-	0.00%
2024-02-22	4.700	4.070	4.700	-	-	0	0	-	4.382	3.795	4.382	-	-	0	-	0.00%
2024-02-21	4.700	4.070	4.700	4.900	4.900	200	980	4.9000	4.382	3.795	4.382	4.569	4.569	214	4.5688	2.62%
2024-02-20	4.580	4.450	5.020	4.580	4.580	200	916	4.5800	4.270	4.149	4.681	4.270	4.270	214	4.2705	-10.20%
2024-02-19	5.100	4.580	5.100	-	-	0	0	-	4.755	4.270	4.755	-	-	0	-	-1.16%
2024-02-16	5.160	4.580	-	-	-	0	0	-	4.811	4.270	-	-	-	0	-	0.00%
2024-02-15	5.160	-	-	-	-	0	0	-	4.811	-	-	-	-	0	-	0.00%
2024-02-14	5.160	4.580	-	-	-	0	0	-	4.811	4.270	-	-	-	0	-	0.00%
2024-02-09	5.160	-	-	-	-	0	0	-	4.811	-	-	-	-	0	-	0.00%
2024-02-08	5.160	4.650	5.160	-	-	0	0	-	4.811	4.336	4.811	-	-	0	-	-1.53%
2024-02-07	5.240	-	5.240	-	-	0	0	-	4.886	-	4.886	-	-	0	-	-2.06%
2024-02-06	5.350	4.770	5.350	-	-	0	0	-	4.988	4.448	4.988	-	-	0	-	-0.37%
2024-02-05	5.370	-	5.370	-	-	0	0	-	5.007	-	5.007	-	-	0	-	0.00%
2024-02-02	5.370	4.250	5.370	4.330	5.370	400	1,940	4.8500	5.007	3.963	5.007	4.037	5.007	429	4.5222	-0.19%
2024-02-01	5.380	-	5.380	-	-	0	0	-	5.016	-	5.016	-	-	0	-	-0.37%
2024-01-31	5.400	-	5.800	-	-	0	0	-	5.035	-	5.408	-	-	0	-	0.00%
2024-01-30	5.400	4.400	5.400	4.520	5.870	400	2,078	5.1950	5.035	4.103	5.035	4.215	5.473	429	4.8439	8.22%
2024-01-29	4.990	4.990	-	-	-	0	0	-	4.653	4.653	-	-	-	0	-	11.14%
2024-01-26	4.490	4.000	4.490	-	-	0	0	-	4.187	3.730	4.187	-	-	0	-	0.00%
2024-01-25	4.490	3.800	4.490	4.410	4.500	3,000	13,478	4.4927	4.187	3.543	4.187	4.112	4.196	3,217	4.1890	2.05%
2024-01-24	4.400	-	4.500	4.080	4.400	600	2,576	4.2933	4.103	-	4.196	3.804	4.103	643	4.0032	10.28%
2024-01-23	3.990	3.800	3.990	4.000	4.000	400	1,800	4.5000	3.720	3.543	3.720	3.730	3.730	429	4.1959	23.53%
2024-01-22	3.230	2.810	3.250	3.200	3.240	2,800	9,034	3.2264	3.012	2.620	3.030	2.984	3.021	3,003	3.0084	9.12%
2024-01-19	2.960	2.960	4.800	2.950	2.950	200	590	2.9500	2.760	2.760	4.476	2.751	2.751	214	2.7506	-39.59%
2024-01-18	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-01-17	4.900	-	4.900	-	-	0	0	-	4.569	-	4.569	-	-	0	-	0.00%
2024-01-16	4.900	-	4.900	4.900	4.900	2,200	10,780	4.9000	4.569	-	4.569	4.569	4.569	2,359	4.5688	0.20%
2024-01-15	4.890	-	4.890	4.900	4.900	400	1,920	4.8000	4.560	-	4.560	4.569	4.569	429	4.4756	-0.20%
2024-01-12	4.900	4.900	-	4.860	4.900	13,800	67,604	4.8988	4.569	4.569	-	4.532	4.569	14,800	4.5677	1.03%
2024-01-11	4.850	4.850	5.500	4.740	4.740	400	1,896	4.7400	4.522	4.522	5.128	4.420	4.420	429	4.4196	-21.77%
2024-01-10	6.200	-	6.200	-	-	0	0	-	5.781	-	5.781	-	-	0	-	0.00%
2024-01-09	6.200	-	6.200	-	-	0	0	-	5.781	-	5.781	-	-	0	-	-2.05%
2024-01-08	6.330	-	6.330	-	-	0	0	-	5.902	-	5.902	-	-	0	-	-1.09%
2024-01-05	6.400	-	6.400	-	-	0	0	-	5.967	-	5.967	-	-	0	-	0.00%
2024-01-04	6.400	-	6.400	-	-	0	0	-	5.967	-	5.967	-	-	0	-	0.00%
2024-01-03	6.400	-	6.400	6.540	6.540	800	5,232	6.5400	5.967	-	5.967	6.098	6.098	858	6.0980	1.43%
2024-01-02	6.310	6.000	6.600	6.300	6.460	10,000	64,016	6.4016	5.884	5.594	6.154	5.874	6.023	10,725	5.9689	-4.39%
2023-12-29	6.600	6.600	-	5.770	6.600	113,800	685,574	6.0244	6.154	6.154	-	5.380	6.154	122,049	5.6172	13.79%
2023-12-28	5.800	5.800	5.900	4.580	5.800	97,200	500,236	5.1465	5.408	5.408	5.501	4.270	5.408	104,246	4.7986	23.40%
2023-12-27	4.700	-	4.890	4.700	5.300	21,000	103,460	4.9267	4.382	-	4.560	4.382	4.942	22,522	4.5937	-4.08%
2023-12-22	4.900	4.110	4.900	4.110	4.900	8,600	40,356	4.6926	4.569	3.832	4.569	3.832	4.569	9,223	4.3754	4.26%
2023-12-21	4.700	4.460	4.700	4.420	4.880	11,200	53,168	4.7471	4.382	4.159	4.382	4.121	4.550	12,012	4.4263	6.82%
2023-12-20	4.400	4.160	4.400	4.240	4.400	1,400	6,088	4.3486	4.103	3.879	4.103	3.953	4.103	1,501	4.0547	9.73%
2023-12-19	4.010	4.010	4.190	3.900	3.990	66,600	264,892	3.9774	3.739	3.739	3.907	3.636	3.720	71,428	3.7085	5.53%
2023-12-18	3.800	3.800	4.040	3.380	3.800	2,400	8,280	3.4500	3.543	3.543	3.767	3.152	3.543	2,574	3.2168	8.57%
2023-12-15	3.500	3.500	3.600	3.300	3.990	14,800	52,322	3.5353	3.263	3.263	3.357	3.077	3.720	15,873	3.2963	6.06%
2023-12-14	3.300	3.210	3.300	2.700	3.300	6,800	21,090	3.1015	3.077	2.993	3.077	2.518	3.077	7,293	2.8919	0.00%
2023-12-13	3.300	3.100	-	3.100	3.300	8,800	28,734	3.2652	3.077	2.890	-	2.890	3.077	9,438	3.0445	10.00%
2023-12-12	3.000	3.000	3.200	2.950	3.290	26,800	80,424	3.0009	2.797	2.797	2.984	2.751	3.068	28,743	2.7981	7.14%
2023-12-11	2.800	2.800	3.040	2.800	2.800	12,200	34,160	2.8000	2.611	2.611	2.835	2.611	2.611	13,084	2.6108	9.80%
2023-12-08	2.550	2.550	-	2.160	2.500	36,000	89,932	2.4981	2.378	2.378	-	2.014	2.331	38,609	2.3293	4.08%
2023-12-07	2.450	2.210	3.010	-	-	0	0	-	2.284	2.061	2.807	-	-	0	-	0.00%
2023-12-06	2.450	2.450	-	2.450	2.650	400	1,020	2.5500	2.284	2.284	-	2.284	2.471	429	2.3777	-5.77%
2023-12-05	2.600	2.600	-	-	-	200	518	2.5900	2.424	2.424	-	-	-	214	2.4150	0.39%
2023-12-04	2.590	2.590	-	2.580	2.700	3,000	7,884	2.6280	2.415	2.415	-	2.406	2.518	3,217	2.4504	-4.07%
2023-12-01	2.700	2.680	3.000	2.400	2.790	2,800	7,508	2.6814	2.518	2.499	2.797	2.238	2.601	3,003	2.5002	-12.90%
2023-11-30	3.100	2.580	3.100	3.110	3.110	200	622	3.1100	2.890	2.406	2.890	2.900	2.900	214	2.8998	0.65%
