Lushang Life Services Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02376	2022-07-08			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-25	0	2.240	2.210	2.240	-	-	0	0	-	2.240	2.210	2.240	-	-	0	-	0.00%
2026-09-24	0	2.240	2.200	2.400	2.120	2.300	1,500	3,410	2.2733	2.240	2.200	2.400	2.120	2.300	1,500	2.2733	-2.61%
2026-09-23	0	2.300	2.300	2.400	2.300	2.300	500	1,150	2.3000	2.300	2.300	2.400	2.300	2.300	500	2.3000	0.00%
2026-09-22	0	2.300	2.135	2.300	-	-	0	0	-	2.300	2.135	2.300	-	-	0	-	0.00%
2026-09-21	0	2.300	2.260	2.300	2.300	2.300	1,000	2,300	2.3000	2.300	2.260	2.300	2.300	2.300	1,000	2.3000	0.00%
2026-09-18	0	2.300	2.300	2.400	-	-	0	0	-	2.300	2.300	2.400	-	-	0	-	0.00%
2026-09-17	0	2.300	2.300	2.400	-	-	0	0	-	2.300	2.300	2.400	-	-	0	-	0.00%
2026-09-16	0	2.300	2.120	2.300	2.300	2.300	3,000	6,900	2.3000	2.300	2.120	2.300	2.300	2.300	3,000	2.3000	0.00%
2026-09-15	0	2.300	2.300	2.350	-	-	500	1,200	2.4000	2.300	2.300	2.350	-	-	500	2.4000	0.00%
2026-09-14	0	2.300	2.300	2.400	2.300	2.305	6,500	14,882	2.2895	2.300	2.300	2.400	2.300	2.305	6,500	2.2895	-0.22%
2026-09-11	0	2.305	2.305	2.400	2.305	2.305	2,000	4,610	2.3050	2.305	2.305	2.400	2.305	2.305	2,000	2.3050	0.00%
2026-09-10	0	2.305	2.305	2.400	-	-	0	0	-	2.305	2.305	2.400	-	-	0	-	0.00%
2026-09-09	0	2.305	2.305	2.400	-	-	0	0	-	2.305	2.305	2.400	-	-	0	-	0.00%
2026-09-08	0	2.305	2.305	2.400	-	-	8,000	18,440	2.3050	2.305	2.305	2.400	-	-	8,000	2.3050	0.22%
2026-09-07	0	2.300	2.300	2.400	2.300	2.300	5,500	12,700	2.3091	2.300	2.300	2.400	2.300	2.300	5,500	2.3091	0.00%
2026-09-04	0	2.300	2.300	2.400	-	-	16,000	37,165	2.3228	2.300	2.300	2.400	-	-	16,000	2.3228	0.00%
2026-09-03	0	2.300	2.295	2.300	2.085	2.320	14,500	31,830	2.1952	2.300	2.295	2.300	2.085	2.320	14,500	2.1952	-1.29%
2026-09-02	0	2.330	2.200	2.330	2.330	2.360	17,500	41,182	2.3533	2.330	2.200	2.330	2.330	2.360	17,500	2.3533	-1.69%
2026-09-01	0	2.370	2.100	2.370	2.370	2.370	31,500	74,655	2.3700	2.370	2.100	2.370	2.370	2.370	31,500	2.3700	0.00%
2026-08-31	0	2.370	2.100	2.370	2.370	2.370	4,000	9,480	2.3700	2.370	2.100	2.370	2.370	2.370	4,000	2.3700	0.00%
2026-08-28	0	2.370	2.105	2.400	-	-	0	0	-	2.370	2.105	2.400	-	-	0	-	0.00%
2026-08-27	0	2.370	2.100	2.370	2.400	2.400	10,000	24,000	2.4000	2.370	2.100	2.370	2.400	2.400	10,000	2.4000	1.72%
2026-08-26	0	2.330	2.200	2.350	2.100	2.350	42,000	96,130	2.2888	2.330	2.200	2.350	2.100	2.350	42,000	2.2888	6.39%
2026-08-25	0	2.190	2.020	2.190	1.955	2.200	31,000	64,315	2.0747	2.190	2.020	2.190	1.955	2.200	31,000	2.0747	-2.67%
2026-08-24	0	2.250	2.200	2.250	2.250	2.250	9,500	21,375	2.2500	2.250	2.200	2.250	2.250	2.250	9,500	2.2500	2.27%
2026-08-21	0	2.200	2.200	2.300	2.105	2.300	5,000	11,012	2.2024	2.200	2.200	2.300	2.105	2.300	5,000	2.2024	-0.45%
2026-08-20	0	2.210	2.210	2.300	2.120	2.210	3,500	7,465	2.1329	2.210	2.210	2.300	2.120	2.210	3,500	2.1329	0.45%
2026-08-19	0	2.200	2.200	2.300	-	-	500	1,150	2.3000	2.200	2.200	2.300	-	-	500	2.3000	0.92%
2026-08-18	0	2.180	2.120	2.380	-	-	0	0	-	2.180	2.120	2.380	-	-	0	-	0.00%
2026-08-17	0	2.180	2.105	2.300	-	-	0	0	-	2.180	2.105	2.300	-	-	0	-	0.00%
2026-08-14	0	2.180	2.060	2.270	2.180	2.180	4,000	8,720	2.1800	2.180	2.060	2.270	2.180	2.180	4,000	2.1800	6.08%
2026-08-13	0	2.055	2.055	2.250	-	-	0	0	-	2.055	2.055	2.250	-	-	0	-	0.00%
2026-08-12	0	2.055	2.055	2.280	-	-	4,000	8,220	2.0550	2.055	2.055	2.280	-	-	4,000	2.0550	0.00%
2026-08-11	0	2.055	2.055	2.080	-	-	1,000	2,055	2.0550	2.055	2.055	2.080	-	-	1,000	2.0550	0.00%
2026-08-10	0	2.055	2.055	2.080	-	-	0	0	-	2.055	2.055	2.080	-	-	0	-	0.00%
2026-08-07	0	2.055	2.030	2.055	2.055	2.055	4,000	8,220	2.0550	2.055	2.030	2.055	2.055	2.055	4,000	2.0550	1.73%
2026-08-06	0	2.020	2.020	2.080	-	-	0	0	-	2.020	2.020	2.080	-	-	0	-	0.00%
2026-08-05	0	2.020	2.015	2.085	1.955	2.020	4,000	7,942	1.9855	2.020	2.015	2.085	1.955	2.020	4,000	1.9855	-2.65%
2026-08-04	0	2.075	2.000	2.075	2.075	2.080	8,500	17,655	2.0771	2.075	2.000	2.075	2.075	2.080	8,500	2.0771	-0.24%
2026-08-03	0	2.080	2.080	2.280	-	-	0	0	-	2.080	2.080	2.280	-	-	0	-	0.00%
2026-07-31	0	2.080	2.080	2.280	-	-	0	0	-	2.080	2.080	2.280	-	-	0	-	0.97%
2026-07-30	0	2.060	1.910	2.280	-	-	0	0	-	2.060	1.910	2.280	-	-	0	-	0.00%
2026-07-29	0	2.060	2.060	2.280	2.060	2.060	1,000	2,060	2.0600	2.060	2.060	2.280	2.060	2.060	1,000	2.0600	1.48%
2026-07-28	0	2.030	1.980	2.030	2.030	2.030	3,000	6,090	2.0300	2.030	1.980	2.030	2.030	2.030	3,000	2.0300	0.00%
2026-07-27	0	2.030	2.030	2.200	2.020	2.030	30,000	60,845	2.0282	2.030	2.030	2.200	2.020	2.030	30,000	2.0282	0.00%
