Prices and Webb-site Total Returns

Tuya Inc.: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02391	2022-07-05			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
2026-01-19	17.44	17.40	17.47	17.40	18.14	22,400	391,394	17.473	17.44	17.40	17.47	17.40	18.14	22,400	17.473	1.40%
2026-01-16	17.20	17.20	17.38	17.14	17.60	44,000	757,104	17.207	17.20	17.20	17.38	17.14	17.60	44,000	17.207	-2.49%
2026-01-15	17.64	17.40	17.64	17.44	17.82	38,400	674,754	17.572	17.64	17.40	17.64	17.44	17.82	38,400	17.572	-2.00%
2026-01-14	18.00	17.83	18.12	17.74	18.21	65,800	1,180,798	17.945	18.00	17.83	18.12	17.74	18.21	65,800	17.945	-1.15%
2026-01-13	18.21	18.20	18.36	17.85	18.82	160,400	2,930,600	18.271	18.21	18.20	18.36	17.85	18.82	160,400	18.271	2.30%
2026-01-12	17.80	17.73	17.80	17.19	17.98	184,600	3,240,986	17.557	17.80	17.73	17.80	17.19	17.98	184,600	17.557	1.60%
2026-01-09	17.52	17.52	17.98	17.20	17.61	29,600	512,706	17.321	17.52	17.52	17.98	17.20	17.61	29,600	17.321	-0.51%
2026-01-08	17.61	17.61	17.65	17.40	17.60	37,200	651,582	17.516	17.61	17.61	17.65	17.40	17.60	37,200	17.516	1.27%
2026-01-07	17.39	17.39	17.50	17.17	17.90	35,800	627,302	17.522	17.39	17.39	17.50	17.17	17.90	35,800	17.522	-0.91%
2026-01-06	17.55	17.18	17.56	16.88	17.80	25,200	437,588	17.365	17.55	17.18	17.56	16.88	17.80	25,200	17.365	3.97%
2026-01-05	16.88	16.88	17.14	16.85	17.10	26,600	449,086	16.883	16.88	16.88	17.14	16.85	17.10	26,600	16.883	0.18%
2026-01-02	16.85	16.80	16.88	16.51	16.97	28,400	478,244	16.840	16.85	16.80	16.88	16.51	16.97	28,400	16.840	-0.71%
2025-12-31	16.97	16.62	17.00	16.52	17.16	14,400	242,188	16.819	16.97	16.62	17.00	16.52	17.16	14,400	16.819	-1.11%
2025-12-30	17.16	17.14	18.49	16.70	17.20	17,629	298,025	16.905	17.16	17.14	18.49	16.70	17.20	17,629	16.905	2.26%
2025-12-29	16.78	16.78	16.80	16.78	17.79	40,600	694,276	17.100	16.78	16.78	16.80	16.78	17.79	40,600	17.100	-5.62%
2025-12-24	17.78	17.02	17.78	-	-	0	0	-	17.78	17.02	17.78	-	-	0	-	-0.17%
2025-12-23	17.81	17.30	17.78	17.00	17.81	25,600	447,700	17.488	17.81	17.30	17.78	17.00	17.81	25,600	17.488	3.67%
2025-12-22	17.18	17.05	17.21	17.00	17.61	4,800	82,156	17.116	17.18	17.05	17.21	17.00	17.61	4,800	17.116	-2.44%
2025-12-19	17.61	17.11	17.62	16.88	17.70	30,200	518,210	17.159	17.61	17.11	17.62	16.88	17.70	30,200	17.159	4.51%
2025-12-18	16.85	16.86	16.92	16.48	16.85	12,600	209,742	16.646	16.85	16.86	16.92	16.48	16.85	12,600	16.646	-0.12%
2025-12-17	16.87	16.81	16.92	16.64	17.03	25,400	426,336	16.785	16.87	16.81	16.92	16.64	17.03	25,400	16.785	1.93%
2025-12-16	16.55	16.55	16.61	16.52	17.21	37,800	630,250	16.673	16.55	16.55	16.61	16.52	17.21	37,800	16.673	-3.44%
2025-12-15	17.14	17.13	17.38	17.14	17.27	12,200	210,534	17.257	17.14	17.13	17.38	17.14	17.27	12,200	17.257	-1.10%
2025-12-12	17.33	17.15	17.40	17.11	17.38	800	13,804	17.255	17.33	17.15	17.40	17.11	17.38	800	17.255	1.29%
2025-12-11	17.11	17.02	17.52	17.09	17.25	2,600	44,496	17.114	17.11	17.02	17.52	17.09	17.25	2,600	17.114	-1.67%
2025-12-10	17.40	17.28	17.50	16.87	17.43	17,800	304,614	17.113	17.40	17.28	17.50	16.87	17.43	17,800	17.113	-0.11%
2025-12-09	17.42	17.38	17.43	17.38	17.90	25,200	443,826	17.612	17.42	17.38	17.43	17.38	17.90	25,200	17.612	-2.57%
2025-12-08	17.88	17.80	17.97	17.88	18.09	10,400	186,626	17.945	17.88	17.80	17.97	17.88	18.09	10,400	17.945	-2.08%
2025-12-05	18.26	18.22	18.27	18.19	18.28	11,200	204,044	18.218	18.26	18.22	18.27	18.19	18.28	11,200	18.218	-0.33%
2025-12-04	18.32	18.32	18.33	17.98	18.34	70,000	1,272,356	18.177	18.32	18.32	18.33	17.98	18.34	70,000	18.177	3.39%
2025-12-03	17.72	17.70	17.80	17.00	18.00	25,800	457,444	17.730	17.72	17.70	17.80	17.00	18.00	25,800	17.730	-1.56%
2025-12-02	18.00	18.00	18.03	17.41	18.18	69,000	1,231,810	17.852	18.00	18.00	18.03	17.41	18.18	69,000	17.852	3.81%
2025-12-01	17.34	17.31	17.34	17.09	17.41	23,000	399,006	17.348	17.34	17.31	17.34	17.09	17.41	23,000	17.348	1.46%
2025-11-28	17.09	17.09	17.17	16.82	17.25	12,600	215,698	17.119	17.09	17.09	17.17	16.82	17.25	12,600	17.119	-0.93%
2025-11-27	17.25	17.10	17.29	17.00	17.65	16,800	290,018	17.263	17.25	17.10	17.29	17.00	17.65	16,800	17.263	-1.65%
2025-11-26	17.54	17.49	17.58	16.30	18.58	110,800	1,980,790	17.877	17.54	17.49	17.58	16.30	18.58	110,800	17.877	7.81%
2025-11-25	16.27	16.17	16.28	16.11	16.60	14,800	242,982	16.418	16.27	16.17	16.28	16.11	16.60	14,800	16.418	1.06%
2025-11-24	16.10	16.10	16.41	16.00	16.50	19,200	310,344	16.164	16.10	16.10	16.41	16.00	16.50	19,200	16.164	3.47%
2025-11-21	15.56	15.50	15.62	15.49	15.84	29,800	463,352	15.549	15.56	15.50	15.62	15.49	15.84	29,800	15.549	-1.77%
2025-11-20	15.84	15.81	15.99	15.65	15.87	12,200	193,030	15.822	15.84	15.81	15.99	15.65	15.87	12,200	15.822	-0.13%
2025-11-19	15.86	15.74	16.00	15.68	15.98	5,800	91,784	15.825	15.86	15.74	16.00	15.68	15.98	5,800	15.825	1.15%
2025-11-18	15.68	15.61	15.78	15.60	16.44	27,800	440,280	15.837	15.68	15.61	15.78	15.60	16.44	27,800	15.837	-4.51%
2025-11-17	16.42	16.42	16.45	16.00	16.50	28,200	462,438	16.399	16.42	16.42	16.45	16.00	16.50	28,200	16.399	3.27%
2025-11-14	15.90	15.90	15.98	15.80	16.72	101,800	1,644,208	16.151	15.90	15.90	15.98	15.80	16.72	101,800	16.151	-4.90%
2025-11-13	16.72	16.66	16.78	16.52	16.90	22,400	373,126	16.657	16.72	16.66	16.78	16.52	16.90	22,400	16.657	-1.18%
2025-11-12	16.92	16.92	16.94	16.60	16.92	17,000	285,104	16.771	16.92	16.92	16.94	16.60	16.92	17,000	16.771	0.06%
2025-11-11	16.91	16.82	17.00	16.61	16.95	9,400	158,264	16.837	16.91	16.82	17.00	16.61	16.95	9,400	16.837	-0.53%
2025-11-10	17.00	17.00	17.10	16.80	17.13	18,800	319,374	16.988	17.00	17.00	17.10	16.80	17.13	18,800	16.988	0.71%
2025-11-07	16.88	16.83	17.00	16.77	17.25	44,800	760,326	16.972	16.88	16.83	17.00	16.77	17.25	44,800	16.972	-2.14%
2025-11-06	17.25	17.04	17.68	16.90	18.28	39,000	666,244	17.083	17.25	17.04	17.68	16.90	18.28	39,000	17.083	3.29%
2025-11-05	16.70	16.70	16.97	15.79	17.18	81,600	1,376,394	16.868	16.70	16.70	16.97	15.79	17.18	81,600	16.868	-4.46%
2025-11-04	17.48	17.48	17.60	17.40	18.00	22,800	400,406	17.562	17.48	17.48	17.60	17.40	18.00	22,800	17.562	-2.67%
2025-11-03	17.96	17.91	18.10	17.51	18.10	43,400	768,694	17.712	17.96	17.91	18.10	17.51	18.10	43,400	17.712	2.28%
2025-10-31	17.56	17.50	17.56	17.33	17.60	12,400	216,142	17.431	17.56	17.50	17.56	17.33	17.60	12,400	17.431	-1.07%
2025-10-30	17.75	17.64	17.76	17.56	18.28	50,000	896,798	17.936	17.75	17.64	17.76	17.56	18.28	50,000	17.936	-0.56%
2025-10-28	17.85	17.88	18.00	17.85	18.50	41,600	749,804	18.024	17.85	17.88	18.00	17.85	18.50	41,600	18.024	-2.99%
2025-10-27	18.40	18.35	18.45	18.20	18.45	71,600	1,314,928	18.365	18.40	18.35	18.45	18.20	18.45	71,600	18.365	2.34%
2025-10-24	17.98	17.78	18.00	17.77	18.01	61,400	1,100,956	17.931	17.98	17.78	18.00	17.77	18.01	61,400	17.931	1.01%
2025-10-23	17.80	17.68	17.90	17.48	17.95	24,800	437,104	17.625	17.80	17.68	17.90	17.48	17.95	24,800	17.625	0.17%
2025-10-22	17.77	17.77	17.94	17.60	18.28	20,400	365,342	17.909	17.77	17.77	17.94	17.60	18.28	20,400	17.909	-2.20%
2025-10-21	18.17	18.01	18.34	17.96	18.40	29,200	529,602	18.137	18.17	18.01	18.34	17.96	18.40	29,200	18.137	3.47%
2025-10-20	17.56	17.54	17.65	17.26	17.76	55,200	969,676	17.567	17.56	17.54	17.65	17.26	17.76	55,200	17.567	1.86%
2025-10-17	17.24	17.23	17.59	17.24	18.32	164,200	2,893,678	17.623	17.24	17.23	17.59	17.24	18.32	164,200	17.623	-6.66%
2025-10-16	18.47	18.47	18.60	18.31	18.95	75,400	1,399,846	18.566	18.47	18.47	18.60	18.31	18.95	75,400	18.566	-2.53%
2025-10-15	18.95	18.95	19.10	18.72	19.10	28,000	530,098	18.932	18.95	18.95	19.10	18.72	19.10	28,000	18.932	1.17%
2025-10-14	18.73	18.65	18.75	18.30	19.35	98,800	1,863,308	18.859	18.73	18.65	18.75	18.30	19.35	98,800	18.859	-2.45%
2025-10-13	19.20	19.20	19.30	18.67	19.51	161,000	3,063,260	19.026	19.20	19.20	19.30	18.67	19.51	161,000	19.026	-3.61%
2025-10-10	19.92	19.92	20.10	19.65	20.82	81,200	1,639,490	20.191	19.92	19.92	20.10	19.65	20.82	81,200	20.191	-1.58%
2025-10-09	20.24	20.20	20.36	20.12	20.54	78,400	1,592,136	20.308	20.24	20.20	20.36	20.12	20.54	78,400	20.308	-0.78%
2025-10-08	20.40	20.14	20.40	19.25	20.50	102,600	2,041,140	19.894	20.40	20.14	20.40	19.25	20.50	102,600	19.894	2.56%
2025-10-06	19.89	19.72	19.90	19.66	20.00	33,400	662,418	19.833	19.89	19.72	19.90	19.66	20.00	33,400	19.833	-0.10%
2025-10-03	19.91	19.80	20.28	19.90	20.80	42,200	845,290	20.031	19.91	19.80	20.28	19.90	20.80	42,200	20.031	-2.31%
2025-10-02	20.38	20.44	20.60	19.71	20.70	92,600	1,880,834	20.311	20.38	20.44	20.60	19.71	20.70	92,600	20.311	3.56%
2025-09-30	19.68	19.68	19.85	19.40	19.89	41,200	808,548	19.625	19.68	19.68	19.85	19.40	19.89	41,200	19.625	0.87%
2025-09-29	19.51	19.51	19.66	19.28	19.80	70,000	1,369,534	19.565	19.51	19.51	19.66	19.28	19.80	70,000	19.565	0.67%
2025-09-26	19.38	19.38	20.50	19.30	20.82	121,800	2,404,458	19.741	19.38	19.38	20.50	19.30	20.82	121,800	19.741	-6.92%
2025-09-25	20.82	20.76	20.86	19.56	20.86	234,200	4,789,558	20.451	20.82	20.76	20.86	19.56	20.86	234,200	20.451	7.21%
2025-09-24	19.42	19.42	19.80	19.00	19.46	128,200	2,476,378	19.317	19.42	19.42	19.80	19.00	19.46	128,200	19.317	-1.42%
2025-09-23	19.70	19.60	19.70	19.52	20.30	94,600	1,875,218	19.823	19.70	19.60	19.70	19.52	20.30	94,600	19.823	-4.28%
2025-09-22	20.58	20.44	20.60	20.36	21.48	72,400	1,497,048	20.677	20.58	20.44	20.60	20.36	21.48	72,400	20.677	-0.19%
2025-09-19	20.62	20.58	20.62	20.48	20.78	77,600	1,603,408	20.662	20.62	20.58	20.62	20.48	20.78	77,600	20.662	0.39%
2025-09-18	20.54	20.40	20.54	20.38	21.04	113,000	2,352,424	20.818	20.54	20.40	20.54	20.38	21.04	113,000	20.818	-2.10%
2025-09-17	20.98	20.82	20.98	20.10	20.98	132,200	2,736,664	20.701	20.98	20.82	20.98	20.10	20.98	132,200	20.701	4.38%
2025-09-16	20.10	20.10	20.40	20.06	20.56	92,800	1,887,912	20.344	20.10	20.10	20.40	20.06	20.56	92,800	20.344	-0.10%
2025-09-15	20.12	20.12	20.22	20.00	20.58	73,000	1,475,408	20.211	20.12	20.12	20.22	20.00	20.58	73,000	20.211	-2.04%
2025-09-12	20.54	20.54	20.80	20.00	21.00	249,000	5,116,312	20.547	20.54	20.54	20.80	20.00	21.00	249,000	20.547	3.22%
2025-09-11	19.90	19.90	20.00	19.06	19.96	131,600	2,594,022	19.711	19.90	19.90	20.00	19.06	19.96	131,600	19.711	0.51%
2025-09-10	19.80	19.70	20.00	19.58	20.20	206,600	4,102,216	19.856	19.80	19.70	20.00	19.58	20.20	206,600	19.856	-1.00%
2025-09-09	20.00	19.83	20.00	19.58	20.24	132,800	2,646,508	19.929	20.00	19.83	20.00	19.58	20.24	132,800	19.929	0.30%
2025-09-08	19.94	19.92	19.94	19.93	20.56	112,000	2,248,762	20.078	19.94	19.92	19.94	19.93	20.56	112,000	20.078	-0.30%
2025-09-05	20.00	19.97	20.00	19.56	20.08	104,200	2,069,552	19.861	20.00	19.97	20.00	19.56	20.08	104,200	19.861	1.01%
2025-09-04	19.80	19.42	19.80	19.38	21.00	279,800	5,597,666	20.006	19.80	19.42	19.80	19.38	21.00	279,800	20.006	-5.71%