2023-11-29	3.080	-	3.120	-	-	0	0	-	2.872	-	2.909	-	-	0	-	0.00%
2023-11-28	3.080	2.820	3.080	2.800	3.080	16,200	47,474	2.9305	2.872	2.629	2.872	2.611	2.872	17,374	2.7324	3.01%
2023-11-27	2.990	2.600	2.990	2.850	2.990	1,000	2,894	2.8940	2.788	2.424	2.788	2.657	2.788	1,072	2.6984	4.91%
2023-11-24	2.850	2.800	2.990	2.850	2.980	4,000	11,608	2.9020	2.657	2.611	2.788	2.657	2.779	4,290	2.7059	-1.72%
2023-11-23	2.900	2.700	-	2.210	2.900	2,400	6,386	2.6608	2.704	2.518	-	2.061	2.704	2,574	2.4810	0.35%
2023-11-22	2.890	2.890	3.020	2.850	3.200	29,600	89,842	3.0352	2.695	2.695	2.816	2.657	2.984	31,746	2.8301	-12.16%
2023-11-21	3.290	2.800	3.290	3.120	3.290	400	1,282	3.2050	3.068	2.611	3.068	2.909	3.068	429	2.9884	2.81%
2023-11-20	3.200	-	3.200	-	-	0	0	-	2.984	-	2.984	-	-	0	-	-1.84%
2023-11-17	3.260	-	3.300	3.240	3.260	6,200	19,972	3.2213	3.040	-	3.077	3.021	3.040	6,649	3.0036	0.31%
2023-11-16	3.250	2.710	3.250	2.750	3.350	6,600	20,316	3.0782	3.030	2.527	3.030	2.564	3.124	7,078	2.8701	16.49%
2023-11-15	2.790	2.680	3.280	-	-	0	0	-	2.601	2.499	3.058	-	-	0	-	0.00%
2023-11-14	2.790	2.700	3.280	-	-	0	0	-	2.601	2.518	3.058	-	-	0	-	0.00%
2023-11-13	2.790	2.790	-	2.790	2.790	1,600	4,464	2.7900	2.601	2.601	-	2.601	2.601	1,716	2.6014	-0.71%
2023-11-10	2.810	2.630	3.250	-	-	0	0	-	2.620	2.452	3.030	-	-	0	-	0.00%
2023-11-09	2.810	2.810	-	2.700	2.980	14,400	41,562	2.8863	2.620	2.620	-	2.518	2.779	15,444	2.6912	0.00%
2023-11-08	2.810	2.700	2.990	2.650	2.810	800	2,152	2.6900	2.620	2.518	2.788	2.471	2.620	858	2.5082	6.04%
2023-11-07	2.650	2.650	2.850	2.460	2.960	28,600	75,066	2.6247	2.471	2.471	2.657	2.294	2.760	30,673	2.4473	1.92%
2023-11-06	2.600	2.720	2.790	2.580	2.820	45,600	123,698	2.7127	2.424	2.536	2.601	2.406	2.629	48,905	2.5293	-7.80%
2023-11-03	2.820	2.820	2.840	2.800	3.240	93,966	267,122	2.8428	2.629	2.629	2.648	2.611	3.021	100,777	2.6506	-12.69%
2023-11-02	3.230	2.950	3.470	-	-	0	0	-	3.012	2.751	3.235	-	-	0	-	0.00%
2023-11-01	3.230	3.000	3.250	-	-	0	0	-	3.012	2.797	3.030	-	-	0	-	-1.52%
2023-10-31	3.280	3.000	3.280	3.000	3.290	7,200	21,700	3.0139	3.058	2.797	3.058	2.797	3.068	7,722	2.8102	5.81%
2023-10-30	3.100	3.100	3.370	3.100	3.370	3,800	11,874	3.1247	2.890	2.890	3.142	2.890	3.142	4,075	2.9135	-6.34%
2023-10-27	3.310	3.030	3.360	3.300	3.390	3,600	11,938	3.3161	3.086	2.825	3.133	3.077	3.161	3,861	3.0920	6.43%
2023-10-26	3.110	3.030	3.120	2.900	3.130	11,200	33,946	3.0309	2.900	2.825	2.909	2.704	2.918	12,012	2.8260	-4.31%
2023-10-25	3.250	3.110	3.250	3.250	3.380	12,600	42,394	3.3646	3.030	2.900	3.030	3.030	3.152	13,513	3.1372	-3.85%
2023-10-24	3.380	3.040	3.380	3.000	3.380	30,200	97,618	3.2324	3.152	2.835	3.152	2.797	3.152	32,389	3.0139	-3.43%
2023-10-20	3.500	3.350	3.500	3.500	3.600	5,800	20,800	3.5862	3.263	3.124	3.263	3.263	3.357	6,220	3.3438	-5.41%
2023-10-19	3.700	-	3.750	3.700	3.850	2,200	8,240	3.7455	3.450	-	3.497	3.450	3.590	2,359	3.4923	-0.80%
2023-10-18	3.730	3.700	3.730	3.690	3.860	9,800	37,424	3.8188	3.478	3.450	3.478	3.441	3.599	10,510	3.5607	-3.37%
2023-10-17	3.860	3.860	3.900	3.600	4.040	43,200	167,202	3.8704	3.599	3.599	3.636	3.357	3.767	46,331	3.6088	-2.28%
2023-10-16	3.950	3.950	3.980	3.950	6.200	549,200	2,300,982	4.1897	3.683	3.683	3.711	3.683	5.781	589,009	3.9065	-40.15%
2023-10-13	6.600	6.200	6.590	-	-	0	0	-	6.154	5.781	6.145	-	-	0	-	0.00%
2023-10-12	6.600	6.400	6.800	6.530	8.780	2,000	14,344	7.1720	6.154	5.967	6.340	6.089	8.187	2,145	6.6873	0.61%
2023-10-11	6.560	-	6.560	-	-	0	0	-	6.117	-	6.117	-	-	0	-	0.00%
2023-10-10	6.560	-	7.500	6.560	6.560	3,000	19,680	6.5600	6.117	-	6.993	6.117	6.117	3,217	6.1166	0.00%
2023-10-09	6.560	-	-	-	-	0	0	-	6.117	-	-	-	-	0	-	0.00%
2023-10-06	6.560	-	6.560	6.560	6.560	200	1,312	6.5600	6.117	-	6.117	6.117	6.117	214	6.1166	0.00%
2023-10-05	6.560	-	7.500	-	-	0	0	-	6.117	-	6.993	-	-	0	-	0.00%
2023-10-04	6.560	3.470	7.500	-	-	0	0	-	6.117	3.235	6.993	-	-	0	-	0.00%
2023-10-03	6.560	-	6.570	-	-	0	0	-	6.117	-	6.126	-	-	0	-	-1.50%
2023-09-29	6.660	-	-	-	-	200	1,240	6.2000	6.210	-	-	-	-	214	5.7810	0.00%
2023-09-28	6.660	-	6.660	-	-	0	0	-	6.210	-	6.210	-	-	0	-	-2.06%
2023-09-27	6.800	-	6.800	6.800	6.800	200	1,360	6.8000	6.340	-	6.340	6.340	6.340	214	6.3404	0.59%
2023-09-26	6.760	-	6.760	-	-	0	0	-	6.303	-	6.303	-	-	0	-	-0.15%
2023-09-25	6.770	-	6.770	-	-	0	0	-	6.312	-	6.312	-	-	0	-	-1.60%
2023-09-22	6.880	-	6.880	6.880	6.880	400	2,752	6.8800	6.415	-	6.415	6.415	6.415	429	6.4150	-0.29%
2023-09-21	6.900	-	6.900	-	-	0	0	-	6.434	-	6.434	-	-	0	-	0.00%
2023-09-20	6.900	5.520	7.000	6.900	6.910	16,600	114,556	6.9010	6.434	5.147	6.527	6.434	6.443	17,803	6.4346	-1.15%
2023-09-19	6.980	6.800	6.980	7.000	7.000	200	1,400	7.0000	6.508	6.340	6.508	6.527	6.527	214	6.5269	-0.29%
2023-09-18	7.000	-	7.200	7.000	7.000	5,000	35,000	7.0000	6.527	-	6.713	6.527	6.527	5,362	6.5269	-3.98%
2023-09-15	7.290	-	7.290	-	-	0	0	-	6.797	-	6.797	-	-	0	-	0.00%
2023-09-14	7.290	-	7.290	-	-	0	0	-	6.797	-	6.797	-	-	0	-	0.00%
2023-09-13	7.290	-	7.290	-	-	0	0	-	6.797	-	6.797	-	-	0	-	0.00%
2023-09-12	7.290	-	7.290	-	-	0	0	-	6.797	-	6.797	-	-	0	-	-0.14%