2026-07-24	0	2.030	2.030	2.050	2.000	2.000	9,000	18,150	2.0167	2.030	2.030	2.050	2.000	2.000	9,000	2.0167	-3.79%
2026-07-23	0	2.110	2.030	2.280	-	-	0	0	-	2.110	2.030	2.280	-	-	0	-	0.00%
2026-07-22	0	2.110	2.000	2.110	-	-	8,000	16,640	2.0800	2.110	2.000	2.110	-	-	8,000	2.0800	0.00%
2026-07-21	0	2.110	2.110	2.280	-	-	0	0	-	2.110	2.110	2.280	-	-	0	-	0.00%
2026-07-20	0	2.110	2.110	2.280	2.110	2.200	20,500	43,730	2.1332	2.110	2.110	2.280	2.110	2.200	20,500	2.1332	-7.46%
2026-07-17	0	2.280	2.180	2.280	-	-	0	0	-	2.280	2.180	2.280	-	-	0	-	0.00%
2026-07-16	0	2.280	2.110	2.280	-	-	0	0	-	2.280	2.110	2.280	-	-	0	-	0.00%
2026-07-15	0	2.280	2.120	2.280	-	-	0	0	-	2.280	2.120	2.280	-	-	0	-	0.00%
2026-07-14	0	2.280	2.110	2.280	-	-	0	0	-	2.280	2.110	2.280	-	-	0	-	0.00%
2026-07-13	0	2.280	2.100	2.280	2.280	2.360	14,500	33,800	2.3310	2.280	2.100	2.280	2.280	2.360	14,500	2.3310	6.05%
2026-07-10	0	2.150	2.080	2.170	2.140	2.150	4,500	9,670	2.1489	2.150	2.080	2.170	2.140	2.150	4,500	2.1489	3.86%
2026-07-09	0	2.070	2.010	2.080	2.070	2.080	18,500	38,445	2.0781	2.070	2.010	2.080	2.070	2.080	18,500	2.0781	0.00%
2026-07-08	0	2.070	2.030	2.080	2.070	2.080	11,000	22,780	2.0709	2.070	2.030	2.080	2.070	2.080	11,000	2.0709	0.00%
2026-07-07	0	2.070	2.010	2.080	2.070	2.140	15,500	32,755	2.1132	2.070	2.010	2.080	2.070	2.140	15,500	2.1132	-3.72%
2026-07-06	0	2.150	2.130	2.150	2.000	2.220	13,000	27,550	2.1192	2.150	2.130	2.150	2.000	2.220	13,000	2.1192	-3.15%
2026-07-03	0	2.220	2.220	2.280	-	-	3,500	7,770	2.2200	2.220	2.220	2.280	-	-	3,500	2.2200	0.00%
2026-07-02	0	2.220	2.220	2.400	2.100	2.100	500	1,050	2.1000	2.220	2.220	2.400	2.100	2.100	500	2.1000	5.21%
2026-06-30	0	2.110	2.080	2.220	2.100	2.270	52,500	111,095	2.1161	2.110	2.080	2.220	2.100	2.270	52,500	2.1161	-7.31%
2026-06-29	0	2.370	2.350	2.370	2.370	2.470	28,000	67,260	2.4021	2.276	2.257	2.276	2.276	2.372	29,153	2.3072	0.85%
2026-06-26	0	2.350	2.240	2.480	-	-	0	0	-	2.257	2.151	2.382	-	-	0	-	0.00%
2026-06-25	0	2.350	2.240	2.380	-	-	0	0	-	2.257	2.151	2.286	-	-	0	-	0.00%
2026-06-24	0	2.350	2.240	2.570	2.350	2.350	1,500	3,525	2.3500	2.257	2.151	2.468	2.257	2.257	1,562	2.2571	0.00%
2026-06-23	0	2.350	2.350	2.580	-	-	4,500	10,395	2.3100	2.257	2.257	2.478	-	-	4,685	2.2187	0.00%
2026-06-22	0	2.350	2.320	2.350	2.310	2.360	21,500	50,475	2.3477	2.257	2.228	2.257	2.219	2.267	22,385	2.2549	-7.84%
2026-06-18	0	2.550	2.360	2.550	-	-	0	0	-	2.449	2.267	2.449	-	-	0	-	-1.16%
2026-06-17	0	2.580	2.400	2.580	-	-	3,000	7,360	2.4533	2.478	2.305	2.478	-	-	3,123	2.3563	0.00%
2026-06-16	0	2.580	2.500	2.580	-	-	0	0	-	2.478	2.401	2.478	-	-	0	-	0.00%
2026-06-15	0	2.580	2.500	2.590	2.580	2.580	3,000	7,740	2.5800	2.478	2.401	2.488	2.478	2.478	3,123	2.4780	0.00%
2026-06-12	0	2.580	2.370	2.580	-	-	0	0	-	2.478	2.276	2.478	-	-	0	-	0.00%
2026-06-11	0	2.580	2.360	2.580	2.520	2.600	6,000	15,235	2.5392	2.478	2.267	2.478	2.420	2.497	6,247	2.4388	5.31%
2026-06-10	0	2.450	2.400	2.450	2.450	2.450	12,000	29,400	2.4500	2.353	2.305	2.353	2.353	2.353	12,494	2.3531	0.41%
2026-06-09	0	2.440	2.440	2.680	-	-	0	0	-	2.344	2.344	2.574	-	-	0	-	0.00%
2026-06-08	0	2.440	2.440	2.580	-	-	6,000	14,660	2.4433	2.344	2.344	2.478	-	-	6,247	2.3467	1.24%
2026-06-05	0	2.410	2.410	2.680	-	-	0	0	-	2.315	2.315	2.574	-	-	0	-	0.42%
2026-06-04	0	2.400	2.400	2.680	-	-	0	0	-	2.305	2.305	2.574	-	-	0	-	0.00%
2026-06-03	0	2.400	2.400	2.680	2.380	2.380	19,500	46,410	2.3800	2.305	2.305	2.574	2.286	2.286	20,303	2.2859	0.00%
2026-06-02	0	2.400	2.400	2.700	-	-	0	0	-	2.305	2.305	2.593	-	-	0	-	0.00%
2026-06-01	0	2.400	2.400	2.700	2.390	2.420	11,000	26,500	2.4091	2.305	2.305	2.593	2.296	2.324	11,453	2.3138	-0.41%
2026-05-29	0	2.410	2.410	2.700	-	-	0	0	-	2.315	2.315	2.593	-	-	0	-	0.42%
2026-05-28	0	2.400	2.440	2.720	2.400	2.400	11,500	27,840	2.4209	2.305	2.344	2.612	2.305	2.305	11,973	2.3252	-1.64%
2026-05-27	0	2.440	2.440	2.690	2.430	2.440	7,000	17,060	2.4371	2.344	2.344	2.584	2.334	2.344	7,288	2.3408	0.00%
2026-05-26	0	2.440	2.430	2.700	2.440	2.450	8,000	19,525	2.4406	2.344	2.334	2.593	2.344	2.353	8,329	2.3441	-1.61%
2026-05-22	0	2.480	2.480	2.680	2.480	2.480	19,500	48,360	2.4800	2.382	2.382	2.574	2.382	2.382	20,303	2.3820	0.00%
2026-05-21	0	2.480	2.480	2.660	-	-	0	0	-	2.382	2.382	2.555	-	-	0	-	0.00%
2026-05-20	0	2.480	2.480	2.700	-	-	0	0	-	2.382	2.382	2.593	-	-	0	-	0.00%
2026-05-19	0	2.480	2.480	2.680	2.480	2.690	39,500	103,540	2.6213	2.382	2.382	2.574	2.382	2.584	41,126	2.5176	0.40%
2026-05-18	0	2.470	2.450	2.470	2.480	2.480	7,000	17,360	2.4800	2.372	2.353	2.372	2.382	2.382	7,288	2.3820	0.00%