2025-09-03	21.00	20.80	21.00	20.52	21.00	182,200	3,768,716	20.685	21.00	20.80	21.00	20.52	21.00	182,200	20.685	0.48%
2025-09-02	20.90	20.88	20.90	20.68	22.00	301,600	6,354,192	21.068	20.90	20.88	20.90	20.68	22.00	301,600	21.068	-5.43%
2025-09-01	22.10	22.00	22.20	21.42	22.56	342,000	7,409,792	21.666	22.10	22.00	22.20	21.42	22.56	342,000	21.666	-0.45%
2025-08-29	22.20	22.20	22.36	21.96	23.50	401,600	8,963,516	22.320	22.20	22.20	22.36	21.96	23.50	401,600	22.320	-5.53%
2025-08-28	23.50	23.44	23.50	22.56	24.18	1,037,800	24,492,412	23.600	23.50	23.44	23.50	22.56	24.18	1,037,800	23.600	5.95%
2025-08-27	22.18	22.18	22.32	20.58	24.24	1,014,200	23,480,008	23.151	22.18	22.18	22.32	20.58	24.24	1,014,200	23.151	8.20%
2025-08-26	20.50	20.46	20.50	20.10	20.72	73,600	1,502,036	20.408	20.50	20.46	20.50	20.10	20.72	73,600	20.408	1.38%
2025-08-25	20.22	20.20	20.30	19.40	20.76	138,400	2,801,400	20.241	20.22	20.20	20.30	19.40	20.76	138,400	20.241	5.37%
2025-08-22	19.19	19.19	19.39	19.00	19.39	138,000	2,649,032	19.196	19.19	19.19	19.39	19.00	19.39	138,000	19.196	2.62%
2025-08-21	18.70	18.68	18.75	18.69	18.96	61,000	1,145,692	18.782	18.70	18.68	18.75	18.69	18.96	61,000	18.782	-1.58%
2025-08-20	19.00	18.99	19.00	18.47	19.20	59,400	1,125,576	18.949	19.00	18.99	19.00	18.47	19.20	59,400	18.949	-1.09%
2025-08-19	19.21	19.10	19.21	19.06	19.46	74,600	1,437,546	19.270	19.21	19.10	19.21	19.06	19.46	74,600	19.270	0.37%
2025-08-18	19.14	19.14	19.20	19.10	19.65	190,200	3,671,112	19.301	19.14	19.14	19.20	19.10	19.65	190,200	19.301	-3.09%
2025-08-15	19.75	19.65	19.91	19.10	19.91	23,600	464,214	19.670	19.75	19.65	19.91	19.10	19.91	23,600	19.670	-0.80%
2025-08-14	19.91	19.91	20.42	19.89	20.90	88,200	1,768,828	20.055	19.91	19.91	20.42	19.89	20.90	88,200	20.055	-0.25%
2025-08-13	19.96	19.96	20.00	19.81	20.12	46,200	922,458	19.967	19.96	19.96	20.00	19.81	20.12	46,200	19.967	0.00%
2025-08-12	19.96	19.82	19.96	19.61	20.34	32,800	650,650	19.837	19.96	19.82	19.96	19.61	20.34	32,800	19.837	-3.11%
2025-08-11	20.60	20.60	20.70	20.40	21.50	57,000	1,174,516	20.606	20.60	20.60	20.70	20.40	21.50	57,000	20.606	0.49%
2025-08-08	20.50	20.50	20.52	19.49	20.58	161,400	3,234,870	20.043	20.50	20.50	20.52	19.49	20.58	161,400	20.043	8.18%
2025-08-07	18.95	18.82	20.20	18.53	19.27	125,800	2,400,886	19.085	18.95	18.82	20.20	18.53	19.27	125,800	19.085	-1.25%
2025-08-06	19.19	19.04	19.21	18.96	20.28	173,000	3,302,806	19.091	19.19	19.04	19.21	18.96	20.28	173,000	19.091	1.21%
2025-08-05	18.96	18.90	19.69	18.94	19.10	169,200	3,209,208	18.967	18.96	18.90	19.69	18.94	19.10	169,200	18.967	0.05%
2025-08-04	18.95	18.95	19.00	18.90	19.10	105,400	2,002,982	19.004	18.95	18.95	19.00	18.90	19.10	105,400	19.004	-2.12%
2025-08-01	19.36	19.20	19.36	19.30	20.00	163,600	3,202,372	19.574	19.36	19.20	19.36	19.30	20.00	163,600	19.574	-3.68%
2025-07-31	20.10	20.10	21.00	19.16	20.10	210,400	4,058,376	19.289	20.10	20.10	21.00	19.16	20.10	210,400	19.289	2.55%
2025-07-30	19.60	19.52	19.60	19.48	19.98	341,200	6,717,524	19.688	19.60	19.52	19.60	19.48	19.98	341,200	19.688	-1.90%
2025-07-29	19.98	19.96	20.20	19.80	20.35	99,000	1,971,408	19.913	19.98	19.96	20.20	19.80	20.35	99,000	19.913	-0.60%
2025-07-28	20.10	20.10	20.80	20.10	20.90	155,600	3,192,430	20.517	20.10	20.10	20.80	20.10	20.90	155,600	20.517	-3.13%
2025-07-25	20.75	20.75	20.80	20.05	21.00	191,800	3,970,670	20.702	20.75	20.75	20.80	20.05	21.00	191,800	20.702	-2.12%
2025-07-24	21.20	20.80	21.20	20.65	21.45	51,200	1,076,440	21.024	21.20	20.80	21.20	20.65	21.45	51,200	21.024	3.16%
2025-07-23	20.55	20.25	20.55	19.74	20.70	222,800	4,462,478	20.029	20.55	20.25	20.55	19.74	20.70	222,800	20.029	3.37%
2025-07-22	19.88	19.82	19.88	19.64	20.75	132,000	2,631,850	19.938	19.88	19.82	19.88	19.64	20.75	132,000	19.938	-1.34%
2025-07-21	20.15	20.10	20.15	20.15	20.60	301,200	6,149,720	20.417	20.15	20.10	20.15	20.15	20.60	301,200	20.417	-0.74%
2025-07-18	20.30	19.82	20.30	19.82	20.60	38,400	778,896	20.284	20.30	19.82	20.30	19.82	20.60	38,400	20.284	-0.49%
2025-07-17	20.40	20.40	20.65	20.05	20.65	36,800	749,360	20.363	20.40	20.40	20.65	20.05	20.65	36,800	20.363	-0.24%
2025-07-16	20.45	20.40	20.45	20.25	20.65	62,805	1,285,132	20.462	20.45	20.40	20.45	20.25	20.65	62,805	20.462	3.70%
2025-07-15	19.72	19.72	19.80	19.12	20.60	96,200	1,870,782	19.447	19.72	19.72	19.80	19.12	20.60	96,200	19.447	2.18%
2025-07-14	19.30	19.30	19.40	19.10	19.54	41,200	799,032	19.394	19.30	19.30	19.40	19.10	19.54	41,200	19.394	-0.92%
2025-07-11	19.48	19.30	19.46	19.04	19.60	25,800	502,552	19.479	19.48	19.30	19.46	19.04	19.60	25,800	19.479	-0.81%
2025-07-10	19.64	19.58	19.84	19.60	19.92	13,800	272,592	19.753	19.64	19.58	19.84	19.60	19.92	13,800	19.753	0.61%
2025-07-09	19.52	19.52	19.74	19.44	20.70	5,600	112,534	20.095	19.52	19.52	19.74	19.44	20.70	5,600	20.095	-1.41%
2025-07-08	19.80	19.72	19.80	19.00	20.00	27,800	545,092	19.608	19.80	19.72	19.80	19.00	20.00	27,800	19.608	3.88%
2025-07-07	19.06	19.02	19.20	19.00	19.28	2,200	41,904	19.047	19.06	19.02	19.20	19.00	19.28	2,200	19.047	0.63%
2025-07-04	18.94	18.94	19.28	18.66	19.44	36,000	680,616	18.906	18.94	18.94	19.28	18.66	19.44	36,000	18.906	-0.94%
2025-07-03	19.12	19.12	19.40	18.62	19.70	99,000	1,867,236	18.861	19.12	19.12	19.40	18.62	19.70	99,000	18.861	2.69%
2025-07-02	18.62	18.60	18.78	18.58	18.82	24,000	450,644	18.777	18.62	18.60	18.78	18.58	18.82	24,000	18.777	-0.96%
2025-06-30	18.80	18.80	18.96	18.42	19.30	40,200	758,656	18.872	18.80	18.80	18.96	18.42	19.30	40,200	18.872	0.75%
2025-06-27	18.66	18.66	18.76	18.66	19.84	41,200	777,120	18.862	18.66	18.66	18.76	18.66	19.84	41,200	18.862	-1.79%
2025-06-26	19.00	18.80	19.00	18.80	19.60	30,200	571,492	18.924	19.00	18.80	19.00	18.80	19.60	30,200	18.924	-1.45%
2025-06-25	19.28	19.02	19.60	18.90	19.80	35,400	678,704	19.172	19.28	19.02	19.60	18.90	19.80	35,400	19.172	1.80%
2025-06-24	18.94	18.66	18.94	18.64	19.32	149,400	2,832,060	18.956	18.94	18.66	18.94	18.64	19.32	149,400	18.956	-1.76%
2025-06-23	19.28	19.04	19.28	19.00	19.60	84,600	1,633,884	19.313	19.28	19.04	19.28	19.00	19.60	84,600	19.313	-2.13%
2025-06-20	19.70	20.05	20.50	19.70	20.75	79,400	1,619,816	20.401	19.70	20.05	20.50	19.70	20.75	79,400	20.401	-1.50%
2025-06-19	20.00	20.00	20.25	19.96	20.45	20,000	401,652	20.083	20.00	20.00	20.25	19.96	20.45	20,000	20.083	-1.96%
2025-06-18	20.40	20.40	20.60	20.40	20.60	16,200	331,080	20.437	20.40	20.40	20.60	20.40	20.60	16,200	20.437	-1.21%
2025-06-17	20.65	20.45	20.60	20.00	20.80	12,800	264,430	20.659	20.65	20.45	20.60	20.00	20.80	12,800	20.659	3.25%
2025-06-16	20.00	20.00	20.40	18.80	20.55	23,200	467,020	20.130	20.00	20.00	20.40	18.80	20.55	23,200	20.130	-2.20%
2025-06-13	20.45	20.30	20.45	20.05	21.00	66,000	1,342,130	20.335	20.45	20.30	20.45	20.05	21.00	66,000	20.335	-5.10%
2025-06-12	21.55	21.35	21.55	21.20	22.05	26,000	561,850	21.610	21.55	21.35	21.55	21.20	22.05	26,000	21.610	-2.49%
2025-06-11	22.10	22.00	22.20	21.45	22.40	48,800	1,073,340	21.995	22.10	22.00	22.20	21.45	22.40	48,800	21.995	3.27%
2025-06-10	21.40	21.40	21.60	20.05	21.80	121,200	2,575,480	21.250	21.40	21.40	21.60	20.05	21.80	121,200	21.250	-1.15%
2025-06-09	21.65	21.65	21.80	20.55	21.90	133,000	2,853,740	21.457	21.65	21.65	21.80	20.55	21.90	133,000	21.457	5.87%
2025-06-06	20.45	20.05	20.50	20.05	20.65	35,600	726,310	20.402	20.45	20.05	20.50	20.05	20.65	35,600	20.402	-1.68%
2025-06-05	20.80	20.10	20.80	19.60	20.80	31,400	628,272	20.009	20.80	20.10	20.80	19.60	20.80	31,400	20.009	7.00%
2025-06-04	19.44	19.30	19.94	19.30	20.10	46,800	924,912	19.763	19.44	19.30	19.94	19.30	20.10	46,800	19.763	1.78%
2025-06-03	19.10	19.10	-	18.70	19.08	10,000	189,420	18.942	19.10	19.10	-	18.70	19.08	10,000	18.942	1.27%
2025-06-02	18.86	18.28	19.10	18.00	19.20	37,600	695,968	18.510	18.86	18.28	19.10	18.00	19.20	37,600	18.510	-3.68%
2025-05-30	19.58	19.30	21.05	19.02	20.20	34,000	670,792	19.729	19.58	19.30	21.05	19.02	20.20	34,000	19.729	-3.07%
2025-05-29	20.20	20.20	20.70	19.96	20.40	14,800	298,082	20.141	20.20	20.20	20.70	19.96	20.40	14,800	20.141	0.00%
2025-05-28	20.20	20.15	20.85	20.10	21.35	41,600	853,500	20.517	20.20	20.15	20.85	20.10	21.35	41,600	20.517	3.70%
2025-05-27	19.48	19.32	19.48	19.22	19.72	345,400	6,803,328	19.697	19.48	19.32	19.48	19.22	19.72	345,400	19.697	-1.81%
2025-05-26	19.84	19.80	19.86	19.00	20.00	401,600	7,954,004	19.806	19.84	19.80	19.86	19.00	20.00	401,600	19.806	-2.51%
2025-05-23	20.35	20.35	20.45	20.30	20.75	81,200	1,662,220	20.471	20.35	20.35	20.45	20.30	20.75	81,200	20.471	0.25%
2025-05-22	20.30	20.20	20.25	20.25	21.55	324,200	6,751,200	20.824	20.30	20.20	20.25	20.25	21.55	324,200	20.824	-8.76%
2025-05-21	22.25	22.20	22.25	21.90	23.75	346,600	7,880,630	22.737	22.25	22.20	22.25	21.90	23.75	346,600	22.737	-0.67%
2025-05-20	22.40	22.40	22.45	21.75	22.70	143,200	3,165,030	22.102	22.40	22.40	22.45	21.75	22.70	143,200	22.102	2.28%
2025-05-19	21.90	21.45	21.90	18.58	21.95	59,600	1,265,770	21.238	21.90	21.45	21.90	18.58	21.95	59,600	21.238	1.86%
2025-05-16	21.50	21.20	21.50	21.00	21.70	240,000	5,137,660	21.407	21.50	21.20	21.50	21.00	21.70	240,000	21.407	-2.49%
2025-05-15	22.05	22.05	22.15	21.80	22.35	42,800	947,580	22.140	22.05	22.05	22.15	21.80	22.35	42,800	22.140	-0.68%
2025-05-14	22.20	22.20	22.65	21.25	22.85	115,800	2,577,410	22.257	22.20	22.20	22.65	21.25	22.85	115,800	22.257	6.99%
2025-05-13	20.75	20.55	20.70	20.10	22.20	198,600	4,196,260	21.129	20.75	20.55	20.70	20.10	22.20	198,600	21.129	4.27%
2025-05-12	19.90	19.90	20.00	17.96	19.90	105,807	2,020,283	19.094	19.90	19.90	20.00	17.96	19.90	105,807	19.094	8.74%
2025-05-09	18.30	18.30	18.84	18.10	18.90	34,600	646,916	18.697	18.30	18.30	18.84	18.10	18.90	34,600	18.697	-2.35%
2025-05-08	18.74	18.50	18.74	18.40	19.48	23,400	439,948	18.801	18.74	18.50	18.74	18.40	19.48	23,400	18.801	1.96%
2025-05-07	18.38	18.00	18.66	17.52	19.08	37,600	696,564	18.526	18.38	18.00	18.66	17.52	19.08	37,600	18.526	-2.13%
2025-05-06	18.78	18.68	18.78	18.52	18.94	30,800	574,296	18.646	18.78	18.68	18.78	18.52	18.94	30,800	18.646	-0.74%
2025-05-02	18.92	18.70	18.80	18.26	18.92	66,800	1,235,168	18.491	18.92	18.70	18.80	18.26	18.92	66,800	18.491	3.05%
2025-04-30	18.36	18.24	18.52	18.00	18.60	53,400	971,488	18.193	18.36	18.24	18.52	18.00	18.60	53,400	18.193	2.11%
2025-04-29	17.98	17.62	17.98	16.88	17.98	21,400	371,008	17.337	17.98	17.62	17.98	16.88	17.98	21,400	17.337	4.90%
2025-04-28	17.14	17.00	17.20	16.94	17.26	30,000	513,000	17.100	17.14	17.00	17.20	16.94	17.26	30,000	17.100	-0.81%
2025-04-25	17.28	17.20	17.30	17.16	18.08	65,800	1,164,944	17.704	17.28	17.20	17.30	17.16	18.08	65,800	17.704	-1.26%
2025-04-24	17.50	17.32	17.50	16.50	17.50	60,400	1,038,316	17.191	17.50	17.32	17.50	16.50	17.50	60,400	17.191	6.19%
2025-04-23	16.48	16.42	16.48	15.52	17.00	155,600	2,559,772	16.451	16.48	16.42	16.48	15.52	17.00	155,600	16.451	7.85%