2023-09-11	7.300	-	7.300	-	-	0	0	-	6.807	-	6.807	-	-	0	-	-1.75%
2023-09-07	7.430	-	7.430	-	-	0	0	-	6.928	-	6.928	-	-	0	-	0.00%
2023-09-06	7.430	-	7.550	7.430	7.650	1,000	7,550	7.5500	6.928	-	7.040	6.928	7.133	1,072	7.0397	-3.51%
2023-09-05	7.700	-	7.700	-	-	0	0	-	7.180	-	7.180	-	-	0	-	0.00%
2023-09-04	7.700	-	7.700	-	-	0	0	-	7.180	-	7.180	-	-	0	-	0.00%
2023-08-31	7.700	-	7.500	-	-	0	0	-	7.180	-	6.993	-	-	0	-	-1.03%
2023-08-30	7.780	6.170	7.780	7.780	7.800	400	3,116	7.7900	7.254	5.753	7.254	7.254	7.273	429	7.2635	8.36%
2023-08-29	7.180	6.380	7.190	7.180	7.200	7,400	53,254	7.1965	6.695	5.949	6.704	6.695	6.713	7,936	6.7101	-3.36%
2023-08-28	7.430	7.100	7.430	7.430	7.430	200	1,486	7.4300	6.928	6.620	6.928	6.928	6.928	214	6.9278	-0.40%
2023-08-25	7.460	7.100	7.470	7.370	7.550	4,600	34,442	7.4874	6.956	6.620	6.965	6.872	7.040	4,933	6.9813	-1.19%
2023-08-24	7.550	6.800	7.560	7.550	8.000	4,000	30,608	7.6520	7.040	6.340	7.049	7.040	7.459	4,290	7.1348	-0.66%
2023-08-23	7.600	7.590	7.800	7.570	8.160	4,600	35,836	7.7904	7.086	7.077	7.273	7.058	7.608	4,933	7.2639	-20.00%
2023-08-22	9.500	8.500	9.500	9.750	9.790	3,000	29,310	9.7700	8.858	7.926	8.858	9.091	9.128	3,217	9.1097	-4.04%
2023-08-21	9.900	-	9.900	-	-	0	0	-	9.231	-	9.231	-	-	0	-	0.00%
2023-08-18	9.900	7.500	9.900	7.650	9.900	3,600	28,358	7.8772	9.231	6.993	9.231	7.133	9.231	3,861	7.3448	27.09%
2023-08-17	7.790	7.620	7.790	7.640	7.840	4,400	34,226	7.7786	7.264	7.105	7.264	7.124	7.310	4,719	7.2529	0.13%
2023-08-16	7.780	7.700	7.790	7.780	7.800	5,000	38,906	7.7812	7.254	7.180	7.264	7.254	7.273	5,362	7.2553	-0.26%
2023-08-15	7.800	-	7.800	-	-	0	0	-	7.273	-	7.273	-	-	0	-	-0.26%
2023-08-14	7.820	7.650	7.830	7.800	7.830	6,400	49,956	7.8056	7.291	7.133	7.301	7.273	7.301	6,864	7.2781	-0.26%
2023-08-11	7.840	-	7.840	-	-	0	0	-	7.310	-	7.310	-	-	0	-	0.00%
2023-08-10	7.840	-	7.840	-	-	200	1,560	7.8000	7.310	-	7.310	-	-	214	7.2728	-1.26%
2023-08-09	7.940	-	7.940	-	-	0	0	-	7.403	-	7.403	-	-	0	-	-0.50%
2023-08-08	7.980	-	7.980	-	-	132,800	1,062,400	8.0000	7.441	-	7.441	-	-	142,426	7.4593	-0.25%
2023-08-07	8.000	-	8.000	-	-	0	0	-	7.459	-	7.459	-	-	0	-	0.00%
2023-08-04	8.000	-	8.000	-	-	0	0	-	7.459	-	7.459	-	-	0	-	0.00%
2023-08-03	8.000	7.950	8.000	7.990	8.000	643,400	5,147,198	8.0000	7.459	7.413	7.459	7.450	7.459	690,037	7.4593	-2.44%
2023-08-02	8.200	-	8.500	8.200	8.300	400	3,300	8.2500	7.646	-	7.926	7.646	7.739	429	7.6924	-3.53%
2023-08-01	8.500	-	8.500	8.500	8.500	400	3,400	8.5000	7.926	-	7.926	7.926	7.926	429	7.9255	0.00%
2023-07-31	8.500	-	8.500	8.500	8.500	600	5,100	8.5000	7.926	-	7.926	7.926	7.926	643	7.9255	0.00%
2023-07-28	8.500	-	-	-	-	0	0	-	7.926	-	-	-	-	0	-	0.00%
2023-07-27	8.500	-	8.580	8.500	8.500	200	1,700	8.5000	7.926	-	8.000	7.926	7.926	214	7.9255	-3.30%
2023-07-26	8.790	-	8.790	-	-	0	0	-	8.196	-	8.196	-	-	0	-	-3.41%
2023-07-25	9.100	-	9.130	-	-	0	0	-	8.485	-	8.513	-	-	0	-	0.00%
2023-07-24	9.100	-	9.100	9.210	9.210	200	1,842	9.2100	8.485	-	8.485	8.588	8.588	214	8.5875	-2.15%
2023-07-21	9.300	9.080	9.300	-	-	0	0	-	8.671	8.466	8.671	-	-	0	-	0.00%
2023-07-20	9.300	-	9.300	-	-	0	0	-	8.671	-	8.671	-	-	0	-	-2.00%
2023-07-19	9.490	-	9.490	-	-	0	0	-	8.849	-	8.849	-	-	0	-	0.00%
2023-07-18	9.490	-	9.490	9.500	9.500	200	1,900	9.5000	8.849	-	8.849	8.858	8.858	214	8.8579	-0.11%
2023-07-14	9.500	-	9.500	-	-	0	0	-	8.858	-	8.858	-	-	0	-	0.00%
2023-07-13	9.500	-	9.680	9.500	9.860	600	5,842	9.7367	8.858	-	9.026	8.858	9.194	643	9.0786	-3.55%
2023-07-12	9.850	9.360	9.640	9.850	10.30	2,200	22,290	10.132	9.184	8.727	8.988	9.184	9.604	2,359	9.4470	-14.35%
2023-07-11	11.50	-	11.50	-	-	0	0	-	10.72	-	10.72	-	-	0	-	-1.88%
2023-07-10	11.72	-	11.74	11.72	11.72	200	2,344	11.720	10.93	-	10.95	10.93	10.93	214	10.928	-1.51%
2023-07-07	11.90	-	11.90	12.06	12.06	200	2,412	12.060	11.10	-	11.10	11.24	11.24	214	11.245	2.06%
2023-07-06	11.66	-	11.66	-	-	0	0	-	10.87	-	10.87	-	-	0	-	-2.35%
2023-07-05	11.94	-	11.94	12.00	12.00	200	2,400	12.000	11.13	-	11.13	11.19	11.19	214	11.189	-1.65%
2023-07-04	12.14	-	12.14	11.88	12.14	3,000	36,100	12.033	11.32	-	11.32	11.08	11.32	3,217	11.220	-2.10%
2023-07-03	12.40	-	12.40	12.40	12.70	26,600	337,520	12.689	11.56	-	11.56	11.56	11.84	28,528	11.831	-3.88%
2023-06-30	12.90	12.90	13.16	9.800	12.80	27,400	317,432	11.585	12.03	12.03	12.27	9.138	11.93	29,386	10.802	8.95%
2023-06-29	11.84	-	11.84	12.42	12.42	200	2,484	12.420	11.04	-	11.04	11.58	11.58	214	11.581	-3.58%
2023-06-28	12.28	-	11.92	12.28	12.48	2,200	27,156	12.344	11.45	-	11.11	11.45	11.64	2,359	11.509	15.85%
2023-06-27	10.60	-	10.80	10.54	10.60	1,800	19,032	10.573	9.884	-	10.07	9.828	9.884	1,930	9.8587	-1.85%
2023-06-26	10.80	-	10.80	10.80	10.88	2,000	21,712	10.856	10.07	-	10.07	10.07	10.14	2,145	10.122	-1.64%
2023-06-23	10.98	-	10.98	10.98	11.40	2,000	22,180	11.090	10.24	-	10.24	10.24	10.63	2,145	10.340	0.73%
2023-06-21	10.90	-	10.90	10.90	10.94	1,400	15,272	10.909	10.16	-	10.16	10.16	10.20	1,501	10.171	-0.37%
2023-06-20	10.94	-	10.94	10.94	11.00	2,000	21,952	10.976	10.20	-	10.20	10.20	10.26	2,145	10.234	-0.55%