2026-05-15	0	2.470	2.470	2.680	2.450	2.500	26,500	65,110	2.4570	2.372	2.372	2.574	2.353	2.401	27,591	2.3598	-3.14%
2026-05-14	0	2.550	2.550	2.660	2.500	2.550	5,500	13,925	2.5318	2.449	2.449	2.555	2.401	2.449	5,726	2.4317	0.00%
2026-05-13	0	2.550	2.480	2.550	2.470	2.560	80,500	203,140	2.5235	2.449	2.382	2.449	2.372	2.459	83,814	2.4237	4.08%
2026-05-12	0	2.450	2.460	2.550	2.450	2.470	48,500	119,195	2.4576	2.353	2.363	2.449	2.353	2.372	50,496	2.3605	-0.81%
2026-05-11	0	2.470	2.470	2.480	2.470	2.730	226,000	580,755	2.5697	2.372	2.372	2.382	2.372	2.622	235,303	2.4681	3.78%
2026-05-08	0	2.380	2.260	2.380	2.380	2.380	12,000	28,560	2.3800	2.286	2.171	2.286	2.286	2.286	12,494	2.2859	0.00%
2026-05-07	0	2.380	2.260	2.410	2.240	2.380	33,500	76,230	2.2755	2.286	2.171	2.315	2.151	2.286	34,879	2.1856	3.48%
2026-05-06	0	2.300	2.370	2.430	2.290	2.500	36,000	87,130	2.4203	2.209	2.276	2.334	2.199	2.401	37,482	2.3246	-2.54%
2026-05-05	0	2.360	2.350	2.360	2.200	2.550	174,500	423,150	2.4249	2.267	2.257	2.267	2.113	2.449	181,683	2.3291	16.83%
2026-05-04	0	2.020	2.020	2.090	1.960	2.110	29,500	60,905	2.0646	1.940	1.940	2.007	1.883	2.027	30,714	1.9830	3.06%
2026-04-30	0	1.960	1.900	1.960	1.940	2.000	77,500	152,420	1.9667	1.883	1.825	1.883	1.863	1.921	80,690	1.8890	5.38%
2026-04-29	0	1.860	1.860	2.000	1.850	1.850	1,500	2,775	1.8500	1.786	1.786	1.921	1.777	1.777	1,562	1.7769	-3.12%
2026-04-28	0	1.920	1.920	2.000	1.910	1.910	11,000	20,955	1.9050	1.844	1.844	1.921	1.834	1.834	11,453	1.8297	0.00%
2026-04-27	0	1.920	1.920	2.000	1.920	1.960	68,000	131,230	1.9299	1.844	1.844	1.921	1.844	1.883	70,799	1.8536	-3.03%
2026-04-24	0	1.980	1.920	1.980	1.980	2.000	57,500	113,860	1.9802	1.902	1.844	1.902	1.902	1.921	59,867	1.9019	-1.00%
2026-04-23	0	2.000	2.000	2.070	1.980	1.980	21,000	41,580	1.9800	1.921	1.921	1.988	1.902	1.902	21,864	1.9017	-4.31%
2026-04-22	0	2.090	1.980	2.090	2.100	2.100	1,500	3,150	2.1000	2.007	1.902	2.007	2.017	2.017	1,562	2.0170	-0.48%
2026-04-21	0	2.100	2.000	2.100	1.970	2.100	66,000	131,280	1.9891	2.017	1.921	2.017	1.892	2.017	68,717	1.9105	6.60%
2026-04-20	0	1.970	1.900	1.970	1.970	2.000	25,500	50,640	1.9859	1.892	1.825	1.892	1.892	1.921	26,550	1.9074	3.68%
2026-04-17	0	1.900	1.900	2.000	1.680	1.900	80,000	141,490	1.7686	1.825	1.825	1.921	1.614	1.825	83,293	1.6987	11.11%
2026-04-16	0	1.710	1.680	1.720	1.620	1.750	210,000	355,045	1.6907	1.642	1.614	1.652	1.556	1.681	218,644	1.6238	-1.72%
2026-04-15	0	1.740	1.600	1.730	1.500	2.000	1,731,000	2,867,605	1.6566	1.671	1.537	1.662	1.441	1.921	1,802,254	1.5911	-8.90%
2026-04-14	0	1.910	1.900	1.910	1.900	2.320	372,000	721,675	1.9400	1.834	1.825	1.834	1.825	2.228	387,313	1.8633	-17.67%
2026-04-13	0	2.320	2.320	2.380	2.190	2.470	28,500	64,415	2.2602	2.228	2.228	2.286	2.103	2.372	29,673	2.1708	-6.07%
2026-04-10	0	2.470	2.400	2.470	2.350	2.470	26,500	64,455	2.4323	2.372	2.305	2.372	2.257	2.372	27,591	2.3361	5.56%
2026-04-09	0	2.340	2.300	2.340	2.300	2.340	25,500	59,355	2.3276	2.247	2.209	2.247	2.209	2.247	26,550	2.2356	15.27%
2026-04-08	0	2.030	2.030	2.050	2.000	2.020	10,500	21,080	2.0076	1.950	1.950	1.969	1.921	1.940	10,932	1.9282	6.28%
2026-04-02	0	1.910	1.910	1.960	1.910	2.020	8,000	15,340	1.9175	1.834	1.834	1.883	1.834	1.940	8,329	1.8417	-2.55%
2026-04-01	0	1.960	1.890	2.020	-	-	0	0	-	1.883	1.815	1.940	-	-	0	-	0.00%
2026-03-31	0	1.960	1.970	2.000	1.960	1.960	3,000	5,880	1.9600	1.883	1.892	1.921	1.883	1.883	3,123	1.8825	0.00%
2026-03-30	0	1.960	1.960	1.980	1.930	1.970	53,000	102,330	1.9308	1.883	1.883	1.902	1.854	1.892	55,182	1.8544	2.08%
2026-03-27	0	1.920	1.920	1.990	1.900	1.900	14,500	27,550	1.9000	1.844	1.844	1.911	1.825	1.825	15,097	1.8249	1.05%
2026-03-26	0	1.900	1.900	1.990	1.880	1.940	59,500	112,445	1.8898	1.825	1.825	1.911	1.806	1.863	61,949	1.8151	-3.55%
2026-03-25	0	1.970	1.920	1.980	1.940	1.990	8,000	15,760	1.9700	1.892	1.844	1.902	1.863	1.911	8,329	1.8921	3.14%
2026-03-24	0	1.910	1.910	2.010	1.900	2.030	24,500	47,025	1.9194	1.834	1.834	1.931	1.825	1.950	25,509	1.8435	-0.52%
2026-03-23	0	1.920	1.920	2.120	1.900	1.960	44,500	85,285	1.9165	1.844	1.844	2.036	1.825	1.883	46,332	1.8407	-1.03%
2026-03-20	0	1.940	1.910	2.060	1.900	2.060	22,000	43,110	1.9595	1.863	1.834	1.979	1.825	1.979	22,906	1.8821	-0.51%
2026-03-19	0	1.950	1.950	2.070	1.860	2.130	170,500	331,645	1.9451	1.873	1.873	1.988	1.786	2.046	177,518	1.8682	-7.14%
2026-03-18	0	2.100	2.100	2.280	2.060	2.100	52,500	109,460	2.0850	2.017	2.017	2.190	1.979	2.017	54,661	2.0025	7.14%
2026-03-17	0	1.960	1.960	2.080	1.930	2.110	116,000	230,945	1.9909	1.883	1.883	1.998	1.854	2.027	120,775	1.9122	1.55%