2025-04-22	15.28	15.26	15.52	15.28	15.92	39,600	618,976	15.631	15.28	15.26	15.52	15.28	15.92	39,600	15.631	-4.02%
2025-04-17	15.92	15.78	15.92	15.76	16.54	32,600	526,144	16.139	15.92	15.78	15.92	15.76	16.54	32,600	16.139	-1.49%
2025-04-16	16.16	16.16	16.28	16.02	16.50	23,600	381,460	16.164	16.16	16.16	16.28	16.02	16.50	23,600	16.164	0.62%
2025-04-15	16.06	16.06	16.20	15.50	16.48	76,000	1,221,320	16.070	16.06	16.06	16.20	15.50	16.48	76,000	16.070	-2.67%
2025-04-14	16.50	16.30	16.50	16.50	17.38	108,000	1,824,192	16.891	16.50	16.30	16.50	16.50	17.38	108,000	16.891	-2.83%
2025-04-11	16.98	16.60	16.98	16.22	17.30	141,600	2,389,320	16.874	16.98	16.60	16.98	16.22	17.30	141,600	16.874	-0.24%
2025-04-10	17.02	17.00	17.30	17.00	18.80	189,600	3,400,084	17.933	17.02	17.00	17.30	17.00	18.80	189,600	17.933	-5.76%
2025-04-09	18.06	17.90	18.06	17.68	19.00	32,000	586,812	18.338	18.06	17.90	18.06	17.68	19.00	32,000	18.338	-3.11%
2025-04-08	18.64	17.74	18.64	17.02	19.10	54,800	992,584	18.113	18.64	17.74	18.64	17.02	19.10	54,800	18.113	6.15%
2025-04-07	17.56	16.98	17.30	16.92	18.80	213,400	3,717,528	17.420	17.56	16.98	17.30	16.92	18.80	213,400	17.420	-22.47%
2025-04-03	22.65	22.05	22.35	20.95	22.90	76,800	1,694,160	22.059	22.65	22.05	22.35	20.95	22.90	76,800	22.059	-2.16%
2025-04-02	23.15	23.15	23.40	22.90	23.75	18,400	430,100	23.375	23.15	23.15	23.40	22.90	23.75	18,400	23.375	-0.43%
2025-04-01	23.25	23.20	23.25	22.25	23.50	65,800	1,512,865	22.992	23.25	23.20	23.25	22.25	23.50	65,800	22.992	-2.92%
2025-03-31	23.95	23.90	24.00	23.50	24.55	77,800	1,866,520	23.991	23.95	23.90	24.00	23.50	24.55	77,800	23.991	-8.24%
2025-03-28	26.10	26.00	26.10	25.60	26.15	30,200	779,570	25.814	26.10	26.00	26.10	25.60	26.15	30,200	25.814	1.95%
2025-03-27	25.60	25.50	25.60	25.45	26.30	61,800	1,593,930	25.792	25.60	25.50	25.60	25.45	26.30	61,800	25.792	-1.54%
2025-03-26	26.00	26.00	26.25	25.50	26.40	28,600	749,230	26.197	26.00	26.00	26.25	25.50	26.40	28,600	26.197	1.96%
2025-03-25	25.50	25.50	25.55	24.90	26.45	330,000	8,315,150	25.197	25.50	25.50	25.55	24.90	26.45	330,000	25.197	-3.41%
2025-03-24	26.40	26.40	26.90	25.00	27.10	36,400	951,740	26.147	26.40	26.40	26.90	25.00	27.10	36,400	26.147	-0.94%
2025-03-21	26.65	26.45	26.65	25.90	28.30	129,800	3,468,710	26.723	26.65	26.45	26.65	25.90	28.30	129,800	26.723	-7.94%
2025-03-20	28.95	28.65	28.95	28.50	29.45	40,600	1,171,210	28.848	28.95	28.65	28.95	28.50	29.45	40,600	28.848	1.22%
2025-03-19	28.60	28.55	28.65	28.50	29.30	54,400	1,558,430	28.648	28.60	28.55	28.65	28.50	29.30	54,400	28.648	-3.05%
2025-03-18	29.50	29.50	29.55	28.95	30.40	100,600	2,972,230	29.545	29.50	29.50	29.55	28.95	30.40	100,600	29.545	2.25%
2025-03-17	28.85	28.80	29.15	28.80	30.35	55,229	1,624,834	29.420	28.85	28.80	29.15	28.80	30.35	55,229	29.420	-2.20%
2025-03-14	29.50	29.30	29.50	27.80	30.00	58,000	1,679,980	28.965	29.50	29.30	29.50	27.80	30.00	58,000	28.965	1.20%
2025-03-13	29.15	29.15	29.25	29.10	31.00	114,000	3,362,030	29.491	29.15	29.15	29.25	29.10	31.00	114,000	29.491	-4.89%
2025-03-12	30.65	30.65	30.85	30.00	31.25	167,600	5,147,340	30.712	30.65	30.65	30.85	30.00	31.25	167,600	30.712	3.10%
2025-03-11	30.20	30.20	30.25	28.25	30.45	170,600	5,045,930	29.578	29.73	29.73	29.78	27.81	29.97	173,311	29.115	-1.63%
2025-03-10	30.70	30.70	31.05	30.00	32.95	180,200	5,635,670	31.275	30.22	30.22	30.56	29.53	32.43	183,063	30.785	2.33%
2025-03-07	30.00	29.95	30.00	27.70	30.00	532,400	15,447,060	29.014	29.53	29.48	29.53	27.27	29.53	540,860	28.560	-1.96%
2025-03-06	30.60	30.55	30.60	26.85	31.40	495,700	14,652,042	29.558	30.12	30.07	30.12	26.43	30.91	503,577	29.096	14.61%
2025-03-05	26.70	26.60	26.70	25.30	26.85	61,600	1,604,530	26.048	26.28	26.18	26.28	24.90	26.43	62,579	25.640	6.59%
2025-03-04	25.05	24.90	25.05	23.20	26.30	161,400	3,957,230	24.518	24.66	24.51	24.66	22.84	25.89	163,965	24.135	-4.75%
2025-03-03	26.30	26.15	26.35	26.00	28.00	140,000	3,798,700	27.134	25.89	25.74	25.94	25.59	27.56	142,225	26.709	0.00%
2025-02-28	26.30	26.30	26.35	26.15	27.95	193,600	5,162,450	26.666	25.89	25.89	25.94	25.74	27.51	196,676	26.248	-2.77%
2025-02-27	27.05	27.00	27.05	27.00	29.55	577,200	16,213,930	28.091	26.63	26.58	26.63	26.58	29.09	586,372	27.651	-9.83%
2025-02-26	30.00	29.90	30.35	28.20	30.95	444,400	13,195,890	29.694	29.53	29.43	29.88	27.76	30.47	451,461	29.229	2.56%
2025-02-25	29.25	29.30	29.75	27.90	32.00	372,800	11,153,350	29.918	28.79	28.84	29.28	27.46	31.50	378,724	29.450	-8.59%
2025-02-24	32.00	32.00	32.20	31.00	35.00	530,000	17,526,220	33.068	31.50	31.50	31.70	30.52	34.45	538,422	32.551	-2.74%
2025-02-21	32.90	32.90	32.95	28.80	34.05	1,190,700	38,158,320	32.047	32.39	32.39	32.43	28.35	33.52	1,209,620	31.546	31.34%
2025-02-20	25.05	25.05	25.40	25.05	26.25	284,200	7,327,380	25.782	24.66	24.66	25.00	24.66	25.84	288,716	25.379	-0.99%
2025-02-19	25.30	25.30	25.50	24.15	27.45	267,000	6,913,420	25.893	24.90	24.90	25.10	23.77	27.02	271,243	25.488	4.76%
2025-02-18	24.15	24.15	24.55	23.50	24.80	162,200	3,951,290	24.361	23.77	23.77	24.17	23.13	24.41	164,777	23.980	-2.62%
2025-02-17	24.80	24.80	24.85	23.65	24.85	191,800	4,673,940	24.369	24.41	24.41	24.46	23.28	24.46	194,848	23.988	0.00%
2025-02-14	24.80	24.80	25.00	24.20	25.00	76,800	1,893,185	24.651	24.41	24.41	24.61	23.82	24.61	78,020	24.265	3.33%
2025-02-13	24.00	23.80	24.00	23.80	27.40	155,400	3,978,100	25.599	23.62	23.43	23.62	23.43	26.97	157,869	25.199	-6.43%
2025-02-12	25.65	25.30	25.35	23.20	26.70	137,600	3,358,440	24.407	25.25	24.90	24.95	22.84	26.28	139,786	24.026	0.00%
2025-02-11	25.65	25.65	25.70	25.45	32.05	265,000	7,394,725	27.905	25.25	25.25	25.30	25.05	31.55	269,211	27.468	-19.97%
2025-02-10	32.05	31.75	31.95	29.00	36.00	408,800	13,415,312	32.816	31.55	31.25	31.45	28.55	35.44	415,296	32.303	6.13%
2025-02-07	30.20	30.10	30.20	22.65	69.50	507,400	17,813,280	35.107	29.73	29.63	29.73	22.30	68.41	515,463	34.558	43.13%
2025-02-06	21.10	20.95	21.10	20.85	22.20	24,800	540,740	21.804	20.77	20.62	20.77	20.52	21.85	25,194	21.463	-4.95%
2025-02-05	22.20	22.00	22.20	20.50	22.90	48,400	1,066,340	22.032	21.85	21.66	21.85	20.18	22.54	49,169	21.687	8.29%
2025-02-04	20.50	20.40	20.50	18.88	20.50	16,800	331,060	19.706	20.18	20.08	20.18	18.58	20.18	17,067	19.398	10.81%
2025-02-03	18.50	18.50	18.86	18.00	18.50	4,000	73,464	18.366	18.21	18.21	18.57	17.72	18.21	4,064	18.079	6.08%
2025-01-28	17.44	18.00	-	17.44	17.44	400	6,976	17.440	17.17	17.72	-	17.17	17.17	406	17.167	2.95%
2025-01-27	16.94	16.94	-	16.94	16.94	400	6,776	16.940	16.68	16.68	-	16.68	16.68	406	16.675	2.92%
2025-01-24	16.46	16.46	-	16.46	16.46	2,600	42,796	16.460	16.20	16.20	-	16.20	16.20	2,641	16.203	0.00%
2025-01-23	16.46	-	-	16.46	16.46	600	9,876	16.460	16.20	-	-	16.20	16.20	610	16.203	0.00%
2025-01-22	16.46	16.46	16.50	14.62	16.50	25,600	420,124	16.411	16.20	16.20	16.24	14.39	16.24	26,007	16.154	12.43%
2025-01-21	14.64	14.62	16.50	14.60	15.50	2,800	41,996	14.999	14.41	14.39	16.24	14.37	15.26	2,844	14.764	-2.40%
2025-01-20	15.00	14.98	16.50	14.80	15.00	1,400	20,956	14.969	14.77	14.75	16.24	14.57	14.77	1,422	14.734	3.45%
2025-01-17	14.50	-	15.00	-	-	0	0	-	14.27	-	14.77	-	-	0	-	0.00%
2025-01-16	14.50	-	14.50	-	-	0	0	-	14.27	-	14.27	-	-	0	-	-0.68%
2025-01-15	14.60	-	14.60	14.60	14.60	200	2,920	14.600	14.37	-	14.37	14.37	14.37	203	14.372	-1.22%
2025-01-14	14.78	-	14.78	-	-	0	0	-	14.55	-	14.55	-	-	0	-	0.00%
2025-01-13	14.78	-	14.78	-	-	0	0	-	14.55	-	14.55	-	-	0	-	-1.47%
2025-01-10	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2025-01-09	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2025-01-08	15.00	-	15.00	15.00	15.00	400	6,000	15.000	14.77	-	14.77	14.77	14.77	406	14.765	0.00%
2025-01-07	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2025-01-06	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2025-01-03	15.00	15.00	15.30	15.00	15.00	600	9,000	15.000	14.77	14.77	15.06	14.77	14.77	610	14.765	0.00%
2025-01-02	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2024-12-31	15.00	-	16.50	-	-	0	0	-	14.77	-	16.24	-	-	0	-	0.00%
2024-12-30	15.00	-	15.80	-	-	0	0	-	14.77	-	15.55	-	-	0	-	0.00%
2024-12-27	15.00	-	16.50	-	-	0	0	-	14.77	-	16.24	-	-	0	-	0.00%
2024-12-24	15.00	-	16.50	-	-	0	0	-	14.77	-	16.24	-	-	0	-	0.00%
2024-12-23	15.00	-	16.00	-	-	0	0	-	14.77	-	15.75	-	-	0	-	0.00%
2024-12-20	15.00	15.00	15.80	-	-	0	0	-	14.77	14.77	15.55	-	-	0	-	0.00%
2024-12-19	15.00	15.00	15.96	-	-	0	0	-	14.77	14.77	15.71	-	-	0	-	0.00%
2024-12-18	15.00	15.00	15.48	15.00	15.00	2,600	39,000	15.000	14.77	14.77	15.24	14.77	14.77	2,641	14.765	0.00%
2024-12-17	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2024-12-16	15.00	-	15.00	-	-	0	0	-	14.77	-	14.77	-	-	0	-	-2.60%
2024-12-13	15.40	-	15.40	-	-	0	0	-	15.16	-	15.16	-	-	0	-	0.00%
2024-12-12	15.40	-	15.40	-	-	0	0	-	15.16	-	15.16	-	-	0	-	0.00%
2024-12-11	15.40	15.40	15.46	15.40	15.42	7,400	113,972	15.402	15.16	15.16	15.22	15.16	15.18	7,518	15.161	0.39%
2024-12-10	15.34	15.32	15.38	15.34	15.38	1,600	24,556	15.348	15.10	15.08	15.14	15.10	15.14	1,625	15.107	0.92%
2024-12-09	15.20	15.20	15.30	15.00	15.20	10,200	153,304	15.030	14.96	14.96	15.06	14.77	14.96	10,362	14.795	4.83%
2024-12-06	14.50	14.50	14.56	14.30	14.30	800	11,472	14.340	14.27	14.27	14.33	14.08	14.08	813	14.116	1.40%
2024-12-05	14.30	14.30	14.40	14.30	14.36	13,200	188,808	14.304	14.08	14.08	14.17	14.08	14.14	13,410	14.080	0.70%
2024-12-04	14.20	14.10	-	14.10	14.20	1,600	22,556	14.098	13.98	13.88	-	13.88	13.98	1,625	13.877	1.43%
2024-12-03	14.00	14.00	-	14.00	14.00	1,200	16,800	14.000	13.78	13.78	-	13.78	13.78	1,219	13.781	1.60%
2024-12-02	13.78	-	13.78	13.70	13.78	2,000	27,480	13.740	13.56	-	13.56	13.49	13.56	2,032	13.525	-1.43%
2024-11-29	13.98	-	14.00	-	-	0	0	-	13.76	-	13.78	-	-	0	-	0.00%
2024-11-28	13.98	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2024-11-27	13.98	-	13.98	-	-	0	0	-	13.76	-	13.76	-	-	0	-	-4.12%
2024-11-26	14.58	-	14.58	14.58	14.60	2,600	37,948	14.595	14.35	-	14.35	14.35	14.37	2,641	14.367	-0.82%
2024-11-25	14.70	-	14.70	14.70	14.70	4,000	58,800	14.700	14.47	-	14.47	14.47	14.47	4,064	14.470	-1.21%
2024-11-22	14.88	-	14.88	-	-	0	0	-	14.65	-	14.65	-	-	0	-	0.00%
2024-11-21	14.88	-	15.00	-	-	0	0	-	14.65	-	14.77	-	-	0	-	0.00%
2024-11-20	14.88	13.02	14.90	14.88	14.90	2,200	32,740	14.882	14.65	12.82	14.67	14.65	14.67	2,235	14.649	-0.13%
2024-11-19	14.90	14.90	15.00	14.12	15.00	15,800	236,104	14.943	14.67	14.67	14.77	13.90	14.77	16,051	14.710	6.89%
2024-11-18	13.94	13.94	13.96	13.32	13.94	6,600	89,472	13.556	13.72	13.72	13.74	13.11	13.72	6,705	13.344	5.45%
2024-11-15	13.22	-	13.22	13.22	13.22	9,400	124,268	13.220	13.01	-	13.01	13.01	13.01	9,549	13.013	0.00%
2024-11-14	13.22	10.80	13.30	13.22	13.22	1,200	15,864	13.220	13.01	10.63	13.09	13.01	13.01	1,219	13.013	0.00%