2023-06-19	11.00	10.60	11.00	11.00	11.18	2,400	26,624	11.093	10.26	9.884	10.26	10.26	10.42	2,574	10.344	-1.79%
2023-06-16	11.20	-	11.20	11.20	11.40	2,400	27,212	11.338	10.44	-	10.44	10.44	10.63	2,574	10.572	3.13%
2023-06-15	10.86	-	10.86	10.84	10.90	2,000	21,720	10.860	10.13	-	10.13	10.11	10.16	2,145	10.126	-0.37%
2023-06-14	10.90	-	10.90	10.90	11.40	2,200	24,184	10.993	10.16	-	10.16	10.16	10.63	2,359	10.250	-0.73%
2023-06-13	10.98	-	11.00	10.98	11.06	2,200	24,224	11.011	10.24	-	10.26	10.24	10.31	2,359	10.267	-2.66%
2023-06-12	11.28	-	11.32	11.28	11.60	2,200	25,108	11.413	10.52	-	10.55	10.52	10.82	2,359	10.641	1.99%
2023-06-09	11.06	-	11.08	11.04	11.40	2,000	22,416	11.208	10.31	-	10.33	10.29	10.63	2,145	10.450	0.00%
2023-06-08	11.06	-	11.06	11.04	11.62	2,200	24,752	11.251	10.31	-	10.31	10.29	10.83	2,359	10.491	-0.18%
2023-06-07	11.08	-	11.08	11.08	11.58	2,000	22,604	11.302	10.33	-	10.33	10.33	10.80	2,145	10.538	-4.48%
2023-06-06	11.60	11.32	11.60	10.88	12.18	3,400	38,312	11.268	10.82	10.55	10.82	10.14	11.36	3,646	10.507	0.00%
2023-06-05	11.60	-	11.60	11.60	11.76	2,000	23,264	11.632	10.82	-	10.82	10.82	10.97	2,145	10.846	3.57%
2023-06-02	11.20	-	11.20	11.00	11.40	2,000	22,316	11.158	10.44	-	10.44	10.26	10.63	2,145	10.404	3.13%
2023-06-01	10.86	-	10.88	10.86	10.88	2,000	21,740	10.870	10.13	-	10.14	10.13	10.14	2,145	10.135	-3.04%
2023-05-31	11.20	-	11.20	11.18	11.20	2,000	22,376	11.188	10.44	-	10.44	10.42	10.44	2,145	10.432	2.75%
2023-05-30	10.90	-	10.90	10.50	10.90	2,000	21,720	10.860	10.16	-	10.16	9.790	10.16	2,145	10.126	3.81%
2023-05-29	10.50	-	10.50	10.50	10.58	3,000	31,592	10.531	9.790	-	9.790	9.790	9.865	3,217	9.8189	3.14%
2023-05-25	10.18	-	-	9.700	10.18	2,000	20,264	10.132	9.492	-	-	9.044	9.492	2,145	9.4472	4.95%
2023-05-24	9.700	10.18	-	-	-	0	0	-	9.044	9.492	-	-	-	0	-	0.00%
2023-05-23	9.700	10.18	11.38	6.420	11.40	400	3,564	8.9100	9.044	9.492	10.61	5.986	10.63	429	8.3078	-14.91%
2023-05-22	11.40	-	11.40	9.580	11.40	3,400	37,984	11.172	10.63	-	10.63	8.933	10.63	3,646	10.417	0.18%
2023-05-19	11.38	10.18	11.38	11.32	11.40	2,000	22,752	11.376	10.61	9.492	10.61	10.55	10.63	2,145	10.607	0.00%
2023-05-18	11.38	-	11.38	11.36	11.40	2,000	22,764	11.382	10.61	-	10.61	10.59	10.63	2,145	10.613	-0.18%
2023-05-17	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.63	-	10.63	10.63	10.63	2,145	10.630	0.00%
2023-05-16	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.63	-	10.63	10.63	10.63	2,145	10.630	0.00%
2023-05-15	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.63	-	10.63	10.63	10.63	2,145	10.630	0.00%
2023-05-12	11.40	9.640	11.40	11.42	11.58	400	4,600	11.500	10.63	8.988	10.63	10.65	10.80	429	10.723	4.78%
2023-05-11	10.88	10.26	10.88	10.82	10.88	2,000	21,740	10.870	10.14	9.567	10.14	10.09	10.14	2,145	10.135	0.00%
2023-05-10	10.88	10.30	10.88	10.88	10.90	2,000	21,772	10.886	10.14	9.604	10.14	10.14	10.16	2,145	10.150	-0.18%
2023-05-09	10.90	9.660	10.90	10.90	10.90	2,000	21,800	10.900	10.16	9.007	10.16	10.16	10.16	2,145	10.163	0.18%
2023-05-08	10.88	9.700	10.88	10.88	10.90	2,000	21,768	10.884	10.14	9.044	10.14	10.14	10.16	2,145	10.148	-0.37%
2023-05-05	10.92	10.42	10.92	10.92	10.92	2,000	21,840	10.920	10.18	9.716	10.18	10.18	10.18	2,145	10.182	0.18%
2023-05-04	10.90	9.700	10.90	10.88	11.00	2,000	21,876	10.938	10.16	9.044	10.16	10.14	10.26	2,145	10.199	0.00%
2023-05-03	10.90	-	10.90	10.90	10.90	2,000	21,800	10.900	10.16	-	10.16	10.16	10.16	2,145	10.163	0.00%
2023-05-02	10.90	9.700	10.90	10.88	10.90	2,000	21,796	10.898	10.16	9.044	10.16	10.14	10.16	2,145	10.161	0.00%
2023-04-28	10.90	9.700	10.90	10.90	10.90	2,000	21,800	10.900	10.16	9.044	10.16	10.16	10.16	2,145	10.163	0.00%
2023-04-27	10.90	10.34	10.90	10.88	10.90	2,000	21,796	10.898	10.16	9.641	10.16	10.14	10.16	2,145	10.161	0.00%
2023-04-26	10.90	9.720	10.90	10.90	10.90	2,000	21,800	10.900	10.16	9.063	10.16	10.16	10.16	2,145	10.163	-0.18%
2023-04-25	10.92	10.32	10.92	10.92	10.94	2,000	21,852	10.926	10.18	9.623	10.18	10.18	10.20	2,145	10.188	-0.18%
2023-04-24	10.94	10.44	10.94	10.94	10.94	2,000	21,880	10.940	10.20	9.734	10.20	10.20	10.20	2,145	10.201	2.05%
2023-04-21	10.72	9.740	10.72	10.70	10.72	2,000	21,436	10.718	9.995	9.082	9.995	9.977	9.995	2,145	9.9936	0.00%
2023-04-20	10.72	9.740	10.72	10.56	10.72	8,400	89,940	10.707	9.995	9.082	9.995	9.846	9.995	9,009	9.9835	0.37%
2023-04-19	10.68	10.12	10.68	10.66	10.70	2,000	21,368	10.684	9.958	9.436	9.958	9.940	9.977	2,145	9.9619	-0.19%
2023-04-18	10.70	9.800	10.70	10.70	10.74	2,000	21,440	10.720	9.977	9.138	9.977	9.977	10.01	2,145	9.9955	-0.37%
2023-04-17	10.74	10.06	10.74	10.66	10.74	24,200	259,736	10.733	10.01	9.380	10.01	9.940	10.01	25,954	10.007	0.00%
2023-04-14	10.74	10.66	10.74	10.74	10.76	2,000	21,484	10.742	10.01	9.940	10.01	10.01	10.03	2,145	10.016	-0.19%
2023-04-13	10.76	10.26	10.76	10.76	10.76	2,000	21,520	10.760	10.03	9.567	10.03	10.03	10.03	2,145	10.033	0.56%
2023-04-12	10.70	10.10	10.70	10.68	10.70	2,000	21,396	10.698	9.977	9.417	9.977	9.958	9.977	2,145	9.9750	1.90%