2026-03-16	0	1.930	1.930	2.080	1.930	2.490	322,500	680,540	2.1102	1.854	1.854	1.998	1.854	2.392	335,775	2.0268	-19.25%
2026-03-13	0	2.390	2.030	2.390	2.010	2.500	292,500	639,310	2.1857	2.296	1.950	2.296	1.931	2.401	304,540	2.0993	-11.48%
2026-03-12	0	2.700	2.700	2.800	2.500	2.850	167,500	438,410	2.6174	2.593	2.593	2.689	2.401	2.737	174,395	2.5139	-5.59%
2026-03-11	0	2.860	2.860	-	2.860	2.860	22,500	64,350	2.8600	2.747	2.747	-	2.747	2.747	23,426	2.7469	-3.38%
2026-03-10	0	2.960	2.870	-	-	-	0	0	-	2.843	2.757	-	-	-	0	-	0.00%
2026-03-09	0	2.960	2.860	-	-	-	0	0	-	2.843	2.747	-	-	-	0	-	0.00%
2026-03-06	0	2.960	2.860	-	-	-	0	0	-	2.843	2.747	-	-	-	0	-	0.00%
2026-03-05	0	2.960	2.860	3.060	-	-	0	0	-	2.843	2.747	2.939	-	-	0	-	0.00%
2026-03-04	0	2.960	2.860	-	-	-	0	0	-	2.843	2.747	-	-	-	0	-	0.00%
2026-03-03	0	2.960	2.870	-	-	-	0	0	-	2.843	2.757	-	-	-	0	-	0.00%
2026-03-02	0	2.960	2.860	-	-	-	0	0	-	2.843	2.747	-	-	-	0	-	0.00%
2026-02-27	0	2.960	2.860	2.960	-	-	0	0	-	2.843	2.747	2.843	-	-	0	-	0.00%
2026-02-26	0	2.960	2.860	2.960	2.960	2.960	2,500	7,400	2.9600	2.843	2.747	2.843	2.843	2.843	2,603	2.8430	0.00%
2026-02-25	0	2.960	2.860	2.970	2.960	3.050	8,500	25,425	2.9912	2.843	2.747	2.853	2.843	2.929	8,850	2.8729	-2.95%
2026-02-24	0	3.050	3.020	-	-	-	0	0	-	2.929	2.901	-	-	-	0	-	0.00%
2026-02-23	0	3.050	3.020	3.600	3.050	3.110	25,500	78,560	3.0808	2.929	2.901	3.458	2.929	2.987	26,550	2.9590	-6.15%
2026-02-20	0	3.250	3.110	3.600	-	-	0	0	-	3.122	2.987	3.458	-	-	0	-	0.00%
2026-02-16	0	3.250	3.100	-	3.250	3.250	3,500	11,375	3.2500	3.122	2.977	-	3.122	3.122	3,644	3.1215	4.84%
2026-02-13	0	3.100	3.100	3.250	3.100	3.100	12,500	38,750	3.1000	2.977	2.977	3.122	2.977	2.977	13,015	2.9774	-0.32%
2026-02-12	0	3.110	3.100	3.250	3.110	3.110	5,000	15,550	3.1100	2.987	2.977	3.122	2.987	2.987	5,206	2.9870	-0.96%
2026-02-11	0	3.140	3.100	3.180	-	-	0	0	-	3.016	2.977	3.054	-	-	0	-	0.00%
2026-02-10	0	3.140	3.140	3.250	-	-	0	0	-	3.016	3.016	3.122	-	-	0	-	0.00%
2026-02-09	0	3.140	3.140	3.200	-	-	0	0	-	3.016	3.016	3.073	-	-	0	-	0.64%
2026-02-06	0	3.120	2.980	3.250	-	-	0	0	-	2.997	2.862	3.122	-	-	0	-	0.00%
2026-02-05	0	3.120	3.120	3.250	-	-	0	0	-	2.997	2.997	3.122	-	-	0	-	0.65%
2026-02-04	0	3.100	2.860	3.250	-	-	500	1,550	3.1000	2.977	2.747	3.122	-	-	521	2.9774	0.00%
2026-02-03	0	3.100	2.850	3.250	-	-	0	0	-	2.977	2.737	3.122	-	-	0	-	0.00%
2026-02-02	0	3.100	3.050	3.150	3.050	3.100	9,500	29,275	3.0816	2.977	2.929	3.025	2.929	2.977	9,891	2.9597	-4.02%
2026-01-30	0	3.230	3.150	3.300	-	-	0	0	-	3.102	3.025	3.170	-	-	0	-	0.00%
2026-01-29	0	3.230	3.100	3.280	3.230	3.300	3,500	11,340	3.2400	3.102	2.977	3.150	3.102	3.170	3,644	3.1119	0.94%
2026-01-28	0	3.200	3.200	3.220	3.190	3.220	11,500	36,825	3.2022	3.073	3.073	3.093	3.064	3.093	11,973	3.0756	1.91%
2026-01-27	0	3.140	3.140	3.200	3.140	3.150	4,000	12,580	3.1450	3.016	3.016	3.073	3.016	3.025	4,165	3.0207	0.96%
2026-01-26	0	3.110	3.110	3.150	3.030	3.060	5,500	16,725	3.0409	2.987	2.987	3.025	2.910	2.939	5,726	2.9207	-1.27%
2026-01-23	0	3.150	3.000	3.150	-	-	6,500	20,440	3.1446	3.025	2.881	3.025	-	-	6,768	3.0203	0.00%
2026-01-22	0	3.150	3.150	3.300	3.140	3.140	2,000	6,280	3.1400	3.025	3.025	3.170	3.016	3.016	2,082	3.0159	0.32%
2026-01-21	0	3.140	3.140	3.280	-	-	0	0	-	3.016	3.016	3.150	-	-	0	-	0.64%
2026-01-20	0	3.120	3.060	3.360	2.970	3.120	12,500	38,455	3.0764	2.997	2.939	3.227	2.853	2.997	13,015	2.9548	5.05%
2026-01-19	0	2.970	2.820	2.970	-	-	0	0	-	2.853	2.709	2.853	-	-	0	-	-0.34%
2026-01-16	0	2.980	2.810	2.980	-	-	0	0	-	2.862	2.699	2.862	-	-	0	-	-0.33%
2026-01-15	0	2.990	2.820	2.990	2.810	2.990	10,500	31,185	2.9700	2.872	2.709	2.872	2.699	2.872	10,932	2.8526	6.41%
2026-01-14	0	2.810	2.810	3.000	-	-	0	0	-	2.699	2.699	2.881	-	-	0	-	0.00%
2026-01-13	0	2.810	2.810	3.000	-	-	0	0	-	2.699	2.699	2.881	-	-	0	-	0.00%
2026-01-12	0	2.810	2.800	3.000	-	-	0	0	-	2.699	2.689	2.881	-	-	0	-	0.00%
2026-01-09	0	2.810	2.800	3.000	-	-	0	0	-	2.699	2.689	2.881	-	-	0	-	0.00%
2026-01-08	0	2.810	2.800	3.000	-	-	0	0	-	2.699	2.689	2.881	-	-	0	-	0.00%
2026-01-07	0	2.810	2.800	3.000	-	-	0	0	-	2.699	2.689	2.881	-	-	0	-	0.00%
2026-01-06	0	2.810	2.800	3.000	-	-	0	0	-	2.699	2.689	2.881	-	-	0	-	0.00%
2026-01-05	0	2.810	2.810	3.000	-	-	0	0	-	2.699	2.699	2.881	-	-	0	-	0.00%
2026-01-02	0	2.810	2.810	3.000	2.800	2.800	500	1,400	2.8000	2.699	2.699	2.881	2.689	2.689	521	2.6893	0.36%
2025-12-31	0	2.800	2.800	3.060	2.800	3.000	3,000	8,565	2.8550	2.689	2.689	2.939	2.689	2.881	3,123	2.7421	-1.06%
2025-12-30	0	2.830	2.800	2.830	-	-	4,000	11,320	2.8300	2.718	2.689	2.718	-	-	4,165	2.7181	0.00%