2024-11-13	13.22	-	13.36	-	-	0	0	-	13.01	-	13.15	-	-	0	-	0.00%
2024-11-12	13.22	13.16	13.30	13.16	13.22	400	5,276	13.190	13.01	12.95	13.09	12.95	13.01	406	12.984	1.69%
2024-11-11	13.00	13.00	13.16	13.00	13.16	2,800	36,560	13.057	12.80	12.80	12.95	12.80	12.95	2,844	12.853	1.40%
2024-11-08	12.82	12.82	12.96	12.82	12.82	3,200	41,064	12.833	12.62	12.62	12.76	12.62	12.62	3,251	12.632	0.16%
2024-11-07	12.80	12.78	13.10	-	-	0	0	-	12.60	12.58	12.90	-	-	0	-	0.00%
2024-11-06	12.80	-	13.00	-	-	0	0	-	12.60	-	12.80	-	-	0	-	0.00%
2024-11-05	12.80	-	12.80	12.80	12.80	200	2,560	12.800	12.60	-	12.60	12.60	12.60	203	12.600	0.00%
2024-11-04	12.80	11.10	13.68	-	-	0	0	-	12.60	10.93	13.47	-	-	0	-	0.00%
2024-11-01	12.80	-	13.00	12.70	12.80	400	5,100	12.750	12.60	-	12.80	12.50	12.60	406	12.551	0.79%
2024-10-31	12.70	12.70	13.00	-	-	0	0	-	12.50	12.50	12.80	-	-	0	-	0.00%
2024-10-30	12.70	12.70	13.68	-	-	0	0	-	12.50	12.50	13.47	-	-	0	-	0.16%
2024-10-29	12.68	12.68	13.66	12.60	12.68	400	5,056	12.640	12.48	12.48	13.45	12.40	12.48	406	12.442	2.26%
2024-10-28	12.40	12.40	13.68	-	-	0	0	-	12.21	12.21	13.47	-	-	0	-	0.00%
2024-10-25	12.40	12.40	13.68	-	-	0	0	-	12.21	12.21	13.47	-	-	0	-	2.31%
2024-10-24	12.12	12.12	13.68	12.12	12.12	200	2,424	12.120	11.93	11.93	13.47	11.93	11.93	203	11.930	0.00%
2024-10-23	12.12	12.12	13.68	11.80	11.80	1,600	18,880	11.800	11.93	11.93	13.47	11.62	11.62	1,625	11.615	1.00%
2024-10-22	12.00	12.00	13.68	-	-	0	0	-	11.81	11.81	13.47	-	-	0	-	0.00%
2024-10-21	12.00	11.80	13.90	12.00	12.00	400	4,800	12.000	11.81	11.62	13.68	11.81	11.81	406	11.812	-13.04%
2024-10-18	13.80	10.00	13.82	13.80	13.80	1,000	13,800	13.800	13.58	9.844	13.60	13.58	13.58	1,016	13.584	0.00%
2024-10-17	13.80	10.38	13.80	-	-	0	0	-	13.58	10.22	13.58	-	-	0	-	0.00%
2024-10-16	13.80	-	13.84	-	-	0	0	-	13.58	-	13.62	-	-	0	-	0.00%
2024-10-15	13.80	-	13.80	-	-	0	0	-	13.58	-	13.58	-	-	0	-	0.00%
2024-10-14	13.80	11.10	13.60	15.10	15.10	200	3,020	15.100	13.58	10.93	13.39	14.86	14.86	203	14.864	-8.61%
2024-10-10	15.10	11.84	15.10	15.00	15.10	800	12,060	15.075	14.86	11.65	14.86	14.77	14.86	813	14.839	-0.66%
2024-10-09	15.20	-	15.20	-	-	0	0	-	14.96	-	14.96	-	-	0	-	0.00%
2024-10-08	15.20	-	15.20	-	-	0	0	-	14.96	-	14.96	-	-	0	-	0.00%
2024-10-07	15.20	14.58	15.60	14.30	15.22	12,000	180,232	15.019	14.96	14.35	15.36	14.08	14.98	12,191	14.784	4.83%
2024-10-04	14.50	14.50	16.00	14.30	14.30	2,000	28,600	14.300	14.27	14.27	15.75	14.08	14.08	2,032	14.076	0.00%
2024-10-03	14.50	-	15.20	14.50	14.50	200	2,900	14.500	14.27	-	14.96	14.27	14.27	203	14.273	0.00%
2024-10-02	14.50	14.30	15.02	14.50	15.10	8,200	121,132	14.772	14.27	14.08	14.79	14.27	14.86	8,330	14.541	3.57%
2024-09-30	14.00	13.46	15.00	13.38	15.00	7,200	102,776	14.274	13.78	13.25	14.77	13.17	14.77	7,314	14.051	4.63%
2024-09-27	13.38	13.38	14.60	13.32	15.00	23,600	322,612	13.670	13.17	13.17	14.37	13.11	14.77	23,975	13.456	2.14%
2024-09-26	13.10	13.00	13.60	12.60	13.38	18,600	240,484	12.929	12.90	12.80	13.39	12.40	13.17	18,896	12.727	12.16%
2024-09-25	11.68	11.40	12.92	11.60	11.68	20,000	232,900	11.645	11.50	11.22	12.72	11.42	11.50	20,318	11.463	0.17%
2024-09-24	11.66	11.32	-	11.32	11.66	28,200	325,424	11.540	11.48	11.14	-	11.14	11.48	28,648	11.359	0.52%
2024-09-23	11.60	11.52	-	11.56	11.60	20,200	233,916	11.580	11.42	11.34	-	11.38	11.42	20,521	11.399	1.75%
2024-09-20	11.40	11.32	12.00	11.28	11.50	45,400	517,604	11.401	11.22	11.14	11.81	11.10	11.32	46,121	11.223	-1.72%
2024-09-19	11.60	-	11.60	11.46	11.60	20,400	234,612	11.501	11.42	-	11.42	11.28	11.42	20,724	11.321	-0.85%
2024-09-17	11.70	-	11.70	-	-	0	0	-	11.52	-	11.52	-	-	0	-	0.00%
2024-09-16	11.70	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2024-09-13	11.70	-	11.90	11.70	11.70	10,000	117,500	11.750	11.52	-	11.71	11.52	11.52	10,159	11.566	0.34%
2024-09-12	11.66	-	11.70	11.66	11.70	6,400	74,640	11.663	11.48	-	11.52	11.48	11.52	6,502	11.480	-3.64%
2024-09-11	12.10	12.10	12.18	12.10	12.20	10,600	128,440	12.117	11.91	11.91	11.99	11.91	12.01	10,768	11.927	-2.42%
2024-09-10	12.40	12.40	-	12.40	12.40	12,000	148,800	12.400	12.21	12.21	-	12.21	12.21	12,191	12.206	1.13%
2024-09-09	12.72	12.12	12.84	12.72	12.84	13,000	166,200	12.785	12.07	11.50	12.18	12.07	12.18	13,701	12.130	-0.93%
2024-09-05	12.84	11.70	12.88	12.82	12.84	11,000	141,120	12.829	12.18	11.10	12.22	12.16	12.18	11,593	12.173	0.31%
2024-09-04	12.80	11.70	12.80	12.72	12.86	21,800	279,396	12.816	12.14	11.10	12.14	12.07	12.20	22,976	12.160	-0.62%
2024-09-03	12.88	11.70	-	12.44	12.88	18,000	228,688	12.705	12.22	11.10	-	11.80	12.22	18,971	12.055	1.58%
2024-09-02	12.68	11.72	-	12.64	12.68	16,600	209,840	12.641	12.03	11.12	-	11.99	12.03	17,495	11.994	-0.16%
2024-08-30	12.70	11.72	12.70	12.70	12.84	22,600	289,316	12.802	12.05	11.12	12.05	12.05	12.18	23,819	12.146	-1.55%
2024-08-29	12.90	12.54	12.90	12.70	12.98	7,000	88,412	12.630	12.24	11.90	12.24	12.05	12.32	7,378	11.984	0.00%
2024-08-28	12.90	11.70	12.90	12.90	13.36	13,600	180,304	13.258	12.24	11.10	12.24	12.24	12.68	14,333	12.579	-3.44%
2024-08-27	13.36	13.36	13.46	12.82	13.36	17,600	229,216	13.024	12.68	12.68	12.77	12.16	12.68	18,549	12.357	6.71%
2024-08-26	12.52	12.52	-	12.00	12.52	7,600	93,592	12.315	11.88	11.88	-	11.39	11.88	8,010	11.685	-1.11%
2024-08-23	12.66	12.64	12.70	12.66	12.70	10,200	129,260	12.673	12.01	11.99	12.05	12.01	12.05	10,750	12.024	0.64%
2024-08-22	12.58	12.58	12.70	12.54	12.62	11,400	143,632	12.599	11.94	11.94	12.05	11.90	11.97	12,015	11.955	0.16%
2024-08-21	12.56	11.70	12.56	12.48	12.56	10,200	127,716	12.521	11.92	11.10	11.92	11.84	11.92	10,750	11.880	0.64%
2024-08-20	12.48	11.70	12.48	12.46	12.50	13,800	172,264	12.483	11.84	11.10	11.84	11.82	11.86	14,544	11.844	-0.16%
2024-08-19	12.50	12.50	13.00	12.40	12.70	10,800	135,480	12.544	11.86	11.86	12.33	11.77	12.05	11,382	11.903	-3.85%
2024-08-16	13.00	11.98	13.00	11.90	13.00	7,800	93,540	11.992	12.33	11.37	12.33	11.29	12.33	8,221	11.379	9.24%
2024-08-15	11.90	11.70	11.92	11.90	11.94	2,400	28,668	11.945	11.29	11.10	11.31	11.29	11.33	2,529	11.334	-0.83%
2024-08-14	12.00	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-08-13	12.00	-	12.00	-	-	0	0	-	11.39	-	11.39	-	-	0	-	0.00%
2024-08-12	12.00	-	-	12.00	12.00	200	2,400	12.000	11.39	-	-	11.39	11.39	211	11.386	0.00%
2024-08-09	12.00	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-08-08	12.00	8.110	-	12.00	12.00	1,400	16,800	12.000	11.39	7.695	-	11.39	11.39	1,476	11.386	0.00%
2024-08-07	12.00	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-08-06	12.00	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-08-05	12.00	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-08-02	12.00	-	12.00	-	-	0	0	-	11.39	-	11.39	-	-	0	-	0.00%
2024-08-01	12.00	11.52	-	-	-	0	0	-	11.39	10.93	-	-	-	0	-	0.00%
2024-07-31	12.00	11.52	-	-	-	0	0	-	11.39	10.93	-	-	-	0	-	0.00%
2024-07-30	12.00	-	12.10	-	-	0	0	-	11.39	-	11.48	-	-	0	-	0.00%
2024-07-29	12.00	11.70	-	-	-	0	0	-	11.39	11.10	-	-	-	0	-	0.00%
2024-07-26	12.00	11.12	12.00	11.98	12.00	4,800	57,592	11.998	11.39	10.55	11.39	11.37	11.39	5,059	11.384	0.00%
2024-07-25	12.00	11.60	12.00	12.02	12.02	2,000	24,040	12.020	11.39	11.01	11.39	11.40	11.40	2,108	11.405	0.00%
2024-07-24	12.00	12.00	-	-	-	0	0	-	11.39	11.39	-	-	-	0	-	0.00%
2024-07-23	12.00	11.80	-	12.00	12.00	2,000	24,000	12.000	11.39	11.20	-	11.39	11.39	2,108	11.386	1.69%
2024-07-22	11.80	11.32	-	11.70	12.60	3,800	45,264	11.912	11.20	10.74	-	11.10	11.96	4,005	11.302	-6.35%
2024-07-19	12.60	11.72	12.60	-	-	0	0	-	11.96	11.12	11.96	-	-	0	-	0.00%
2024-07-18	12.60	12.14	-	-	-	0	0	-	11.96	11.52	-	-	-	0	-	0.00%
2024-07-17	12.60	12.12	-	-	-	0	0	-	11.96	11.50	-	-	-	0	-	0.00%
2024-07-16	12.60	12.14	-	-	-	0	0	-	11.96	11.52	-	-	-	0	-	0.00%
2024-07-15	12.60	12.14	-	-	-	0	0	-	11.96	11.52	-	-	-	0	-	0.00%
2024-07-12	12.60	12.38	12.80	12.40	12.80	2,800	35,120	12.543	11.96	11.75	12.14	11.77	12.14	2,951	11.901	-1.56%
2024-07-11	12.80	12.02	-	-	-	0	0	-	12.14	11.40	-	-	-	0	-	0.00%
2024-07-10	12.80	12.32	12.80	-	-	0	0	-	12.14	11.69	12.14	-	-	0	-	-0.62%
2024-07-09	12.88	12.32	12.88	12.88	12.88	1,200	15,456	12.880	12.22	11.69	12.22	12.22	12.22	1,265	12.221	-2.28%
2024-07-08	13.18	11.72	13.20	13.18	13.18	200	2,636	13.180	12.51	11.12	12.52	12.51	12.51	211	12.506	-2.37%
2024-07-05	13.50	11.70	-	13.50	13.50	1,000	13,500	13.500	12.81	11.10	-	12.81	12.81	1,054	12.809	3.53%
2024-07-04	13.04	12.60	13.50	-	-	0	0	-	12.37	11.96	12.81	-	-	0	-	0.00%
2024-07-03	13.04	-	13.08	13.04	13.04	200	2,608	13.040	12.37	-	12.41	12.37	12.37	211	12.373	-0.31%
2024-07-02	13.08	13.04	-	13.08	13.08	600	7,848	13.080	12.41	12.37	-	12.41	12.41	632	12.411	-1.95%
2024-06-28	13.34	13.08	-	-	-	0	0	-	12.66	12.41	-	-	-	0	-	0.00%
2024-06-27	13.34	13.04	13.70	-	-	0	0	-	12.66	12.37	13.00	-	-	0	-	0.00%
2024-06-26	13.34	13.08	13.36	13.16	13.34	600	7,940	13.233	12.66	12.41	12.68	12.49	12.66	632	12.556	-2.63%
2024-06-25	13.70	13.10	14.00	-	-	0	0	-	13.00	12.43	13.28	-	-	0	-	0.00%
2024-06-24	13.70	13.10	14.00	13.10	13.10	200	2,620	13.100	13.00	12.43	13.28	12.43	12.43	211	12.430	0.00%
2024-06-21	13.70	13.04	-	13.70	13.70	600	8,220	13.700	13.00	12.37	-	13.00	13.00	632	12.999	-2.84%
2024-06-20	14.10	-	14.50	-	-	0	0	-	13.38	-	13.76	-	-	0	-	0.00%
2024-06-19	14.10	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.00%
2024-06-18	14.10	-	-	14.10	14.10	9,200	129,720	14.100	13.38	-	-	13.38	13.38	9,696	13.378	-0.14%
2024-06-17	14.12	14.10	15.00	14.10	14.12	800	11,292	14.115	13.40	13.38	14.23	13.38	13.40	843	13.393	0.00%
2024-06-14	14.12	14.10	14.50	14.12	14.96	6,600	94,092	14.256	13.40	13.38	13.76	13.40	14.19	6,956	13.527	-5.74%
2024-06-13	14.98	14.30	14.98	14.98	14.98	400	5,992	14.980	14.21	13.57	14.21	14.21	14.21	422	14.213	-2.09%
2024-06-12	15.30	14.30	15.30	14.30	15.30	800	11,640	14.550	14.52	13.57	14.52	13.57	14.52	843	13.805	0.00%
2024-06-11	15.30	14.30	15.30	-	-	0	0	-	14.52	13.57	14.52	-	-	0	-	-0.65%
2024-06-07	15.40	14.30	15.40	-	-	0	0	-	14.61	13.57	14.61	-	-	0	-	-7.78%
2024-06-06	16.70	14.34	16.70	-	-	0	0	-	15.85	13.61	15.85	-	-	0	-	-0.36%
2024-06-05	16.76	14.30	16.90	-	-	0	0	-	15.90	13.57	16.04	-	-	0	-	0.00%
2024-06-04	16.76	16.00	16.76	15.62	16.86	800	12,992	16.240	15.90	15.18	15.90	14.82	16.00	843	15.409	-0.59%
2024-06-03	16.86	14.54	16.86	16.90	16.90	2,600	43,940	16.900	16.00	13.80	16.00	16.04	16.04	2,740	16.035	-0.24%
2024-05-31	16.90	-	16.90	16.94	16.94	200	3,388	16.940	16.04	-	16.04	16.07	16.07	211	16.073	-0.24%
2024-05-30	16.94	15.00	16.94	16.98	16.98	200	3,396	16.980	16.07	14.23	16.07	16.11	16.11	211	16.111	3.42%
2024-05-29	16.38	14.56	16.56	16.38	16.58	400	6,592	16.480	15.54	13.81	15.71	15.54	15.73	422	15.637	0.00%
2024-05-28	16.38	14.36	16.38	16.34	16.50	34,400	563,436	16.379	15.54	13.63	15.54	15.50	15.66	36,255	15.541	0.24%
2024-05-27	16.34	13.96	16.36	16.32	16.34	4,200	68,556	16.323	15.50	13.25	15.52	15.48	15.50	4,427	15.488	-0.12%