2023-04-11	10.50	10.10	10.50	10.48	10.50	2,000	20,988	10.494	9.790	9.417	9.790	9.772	9.790	2,145	9.7848	-2.78%
2023-04-06	10.80	10.50	-	10.50	10.80	2,000	21,472	10.736	10.07	9.790	-	9.790	10.07	2,145	10.010	2.86%
2023-04-04	10.50	11.02	-	10.30	10.50	800	8,360	10.450	9.790	10.28	-	9.604	9.790	858	9.7437	0.19%
2023-04-03	10.48	10.18	10.48	10.20	10.78	2,000	21,180	10.590	9.772	9.492	9.772	9.511	10.05	2,145	9.8743	2.75%
2023-03-31	10.20	-	10.20	9.700	10.60	3,600	37,112	10.309	9.511	-	9.511	9.044	9.884	3,861	9.6122	1.80%
2023-03-30	10.02	10.52	10.80	-	-	0	0	-	9.343	9.809	10.07	-	-	0	-	0.00%
2023-03-29	10.02	10.52	-	10.00	10.02	400	4,004	10.010	9.343	9.809	-	9.324	9.343	429	9.3335	0.20%
2023-03-28	10.00	10.50	-	10.00	10.00	200	2,000	10.000	9.324	9.790	-	9.324	9.324	214	9.3241	0.00%
2023-03-27	10.00	10.50	-	9.700	10.00	2,600	25,480	9.8000	9.324	9.790	-	9.044	9.324	2,788	9.1377	1.01%
2023-03-24	9.900	10.38	-	7.900	11.00	22,600	198,438	8.7804	9.231	9.678	-	7.366	10.26	24,238	8.1870	-3.13%
2023-03-23	10.22	-	10.22	10.22	10.26	2,200	22,500	10.227	9.529	-	9.529	9.529	9.567	2,359	9.5361	0.00%
2023-03-22	10.22	-	10.22	10.20	10.96	3,800	39,264	10.333	9.529	-	9.529	9.511	10.22	4,075	9.6343	-0.39%
2023-03-21	10.26	10.26	11.00	10.24	13.40	15,200	191,856	12.622	9.567	9.567	10.26	9.548	12.49	16,302	11.769	-20.71%
2023-03-20	12.94	12.84	12.94	12.90	13.10	2,000	25,912	12.956	12.07	11.97	12.07	12.03	12.21	2,145	12.080	0.31%
2023-03-17	12.90	-	12.90	12.90	12.90	2,000	25,800	12.900	12.03	-	12.03	12.03	12.03	2,145	12.028	0.47%
2023-03-16	12.84	-	12.86	12.84	12.86	2,000	25,712	12.856	11.97	-	11.99	11.97	11.99	2,145	11.987	-0.31%
2023-03-15	12.88	12.76	12.88	12.84	12.90	2,000	25,724	12.862	12.01	11.90	12.01	11.97	12.03	2,145	11.993	0.16%
2023-03-14	12.86	-	12.86	12.84	12.86	2,000	25,696	12.848	11.99	-	11.99	11.97	11.99	2,145	11.980	0.00%
2023-03-13	12.86	12.60	12.86	12.76	12.86	2,000	25,700	12.850	11.99	11.75	11.99	11.90	11.99	2,145	11.982	-0.31%
2023-03-10	12.90	-	12.90	12.88	12.90	2,000	25,776	12.888	12.03	-	12.03	12.01	12.03	2,145	12.017	0.62%
2023-03-09	12.82	-	12.82	12.80	12.84	2,200	28,204	12.820	11.95	-	11.95	11.93	11.97	2,359	11.954	0.00%
2023-03-08	12.82	-	12.86	12.56	12.88	2,400	30,644	12.768	11.95	-	11.99	11.71	12.01	2,574	11.905	-0.47%
2023-03-07	12.88	-	12.88	12.86	12.88	2,000	25,752	12.876	12.01	-	12.01	11.99	12.01	2,145	12.006	0.00%
2023-03-06	12.88	-	12.88	12.60	12.96	2,400	30,944	12.893	12.01	-	12.01	11.75	12.08	2,574	12.022	-0.62%
2023-03-03	12.96	10.80	13.04	12.60	13.10	2,600	33,296	12.806	12.08	10.07	12.16	11.75	12.21	2,788	11.941	2.37%
2023-03-02	12.66	12.60	12.66	12.64	12.86	2,000	25,336	12.668	11.80	11.75	11.80	11.79	11.99	2,145	11.812	-1.56%
2023-03-01	12.86	11.66	12.90	12.86	13.00	2,400	30,972	12.905	11.99	10.87	12.03	11.99	12.12	2,574	12.033	1.42%
2023-02-28	12.68	11.00	12.68	12.66	13.00	2,000	25,412	12.706	11.82	10.26	11.82	11.80	12.12	2,145	11.847	0.00%
2023-02-27	12.68	11.00	12.68	12.68	13.08	2,200	28,292	12.860	11.82	10.26	11.82	11.82	12.20	2,359	11.991	2.59%
2023-02-24	12.36	-	12.36	12.00	12.40	2,000	24,540	12.270	11.52	-	11.52	11.19	11.56	2,145	11.441	-0.64%
2023-02-23	12.44	11.20	12.44	12.44	12.94	2,000	25,508	12.754	11.60	10.44	11.60	11.60	12.07	2,145	11.892	-0.48%
2023-02-22	12.50	10.44	12.50	12.50	12.98	2,000	25,772	12.886	11.66	9.734	11.66	11.66	12.10	2,145	12.015	0.81%
2023-02-21	12.40	11.20	12.40	12.34	12.66	2,000	24,872	12.436	11.56	10.44	11.56	11.51	11.80	2,145	11.595	1.47%
2023-02-20	12.22	10.90	12.22	12.22	12.42	2,000	24,716	12.358	11.39	10.16	11.39	11.39	11.58	2,145	11.523	-0.97%
2023-02-17	12.34	11.30	12.34	11.30	13.28	2,200	27,252	12.387	11.51	10.54	11.51	10.54	12.38	2,359	11.550	-3.59%
2023-02-16	12.80	11.30	12.80	12.80	13.28	2,200	28,560	12.982	11.93	10.54	11.93	11.93	12.38	2,359	12.104	0.00%
2023-02-15	12.80	11.40	12.80	12.78	13.36	2,000	25,788	12.894	11.93	10.63	11.93	11.92	12.46	2,145	12.023	-0.62%
2023-02-14	12.88	11.40	12.88	12.50	13.14	2,600	33,612	12.928	12.01	10.63	12.01	11.66	12.25	2,788	12.054	5.57%
2023-02-13	12.20	11.50	12.26	11.50	12.26	2,400	29,224	12.177	11.38	10.72	11.43	10.72	11.43	2,574	11.354	-0.65%
2023-02-10	12.28	12.88	-	12.00	12.28	1,600	19,280	12.050	11.45	12.01	-	11.19	11.45	1,716	11.236	4.07%
2023-02-09	11.80	-	-	11.72	11.80	2,600	30,604	11.771	11.00	-	-	10.93	11.00	2,788	10.975	0.17%
2023-02-08	11.78	11.78	12.00	10.40	11.78	800	8,860	11.075	10.98	10.98	11.19	9.697	10.98	858	10.326	8.07%
2023-02-07	10.90	11.44	12.00	10.40	12.90	2,200	27,488	12.495	10.16	10.67	11.19	9.697	12.03	2,359	11.650	-10.66%
2023-02-06	12.20	-	12.20	12.20	12.28	2,000	24,512	12.256	11.38	-	11.38	11.38	11.45	2,145	11.428	-0.81%
2023-02-03	12.30	10.90	12.30	12.30	12.52	2,000	24,888	12.444	11.47	10.16	11.47	11.47	11.67	2,145	11.603	-1.76%
2023-02-02	12.52	10.80	12.54	12.46	12.58	2,000	25,052	12.526	11.67	10.07	11.69	11.62	11.73	2,145	11.679	-0.79%
2023-02-01	12.62	-	12.70	12.34	12.82	2,000	25,348	12.674	11.77	-	11.84	11.51	11.95	2,145	11.817	2.27%
2023-01-31	12.34	12.30	12.34	12.34	12.36	2,000	24,696	12.348	11.51	11.47	11.51	11.51	11.52	2,145	11.513	-0.48%