2025-12-29	0	2.830	2.820	3.060	2.810	2.880	13,500	38,575	2.8574	2.718	2.709	2.939	2.699	2.766	14,056	2.7444	-6.60%
2025-12-24	0	3.030	2.800	3.100	-	-	0	0	-	2.910	2.689	2.977	-	-	0	-	0.00%
2025-12-23	0	3.030	2.800	3.100	3.030	3.030	60,000	181,120	3.0187	2.910	2.689	2.977	2.910	2.910	62,470	2.8993	1.00%
2025-12-22	0	3.000	2.830	3.010	3.000	3.000	3,500	10,500	3.0000	2.881	2.718	2.891	2.881	2.881	3,644	2.8814	0.00%
2025-12-19	0	3.000	2.800	3.000	-	-	0	0	-	2.881	2.689	2.881	-	-	0	-	0.00%
2025-12-18	0	3.000	2.920	3.000	2.920	3.000	7,000	20,560	2.9371	2.881	2.805	2.881	2.805	2.881	7,288	2.8210	-3.23%
2025-12-17	0	3.100	2.800	3.100	3.020	3.100	5,500	17,010	3.0927	2.977	2.689	2.977	2.901	2.977	5,726	2.9705	2.65%
2025-12-16	0	3.020	2.800	3.100	-	-	0	0	-	2.901	2.689	2.977	-	-	0	-	0.00%
2025-12-15	0	3.020	2.800	3.020	2.930	3.020	66,000	194,520	2.9473	2.901	2.689	2.901	2.814	2.901	68,717	2.8307	-1.31%
2025-12-12	0	3.060	2.950	3.060	-	-	0	0	-	2.939	2.833	2.939	-	-	0	-	-0.33%
2025-12-11	0	3.070	2.950	3.070	3.070	3.070	1,500	4,605	3.0700	2.949	2.833	2.949	2.949	2.949	1,562	2.9486	0.00%
2025-12-10	0	3.070	2.970	3.070	-	-	0	0	-	2.949	2.853	2.949	-	-	0	-	0.00%
2025-12-09	0	3.070	2.970	3.070	-	-	0	0	-	2.949	2.853	2.949	-	-	0	-	0.00%
2025-12-08	0	3.070	2.970	3.070	3.070	3.070	3,500	10,745	3.0700	2.949	2.853	2.949	2.949	2.949	3,644	2.9486	-0.65%
2025-12-05	0	3.090	2.950	3.100	-	-	0	0	-	2.968	2.833	2.977	-	-	0	-	0.00%
2025-12-04	0	3.090	2.950	3.090	-	-	0	0	-	2.968	2.833	2.968	-	-	0	-	0.00%
2025-12-03	0	3.090	3.000	3.100	-	-	0	0	-	2.968	2.881	2.977	-	-	0	-	0.00%
2025-12-02	0	3.090	2.930	3.090	-	-	0	0	-	2.968	2.814	2.968	-	-	0	-	0.00%
2025-12-01	0	3.090	2.910	3.100	-	-	0	0	-	2.968	2.795	2.977	-	-	0	-	0.00%
2025-11-28	0	3.090	2.800	3.090	3.090	3.090	4,500	13,905	3.0900	2.968	2.689	2.968	2.968	2.968	4,685	2.9678	0.00%
2025-11-27	0	3.090	2.800	3.100	-	-	0	0	-	2.968	2.689	2.977	-	-	0	-	0.00%
2025-11-26	0	3.090	2.800	3.100	-	-	0	0	-	2.968	2.689	2.977	-	-	0	-	0.00%
2025-11-25	0	3.090	2.800	-	-	-	0	0	-	2.968	2.689	-	-	-	0	-	0.00%
2025-11-24	0	3.090	2.800	-	-	-	0	0	-	2.968	2.689	-	-	-	0	-	0.00%
2025-11-21	0	3.090	2.810	-	-	-	0	0	-	2.968	2.699	-	-	-	0	-	0.00%
2025-11-20	0	3.090	2.810	3.090	-	-	0	0	-	2.968	2.699	2.968	-	-	0	-	0.00%
2025-11-19	0	3.090	2.800	3.100	3.090	3.090	1,500	4,635	3.0900	2.968	2.689	2.977	2.968	2.968	1,562	2.9678	0.00%
2025-11-18	0	3.090	3.090	3.100	-	-	0	0	-	2.968	2.968	2.977	-	-	0	-	0.00%
2025-11-17	0	3.090	2.800	-	-	-	0	0	-	2.968	2.689	-	-	-	0	-	0.00%
2025-11-14	0	3.090	2.810	-	-	-	0	0	-	2.968	2.699	-	-	-	0	-	0.00%
2025-11-13	0	3.090	2.820	-	-	-	0	0	-	2.968	2.709	-	-	-	0	-	0.00%
2025-11-12	0	3.090	2.800	-	-	-	6,500	20,085	3.0900	2.968	2.689	-	-	-	6,768	2.9678	0.00%
2025-11-11	0	3.090	3.090	-	-	-	0	0	-	2.968	2.968	-	-	-	0	-	0.00%
2025-11-10	0	3.090	3.090	-	3.090	3.090	2,000	6,180	3.0900	2.968	2.968	-	2.968	2.968	2,082	2.9678	0.00%
2025-11-07	0	3.090	3.090	3.100	2.800	2.800	6,000	17,050	2.8417	2.968	2.968	2.977	2.689	2.689	6,247	2.7293	0.00%
2025-11-06	0	3.090	2.850	3.090	-	-	4,500	13,905	3.0900	2.968	2.737	2.968	-	-	4,685	2.9678	0.00%
2025-11-05	0	3.090	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
2025-11-04	0	3.090	-	3.090	-	-	0	0	-	2.968	-	2.968	-	-	0	-	-0.32%
2025-11-03	0	3.100	-	3.100	-	-	0	0	-	2.977	-	2.977	-	-	0	-	0.00%
2025-10-31	0	3.100	3.090	3.100	3.100	3.100	2,000	6,200	3.1000	2.977	2.968	2.977	2.977	2.977	2,082	2.9774	0.00%
2025-10-30	0	3.100	-	3.100	3.100	3.100	500	1,550	3.1000	2.977	-	2.977	2.977	2.977	521	2.9774	0.00%
2025-10-28	0	3.100	-	-	-	-	0	0	-	2.977	-	-	-	-	0	-	0.00%
2025-10-27	0	3.100	3.070	3.100	-	-	0	0	-	2.977	2.949	2.977	-	-	0	-	0.00%
2025-10-24	0	3.100	-	3.100	-	-	0	0	-	2.977	-	2.977	-	-	0	-	0.00%
2025-10-23	0	3.100	3.100	3.130	2.960	3.000	14,000	41,380	2.9557	2.977	2.977	3.006	2.843	2.881	14,576	2.8389	-0.96%
2025-10-22	0	3.130	1.800	3.130	3.140	3.140	7,500	23,550	3.1400	3.006	1.729	3.006	3.016	3.016	7,809	3.0159	-0.32%
2025-10-21	0	3.140	-	3.400	-	-	8,000	25,120	3.1400	3.016	-	3.266	-	-	8,329	3.0159	0.00%
2025-10-20	0	3.140	3.140	3.200	-	-	1,000	3,150	3.1500	3.016	3.016	3.073	-	-	1,041	3.0255	2.95%
2025-10-17	0	3.050	-	3.050	-	-	0	0	-	2.929	-	2.929	-	-	0	-	-0.65%
2025-10-16	0	3.070	2.260	3.150	3.070	3.070	3,500	10,745	3.0700	2.949	2.171	3.025	2.949	2.949	3,644	2.9486	2.33%
2025-10-15	0	3.000	-	3.150	-	-	0	0	-	2.881	-	3.025	-	-	0	-	0.00%
2025-10-14	0	3.000	2.870	3.100	-	-	0	0	-	2.881	2.757	2.977	-	-	0	-	0.00%
2025-10-13	0	3.000	-	3.150	3.000	3.010	16,000	48,145	3.0091	2.881	-	3.025	2.881	2.891	16,659	2.8901	-0.33%