2024-05-24	16.36	13.64	16.36	-	-	0	0	-	15.52	12.94	15.52	-	-	0	-	-0.24%
2024-05-23	16.40	14.16	16.40	14.02	16.46	1,800	29,120	16.178	15.56	13.44	15.56	13.30	15.62	1,897	15.350	-0.36%
2024-05-22	16.46	15.82	16.46	16.60	16.60	600	9,648	16.080	15.62	15.01	15.62	15.75	15.75	632	15.257	4.05%
2024-05-21	15.82	15.82	16.22	15.80	15.82	3,600	56,924	15.812	15.01	15.01	15.39	14.99	15.01	3,794	15.003	0.13%
2024-05-20	15.80	15.80	15.88	15.76	16.00	9,400	149,044	15.856	14.99	14.99	15.07	14.95	15.18	9,907	15.044	5.47%
2024-05-17	14.98	14.58	14.98	15.00	15.00	400	6,000	15.000	14.21	13.83	14.21	14.23	14.23	422	14.232	3.74%
2024-05-16	14.44	14.04	14.84	13.62	14.64	1,000	14,148	14.148	13.70	13.32	14.08	12.92	13.89	1,054	13.424	9.23%
2024-05-14	13.22	13.22	13.88	-	-	200	2,640	13.200	12.54	12.54	13.17	-	-	211	12.525	0.15%
2024-05-13	13.20	13.08	13.80	13.06	13.20	2,600	34,040	13.092	12.52	12.41	13.09	12.39	12.52	2,740	12.422	-1.35%
2024-05-10	13.38	12.80	13.38	-	-	0	0	-	12.70	12.14	12.70	-	-	0	-	0.00%
2024-05-09	13.38	13.38	-	13.38	13.38	1,400	18,752	13.394	12.70	12.70	-	12.70	12.70	1,476	12.709	-0.15%
2024-05-08	13.40	13.08	14.50	13.02	13.40	1,400	18,684	13.346	12.71	12.41	13.76	12.35	12.71	1,476	12.663	0.00%
2024-05-07	13.40	13.00	-	13.40	13.40	200	2,680	13.400	12.71	12.33	-	12.71	12.71	211	12.714	0.00%
2024-05-06	13.40	13.10	-	-	-	0	0	-	12.71	12.43	-	-	-	0	-	0.00%
2024-05-03	13.40	12.80	-	-	-	0	0	-	12.71	12.14	-	-	-	0	-	0.00%
2024-05-02	13.40	12.10	-	-	-	0	0	-	12.71	11.48	-	-	-	0	-	0.00%
2024-04-30	13.40	12.08	13.48	13.40	13.40	800	10,720	13.400	12.71	11.46	12.79	12.71	12.71	843	12.714	0.15%
2024-04-29	13.38	12.50	13.38	-	-	0	0	-	12.70	11.86	12.70	-	-	0	-	-0.15%
2024-04-26	13.40	-	13.40	-	-	0	0	-	12.71	-	12.71	-	-	0	-	0.00%
2024-04-25	13.40	12.08	13.40	-	-	0	0	-	12.71	11.46	12.71	-	-	0	-	0.00%
2024-04-24	13.40	12.14	13.40	13.40	13.40	1,000	13,400	13.400	12.71	11.52	12.71	12.71	12.71	1,054	12.714	0.00%
2024-04-23	13.40	-	13.60	-	-	0	0	-	12.71	-	12.90	-	-	0	-	0.00%
2024-04-22	13.40	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2024-04-19	13.40	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2024-04-18	13.40	-	13.86	-	-	0	0	-	12.71	-	13.15	-	-	0	-	0.00%
2024-04-17	13.40	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2024-04-16	13.40	11.80	13.40	-	-	0	0	-	12.71	11.20	12.71	-	-	0	-	-3.32%
2024-04-15	13.86	12.00	13.94	-	-	0	0	-	13.15	11.39	13.23	-	-	0	-	0.00%
2024-04-12	13.86	12.58	-	-	-	0	0	-	13.15	11.94	-	-	-	0	-	0.00%
2024-04-11	13.86	13.86	14.60	-	-	0	0	-	13.15	13.15	13.85	-	-	0	-	0.00%
2024-04-10	13.86	13.06	14.20	-	-	0	0	-	13.15	12.39	13.47	-	-	0	-	0.00%
2024-04-09	13.86	13.02	14.06	-	-	0	0	-	13.15	12.35	13.34	-	-	0	-	0.00%
2024-04-08	13.86	12.60	13.86	13.88	13.88	3,000	41,640	13.880	13.15	11.96	13.15	13.17	13.17	3,162	13.170	-0.14%
2024-04-05	13.88	12.90	13.88	13.88	14.00	800	11,152	13.940	13.17	12.24	13.17	13.17	13.28	843	13.227	-1.00%
2024-04-03	14.02	13.00	14.02	-	-	0	0	-	13.30	12.33	13.30	-	-	0	-	-0.57%
2024-04-02	14.10	13.52	14.44	14.10	14.10	200	2,820	14.100	13.38	12.83	13.70	13.38	13.38	211	13.378	-0.42%
2024-03-28	14.16	14.16	14.50	13.18	13.18	400	5,272	13.180	13.44	13.44	13.76	12.51	12.51	422	12.506	-2.88%
2024-03-27	14.58	13.90	-	14.58	14.58	400	5,832	14.580	13.83	13.19	-	13.83	13.83	422	13.834	-0.14%
2024-03-26	14.60	13.82	14.64	-	-	0	0	-	13.85	13.11	13.89	-	-	0	-	0.00%
2024-03-25	14.60	13.72	14.60	14.18	14.64	1,600	23,320	14.575	13.85	13.02	13.85	13.45	13.89	1,686	13.829	7.99%
2024-03-22	13.52	12.92	14.40	-	-	0	0	-	12.83	12.26	13.66	-	-	0	-	0.00%
2024-03-21	13.52	13.52	14.50	-	-	0	0	-	12.83	12.83	13.76	-	-	0	-	0.30%
2024-03-20	13.48	14.14	-	13.26	14.40	2,000	27,660	13.830	12.79	13.42	-	12.58	13.66	2,108	13.122	-6.39%
2024-03-19	14.40	13.42	14.40	-	-	0	0	-	13.66	12.73	13.66	-	-	0	-	-0.14%
2024-03-18	14.42	13.98	14.44	14.26	14.46	4,000	57,628	14.407	13.68	13.26	13.70	13.53	13.72	4,216	13.670	9.24%
2024-03-15	13.20	13.22	13.86	13.16	13.72	2,200	29,096	13.225	12.52	12.54	13.15	12.49	13.02	2,319	12.549	-6.38%
2024-03-14	14.10	14.04	14.80	14.02	14.10	2,200	30,860	14.027	13.38	13.32	14.04	13.30	13.38	2,319	13.309	-3.56%
2024-03-13	14.62	13.60	14.62	14.62	14.76	1,200	17,604	14.670	13.87	12.90	13.87	13.87	14.00	1,265	13.919	0.83%
2024-03-12	14.50	14.50	15.04	14.50	14.50	600	8,700	14.500	13.76	13.76	14.27	13.76	13.76	632	13.758	0.00%
2024-03-11	14.50	-	14.88	-	-	0	0	-	13.76	-	14.12	-	-	0	-	0.00%
2024-03-08	14.50	13.10	14.54	-	-	0	0	-	13.76	12.43	13.80	-	-	0	-	-2.16%
2024-03-07	14.82	13.20	14.82	-	-	0	0	-	14.06	12.52	14.06	-	-	0	-	0.00%
2024-03-06	14.82	13.00	14.86	14.70	14.84	5,200	76,944	14.797	14.06	12.33	14.10	13.95	14.08	5,480	14.040	0.14%
2024-03-05	14.80	14.38	14.80	14.80	14.80	10,000	148,000	14.800	14.04	13.64	14.04	14.04	14.04	10,539	14.043	1.09%
2024-03-04	14.64	13.18	14.64	-	-	0	0	-	13.89	12.51	13.89	-	-	0	-	-1.74%
2024-03-01	14.90	14.04	-	-	-	0	0	-	14.14	13.32	-	-	-	0	-	0.00%
2024-02-29	14.90	14.90	-	14.50	14.50	200	2,900	14.500	14.14	14.14	-	13.76	13.76	211	13.758	5.67%
2024-02-28	14.10	14.10	-	13.82	14.10	3,800	53,188	13.997	13.38	13.38	-	13.11	13.38	4,005	13.281	4.60%
2024-02-27	13.48	13.48	-	-	-	0	0	-	12.79	12.79	-	-	-	0	-	0.15%
2024-02-26	13.46	13.46	-	-	-	0	0	-	12.77	12.77	-	-	-	0	-	0.15%
2024-02-23	13.44	13.44	-	-	-	0	0	-	12.75	12.75	-	-	-	0	-	0.30%
2024-02-22	13.40	13.40	-	13.40	13.40	600	8,040	13.400	12.71	12.71	-	12.71	12.71	632	12.714	-0.59%
2024-02-21	13.48	-	13.50	-	-	0	0	-	12.79	-	12.81	-	-	0	-	0.00%
2024-02-20	13.48	13.16	13.50	-	-	0	0	-	12.79	12.49	12.81	-	-	0	-	0.00%
2024-02-19	13.48	13.12	14.10	13.48	13.50	800	10,796	13.495	12.79	12.45	13.38	12.79	12.81	843	12.804	-1.17%
2024-02-16	13.64	12.10	13.92	13.74	13.80	1,600	22,068	13.793	12.94	11.48	13.21	13.04	13.09	1,686	13.087	-1.16%
2024-02-15	13.80	11.78	-	-	-	0	0	-	13.09	11.18	-	-	-	0	-	0.00%
2024-02-14	13.80	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2024-02-09	13.80	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2024-02-08	13.80	13.70	13.88	13.70	13.80	4,400	60,540	13.759	13.09	13.00	13.17	13.00	13.09	4,637	13.055	-1.57%
2024-02-07	14.02	13.60	14.70	14.02	14.02	1,000	14,020	14.020	13.30	12.90	13.95	13.30	13.30	1,054	13.303	0.14%
2024-02-06	14.00	11.90	-	14.00	14.00	2,000	28,000	14.000	13.28	11.29	-	13.28	13.28	2,108	13.284	0.00%
2024-02-05	14.00	13.08	-	-	-	0	0	-	13.28	12.41	-	-	-	0	-	0.00%
2024-02-02	14.00	-	14.00	-	-	0	0	-	13.28	-	13.28	-	-	0	-	-4.76%
2024-02-01	14.70	-	-	14.70	14.70	20,000	294,000	14.700	13.95	-	-	13.95	13.95	21,079	13.948	-4.30%
2024-01-31	15.36	13.40	-	-	-	0	0	-	14.57	12.71	-	-	-	0	-	0.00%
2024-01-30	15.36	13.40	15.36	-	-	0	0	-	14.57	12.71	14.57	-	-	0	-	-0.65%
2024-01-29	15.46	11.36	15.46	15.50	15.50	600	9,300	15.500	14.67	10.78	14.67	14.71	14.71	632	14.707	-0.26%
2024-01-26	15.50	-	15.50	-	-	0	0	-	14.71	-	14.71	-	-	0	-	-0.26%
2024-01-25	15.54	-	15.54	-	-	0	0	-	14.74	-	14.74	-	-	0	-	-0.13%
2024-01-24	15.56	-	15.56	-	-	0	0	-	14.76	-	14.76	-	-	0	-	-0.26%
2024-01-23	15.60	11.00	-	-	-	0	0	-	14.80	10.44	-	-	-	0	-	0.00%
2024-01-22	15.60	-	15.60	-	-	0	0	-	14.80	-	14.80	-	-	0	-	-2.38%
2024-01-19	15.98	-	-	15.98	15.98	14,800	236,504	15.980	15.16	-	-	15.16	15.16	15,598	15.162	-0.13%
2024-01-18	16.00	-	-	16.00	16.00	200	3,200	16.000	15.18	-	-	15.18	15.18	211	15.181	0.00%
2024-01-17	16.00	-	16.00	-	-	0	0	-	15.18	-	15.18	-	-	0	-	-6.43%
2024-01-16	17.10	-	17.10	-	-	0	0	-	16.22	-	16.22	-	-	0	-	0.00%
2024-01-15	17.10	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2024-01-12	17.10	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2024-01-11	17.10	-	-	17.10	17.10	400	6,840	17.100	16.22	-	-	16.22	16.22	422	16.225	0.23%
2024-01-10	17.06	-	17.06	-	-	0	0	-	16.19	-	16.19	-	-	0	-	0.00%
2024-01-09	17.06	17.06	-	17.02	17.06	7,400	126,164	17.049	16.19	16.19	-	16.15	16.19	7,799	16.177	0.00%
2024-01-08	17.06	-	17.06	-	-	0	0	-	16.19	-	16.19	-	-	0	-	-0.12%
2024-01-05	17.08	-	17.08	-	-	0	0	-	16.21	-	16.21	-	-	0	-	-0.12%
2024-01-04	17.10	-	17.10	-	-	0	0	-	16.22	-	16.22	-	-	0	-	0.00%
2024-01-03	17.10	-	17.56	-	-	0	0	-	16.22	-	16.66	-	-	0	-	0.00%
2024-01-02	17.10	17.00	17.54	17.10	17.10	600	10,260	17.100	16.22	16.13	16.64	16.22	16.22	632	16.225	1.79%
2023-12-29	16.80	16.80	17.00	16.80	16.80	5,800	97,440	16.800	15.94	15.94	16.13	15.94	15.94	6,113	15.940	1.20%
2023-12-28	16.60	16.20	16.80	16.50	16.60	9,000	148,680	16.520	15.75	15.37	15.94	15.66	15.75	9,485	15.675	1.47%
2023-12-27	16.36	16.36	16.68	16.36	16.68	1,200	19,952	16.627	15.52	15.52	15.83	15.52	15.83	1,265	15.776	0.00%
2023-12-22	16.36	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2023-12-21	16.36	-	16.36	-	-	0	0	-	15.52	-	15.52	-	-	0	-	-0.24%
2023-12-20	16.40	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2023-12-19	16.40	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2023-12-18	16.40	13.94	16.40	-	-	0	0	-	15.56	13.23	15.56	-	-	0	-	0.00%
2023-12-15	16.40	-	16.60	-	-	0	0	-	15.56	-	15.75	-	-	0	-	0.00%
2023-12-14	16.40	16.40	16.60	16.40	16.40	600	9,840	16.400	15.56	15.56	15.75	15.56	15.56	632	15.561	0.00%
2023-12-13	16.40	-	16.40	-	-	0	0	-	15.56	-	15.56	-	-	0	-	0.00%
2023-12-12	16.40	-	16.98	16.30	16.40	8,800	144,260	16.393	15.56	-	16.11	15.47	15.56	9,275	15.554	-0.97%
2023-12-11	16.56	14.64	17.00	-	-	0	0	-	15.71	13.89	16.13	-	-	0	-	0.00%
2023-12-08	16.56	-	16.56	-	-	0	0	-	15.71	-	15.71	-	-	0	-	-2.24%
2023-12-07	16.94	16.84	16.94	16.94	17.00	2,000	33,932	16.966	16.07	15.98	16.07	16.07	16.13	2,108	16.098	0.71%
2023-12-06	16.82	16.82	-	16.82	16.82	1,800	30,276	16.820	15.96	15.96	-	15.96	15.96	1,897	15.959	2.06%
2023-12-05	16.48	16.34	-	16.12	16.50	1,600	26,116	16.323	15.64	15.50	-	15.30	15.66	1,686	15.487	3.00%
2023-12-04	16.00	16.00	-	14.60	16.50	24,400	386,012	15.820	15.18	15.18	-	13.85	15.66	25,716	15.011	0.13%
2023-12-01	15.98	15.98	16.00	15.40	16.20	8,800	138,196	15.704	15.16	15.16	15.18	14.61	15.37	9,275	14.900	3.63%
2023-11-30	15.42	-	15.42	15.24	15.46	1,200	18,448	15.373	14.63	-	14.63	14.46	14.67	1,265	14.587	8.90%
2023-11-29	14.16	12.00	14.18	14.06	15.00	4,000	56,840	14.210	13.44	11.39	13.45	13.34	14.23	4,216	13.483	1.14%
2023-11-28	14.00	14.00	-	14.00	14.00	200	2,800	14.000	13.28	13.28	-	13.28	13.28	211	13.284	0.00%
2023-11-27	14.00	11.36	-	14.00	14.00	400	5,600	14.000	13.28	10.78	-	13.28	13.28	422	13.284	1.45%
2023-11-24	13.80	13.40	13.96	-	-	0	0	-	13.09	12.71	13.25	-	-	0	-	2.99%
2023-11-23	13.40	11.52	14.00	13.40	13.40	400	5,360	13.400	12.71	10.93	13.28	12.71	12.71	422	12.714	0.00%
2023-11-22	13.40	13.40	13.42	13.40	13.40	1,400	18,760	13.400	12.71	12.71	12.73	12.71	12.71	1,476	12.714	-0.45%
2023-11-21	13.46	12.98	13.46	13.46	13.46	200	2,692	13.460	12.77	12.32	12.77	12.77	12.77	211	12.771	1.20%
2023-11-20	13.30	12.28	13.30	13.28	13.30	3,000	39,844	13.281	12.62	11.65	12.62	12.60	12.62	3,162	12.602	0.15%