2023-01-30	12.40	12.36	12.40	12.12	12.66	2,200	27,292	12.405	11.56	11.52	11.56	11.30	11.80	2,359	11.567	1.81%
2023-01-27	12.18	11.00	12.18	12.12	12.28	2,000	24,412	12.206	11.36	10.26	11.36	11.30	11.45	2,145	11.381	-0.65%
2023-01-26	12.26	11.40	12.26	12.24	12.28	2,000	24,540	12.270	11.43	10.63	11.43	11.41	11.45	2,145	11.441	-3.16%
2023-01-20	12.66	11.40	12.68	12.30	12.70	2,000	25,280	12.640	11.80	10.63	11.82	11.47	11.84	2,145	11.786	3.60%
2023-01-19	12.22	11.60	12.22	12.22	12.26	2,000	24,456	12.228	11.39	10.82	11.39	11.39	11.43	2,145	11.402	-1.77%
2023-01-18	12.44	-	12.44	11.90	12.44	2,000	24,016	12.008	11.60	-	11.60	11.10	11.60	2,145	11.196	4.89%
2023-01-17	11.86	12.44	12.68	11.86	11.86	1,000	11,860	11.860	11.06	11.60	11.82	11.06	11.06	1,072	11.058	0.00%
2023-01-16	11.86	-	11.86	11.84	11.88	2,000	23,740	11.870	11.06	-	11.06	11.04	11.08	2,145	11.068	1.37%
2023-01-13	11.70	-	11.70	11.70	11.90	2,400	28,328	11.803	10.91	-	10.91	10.91	11.10	2,574	11.006	0.00%
2023-01-12	11.70	-	11.70	11.70	11.92	2,000	23,668	11.834	10.91	-	10.91	10.91	11.11	2,145	11.034	0.17%
2023-01-11	11.68	-	11.68	11.36	11.78	2,400	27,912	11.630	10.89	-	10.89	10.59	10.98	2,574	10.844	2.82%
2023-01-10	11.36	10.88	11.36	11.36	11.50	2,600	29,740	11.438	10.59	10.14	10.59	10.59	10.72	2,788	10.665	-1.56%
2023-01-09	11.54	-	11.54	11.16	11.74	7,200	81,108	11.265	10.76	-	10.76	10.41	10.95	7,722	10.504	-4.47%
2023-01-06	12.08	10.16	12.08	12.08	12.32	2,200	26,812	12.187	11.26	9.473	11.26	11.26	11.49	2,359	11.364	-2.42%
2023-01-05	12.38	-	12.38	12.38	12.58	2,000	24,928	12.464	11.54	-	11.54	11.54	11.73	2,145	11.622	-1.59%
2023-01-04	12.58	-	12.58	12.58	12.68	2,200	27,716	12.598	11.73	-	11.73	11.73	11.82	2,359	11.747	-0.79%
2023-01-03	12.68	-	12.68	12.68	12.70	2,000	25,384	12.692	11.82	-	11.82	11.82	11.84	2,145	11.834	-0.16%
2022-12-30	12.70	-	12.70	12.76	12.76	200	2,552	12.760	11.84	-	11.84	11.90	11.90	214	11.898	-0.47%
2022-12-29	12.76	-	12.76	-	-	0	0	-	11.90	-	11.90	-	-	0	-	-0.47%
2022-12-28	12.82	-	12.82	-	-	0	0	-	11.95	-	11.95	-	-	0	-	-0.31%
2022-12-23	12.86	-	12.86	-	-	0	0	-	11.99	-	11.99	-	-	0	-	-0.46%
2022-12-22	12.92	-	12.92	-	-	3,928,400	53,504,808	13.620	12.05	-	12.05	-	-	4,213,151	12.699	-0.31%
2022-12-21	12.96	12.94	12.96	12.78	12.96	33,000	425,600	12.897	12.08	12.07	12.08	11.92	12.08	35,392	12.025	0.15%
2022-12-20	12.94	12.92	12.94	12.24	12.94	13,200	168,012	12.728	12.07	12.05	12.07	11.41	12.07	14,157	11.868	0.00%
2022-12-19	12.94	12.94	12.96	12.58	12.88	18,000	226,748	12.597	12.07	12.07	12.08	11.73	12.01	19,305	11.746	4.69%
2022-12-16	12.36	12.36	12.54	12.36	12.92	30,000	371,740	12.391	11.52	11.52	11.69	11.52	12.05	32,175	11.554	-1.12%
2022-12-15	12.50	12.50	12.54	12.08	12.60	7,200	88,480	12.289	11.66	11.66	11.69	11.26	11.75	7,722	11.458	2.63%
2022-12-14	12.18	12.18	12.38	11.80	12.18	8,800	105,448	11.983	11.36	11.36	11.54	11.00	11.36	9,438	11.173	2.87%
2022-12-13	11.84	11.50	12.00	11.30	12.96	54,200	623,136	11.497	11.04	10.72	11.19	10.54	12.08	58,129	10.720	4.96%
2022-12-12	11.28	11.38	11.46	10.98	11.20	9,400	105,192	11.191	10.52	10.61	10.69	10.24	10.44	10,081	10.434	2.73%
2022-12-09	10.98	10.08	10.98	10.80	11.00	12,400	135,396	10.919	10.24	9.399	10.24	10.07	10.26	13,299	10.181	5.78%
2022-12-08	10.38	10.38	10.40	10.06	10.94	36,000	366,300	10.175	9.678	9.678	9.697	9.380	10.20	38,609	9.4873	8.12%
2022-12-07	9.600	9.600	10.20	9.080	10.22	4,600	42,892	9.3243	8.951	8.951	9.511	8.466	9.529	4,933	8.6942	8.47%
2022-12-06	8.850	8.850	-	8.600	8.850	2,200	19,210	8.7318	8.252	8.252	-	8.019	8.252	2,359	8.1417	2.91%
2022-12-05	8.600	8.600	9.000	8.580	8.820	14,000	120,242	8.5887	8.019	8.019	8.392	8.000	8.224	15,015	8.0082	0.23%
2022-12-02	8.580	7.400	8.850	8.580	8.800	12,600	109,744	8.7098	8.000	6.900	8.252	8.000	8.205	13,513	8.1212	0.00%
2022-12-01	8.580	8.580	-	8.240	8.580	17,200	146,498	8.5173	8.000	8.000	-	7.683	8.000	18,447	7.9417	7.25%
2022-11-30	8.000	7.600	8.240	7.590	8.000	3,800	28,990	7.6289	7.459	7.086	7.683	7.077	7.459	4,075	7.1133	5.26%
2022-11-29	7.600	-	7.600	-	-	0	0	-	7.086	-	7.086	-	-	0	-	-0.39%
2022-11-28	7.630	7.630	7.800	7.620	7.620	200	1,524	7.6200	7.114	7.114	7.273	7.105	7.105	214	7.1050	5.97%
2022-11-25	7.200	-	7.200	-	-	0	0	-	6.713	-	6.713	-	-	0	-	0.00%
2022-11-24	7.200	7.200	-	7.200	7.200	600	4,320	7.2000	6.713	6.713	-	6.713	6.713	643	6.7134	0.00%
2022-11-23	7.200	5.800	7.200	7.400	7.400	3,200	23,680	7.4000	6.713	5.408	6.713	6.900	6.900	3,432	6.8999	-2.70%
2022-11-22	7.400	-	7.400	7.400	7.400	2,400	17,760	7.4000	6.900	-	6.900	6.900	6.900	2,574	6.8999	0.68%
2022-11-21	7.350	-	7.350	-	-	0	0	-	6.853	-	6.853	-	-	0	-	0.00%
2022-11-18	7.350	7.100	7.600	7.350	7.780	2,000	15,162	7.5810	6.853	6.620	7.086	6.853	7.254	2,145	7.0686	5.00%
2022-11-17	7.000	7.000	7.780	7.000	7.800	2,000	15,156	7.5780	6.527	6.527	7.254	6.527	7.273	2,145	7.0658	-1.41%
2022-11-16	7.100	7.100	-	6.790	7.800	27,600	211,606	7.6669	6.620	6.620	-	6.331	7.273	29,601	7.1487	-8.97%
2022-11-15	7.800	6.900	-	7.800	7.800	800	6,262	7.8275	7.273	6.434	-	7.273	7.273	858	7.2985	-1.64%