2025-10-10	0	3.010	3.010	3.450	3.010	3.010	2,000	6,020	3.0100	2.891	2.891	3.314	2.891	2.891	2,082	2.8910	-0.66%
2025-10-09	0	3.030	3.030	3.450	-	-	0	0	-	2.910	2.910	3.314	-	-	0	-	0.66%
2025-10-08	0	3.010	3.010	3.450	3.010	3.010	500	1,505	3.0100	2.891	2.891	3.314	2.891	2.891	521	2.8910	0.00%
2025-10-06	0	3.010	3.010	3.450	-	-	0	0	-	2.891	2.891	3.314	-	-	0	-	0.00%
2025-10-03	0	3.010	3.010	-	3.000	3.000	500	1,500	3.0000	2.891	2.891	-	2.881	2.881	521	2.8814	0.33%
2025-10-02	0	3.000	3.000	3.150	2.970	3.100	8,000	24,410	3.0513	2.881	2.881	3.025	2.853	2.977	8,329	2.9306	-4.76%
2025-09-30	0	3.150	3.100	3.500	-	-	0	0	-	3.025	2.977	3.362	-	-	0	-	0.00%
2025-09-29	0	3.150	3.150	3.500	-	-	0	0	-	3.025	3.025	3.362	-	-	0	-	0.00%
2025-09-26	0	3.150	2.970	3.380	-	-	5,000	15,750	3.1500	3.025	2.853	3.246	-	-	5,206	3.0255	0.00%
2025-09-25	0	3.150	3.150	3.500	3.150	3.300	2,000	6,525	3.2625	3.025	3.025	3.362	3.025	3.170	2,082	3.1335	0.00%
2025-09-24	0	3.150	3.150	3.500	-	-	0	0	-	3.025	3.025	3.362	-	-	0	-	2.94%
2025-09-23	0	3.060	3.000	3.500	-	-	0	0	-	2.939	2.881	3.362	-	-	0	-	0.00%
2025-09-22	0	3.060	3.060	3.500	-	-	0	0	-	2.939	2.939	3.362	-	-	0	-	0.33%
2025-09-19	0	3.050	3.050	3.500	3.050	3.050	4,000	12,200	3.0500	2.929	2.929	3.362	2.929	2.929	4,165	2.9294	0.00%
2025-09-18	0	3.050	3.050	3.500	3.050	3.050	7,000	21,650	3.0929	2.929	2.929	3.362	2.929	2.929	7,288	2.9706	-2.24%
2025-09-17	0	3.120	3.060	3.500	3.070	3.120	13,500	42,005	3.1115	2.997	2.939	3.362	2.949	2.997	14,056	2.9885	1.96%
2025-09-16	0	3.060	3.060	3.530	3.050	3.050	7,500	22,930	3.0573	2.939	2.939	3.390	2.929	2.929	7,809	2.9365	-1.29%
2025-09-15	0	3.100	3.040	3.520	3.020	3.270	82,000	254,355	3.1019	2.977	2.920	3.381	2.901	3.141	85,375	2.9793	-5.20%
2025-09-12	0	3.270	3.160	3.270	3.270	3.270	9,500	31,155	3.2795	3.141	3.035	3.141	3.141	3.141	9,891	3.1498	3.48%
2025-09-11	0	3.160	3.160	3.280	-	-	0	0	-	3.035	3.035	3.150	-	-	0	-	0.64%
2025-09-10	0	3.140	3.140	3.280	-	-	0	0	-	3.016	3.016	3.150	-	-	0	-	1.62%
2025-09-09	0	3.090	3.090	3.260	3.000	3.260	110,000	357,750	3.2523	2.968	2.968	3.131	2.881	3.131	114,528	3.1237	-5.79%
2025-09-08	0	3.280	3.030	3.290	2.970	3.280	109,500	325,745	2.9748	3.150	2.910	3.160	2.853	3.150	114,007	2.8572	0.00%
2025-09-05	0	3.280	3.140	3.290	3.280	3.280	500	1,640	3.2800	3.150	3.016	3.160	3.150	3.150	521	3.1503	4.46%
2025-09-04	0	3.140	3.080	3.290	-	-	0	0	-	3.016	2.958	3.160	-	-	0	-	0.00%
2025-09-03	0	3.140	3.080	3.190	-	-	0	0	-	3.016	2.958	3.064	-	-	0	-	0.00%
2025-09-02	0	3.140	3.080	3.290	-	-	0	0	-	3.016	2.958	3.160	-	-	0	-	0.00%
2025-09-01	0	3.140	3.130	3.250	3.140	3.140	500	1,570	3.1400	3.016	3.006	3.122	3.016	3.016	521	3.0159	0.32%
2025-08-29	0	3.130	3.090	3.290	-	-	0	0	-	3.006	2.968	3.160	-	-	0	-	0.00%
2025-08-28	0	3.130	3.130	3.180	3.130	3.190	9,000	28,615	3.1794	3.006	3.006	3.054	3.006	3.064	9,370	3.0537	-1.57%
2025-08-27	0	3.180	3.180	3.250	-	-	2,500	7,950	3.1800	3.054	3.054	3.122	-	-	2,603	3.0543	0.00%
2025-08-26	0	3.180	3.150	3.290	3.150	3.190	36,000	115,080	3.1967	3.054	3.025	3.160	3.025	3.064	37,482	3.0703	-0.31%
2025-08-25	0	3.190	3.100	3.190	3.200	3.210	13,500	43,245	3.2033	3.064	2.977	3.064	3.073	3.083	14,056	3.0767	-3.04%
2025-08-22	0	3.290	3.210	3.400	-	-	0	0	-	3.160	3.083	3.266	-	-	0	-	0.00%
2025-08-21	0	3.290	3.290	3.400	3.210	3.290	7,500	24,490	3.2653	3.160	3.160	3.266	3.083	3.160	7,809	3.1362	2.49%
2025-08-20	0	3.210	3.210	3.220	3.210	3.220	9,000	28,975	3.2194	3.083	3.083	3.093	3.083	3.093	9,370	3.0922	-0.31%
2025-08-19	0	3.220	3.210	3.220	-	-	0	0	-	3.093	3.083	3.093	-	-	0	-	0.00%
2025-08-18	0	3.220	3.210	3.400	3.220	3.220	500	1,610	3.2200	3.093	3.083	3.266	3.093	3.093	521	3.0927	0.31%
2025-08-15	0	3.210	3.210	3.300	3.210	3.210	1,000	3,210	3.2100	3.083	3.083	3.170	3.083	3.083	1,041	3.0831	-2.43%
2025-08-14	0	3.290	3.290	3.310	-	-	1,000	3,330	3.3300	3.160	3.160	3.179	-	-	1,041	3.1983	0.00%
2025-08-13	0	3.290	3.210	3.550	-	-	0	0	-	3.160	3.083	3.410	-	-	0	-	0.00%
2025-08-12	0	3.290	3.200	3.540	-	-	0	0	-	3.160	3.073	3.400	-	-	0	-	0.00%
2025-08-11	0	3.290	3.210	3.400	3.280	3.310	29,000	95,350	3.2879	3.160	3.083	3.266	3.150	3.179	30,194	3.1579	-3.52%
2025-08-08	0	3.410	3.310	3.550	-	-	0	0	-	3.275	3.179	3.410	-	-	0	-	0.00%
2025-08-07	0	3.410	3.400	3.410	3.400	3.410	30,500	104,000	3.4098	3.275	3.266	3.275	3.266	3.275	31,755	3.2750	2.71%
2025-08-06	0	3.320	3.310	3.460	3.310	3.320	2,500	8,295	3.3180	3.189	3.179	3.323	3.179	3.189	2,603	3.1868	-3.49%
2025-08-05	0	3.440	3.440	3.530	3.390	3.440	78,500	268,640	3.4222	3.304	3.304	3.390	3.256	3.304	81,731	3.2869	1.78%