2023-11-17	13.28	-	14.00	-	-	0	0	-	12.60	-	13.28	-	-	0	-	0.00%
2023-11-16	13.28	13.28	13.66	13.28	13.28	1,000	13,280	13.280	12.60	12.60	12.96	12.60	12.60	1,054	12.600	0.00%
2023-11-15	13.28	13.20	13.34	13.26	13.26	800	10,608	13.260	12.60	12.52	12.66	12.58	12.58	843	12.581	0.61%
2023-11-14	13.20	13.20	13.30	13.20	13.20	6,800	89,760	13.200	12.52	12.52	12.62	12.52	12.52	7,167	12.525	0.00%
2023-11-13	13.20	11.86	13.26	13.08	13.10	1,600	20,936	13.085	12.52	11.25	12.58	12.41	12.43	1,686	12.415	2.64%
2023-11-10	12.86	11.26	12.88	12.86	12.86	200	2,572	12.860	12.20	10.68	12.22	12.20	12.20	211	12.202	-0.62%
2023-11-09	12.94	11.26	12.94	-	-	0	0	-	12.28	10.68	12.28	-	-	0	-	0.00%
2023-11-08	12.94	11.26	14.00	-	-	0	0	-	12.28	10.68	13.28	-	-	0	-	0.00%
2023-11-07	12.94	11.92	14.00	-	-	0	0	-	12.28	11.31	13.28	-	-	0	-	0.15%
2023-11-06	12.92	-	14.00	-	-	0	0	-	12.26	-	13.28	-	-	0	-	0.00%
2023-11-03	12.92	11.26	14.00	-	-	0	0	-	12.26	10.68	13.28	-	-	0	-	3.69%
2023-11-02	12.46	11.24	12.48	12.46	12.48	800	9,980	12.475	11.82	10.66	11.84	11.82	11.84	843	11.837	9.49%
2023-11-01	11.38	11.38	12.08	11.36	11.36	200	2,272	11.360	10.80	10.80	11.46	10.78	10.78	211	10.779	-6.11%
2023-10-31	12.12	11.26	12.12	-	-	0	0	-	11.50	10.68	11.50	-	-	0	-	0.00%
2023-10-30	12.12	11.26	-	-	-	0	0	-	11.50	10.68	-	-	-	0	-	0.00%
2023-10-27	12.12	11.32	-	-	-	0	0	-	11.50	10.74	-	-	-	0	-	0.00%
2023-10-26	12.12	11.48	-	12.06	12.12	400	4,836	12.090	11.50	10.89	-	11.44	11.50	422	11.471	7.64%
2023-10-25	11.26	10.86	-	11.26	11.26	200	2,252	11.260	10.68	10.30	-	10.68	10.68	211	10.684	-4.74%
2023-10-24	11.82	-	11.82	-	-	0	0	-	11.22	-	11.22	-	-	0	-	-0.34%
2023-10-20	11.86	11.26	-	-	-	0	0	-	11.25	10.68	-	-	-	0	-	0.00%
2023-10-19	11.86	11.84	-	-	-	0	0	-	11.25	11.23	-	-	-	0	-	0.00%
2023-10-18	11.86	11.86	-	-	-	0	0	-	11.25	11.25	-	-	-	0	-	0.17%
2023-10-17	11.84	11.26	-	11.24	11.84	10,400	117,300	11.279	11.23	10.68	-	10.66	11.23	10,961	10.702	5.34%
2023-10-16	11.24	10.54	11.24	11.24	11.24	1,600	17,984	11.240	10.66	10.00	10.66	10.66	10.66	1,686	10.665	0.00%
2023-10-13	11.24	10.64	11.84	-	-	0	0	-	10.66	10.10	11.23	-	-	0	-	0.00%
2023-10-12	11.24	11.24	11.68	11.24	11.24	200	2,248	11.240	10.66	10.66	11.08	10.66	10.66	211	10.665	-2.26%
2023-10-11	11.50	11.30	11.66	11.50	11.50	200	2,300	11.500	10.91	10.72	11.06	10.91	10.91	211	10.912	1.77%
2023-10-10	11.30	10.30	11.50	11.30	11.30	3,600	40,680	11.300	10.72	9.773	10.91	10.72	10.72	3,794	10.722	0.00%
2023-10-09	11.30	-	11.92	-	-	0	0	-	10.72	-	11.31	-	-	0	-	0.00%
2023-10-06	11.30	-	11.30	-	-	0	0	-	10.72	-	10.72	-	-	0	-	0.00%
2023-10-05	11.30	-	11.30	-	-	0	0	-	10.72	-	10.72	-	-	0	-	-1.22%
2023-10-04	11.44	-	11.44	-	-	0	0	-	10.85	-	10.85	-	-	0	-	-1.89%
2023-10-03	11.66	11.44	11.66	-	-	0	0	-	11.06	10.85	11.06	-	-	0	-	-1.02%
2023-09-29	11.78	11.38	11.92	-	-	0	0	-	11.18	10.80	11.31	-	-	0	-	0.00%
2023-09-28	11.78	-	11.78	-	-	0	0	-	11.18	-	11.18	-	-	0	-	0.00%
2023-09-27	11.78	-	11.78	-	-	0	0	-	11.18	-	11.18	-	-	0	-	-0.51%
2023-09-26	11.84	-	11.84	-	-	0	0	-	11.23	-	11.23	-	-	0	-	-0.34%
2023-09-25	11.88	-	11.88	-	-	0	0	-	11.27	-	11.27	-	-	0	-	-0.34%
2023-09-22	11.92	-	11.92	-	-	0	0	-	11.31	-	11.31	-	-	0	-	-0.50%
2023-09-21	11.98	-	11.98	-	-	0	0	-	11.37	-	11.37	-	-	0	-	-0.17%
2023-09-20	12.00	-	12.00	12.00	12.00	400	4,800	12.000	11.39	-	11.39	11.39	11.39	422	11.386	-5.66%
2023-09-19	12.72	-	12.72	-	-	0	0	-	12.07	-	12.07	-	-	0	-	-2.90%
2023-09-18	13.10	-	13.10	-	-	0	0	-	12.43	-	12.43	-	-	0	-	-2.96%
2023-09-15	13.50	-	13.50	-	-	0	0	-	12.81	-	12.81	-	-	0	-	-0.59%
2023-09-14	13.58	-	13.58	-	-	0	0	-	12.89	-	12.89	-	-	0	-	-3.00%
2023-09-13	14.00	-	14.00	-	-	0	0	-	13.28	-	13.28	-	-	0	-	-0.14%
2023-09-12	14.02	-	14.02	14.04	14.04	200	2,808	14.040	13.30	-	13.30	13.32	13.32	211	13.322	-0.14%
2023-09-11	14.04	-	14.04	14.04	14.04	200	2,808	14.040	13.32	-	13.32	13.32	13.32	211	13.322	-0.28%
2023-09-07	14.08	-	14.08	-	-	0	0	-	13.36	-	13.36	-	-	0	-	-0.14%
2023-09-06	14.10	-	14.10	-	-	0	0	-	13.38	-	13.38	-	-	0	-	-0.42%
2023-09-05	14.16	-	14.16	-	-	0	0	-	13.44	-	13.44	-	-	0	-	0.00%
2023-09-04	14.16	-	14.24	13.88	14.26	6,200	86,440	13.942	13.44	-	13.51	13.17	13.53	6,534	13.228	9.26%
2023-08-31	12.96	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2023-08-30	12.96	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2023-08-29	12.96	-	12.96	12.96	12.96	200	2,592	12.960	12.30	-	12.30	12.30	12.30	211	12.297	0.47%
2023-08-28	12.90	-	12.90	-	-	0	0	-	12.24	-	12.24	-	-	0	-	0.00%
2023-08-25	12.90	-	12.90	-	-	0	0	-	12.24	-	12.24	-	-	0	-	-6.66%
2023-08-24	13.82	12.90	13.82	12.00	15.00	6,400	87,952	13.743	13.11	12.24	13.11	11.39	14.23	6,745	13.039	21.23%
2023-08-23	11.40	11.36	11.98	-	-	0	0	-	10.82	10.78	11.37	-	-	0	-	2.70%
2023-08-22	11.10	10.88	11.94	11.10	11.10	400	4,440	11.100	10.53	10.32	11.33	10.53	10.53	422	10.532	-0.54%
2023-08-21	11.16	11.16	12.14	-	-	0	0	-	10.59	10.59	11.52	-	-	0	-	1.64%
2023-08-18	10.98	10.58	11.70	10.98	10.98	200	2,196	10.980	10.42	10.04	11.10	10.42	10.42	211	10.418	-6.95%
2023-08-17	11.80	11.18	12.06	-	-	0	0	-	11.20	10.61	11.44	-	-	0	-	0.00%
2023-08-16	11.80	10.80	-	-	-	0	0	-	11.20	10.25	-	-	-	0	-	0.00%
2023-08-15	11.80	-	11.80	-	-	0	0	-	11.20	-	11.20	-	-	0	-	-0.67%
2023-08-14	11.88	-	11.88	-	-	0	0	-	11.27	-	11.27	-	-	0	-	0.00%
2023-08-11	11.88	-	11.88	11.88	11.88	400	4,752	11.880	11.27	-	11.27	11.27	11.27	422	11.272	0.00%
2023-08-10	11.88	-	11.88	-	-	0	0	-	11.27	-	11.27	-	-	0	-	-0.17%
2023-08-09	11.90	-	11.90	11.92	11.92	7,000	83,440	11.920	11.29	-	11.29	11.31	11.31	7,378	11.310	-0.17%
2023-08-08	11.92	-	11.92	11.80	11.92	10,000	118,764	11.876	11.31	-	11.31	11.20	11.31	10,539	11.269	-1.32%
2023-08-07	12.08	-	12.08	12.08	12.08	200	2,416	12.080	11.46	-	11.46	11.46	11.46	211	11.462	-0.17%
2023-08-04	12.10	11.58	12.10	12.12	12.18	2,600	31,608	12.157	11.48	10.99	11.48	11.50	11.56	2,740	11.535	-0.66%
2023-08-03	12.18	-	12.20	-	-	0	0	-	11.56	-	11.58	-	-	0	-	-1.30%
2023-08-02	12.34	11.86	12.48	12.34	12.34	400	4,936	12.340	11.71	11.25	11.84	11.71	11.71	422	11.709	5.47%
2023-08-01	11.70	11.70	12.40	-	-	0	0	-	11.10	11.10	11.77	-	-	0	-	0.00%
2023-07-31	11.70	11.32	12.10	11.70	11.70	6,000	70,200	11.700	11.10	10.74	11.48	11.10	11.10	6,324	11.101	-2.34%
2023-07-28	11.98	11.32	-	-	-	200	2,264	11.320	11.37	10.74	-	-	-	211	10.741	0.00%
2023-07-27	11.98	-	11.98	-	-	0	0	-	11.37	-	11.37	-	-	0	-	0.00%
2023-07-26	11.98	10.98	-	11.98	11.98	3,000	35,940	11.980	11.37	10.42	-	11.37	11.37	3,162	11.367	0.00%
2023-07-25	11.98	-	11.98	-	-	0	0	-	11.37	-	11.37	-	-	0	-	0.00%
2023-07-24	11.98	11.70	11.98	11.70	11.98	2,000	23,544	11.772	11.37	11.10	11.37	11.10	11.37	2,108	11.170	1.01%
2023-07-21	11.86	11.40	-	11.86	11.86	400	4,744	11.860	11.25	10.82	-	11.25	11.25	422	11.253	0.00%
2023-07-20	11.86	11.52	12.40	12.00	12.00	5,000	60,000	12.000	11.25	10.93	11.77	11.39	11.39	5,270	11.386	-1.17%
2023-07-19	12.00	12.00	-	12.00	12.00	200	2,400	12.000	11.39	11.39	-	11.39	11.39	211	11.386	-13.67%
2023-07-18	13.90	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2023-07-14	13.90	-	13.90	-	-	0	0	-	13.19	-	13.19	-	-	0	-	0.00%
2023-07-13	13.90	-	14.20	13.90	14.22	1,800	25,184	13.991	13.19	-	13.47	13.19	13.49	1,897	13.275	-2.25%
2023-07-12	14.22	-	16.00	14.22	14.50	2,200	31,564	14.347	13.49	-	15.18	13.49	13.76	2,319	13.613	-2.47%
2023-07-11	14.58	-	16.00	-	-	0	0	-	13.83	-	15.18	-	-	0	-	0.00%
2023-07-10	14.58	-	14.58	-	-	0	0	-	13.83	-	13.83	-	-	0	-	0.00%
2023-07-07	14.58	-	14.58	-	-	0	0	-	13.83	-	13.83	-	-	0	-	-1.09%
2023-07-06	14.74	-	16.00	-	-	0	0	-	13.99	-	15.18	-	-	0	-	0.00%
2023-07-05	14.74	-	16.00	-	-	0	0	-	13.99	-	15.18	-	-	0	-	0.00%
2023-07-04	14.74	-	16.00	-	-	0	0	-	13.99	-	15.18	-	-	0	-	0.00%
2023-07-03	14.74	-	15.90	-	-	0	0	-	13.99	-	15.09	-	-	0	-	0.00%
2023-06-30	14.74	-	14.80	-	-	0	0	-	13.99	-	14.04	-	-	0	-	0.00%
2023-06-29	14.74	-	16.00	-	-	0	0	-	13.99	-	15.18	-	-	0	-	0.00%
2023-06-28	14.74	-	14.74	-	-	0	0	-	13.99	-	13.99	-	-	0	-	-0.14%
2023-06-27	14.76	-	16.00	-	-	0	0	-	14.00	-	15.18	-	-	0	-	0.00%
2023-06-26	14.76	-	14.76	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2023-06-23	14.76	-	16.00	-	-	0	0	-	14.00	-	15.18	-	-	0	-	0.00%
2023-06-21	14.76	-	16.00	-	-	0	0	-	14.00	-	15.18	-	-	0	-	0.00%
2023-06-20	14.76	14.00	15.22	14.00	14.76	2,200	31,968	14.531	14.00	13.28	14.44	13.28	14.00	2,319	13.787	-3.02%
2023-06-19	15.22	-	15.30	-	-	0	0	-	14.44	-	14.52	-	-	0	-	0.00%
2023-06-16	15.22	15.06	-	14.96	15.22	1,200	18,180	15.150	14.44	14.29	-	14.19	14.44	1,265	14.375	1.74%
2023-06-15	14.96	14.02	-	-	-	0	0	-	14.19	13.30	-	-	-	0	-	0.00%
2023-06-14	14.96	14.04	15.00	-	-	0	0	-	14.19	13.32	14.23	-	-	0	-	0.00%
2023-06-13	14.96	-	-	14.96	14.96	400	5,984	14.960	14.19	-	-	14.19	14.19	422	14.194	-0.13%
2023-06-12	14.98	-	15.00	-	-	0	0	-	14.21	-	14.23	-	-	0	-	0.00%
2023-06-09	14.98	-	14.98	-	-	0	0	-	14.21	-	14.21	-	-	0	-	-0.13%
2023-06-08	15.00	15.00	-	15.00	15.00	33,400	501,000	15.000	14.23	14.23	-	14.23	14.23	35,201	14.232	0.00%
2023-06-07	15.00	14.30	-	15.00	15.00	4,600	69,000	15.000	14.23	13.57	-	14.23	14.23	4,848	14.232	0.00%
2023-06-06	15.00	-	15.00	15.00	15.00	1,000	15,000	15.000	14.23	-	14.23	14.23	14.23	1,054	14.232	0.00%
2023-06-05	15.00	15.00	-	-	-	0	0	-	14.23	14.23	-	-	-	0	-	1.63%
2023-06-02	14.76	14.36	-	14.76	14.78	1,400	20,684	14.774	14.00	13.63	-	14.00	14.02	1,476	14.018	-0.14%
2023-06-01	14.78	14.78	-	14.78	14.78	3,800	56,164	14.780	14.02	14.02	-	14.02	14.02	4,005	14.024	-0.27%
2023-05-31	14.82	14.66	-	14.58	14.82	5,000	73,536	14.707	14.06	13.91	-	13.83	14.06	5,270	13.955	1.65%
2023-05-30	14.58	-	14.60	14.42	14.60	3,600	52,152	14.487	13.83	-	13.85	13.68	13.85	3,794	13.745	1.11%
2023-05-29	14.42	14.40	14.44	14.36	14.78	8,400	122,124	14.539	13.68	13.66	13.70	13.63	14.02	8,853	13.795	-2.30%
2023-05-25	14.76	-	14.76	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2023-05-24	14.76	-	15.00	-	-	0	0	-	14.00	-	14.23	-	-	0	-	0.00%
2023-05-23	14.76	-	14.80	-	-	0	0	-	14.00	-	14.04	-	-	0	-	-1.60%
2023-05-22	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	0.00%
2023-05-19	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	0.00%
2023-05-18	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	0.00%
2023-05-17	15.00	-	15.00	15.00	15.00	600	9,000	15.000	14.23	-	14.23	14.23	14.23	632	14.232	0.00%
2023-05-16	15.00	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2023-05-15	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	0.00%
2023-05-12	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	-1.06%
2023-05-11	15.16	15.00	15.16	-	-	0	0	-	14.38	14.23	14.38	-	-	0	-	0.00%
2023-05-10	15.16	14.16	15.16	-	-	0	0	-	14.38	13.44	14.38	-	-	0	-	0.00%
2023-05-09	15.16	14.60	-	-	-	0	0	-	14.38	13.85	-	-	-	0	-	0.00%
2023-05-08	15.16	15.14	-	15.16	15.16	1,600	24,256	15.160	14.38	14.37	-	14.38	14.38	1,686	14.384	1.61%