2022-11-14	7.930	7.300	-	7.700	7.930	5,400	42,084	7.7933	7.394	6.807	-	7.180	7.394	5,791	7.2666	0.00%
2022-11-11	7.930	6.910	-	7.700	7.930	3,000	23,698	7.8993	7.394	6.443	-	7.180	7.394	3,217	7.3654	2.99%
2022-11-10	7.700	7.700	-	7.290	7.500	4,400	32,598	7.4086	7.180	7.180	-	6.797	6.993	4,719	6.9079	5.48%
2022-11-09	7.300	7.300	-	7.000	7.200	2,400	17,010	7.0875	6.807	6.807	-	6.527	6.713	2,574	6.6085	4.14%
2022-11-08	7.010	7.000	7.010	6.790	8.000	10,400	77,464	7.4485	6.536	6.527	6.536	6.331	7.459	11,154	6.9450	-6.53%
2022-11-07	7.500	7.500	-	6.700	7.500	7,400	52,850	7.1419	6.993	6.993	-	6.247	6.993	7,936	6.6592	0.81%
2022-11-04	7.440	7.370	-	6.800	7.440	3,800	26,612	7.0032	6.937	6.872	-	6.340	6.937	4,075	6.5298	10.88%
2022-11-03	6.710	6.710	7.100	6.700	6.810	800	5,420	6.7750	6.256	6.256	6.620	6.247	6.350	858	6.3171	-11.94%
2022-11-02	7.620	6.790	7.620	-	-	0	0	-	7.105	6.331	7.105	-	-	0	-	0.00%
2022-11-01	7.620	6.800	7.620	-	-	0	0	-	7.105	6.340	7.105	-	-	0	-	-0.13%
2022-10-31	7.630	7.630	8.100	7.180	7.200	3,400	24,476	7.1988	7.114	7.114	7.553	6.695	6.713	3,646	6.7123	5.97%
2022-10-28	7.200	7.200	7.300	7.200	7.210	15,000	108,002	7.2001	6.713	6.713	6.807	6.713	6.723	16,087	6.7135	-2.04%
2022-10-27	7.350	7.300	7.350	-	-	0	0	-	6.853	6.807	6.853	-	-	0	-	0.00%
2022-10-26	7.350	7.350	7.490	7.350	7.500	5,600	41,304	7.3757	6.853	6.853	6.984	6.853	6.993	6,006	6.8772	0.00%
2022-10-25	7.350	7.350	7.500	6.930	7.250	1,800	12,776	7.0978	6.853	6.853	6.993	6.462	6.760	1,930	6.6181	6.06%
2022-10-24	6.930	6.860	8.870	4.650	6.930	4,800	23,178	4.8288	6.462	6.396	8.271	4.336	6.462	5,148	4.5024	-21.87%
2022-10-21	8.870	-	8.870	-	-	0	0	-	8.271	-	8.271	-	-	0	-	0.00%
2022-10-20	8.870	-	8.900	-	-	0	0	-	8.271	-	8.298	-	-	0	-	0.00%
2022-10-19	8.870	-	8.800	-	-	0	0	-	8.271	-	8.205	-	-	0	-	0.00%
2022-10-18	8.870	-	8.880	8.870	8.870	600	5,322	8.8700	8.271	-	8.280	8.271	8.271	643	8.2705	-0.11%
2022-10-17	8.880	-	8.880	8.880	8.880	16,400	145,632	8.8800	8.280	-	8.280	8.280	8.280	17,589	8.2798	0.00%
2022-10-14	8.880	8.880	-	8.880	8.880	1,800	15,984	8.8800	8.280	8.280	-	8.280	8.280	1,930	8.2798	0.00%
2022-10-13	8.880	8.880	-	8.880	8.880	400	3,552	8.8800	8.280	8.280	-	8.280	8.280	429	8.2798	0.00%
2022-10-12	8.880	8.880	-	8.880	8.880	1,200	10,656	8.8800	8.280	8.280	-	8.280	8.280	1,287	8.2798	0.00%
2022-10-11	8.880	8.880	9.080	8.880	8.880	1,000	8,880	8.8800	8.280	8.280	8.466	8.280	8.280	1,072	8.2798	-2.31%
2022-10-10	9.090	8.880	9.090	9.090	9.160	400	3,650	9.1250	8.476	8.280	8.476	8.476	8.541	429	8.5083	2.13%
2022-10-07	8.900	8.900	10.20	8.880	8.880	1,200	10,656	8.8800	8.298	8.298	9.511	8.280	8.280	1,287	8.2798	-13.26%
2022-10-06	10.26	8.880	10.26	-	-	0	0	-	9.567	8.280	9.567	-	-	0	-	-0.19%
2022-10-05	10.28	10.28	10.30	10.28	10.28	1,200	12,336	10.280	9.585	9.585	9.604	9.585	9.585	1,287	9.5852	-0.19%
2022-10-03	10.30	8.880	10.30	-	-	0	0	-	9.604	8.280	9.604	-	-	0	-	0.00%
2022-09-30	10.30	8.880	10.30	9.990	10.40	2,600	26,690	10.265	9.604	8.280	9.604	9.315	9.697	2,788	9.5716	3.10%
2022-09-29	9.990	9.990	10.00	9.990	10.00	2,200	21,988	9.9945	9.315	9.315	9.324	9.315	9.324	2,359	9.3191	-1.09%
2022-09-28	10.10	8.880	10.10	-	-	0	0	-	9.417	8.280	9.417	-	-	0	-	-1.94%
2022-09-27	10.30	10.30	10.34	9.990	10.34	13,000	133,182	10.245	9.604	9.604	9.641	9.315	9.641	13,942	9.5524	9.46%
2022-09-26	9.410	9.410	-	8.880	9.140	2,200	19,588	8.9036	8.774	8.774	-	8.280	8.522	2,359	8.3019	5.97%
2022-09-23	8.880	8.880	-	8.880	8.880	600	5,328	8.8800	8.280	8.280	-	8.280	8.280	643	8.2798	0.00%
2022-09-22	8.880	8.880	-	8.880	8.880	1,000	8,880	8.8800	8.280	8.280	-	8.280	8.280	1,072	8.2798	0.00%
2022-09-21	8.880	8.880	8.890	8.880	8.880	1,600	14,208	8.8800	8.280	8.280	8.289	8.280	8.280	1,716	8.2798	-0.11%
2022-09-20	8.890	8.880	9.350	8.890	8.890	1,200	10,668	8.8900	8.289	8.280	8.718	8.289	8.289	1,287	8.2892	-5.32%
2022-09-19	9.390	9.390	9.400	9.390	9.390	1,400	13,146	9.3900	8.755	8.755	8.765	8.755	8.755	1,501	8.7554	-0.11%
2022-09-16	9.400	8.880	9.400	9.400	9.400	10,000	94,000	9.4000	8.765	8.280	8.765	8.765	8.765	10,725	8.7647	0.00%
2022-09-15	9.400	9.000	9.400	9.410	9.410	1,400	12,962	9.2586	8.765	8.392	8.765	8.774	8.774	1,501	8.6328	-0.11%
2022-09-14	9.410	8.880	9.410	9.500	9.680	16,000	154,664	9.6665	8.774	8.280	8.774	8.858	9.026	17,160	9.0132	-2.79%
2022-09-13	9.680	9.680	9.700	9.680	9.690	4,800	46,466	9.6804	9.026	9.026	9.044	9.026	9.035	5,148	9.0262	0.00%
2022-09-09	9.680	9.680	10.16	9.680	10.12	1,200	11,872	9.8933	9.026	9.026	9.473	9.026	9.436	1,287	9.2247	-4.16%
2022-09-08	10.10	10.10	10.12	10.10	10.42	2,200	22,452	10.205	9.417	9.417	9.436	9.417	9.716	2,359	9.5157	0.00%
2022-09-07	10.10	10.06	10.10	9.380	10.74	25,400	256,112	10.083	9.417	9.380	9.417	8.746	10.01	27,241	9.4017	12.98%
2022-09-06	8.940	8.940	9.280	8.880	8.930	3,800	33,766	8.8858	8.336	8.336	8.653	8.280	8.326	4,075	8.2852	7.84%
2022-09-05	8.290	8.290	-	7.880	8.300	19,800	158,388	7.9994	7.730	7.730	-	7.347	7.739	21,235	7.4587	13.72%
2022-09-02	7.290	7.280	7.290	7.290	7.380	3,200	23,386	7.3081	6.797	6.788	6.797	6.797	6.881	3,432	6.8142	-1.22%