2025-08-04	0	3.380	3.200	3.380	2.970	3.440	105,000	336,735	3.2070	3.246	3.073	3.246	2.853	3.304	109,322	3.0802	-0.29%
2025-08-01	0	3.390	3.130	3.450	3.390	3.490	250,000	840,470	3.3619	3.256	3.006	3.314	3.256	3.352	260,291	3.2290	-1.45%
2025-07-31	0	3.440	3.440	3.450	3.440	3.440	24,500	84,300	3.4408	3.304	3.304	3.314	3.304	3.304	25,509	3.3048	1.47%
2025-07-30	0	3.390	3.260	3.390	3.300	3.400	11,000	37,050	3.3682	3.256	3.131	3.256	3.170	3.266	11,453	3.2350	2.73%
2025-07-29	0	3.300	3.300	3.380	3.060	3.330	363,000	1,128,375	3.1085	3.170	3.170	3.246	2.939	3.198	377,942	2.9856	1.23%
2025-07-28	0	3.260	3.000	3.280	3.000	3.480	12,000	36,580	3.0483	3.131	2.881	3.150	2.881	3.342	12,494	2.9278	5.84%
2025-07-25	0	3.080	3.000	3.220	2.980	3.510	52,000	173,915	3.3445	2.958	2.881	3.093	2.862	3.371	54,140	3.2123	3.01%
2025-07-24	0	2.990	2.970	3.100	2.990	3.200	17,500	53,630	3.0646	2.872	2.853	2.977	2.872	3.073	18,220	2.9434	-6.56%
2025-07-23	0	3.200	3.120	3.200	3.200	3.200	2,000	6,400	3.2000	3.073	2.997	3.073	3.073	3.073	2,082	3.0735	0.95%
2025-07-22	0	3.170	3.170	3.290	3.170	3.200	60,000	190,575	3.1763	3.045	3.045	3.160	3.045	3.073	62,470	3.0507	0.00%
2025-07-21	0	3.170	3.100	3.170	3.110	3.200	19,500	61,720	3.1651	3.045	2.977	3.045	2.987	3.073	20,303	3.0400	-0.94%
2025-07-18	0	3.200	3.110	3.330	3.090	3.200	45,000	139,705	3.1046	3.073	2.987	3.198	2.968	3.073	46,852	2.9818	3.23%
2025-07-17	0	3.100	3.050	3.200	3.100	3.230	17,000	53,030	3.1194	2.977	2.929	3.073	2.977	3.102	17,700	2.9961	-2.21%
2025-07-16	0	3.170	3.150	3.190	3.170	3.180	28,500	90,565	3.1777	3.045	3.025	3.064	3.045	3.054	29,673	3.0521	-4.52%
2025-07-15	0	3.320	3.140	3.320	3.140	3.350	22,500	73,325	3.2589	3.189	3.016	3.189	3.016	3.218	23,426	3.1300	1.84%
2025-07-14	0	3.260	3.200	3.260	3.210	3.400	140,000	467,415	3.3387	3.131	3.073	3.131	3.083	3.266	145,763	3.2067	1.24%
2025-07-11	0	3.220	3.180	3.230	3.150	3.490	86,500	289,505	3.3469	3.093	3.054	3.102	3.025	3.352	90,061	3.2146	-1.23%
2025-07-10	0	3.260	3.200	3.260	2.420	3.990	1,147,000	3,718,655	3.2421	3.131	3.073	3.131	2.324	3.832	1,194,214	3.1139	46.19%
2025-07-09	0	2.230	2.230	2.350	2.050	2.290	160,500	356,400	2.2206	2.142	2.142	2.257	1.969	2.199	167,107	2.1328	11.50%
2025-07-08	0	2.000	1.900	2.240	-	-	0	0	-	1.921	1.825	2.151	-	-	0	-	0.00%
2025-07-07	0	2.000	1.900	2.240	-	-	0	0	-	1.921	1.825	2.151	-	-	0	-	0.00%
2025-07-04	0	2.000	1.900	2.130	-	-	0	0	-	1.921	1.825	2.046	-	-	0	-	0.00%
2025-07-03	0	2.000	1.900	2.170	-	-	0	0	-	1.921	1.825	2.084	-	-	0	-	0.00%
2025-07-02	0	2.000	1.900	2.050	2.000	2.050	5,500	11,050	2.0091	1.921	1.825	1.969	1.921	1.969	5,726	1.9297	0.92%
2025-06-30	0	2.100	2.100	2.130	2.100	2.100	22,500	48,250	2.1444	1.903	1.903	1.931	1.903	1.903	24,825	1.9436	-2.33%
2025-06-27	0	2.150	2.020	2.150	2.140	2.150	28,000	59,950	2.1411	1.949	1.831	1.949	1.940	1.949	30,893	1.9406	0.47%
2025-06-26	0	2.140	2.020	2.140	-	-	0	0	-	1.940	1.831	1.940	-	-	0	-	-0.47%
2025-06-25	0	2.150	2.010	2.150	2.150	2.150	22,500	48,375	2.1500	1.949	1.822	1.949	1.949	1.949	24,825	1.9487	-0.46%
2025-06-24	0	2.160	2.180	2.200	2.080	2.160	41,000	86,645	2.1133	1.958	1.976	1.994	1.885	1.958	45,236	1.9154	0.47%
2025-06-23	0	2.150	2.090	2.150	2.000	2.150	35,000	74,765	2.1361	1.949	1.894	1.949	1.813	1.949	38,616	1.9361	11.98%
2025-06-20	0	1.920	1.920	2.000	1.920	1.920	2,500	4,920	1.9680	1.740	1.740	1.813	1.740	1.740	2,758	1.7837	0.00%
2025-06-19	0	1.920	1.900	2.200	-	-	7,500	14,400	1.9200	1.740	1.722	1.994	-	-	8,275	1.7402	0.00%
2025-06-18	0	1.920	1.900	2.200	-	-	0	0	-	1.740	1.722	1.994	-	-	0	-	0.00%
2025-06-17	0	1.920	1.890	2.200	-	-	0	0	-	1.740	1.713	1.994	-	-	0	-	0.00%
2025-06-16	0	1.920	1.920	2.200	1.890	1.890	21,500	40,795	1.8974	1.740	1.740	1.994	1.713	1.713	23,721	1.7198	0.00%
2025-06-13	0	1.920	1.920	2.070	1.870	1.870	500	935	1.8700	1.740	1.740	1.876	1.695	1.695	552	1.6949	2.67%
2025-06-12	0	1.870	1.800	2.150	1.870	1.900	4,000	7,710	1.9275	1.695	1.631	1.949	1.695	1.722	4,413	1.7470	-6.50%
2025-06-11	0	2.000	1.870	2.150	1.900	2.000	1,500	2,900	1.9333	1.813	1.695	1.949	1.722	1.813	1,655	1.7523	0.00%
2025-06-10	0	2.000	1.900	2.000	2.000	2.000	1,000	2,000	2.0000	1.813	1.722	1.813	1.813	1.813	1,103	1.8127	0.00%
2025-06-09	0	2.000	2.000	2.040	2.000	2.000	20,500	41,000	2.0000	1.813	1.813	1.849	1.813	1.813	22,618	1.8127	4.17%
2025-06-06	0	1.920	1.920	1.990	1.870	1.900	1,500	2,820	1.8800	1.740	1.740	1.804	1.695	1.722	1,655	1.7040	2.67%
2025-06-05	0	1.870	1.870	1.900	-	-	0	0	-	1.695	1.695	1.722	-	-	0	-	0.00%