2023-05-05	14.92	14.00	15.00	-	-	0	0	-	14.16	13.28	14.23	-	-	0	-	-1.58%
2023-05-04	15.16	13.70	15.16	15.16	15.16	200	3,032	15.160	14.38	13.00	14.38	14.38	14.38	211	14.384	0.00%
2023-05-03	15.16	-	15.16	-	-	0	0	-	14.38	-	14.38	-	-	0	-	-0.26%
2023-05-02	15.20	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2023-04-28	15.20	-	-	15.20	15.20	200	3,040	15.200	14.42	-	-	14.42	14.42	211	14.422	-0.52%
2023-04-27	15.28	14.58	15.28	-	-	0	0	-	14.50	13.83	14.50	-	-	0	-	-0.78%
2023-04-26	15.40	-	15.40	-	-	0	0	-	14.61	-	14.61	-	-	0	-	-1.16%
2023-04-25	15.58	14.92	16.06	-	-	0	0	-	14.78	14.16	15.24	-	-	0	-	0.00%
2023-04-24	15.58	14.92	16.10	-	-	0	0	-	14.78	14.16	15.28	-	-	0	-	0.00%
2023-04-21	15.58	-	-	15.58	15.58	600	9,348	15.580	14.78	-	-	14.78	14.78	632	14.783	0.00%
2023-04-20	15.58	15.00	16.06	15.56	15.58	1,600	24,912	15.570	14.78	14.23	15.24	14.76	14.78	1,686	14.773	5.13%
2023-04-19	14.82	14.66	15.00	14.82	14.96	10,200	151,304	14.834	14.06	13.91	14.23	14.06	14.19	10,750	14.075	3.06%
2023-04-18	14.38	14.38	14.88	14.38	14.38	1,600	23,008	14.380	13.64	13.64	14.12	13.64	13.64	1,686	13.644	0.42%
2023-04-17	14.32	14.00	14.68	-	-	0	0	-	13.59	13.28	13.93	-	-	0	-	0.00%
2023-04-14	14.32	14.20	14.64	14.38	14.38	200	2,876	14.380	13.59	13.47	13.89	13.64	13.64	211	13.644	-2.19%
2023-04-13	14.64	14.30	14.80	14.26	14.62	15,200	220,392	14.499	13.89	13.57	14.04	13.53	13.87	16,020	13.757	3.24%
2023-04-12	14.18	14.00	14.50	14.16	14.44	10,800	154,344	14.291	13.45	13.28	13.76	13.44	13.70	11,382	13.560	0.57%
2023-04-11	14.10	13.78	14.10	-	-	0	0	-	13.38	13.07	13.38	-	-	0	-	-0.70%
2023-04-06	14.20	-	14.20	14.20	14.20	1,000	14,200	14.200	13.47	-	13.47	13.47	13.47	1,054	13.473	-2.47%
2023-04-04	14.56	-	14.56	-	-	0	0	-	13.81	-	13.81	-	-	0	-	-0.14%
2023-04-03	14.58	14.56	15.22	-	-	0	0	-	13.83	13.81	14.44	-	-	0	-	0.00%
2023-03-31	14.58	14.56	-	14.54	14.58	800	11,656	14.570	13.83	13.81	-	13.80	13.83	843	13.824	-2.67%
2023-03-30	14.98	-	14.98	-	-	0	0	-	14.21	-	14.21	-	-	0	-	-0.13%
2023-03-29	15.00	14.60	15.40	-	-	0	0	-	14.23	13.85	14.61	-	-	0	-	0.00%
2023-03-28	15.00	14.90	15.00	-	-	0	0	-	14.23	14.14	14.23	-	-	0	-	0.00%
2023-03-27	15.00	15.00	15.60	14.98	15.48	2,800	42,300	15.107	14.23	14.23	14.80	14.21	14.69	2,951	14.334	-3.85%
2023-03-24	15.60	15.60	15.72	15.60	15.84	16,200	254,612	15.717	14.80	14.80	14.92	14.80	15.03	17,074	14.913	4.00%
2023-03-23	15.00	-	-	15.00	15.00	5,000	75,000	15.000	14.23	-	-	14.23	14.23	5,270	14.232	1.76%
2023-03-22	14.74	-	15.00	14.74	15.00	3,800	56,588	14.892	13.99	-	14.23	13.99	14.23	4,005	14.130	-1.07%
2023-03-21	14.90	-	14.90	-	-	0	0	-	14.14	-	14.14	-	-	0	-	-0.67%
2023-03-20	15.00	-	15.00	-	-	0	0	-	14.23	-	14.23	-	-	0	-	-0.27%
2023-03-17	15.04	15.02	16.00	15.00	16.00	1,600	24,232	15.145	14.27	14.25	15.18	14.23	15.18	1,686	14.370	3.72%
2023-03-16	14.50	14.18	14.50	14.00	14.50	12,400	179,456	14.472	13.76	13.45	13.76	13.28	13.76	13,069	13.732	4.32%
2023-03-15	13.90	13.82	14.40	13.76	13.90	18,400	254,660	13.840	13.19	13.11	13.66	13.06	13.19	19,392	13.132	0.72%
2023-03-14	13.80	13.56	14.40	13.56	13.80	10,000	136,564	13.656	13.09	12.87	13.66	12.87	13.09	10,539	12.958	1.77%
2023-03-13	13.56	13.56	13.60	13.28	13.58	7,000	94,352	13.479	12.87	12.87	12.90	12.60	12.89	7,378	12.789	3.51%
2023-03-10	13.10	12.72	13.18	13.18	13.18	200	2,636	13.180	12.43	12.07	12.51	12.51	12.51	211	12.506	-2.24%
2023-03-09	13.40	13.40	13.50	13.26	13.50	12,600	168,684	13.388	12.71	12.71	12.81	12.58	12.81	13,280	12.703	5.51%
2023-03-08	12.70	12.70	12.86	12.70	13.28	11,800	151,876	12.871	12.05	12.05	12.20	12.05	12.60	12,436	12.212	-4.22%
2023-03-07	13.26	13.18	13.26	13.18	13.32	20,600	273,200	13.262	12.58	12.51	12.58	12.51	12.64	21,711	12.583	0.15%
2023-03-06	13.24	13.24	13.78	13.10	13.24	26,800	353,656	13.196	12.56	12.56	13.07	12.43	12.56	28,245	12.521	3.44%
2023-03-03	12.80	12.80	13.40	12.70	16.86	126,000	1,702,432	13.511	12.14	12.14	12.71	12.05	16.00	132,796	12.820	-25.49%
2023-03-02	17.18	-	17.18	16.80	18.00	4,400	75,720	17.209	16.30	-	16.30	15.94	17.08	4,637	16.328	-10.98%
2023-03-01	19.30	19.00	19.40	19.30	19.30	200	3,860	19.300	18.31	18.03	18.41	18.31	18.31	211	18.312	-0.52%
2023-02-28	19.40	-	19.40	19.40	19.40	600	11,640	19.400	18.41	-	18.41	18.41	18.41	632	18.407	-0.72%
2023-02-27	19.54	-	19.54	-	-	0	0	-	18.54	-	18.54	-	-	0	-	0.00%
2023-02-24	19.54	15.96	19.58	-	-	0	0	-	18.54	15.14	18.58	-	-	0	-	-0.20%
2023-02-23	19.58	16.60	19.60	19.88	19.88	1,000	19,880	19.880	18.58	15.75	18.60	18.86	18.86	1,054	18.863	-1.61%
2023-02-22	19.90	-	19.90	20.00	20.00	600	12,000	20.000	18.88	-	18.88	18.98	18.98	632	18.977	-0.75%
2023-02-21	20.05	19.90	20.15	19.52	20.45	34,600	693,946	20.056	19.02	18.88	19.12	18.52	19.40	36,466	19.030	1.16%
2023-02-20	19.82	19.20	20.20	19.82	20.10	400	7,984	19.960	18.81	18.22	19.17	18.81	19.07	422	18.939	-3.79%
2023-02-17	20.60	-	20.60	20.20	20.90	1,400	29,030	20.736	19.55	-	19.55	19.17	19.83	1,476	19.675	-1.44%
2023-02-16	20.90	20.50	21.20	20.65	20.90	5,200	108,230	20.813	19.83	19.45	20.12	19.59	19.83	5,480	19.748	-1.42%
2023-02-15	21.20	-	21.20	-	-	0	0	-	20.12	-	20.12	-	-	0	-	-2.97%
2023-02-14	21.85	-	21.85	-	-	0	0	-	20.73	-	20.73	-	-	0	-	0.00%
2023-02-13	21.85	-	21.85	-	-	0	0	-	20.73	-	20.73	-	-	0	-	-0.46%
2023-02-10	21.95	21.85	21.95	21.95	22.45	5,000	110,860	22.172	20.83	20.73	20.83	20.83	21.30	5,270	21.037	-0.23%
2023-02-09	22.00	21.50	22.50	20.80	22.00	10,000	215,820	21.582	20.87	20.40	21.35	19.74	20.87	10,539	20.478	3.29%
2023-02-08	21.30	20.80	21.30	21.25	21.50	2,000	42,640	21.320	20.21	19.74	20.21	20.16	20.40	2,108	20.229	0.47%
2023-02-07	21.20	20.80	21.40	21.15	21.25	3,200	67,880	21.213	20.12	19.74	20.30	20.07	20.16	3,373	20.127	-2.53%
2023-02-06	21.75	-	21.75	21.80	21.80	1,400	30,520	21.800	20.64	-	20.64	20.68	20.68	1,476	20.684	0.00%
2023-02-03	21.75	21.60	21.90	21.75	22.00	31,200	683,350	21.902	20.64	20.49	20.78	20.64	20.87	32,883	20.781	0.69%
2023-02-02	21.60	21.30	21.50	21.30	21.95	5,600	122,130	21.809	20.49	20.21	20.40	20.21	20.83	5,902	20.693	1.41%
2023-02-01	21.30	20.90	21.35	20.95	21.50	6,200	131,700	21.242	20.21	19.83	20.26	19.88	20.40	6,534	20.155	5.45%
2023-01-31	20.20	19.90	21.00	18.88	22.00	22,000	451,182	20.508	19.17	18.88	19.93	17.91	20.87	23,187	19.459	-3.58%
2023-01-30	20.95	20.60	21.40	20.40	22.50	11,800	249,000	21.102	19.88	19.55	20.30	19.36	21.35	12,436	20.022	2.95%
2023-01-27	20.35	19.60	20.35	18.02	20.35	21,600	427,640	19.798	19.31	18.60	19.31	17.10	19.31	22,765	18.785	13.06%
2023-01-26	18.00	18.00	-	-	-	0	0	-	17.08	17.08	-	-	-	0	-	2.86%
2023-01-20	17.50	17.30	17.50	17.30	17.60	5,400	93,940	17.396	16.60	16.41	16.60	16.41	16.70	5,691	16.506	1.16%
2023-01-19	17.30	16.50	17.30	17.50	17.50	1,800	31,500	17.500	16.41	15.66	16.41	16.60	16.60	1,897	16.604	-1.14%
2023-01-18	17.50	17.50	18.70	17.50	17.50	3,000	52,500	17.500	16.60	16.60	17.74	16.60	16.60	3,162	16.604	-7.60%
2023-01-17	18.94	17.82	20.00	18.82	19.10	2,000	37,816	18.908	17.97	16.91	18.98	17.86	18.12	2,108	17.940	0.11%
2023-01-16	18.92	17.88	19.58	18.92	19.18	600	11,404	19.007	17.95	16.97	18.58	17.95	18.20	632	18.034	-4.83%
2023-01-13	19.88	18.84	19.98	18.64	20.20	37,200	721,106	19.385	18.86	17.88	18.96	17.69	19.17	39,206	18.393	-1.58%
2023-01-12	20.20	20.00	20.20	19.42	20.90	61,200	1,231,170	20.117	19.17	18.98	19.17	18.43	19.83	64,501	19.088	6.20%
2023-01-11	19.02	19.02	19.40	19.02	19.48	7,600	146,160	19.232	18.05	18.05	18.41	18.05	18.48	8,010	18.247	0.00%
2023-01-10	19.02	18.80	19.02	18.94	19.32	26,800	511,588	19.089	18.05	17.84	18.05	17.97	18.33	28,245	18.112	8.07%
2023-01-09	17.60	-	17.60	17.60	17.66	3,400	59,988	17.644	16.70	-	16.70	16.70	16.76	3,583	16.741	-0.45%
2023-01-06	17.68	-	17.68	17.66	17.68	4,200	74,232	17.674	16.78	-	16.78	16.76	16.78	4,427	16.770	1.14%
2023-01-05	17.48	17.28	17.48	15.84	17.48	27,600	463,040	16.777	16.59	16.40	16.59	15.03	16.59	29,089	15.918	12.92%
2023-01-04	15.48	15.42	15.48	14.50	15.50	19,200	291,156	15.164	14.69	14.63	14.69	13.76	14.71	20,236	14.388	10.57%
2023-01-03	14.00	13.52	14.40	13.50	14.24	9,600	134,416	14.002	13.28	12.83	13.66	12.81	13.51	10,118	13.285	11.29%
2022-12-30	12.58	12.58	13.50	12.58	13.10	113,400	1,484,740	13.093	11.94	11.94	12.81	11.94	12.43	119,516	12.423	-3.23%
2022-12-29	13.00	12.70	13.00	13.00	13.22	4,000	53,056	13.264	12.33	12.05	12.33	12.33	12.54	4,216	12.585	-3.99%
2022-12-28	13.54	-	13.68	13.54	13.68	5,400	73,460	13.604	12.85	-	12.98	12.85	12.98	5,691	12.908	-2.59%
2022-12-23	13.90	13.56	13.90	13.76	14.16	6,400	88,768	13.870	13.19	12.87	13.19	13.06	13.44	6,745	13.160	4.04%
2022-12-22	13.36	12.92	13.40	12.14	13.60	56,600	753,364	13.310	12.68	12.26	12.71	11.52	12.90	59,653	12.629	6.88%
2022-12-21	12.50	12.50	13.00	12.00	13.00	87,000	1,111,308	12.774	11.86	11.86	12.33	11.39	12.33	91,692	12.120	0.00%
2022-12-20	12.50	12.12	12.84	12.30	13.54	19,800	253,892	12.823	11.86	11.50	12.18	11.67	12.85	20,868	12.167	-8.36%
2022-12-19	13.64	13.18	13.64	13.28	14.08	47,800	655,808	13.720	12.94	12.51	12.94	12.60	13.36	50,378	13.018	8.25%
2022-12-16	12.60	12.34	12.60	12.50	14.00	96,781	1,264,575	13.066	11.96	11.71	11.96	11.86	13.28	102,001	12.398	-8.96%
2022-12-15	13.84	13.70	13.84	13.90	13.90	2,000	27,620	13.810	13.13	13.00	13.13	13.19	13.19	2,108	13.103	-1.84%
2022-12-14	14.10	14.00	14.20	13.94	14.10	4,600	64,584	14.040	13.38	13.28	13.47	13.23	13.38	4,848	13.322	1.44%
2022-12-13	13.90	13.90	14.06	13.60	14.06	16,400	226,920	13.837	13.19	13.19	13.34	12.90	13.34	17,285	13.129	-2.93%
2022-12-12	14.32	14.30	14.50	13.60	14.42	41,000	580,332	14.154	13.59	13.57	13.76	12.90	13.68	43,211	13.430	-0.28%
2022-12-09	14.36	14.34	14.52	13.26	16.50	60,000	882,620	14.710	13.63	13.61	13.78	12.58	15.66	63,236	13.958	24.44%
2022-12-08	11.54	11.62	12.10	11.02	12.00	8,000	94,128	11.766	10.95	11.03	11.48	10.46	11.39	8,431	11.164	5.87%
2022-12-07	10.90	10.90	11.20	10.90	11.50	14,800	165,800	11.203	10.34	10.34	10.63	10.34	10.91	15,598	10.629	7.50%
2022-12-06	10.14	10.14	10.50	9.700	10.50	19,200	198,180	10.322	9.621	9.621	9.963	9.204	9.963	20,236	9.7937	14.84%
2022-12-05	8.830	8.830	9.260	8.800	9.260	21,800	196,570	9.0170	8.378	8.378	8.786	8.350	8.786	22,976	8.5555	3.03%
2022-12-02	8.570	7.530	8.780	-	-	0	0	-	8.131	7.145	8.331	-	-	0	-	0.00%
2022-12-01	8.570	8.570	-	8.000	8.600	19,200	163,274	8.5039	8.131	8.131	-	7.591	8.160	20,236	8.0687	0.94%
2022-11-30	8.490	7.500	8.500	8.500	8.500	2,200	18,700	8.5000	8.056	7.116	8.065	8.065	8.065	2,319	8.0650	-0.12%
2022-11-29	8.500	7.800	8.500	7.710	8.680	2,200	18,018	8.1900	8.065	7.401	8.065	7.315	8.236	2,319	7.7709	-2.30%
2022-11-28	8.700	-	8.700	-	-	0	0	-	8.255	-	8.255	-	-	0	-	0.00%
2022-11-25	8.700	8.700	8.750	8.700	8.710	2,000	17,402	8.7010	8.255	8.255	8.302	8.255	8.264	2,108	8.2557	0.00%
2022-11-24	8.700	-	8.800	8.200	8.800	1,800	15,620	8.6778	8.255	-	8.350	7.780	8.350	1,897	8.2337	1.16%