2022-09-01	7.380	7.280	-	7.280	7.380	600	4,432	7.3867	6.881	6.788	-	6.788	6.881	643	6.8874	0.96%
2022-08-31	7.310	7.300	7.500	7.280	7.500	5,400	39,474	7.3100	6.816	6.807	6.993	6.788	6.993	5,791	6.8159	4.43%
2022-08-30	7.000	6.500	7.000	6.480	7.500	6,200	41,950	6.7661	6.527	6.061	6.527	6.042	6.993	6,649	6.3088	-4.11%
2022-08-29	7.300	7.300	-	6.870	7.300	4,200	30,202	7.1910	6.807	6.807	-	6.406	6.807	4,504	6.7049	3.69%
2022-08-26	7.040	6.820	7.110	7.010	7.550	8,200	58,734	7.1627	6.564	6.359	6.629	6.536	7.040	8,794	6.6786	-6.88%
2022-08-25	7.560	-	7.560	7.560	7.560	25,400	192,024	7.5600	7.049	-	7.049	7.049	7.049	27,241	7.0490	0.00%
2022-08-24	7.560	-	7.880	7.560	8.010	2,800	21,824	7.7943	7.049	-	7.347	7.049	7.469	3,003	7.2675	-8.81%
2022-08-23	8.290	-	8.290	8.330	8.330	2,200	18,326	8.3300	7.730	-	7.730	7.767	7.767	2,359	7.7670	-0.48%
2022-08-22	8.330	8.330	-	8.000	8.330	20,400	165,934	8.1340	7.767	7.767	-	7.459	7.767	21,879	7.5843	0.36%
2022-08-19	8.300	8.000	8.300	7.900	8.980	14,200	115,674	8.1461	7.739	7.459	7.739	7.366	8.373	15,229	7.5955	-10.17%
2022-08-18	9.240	-	9.240	9.360	9.360	800	7,492	9.3650	8.616	-	8.616	8.727	8.727	858	8.7321	-1.28%
2022-08-17	9.360	-	9.360	-	-	0	0	-	8.727	-	8.727	-	-	0	-	-1.37%
2022-08-16	9.490	-	9.490	9.580	9.580	2,200	20,962	9.5282	8.849	-	8.849	8.933	8.933	2,359	8.8842	-1.04%
2022-08-15	9.590	-	9.590	9.690	9.690	1,400	13,566	9.6900	8.942	-	8.942	9.035	9.035	1,501	9.0351	-1.03%
2022-08-12	9.690	-	9.690	9.700	9.700	400	3,880	9.7000	9.035	-	9.035	9.044	9.044	429	9.0444	-2.81%
2022-08-11	9.970	-	9.970	9.680	10.00	1,200	11,804	9.8367	9.296	-	9.296	9.026	9.324	1,287	9.1718	3.00%
2022-08-10	9.680	9.680	9.990	9.680	9.990	12,600	123,262	9.7827	9.026	9.026	9.315	9.026	9.315	13,513	9.1215	0.00%
2022-08-09	9.680	-	9.680	9.730	9.730	200	1,946	9.7300	9.026	-	9.026	9.072	9.072	214	9.0724	-0.51%
2022-08-08	9.730	9.730	9.790	9.730	9.790	10,600	103,450	9.7594	9.072	9.072	9.128	9.072	9.128	11,368	9.0998	-0.61%
2022-08-05	9.790	8.400	9.790	9.800	9.880	1,200	11,824	9.8533	9.128	7.832	9.128	9.138	9.212	1,287	9.1874	-0.91%
2022-08-04	9.880	9.880	10.06	8.910	10.08	8,400	80,748	9.6129	9.212	9.212	9.380	8.308	9.399	9,009	8.9632	-2.76%
2022-08-03	10.16	-	10.16	10.10	10.18	11,600	117,688	10.146	9.473	-	9.473	9.417	9.492	12,441	9.4598	-0.20%
2022-08-02	10.18	-	10.18	10.40	10.40	200	2,080	10.400	9.492	-	9.492	9.697	9.697	214	9.6971	-2.12%
2022-08-01	10.40	9.900	10.40	9.190	10.40	13,600	136,664	10.049	9.697	9.231	9.697	8.569	9.697	14,586	9.3697	10.87%
2022-07-29	9.380	9.380	9.740	8.880	9.380	40,200	363,676	9.0467	8.746	8.746	9.082	8.280	8.746	43,114	8.4352	10.74%
2022-07-28	8.470	8.460	8.480	8.460	10.00	46,200	419,360	9.0771	7.898	7.888	7.907	7.888	9.324	49,549	8.4636	-16.14%
2022-07-27	10.10	10.10	10.90	10.00	11.38	27,800	289,536	10.415	9.417	9.417	10.16	9.324	10.61	29,815	9.7111	-11.71%
2022-07-26	11.44	10.60	11.44	10.52	12.80	43,200	478,500	11.076	10.67	9.884	10.67	9.809	11.93	46,331	10.328	-10.63%
2022-07-25	12.80	-	12.80	12.80	12.80	1,000	12,800	12.800	11.93	-	11.93	11.93	11.93	1,072	11.935	-0.31%
2022-07-22	12.84	12.84	12.88	12.82	12.86	564,600	7,249,492	12.840	11.97	11.97	12.01	11.95	11.99	605,525	11.972	0.00%
2022-07-21	12.84	12.82	12.84	12.82	12.86	229,200	2,942,768	12.839	11.97	11.95	11.97	11.95	11.99	245,814	11.972	0.00%
2022-07-20	12.84	12.84	13.00	12.84	14.20	214,200	2,787,860	13.015	11.97	11.97	12.12	11.97	13.24	229,726	12.136	0.00%
2022-07-19	12.84	12.84	12.88	12.84	12.88	115,000	1,476,616	12.840	11.97	11.97	12.01	11.97	12.01	123,336	11.972	-0.47%
2022-07-18	12.90	12.86	12.90	12.84	12.90	126,400	1,623,432	12.844	12.03	11.99	12.03	11.97	12.03	135,562	11.976	0.47%
2022-07-15	12.84	12.84	12.88	12.84	12.86	119,400	1,533,264	12.841	11.97	11.97	12.01	11.97	11.99	128,055	11.974	-0.31%
2022-07-14	12.88	12.86	12.88	12.84	12.92	69,600	893,896	12.843	12.01	11.99	12.01	11.97	12.05	74,645	11.975	0.31%
2022-07-13	12.84	12.84	12.88	12.84	13.24	50,200	651,000	12.968	11.97	11.97	12.01	11.97	12.35	53,839	12.092	0.00%
2022-07-12	12.84	12.84	12.88	12.84	12.86	112,600	1,445,876	12.841	11.97	11.97	12.01	11.97	11.99	120,762	11.973	-0.47%
2022-07-11	12.90	12.88	12.90	12.84	13.20	140,800	1,809,912	12.854	12.03	12.01	12.03	11.97	12.31	151,006	11.986	-2.27%
2022-07-08	13.20	13.02	13.20	13.00	15.12	281,800	3,836,256	13.613	12.31	12.14	12.31	12.12	14.10	302,226	12.693	-11.76%
2022-07-07	14.96	14.96	15.00	12.82	15.90	718,000	10,257,112	14.286	13.95	13.95	13.99	11.95	14.83	770,044	13.320	16.69%
2022-07-06	12.82	12.82	12.84	12.80	12.82	182,600	2,339,272	12.811	11.95	11.95	11.97	11.93	11.95	195,836	11.945	-0.16%
2022-07-05	12.84	12.84	12.86	12.84	12.86	252,000	3,236,400	12.843	11.97	11.97	11.99	11.97	11.99	270,266	11.975	0.00%
2022-07-04	12.84	12.84	12.86	12.84	12.86	346,600	4,450,412	12.840	11.97	11.97	11.99	11.97	11.99	371,723	11.972	0.00%
2022-06-30	12.84	12.84	12.86	12.84	12.86	4,948,000	62,693,252	12.670	11.97	11.97	11.99	11.97	11.99	5,306,657	11.814

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

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