2022-11-23	8.600	7.930	8.800	7.650	9.090	9,800	78,874	8.0484	8.160	7.524	8.350	7.259	8.625	10,329	7.6365	-5.49%
2022-11-22	9.100	-	9.100	-	-	0	0	-	8.634	-	8.634	-	-	0	-	-0.22%
2022-11-21	9.120	-	9.120	9.120	9.120	600	5,472	9.1200	8.653	-	8.653	8.653	8.653	632	8.6533	0.00%
2022-11-18	9.120	-	9.100	9.150	9.180	9,600	88,122	9.1794	8.653	-	8.634	8.682	8.710	10,118	8.7096	-0.65%
2022-11-17	9.180	-	-	8.880	9.200	8,800	78,756	8.9495	8.710	-	-	8.426	8.729	9,275	8.4916	3.03%
2022-11-16	8.910	8.910	-	7.950	9.000	15,400	126,868	8.2382	8.454	8.454	-	7.543	8.539	16,231	7.8166	12.64%
2022-11-15	7.910	7.910	8.400	7.910	8.430	6,200	51,540	8.3129	7.505	7.505	7.970	7.505	7.999	6,534	7.8875	0.00%
2022-11-14	7.910	7.900	7.910	7.900	8.300	600	4,820	8.0333	7.505	7.496	7.505	7.496	7.875	632	7.6222	0.13%
2022-11-11	7.900	7.900	7.920	7.900	8.000	6,600	52,326	7.9282	7.496	7.496	7.515	7.496	7.591	6,956	7.5225	5.47%
2022-11-10	7.490	7.460	7.490	7.490	7.490	600	4,494	7.4900	7.107	7.078	7.107	7.107	7.107	632	7.1067	0.00%
2022-11-09	7.490	-	7.490	7.490	7.490	1,000	7,490	7.4900	7.107	-	7.107	7.107	7.107	1,054	7.1067	0.00%
2022-11-08	7.490	-	7.600	7.490	7.620	16,400	124,788	7.6090	7.107	-	7.211	7.107	7.230	17,285	7.2196	0.00%
2022-11-07	7.490	7.490	-	7.460	7.500	3,400	25,420	7.4765	7.107	7.107	-	7.078	7.116	3,583	7.0939	0.40%
2022-11-04	7.460	7.460	-	7.410	7.450	800	5,956	7.4450	7.078	7.078	-	7.031	7.069	843	7.0640	0.81%
2022-11-03	7.400	-	-	7.400	7.400	2,400	17,760	7.4000	7.021	-	-	7.021	7.021	2,529	7.0213	-1.33%
2022-11-02	7.500	7.210	7.500	7.190	7.500	3,200	23,130	7.2281	7.116	6.841	7.116	6.822	7.116	3,373	6.8582	4.17%
2022-11-01	7.200	7.200	7.290	7.050	7.100	2,200	15,898	7.2264	6.832	6.832	6.917	6.689	6.737	2,319	6.8566	1.55%
2022-10-31	7.090	6.750	7.090	6.590	7.090	2,200	15,008	6.8218	6.727	6.405	6.727	6.253	6.727	2,319	6.4727	14.17%
2022-10-28	6.210	6.200	6.510	-	-	0	0	-	5.892	5.883	6.177	-	-	0	-	-4.75%
2022-10-27	6.520	6.500	6.990	6.520	6.520	200	1,304	6.5200	6.186	6.167	6.632	6.186	6.186	211	6.1863	0.00%
2022-10-26	6.520	6.190	6.520	-	-	0	0	-	6.186	5.873	6.186	-	-	0	-	0.00%
2022-10-25	6.520	6.400	6.550	6.320	6.520	2,600	16,514	6.3515	6.186	6.072	6.215	5.997	6.186	2,740	6.0265	2.68%
2022-10-24	6.350	6.370	6.540	6.240	6.440	13,000	82,488	6.3452	6.025	6.044	6.205	5.921	6.110	13,701	6.0205	-10.56%
2022-10-21	7.100	7.100	7.490	7.100	7.200	2,400	17,152	7.1467	6.737	6.737	7.107	6.737	6.832	2,529	6.7809	4.41%
2022-10-20	6.800	-	7.990	6.800	7.390	1,400	9,848	7.0343	6.452	-	7.581	6.452	7.012	1,476	6.6743	-7.10%
2022-10-19	7.320	7.280	7.980	7.320	7.420	800	5,876	7.3450	6.945	6.907	7.572	6.945	7.040	843	6.9691	4.42%
2022-10-18	7.010	7.010	-	6.750	7.100	2,800	19,714	7.0407	6.651	6.651	-	6.405	6.737	2,951	6.6804	1.15%
2022-10-17	6.930	6.130	-	6.930	6.930	400	2,772	6.9300	6.575	5.816	-	6.575	6.575	422	6.5754	0.00%
2022-10-14	6.930	6.930	-	-	-	0	0	-	6.575	6.575	-	-	-	0	-	5.32%
2022-10-13	6.580	6.580	6.600	6.560	6.600	1,000	6,592	6.5920	6.243	6.243	6.262	6.224	6.262	1,054	6.2547	-2.08%
2022-10-12	6.720	6.720	6.800	6.720	7.200	20,800	147,446	7.0888	6.376	6.376	6.452	6.376	6.832	21,922	6.7260	-5.49%
2022-10-11	7.110	7.100	7.110	7.100	7.180	3,200	22,786	7.1206	6.746	6.737	6.746	6.737	6.813	3,373	6.7562	-1.25%
2022-10-10	7.200	7.200	7.510	7.200	7.500	22,000	164,378	7.4717	6.832	6.832	7.126	6.832	7.116	23,187	7.0894	-6.49%
2022-10-07	7.700	7.700	7.750	7.700	7.700	400	3,080	7.7000	7.306	7.306	7.353	7.306	7.306	422	7.3060	0.00%
2022-10-06	7.700	7.700	-	7.700	7.700	1,000	7,700	7.7000	7.306	7.306	-	7.306	7.306	1,054	7.3060	1.18%
2022-10-05	7.610	7.610	-	7.600	7.610	9,600	73,054	7.6098	7.221	7.221	-	7.211	7.221	10,118	7.2204	0.13%
2022-10-03	7.600	-	-	7.600	7.600	200	1,520	7.6000	7.211	-	-	7.211	7.211	211	7.2111	0.00%
2022-09-30	7.600	6.900	7.600	7.000	7.900	7,400	54,726	7.3954	7.211	6.547	7.211	6.642	7.496	7,799	7.0170	-2.69%
2022-09-29	7.810	-	7.420	-	-	0	0	-	7.410	-	7.040	-	-	0	-	0.00%
2022-09-28	7.810	7.810	8.000	7.810	7.810	2,000	15,620	7.8100	7.410	7.410	7.591	7.410	7.410	2,108	7.4103	0.13%
2022-09-27	7.800	7.790	7.800	7.790	7.800	1,200	9,356	7.7967	7.401	7.391	7.401	7.391	7.401	1,265	7.3977	0.91%
2022-09-26	7.730	7.510	7.730	7.840	7.880	3,800	29,852	7.8558	7.334	7.126	7.334	7.439	7.477	4,005	7.4538	-3.25%
2022-09-23	7.990	7.990	8.000	7.120	8.050	6,600	51,098	7.7421	7.581	7.581	7.591	6.756	7.638	6,956	7.3459	-3.62%
2022-09-22	8.290	-	8.290	8.300	8.300	1,000	8,300	8.3000	7.866	-	7.866	7.875	7.875	1,054	7.8753	-3.15%
2022-09-21	8.560	7.800	8.560	8.570	8.700	800	6,882	8.6025	8.122	7.401	8.122	8.131	8.255	843	8.1623	-2.51%
2022-09-20	8.780	8.300	8.780	8.590	8.790	2,600	22,814	8.7746	8.331	7.875	8.331	8.150	8.340	2,740	8.3256	2.09%
2022-09-19	8.600	-	8.610	8.600	8.810	2,200	19,118	8.6900	8.160	-	8.169	8.160	8.359	2,319	8.2453	-5.49%
2022-09-16	9.100	8.120	9.200	8.150	9.100	2,800	24,730	8.8321	8.634	7.704	8.729	7.733	8.634	2,951	8.3802	-0.22%
2022-09-15	9.120	9.100	9.290	9.120	9.290	1,600	14,794	9.2463	8.653	8.634	8.815	8.653	8.815	1,686	8.7731	-1.94%
2022-09-14	9.300	9.300	9.380	9.300	9.390	3,000	28,036	9.3453	8.824	8.824	8.900	8.824	8.909	3,162	8.8671	-2.31%
2022-09-13	9.520	9.500	9.650	9.410	9.850	18,000	173,738	9.6521	9.033	9.014	9.156	8.928	9.346	18,971	9.1582	1.38%
2022-09-09	9.390	9.300	9.390	9.390	9.400	4,200	39,274	9.3510	8.909	8.824	8.909	8.909	8.919	4,427	8.8724	5.98%
2022-09-08	8.860	8.860	9.390	8.090	9.450	14,800	129,416	8.7443	8.407	8.407	8.909	7.676	8.966	15,598	8.2968	-9.59%
2022-09-07	9.800	-	9.800	9.800	9.850	9,000	88,496	9.8329	9.299	-	9.299	9.299	9.346	9,485	9.3297	0.62%
2022-09-06	9.740	9.740	9.900	9.740	9.740	200	1,948	9.7400	9.242	9.242	9.393	9.242	9.242	211	9.2416	0.41%
2022-09-05	9.700	9.700	9.870	9.700	9.880	4,800	47,126	9.8179	9.204	9.204	9.365	9.204	9.374	5,059	9.3155	-1.82%
2022-09-02	9.880	9.870	-	9.860	9.930	7,200	71,170	9.8847	9.374	9.365	-	9.355	9.422	7,588	9.3789	-1.59%
2022-09-01	10.04	10.04	10.08	10.00	10.08	3,000	30,124	10.041	9.526	9.526	9.564	9.488	9.564	3,162	9.5275	-4.02%
2022-08-31	10.46	10.44	10.46	10.38	10.60	3,200	33,632	10.510	9.925	9.906	9.925	9.849	10.06	3,373	9.9722	-3.33%
2022-08-30	10.82	10.80	10.84	10.82	11.04	4,000	43,356	10.839	10.27	10.25	10.29	10.27	10.48	4,216	10.284	-1.99%
2022-08-29	11.04	10.90	11.04	-	-	0	0	-	10.48	10.34	10.48	-	-	0	-	-0.36%
2022-08-26	11.08	11.08	11.28	10.94	11.38	2,200	24,528	11.149	10.51	10.51	10.70	10.38	10.80	2,319	10.579	1.47%
2022-08-25	10.92	10.86	10.96	10.90	10.94	1,200	13,100	10.917	10.36	10.30	10.40	10.34	10.38	1,265	10.358	0.18%
2022-08-24	10.90	10.90	11.08	10.90	11.20	8,600	94,596	11.000	10.34	10.34	10.51	10.34	10.63	9,064	10.437	-2.68%
2022-08-23	11.20	11.14	11.34	11.12	11.52	14,400	162,444	11.281	10.63	10.57	10.76	10.55	10.93	15,177	10.704	-2.61%
2022-08-22	11.50	11.38	11.50	11.08	11.92	35,000	407,984	11.657	10.91	10.80	10.91	10.51	11.31	36,888	11.060	-7.85%
2022-08-19	12.48	12.36	12.48	12.48	12.52	3,800	47,372	12.466	11.84	11.73	11.84	11.84	11.88	4,005	11.828	1.96%
2022-08-18	12.24	12.22	12.26	12.20	12.40	6,800	83,312	12.252	11.61	11.59	11.63	11.58	11.77	7,167	11.625	-4.82%
2022-08-17	12.86	12.84	13.04	12.84	13.06	5,400	69,612	12.891	12.20	12.18	12.37	12.18	12.39	5,691	12.231	-1.53%
2022-08-16	13.06	13.02	13.06	13.00	13.32	5,600	74,020	13.218	12.39	12.35	12.39	12.33	12.64	5,902	12.541	-1.51%
2022-08-15	13.26	13.04	13.28	13.20	13.44	10,000	133,512	13.351	12.58	12.37	12.60	12.52	12.75	10,539	12.668	-1.78%
2022-08-12	13.50	13.48	13.50	13.48	13.56	14,000	189,260	13.519	12.81	12.79	12.81	12.79	12.87	14,755	12.827	-0.44%
2022-08-11	13.56	13.76	13.78	13.50	13.58	11,200	151,760	13.550	12.87	13.06	13.07	12.81	12.89	11,804	12.857	0.44%
2022-08-10	13.50	13.48	13.50	13.56	13.62	400	5,436	13.590	12.81	12.79	12.81	12.87	12.92	422	12.895	-2.17%
2022-08-09	13.80	13.20	14.10	13.80	13.80	800	11,040	13.800	13.09	12.52	13.38	13.09	13.09	843	13.094	-3.23%
2022-08-08	14.26	14.00	14.86	-	-	0	0	-	13.53	13.28	14.10	-	-	0	-	0.00%
2022-08-05	14.26	14.12	14.50	14.24	14.50	4,200	60,116	14.313	13.53	13.40	13.76	13.51	13.76	4,427	13.581	-3.26%
2022-08-04	14.74	14.40	14.78	13.80	14.78	8,400	120,500	14.345	13.99	13.66	14.02	13.09	14.02	8,853	13.611	9.19%
2022-08-03	13.50	13.50	13.68	13.10	13.70	7,200	96,636	13.422	12.81	12.81	12.98	12.43	13.00	7,588	12.735	3.37%
2022-08-02	13.06	13.04	13.14	13.02	13.70	8,000	105,580	13.198	12.39	12.37	12.47	12.35	13.00	8,431	12.522	-7.90%
2022-08-01	14.18	14.10	14.22	14.00	14.22	9,000	127,012	14.112	13.45	13.38	13.49	13.28	13.49	9,485	13.390	-0.98%
2022-07-29	14.32	14.32	14.34	14.24	15.40	19,600	289,744	14.783	13.59	13.59	13.61	13.51	14.61	20,657	14.026	-9.25%
2022-07-28	15.78	15.78	15.80	15.78	16.02	16,800	265,948	15.830	14.97	14.97	14.99	14.97	15.20	17,706	15.020	-0.25%
2022-07-27	15.82	15.82	16.22	15.82	16.90	125,200	2,010,984	16.062	15.01	15.01	15.39	15.01	16.04	131,952	15.240	-6.72%
2022-07-26	16.96	16.68	16.96	16.46	18.20	197,800	3,323,644	16.803	16.09	15.83	16.09	15.62	17.27	208,468	15.943	-3.64%
2022-07-25	17.60	17.10	17.60	16.80	18.54	165,400	2,850,504	17.234	16.70	16.22	16.70	15.94	17.59	174,321	16.352	-5.38%
2022-07-22	18.60	18.00	18.60	18.16	18.88	115,000	2,132,052	18.540	17.65	17.08	17.65	17.23	17.91	121,202	17.591	3.33%
2022-07-21	18.00	17.86	18.00	17.58	19.18	145,600	2,610,116	17.927	17.08	16.95	17.08	16.68	18.20	153,453	17.009	-2.81%
2022-07-20	18.52	18.52	19.18	16.98	18.52	87,200	1,564,660	17.943	17.57	17.57	18.20	16.11	17.57	91,903	17.025	9.07%
2022-07-19	16.98	16.98	17.00	16.98	18.50	202,000	3,486,652	17.261	16.11	16.11	16.13	16.11	17.55	212,895	16.377	-9.20%
2022-07-18	18.70	17.60	18.70	17.58	19.00	139,600	2,516,464	18.026	17.74	16.70	17.74	16.68	18.03	147,129	17.104	-1.89%
2022-07-15	19.06	19.06	19.18	17.30	19.06	128,800	2,344,204	18.200	18.08	18.08	18.20	16.41	18.08	135,747	17.269	-0.63%
2022-07-14	19.18	18.76	19.18	18.32	19.26	44,600	828,268	18.571	18.20	17.80	18.20	17.38	18.27	47,005	17.621	2.24%
2022-07-13	18.76	18.00	18.78	18.60	18.88	34,600	648,780	18.751	17.80	17.08	17.82	17.65	17.91	36,466	17.791	-0.74%
2022-07-12	18.90	18.64	18.90	18.50	19.30	78,800	1,487,132	18.872	17.93	17.69	17.93	17.55	18.31	83,050	17.906	-2.07%
2022-07-11	19.30	19.00	19.30	19.20	19.32	114,000	2,198,664	19.287	18.31	18.03	18.31	18.22	18.33	120,148	18.300	0.00%
2022-07-08	19.30	19.30	19.32	19.26	19.40	72,400	1,397,924	19.308	18.31	18.31	18.33	18.27	18.41	76,305	18.320	0.00%
2022-07-07	19.30	19.30	19.34	19.30	19.32	46,200	891,768	19.302	18.31	18.31	18.35	18.31	18.33	48,692	18.315	0.00%
2022-07-06	19.30	19.30	19.32	19.08	19.60	79,000	1,530,784	19.377	18.31	18.31	18.33	18.10	18.60	83,261	18.385	0.00%
2022-07-05	19.30	19.30	19.34	19.30	19.94	403,400	7,883,080	19.542	18.31	18.31	18.35	18.31	18.92	425,157	18.542