2025-06-04	0	1.870	1.870	2.000	1.870	1.880	17,000	31,880	1.8753	1.695	1.695	1.813	1.695	1.704	18,756	1.6997	-2.60%
2025-06-03	0	1.920	1.920	1.990	1.790	1.920	9,000	16,770	1.8633	1.740	1.740	1.804	1.622	1.740	9,930	1.6888	1.05%
2025-06-02	0	1.900	-	1.900	-	-	0	0	-	1.722	-	1.722	-	-	0	-	0.00%
2025-05-30	0	1.900	1.660	1.920	1.900	1.900	18,000	34,200	1.9000	1.722	1.505	1.740	1.722	1.722	19,860	1.7221	0.00%
2025-05-29	0	1.900	1.900	1.990	1.850	1.900	21,000	39,840	1.8971	1.722	1.722	1.804	1.677	1.722	23,170	1.7195	2.15%
2025-05-28	0	1.860	1.860	1.950	1.760	1.760	500	880	1.7600	1.686	1.686	1.767	1.595	1.595	552	1.5952	6.29%
2025-05-27	0	1.750	1.750	1.810	1.630	1.810	2,500	4,165	1.6660	1.586	1.586	1.641	1.477	1.641	2,758	1.5100	-3.31%
2025-05-26	0	1.810	1.810	1.820	1.810	1.810	4,000	7,240	1.8100	1.641	1.641	1.650	1.641	1.641	4,413	1.6405	-0.55%
2025-05-23	0	1.820	1.820	1.990	1.790	1.820	61,000	109,465	1.7945	1.650	1.650	1.804	1.622	1.650	67,302	1.6265	1.68%
2025-05-22	0	1.790	1.580	1.790	-	-	5,000	9,150	1.8300	1.622	1.432	1.622	-	-	5,517	1.6586	-0.56%
2025-05-21	0	1.800	1.800	1.810	1.800	1.800	6,000	10,800	1.8000	1.631	1.631	1.641	1.631	1.631	6,620	1.6314	1.12%
2025-05-20	0	1.780	1.700	1.800	1.780	1.830	84,000	150,515	1.7918	1.613	1.541	1.631	1.613	1.659	92,679	1.6241	1.71%
2025-05-19	0	1.750	1.560	1.780	1.750	1.750	10,000	17,500	1.7500	1.586	1.414	1.613	1.586	1.586	11,033	1.5861	4.79%
2025-05-16	0	1.670	1.600	1.710	1.670	1.700	4,500	7,595	1.6878	1.514	1.450	1.550	1.514	1.541	4,965	1.5297	0.00%
2025-05-15	0	1.670	1.560	1.740	1.480	1.670	56,000	95,005	1.6965	1.514	1.414	1.577	1.341	1.514	61,786	1.5377	3.09%
2025-05-14	0	1.620	1.560	1.620	-	-	0	0	-	1.468	1.414	1.468	-	-	0	-	0.00%
2025-05-13	0	1.620	1.620	1.660	1.550	1.660	25,000	40,685	1.6274	1.468	1.468	1.505	1.405	1.505	27,583	1.4750	0.00%
2025-05-12	0	1.620	1.620	1.650	1.560	1.620	3,000	4,800	1.6000	1.468	1.468	1.495	1.414	1.468	3,310	1.4502	5.88%
2025-05-09	0	1.530	1.520	1.640	-	-	0	0	-	1.387	1.378	1.486	-	-	0	-	0.00%
2025-05-08	0	1.530	1.530	1.650	1.530	1.530	500	765	1.5300	1.387	1.387	1.495	1.387	1.387	552	1.3867	0.00%
2025-05-07	0	1.530	1.470	1.660	-	-	0	0	-	1.387	1.332	1.505	-	-	0	-	0.00%
2025-05-06	0	1.530	1.470	1.640	-	-	0	0	-	1.387	1.332	1.486	-	-	0	-	0.00%
2025-05-02	0	1.530	1.460	1.650	-	-	0	0	-	1.387	1.323	1.495	-	-	0	-	0.00%
2025-04-30	0	1.530	1.440	1.660	-	-	0	0	-	1.387	1.305	1.505	-	-	0	-	0.00%
2025-04-29	0	1.530	1.440	1.660	-	-	0	0	-	1.387	1.305	1.505	-	-	0	-	0.00%
2025-04-28	0	1.530	1.510	1.530	-	-	0	0	-	1.387	1.369	1.387	-	-	0	-	-1.92%
2025-04-25	0	1.560	1.510	1.560	-	-	0	0	-	1.414	1.369	1.414	-	-	0	-	-0.64%
2025-04-24	0	1.570	1.510	1.650	-	-	0	0	-	1.423	1.369	1.495	-	-	0	-	0.00%
2025-04-23	0	1.570	1.490	1.650	-	-	0	0	-	1.423	1.350	1.495	-	-	0	-	0.00%
2025-04-22	0	1.570	1.490	1.630	-	-	0	0	-	1.423	1.350	1.477	-	-	0	-	0.00%
2025-04-17	0	1.570	1.510	1.630	1.570	1.570	37,000	58,140	1.5714	1.423	1.369	1.477	1.423	1.423	40,823	1.4242	3.97%
2025-04-16	0	1.510	1.450	1.580	-	-	0	0	-	1.369	1.314	1.432	-	-	0	-	0.00%
2025-04-15	0	1.510	1.500	1.580	1.510	1.510	25,500	38,505	1.5100	1.369	1.360	1.432	1.369	1.369	28,135	1.3686	0.67%
2025-04-14	0	1.500	1.440	1.580	1.440	1.500	39,500	58,540	1.4820	1.360	1.305	1.432	1.305	1.360	43,581	1.3432	0.00%
2025-04-11	0	1.500	1.500	1.580	1.490	1.500	5,500	8,220	1.4945	1.360	1.360	1.432	1.350	1.360	6,068	1.3546	0.00%
2025-04-10	0	1.500	-	1.530	-	-	500	750	1.5000	1.360	-	1.387	-	-	552	1.3595	0.00%
2025-04-09	0	1.500	1.120	1.530	-	-	0	0	-	1.360	1.015	1.387	-	-	0	-	0.00%
2025-04-08	0	1.500	1.500	1.540	1.400	1.400	14,000	19,600	1.4000	1.360	1.360	1.396	1.269	1.269	15,446	1.2689	0.00%
2025-04-07	0	1.500	-	1.560	-	-	0	0	-	1.360	-	1.414	-	-	0	-	0.00%
2025-04-03	0	1.500	1.470	1.500	1.500	1.500	2,000	3,000	1.5000	1.360	1.332	1.360	1.360	1.360	2,207	1.3595	0.00%
2025-04-02	0	1.500	1.500	1.580	1.460	1.500	5,500	8,210	1.4927	1.360	1.360	1.432	1.323	1.360	6,068	1.3529	2.74%
2025-04-01	0	1.460	1.420	1.530	-	-	0	0	-	1.323	1.287	1.387	-	-	0	-	0.00%
2025-03-31	0	1.460	1.410	1.520	-	-	0	0	-	1.323	1.278	1.378	-	-	0	-	0.00%
2025-03-28	0	1.460	1.460	1.540	1.420	1.460	236,000	344,200	1.4585	1.323	1.323	1.396	1.287	1.323	260,383	1.3219	0.00%
2025-03-27	0	1.460	1.450	1.530	1.450	1.570	75,500	114,040	1.5105	1.323	1.314	1.387	1.314	1.423	83,300	1.3690	2.82%
2025-03-26	0	1.420	1.410	1.550	1.420	1.440	230,500	331,855	1.4397	1.287	1.278	1.405	1.287	1.305	254,315	1.3049	0.00%
2025-03-25	0	1.420	1.420	1.510	-	-	0	0	-	1.287	1.287	1.369	-	-	0	-	0.00%
2025-03-24	0	1.420	1.420	1.480	1.410	1.560	9,500	14,105	1.4847	1.287	1.287	1.341	1.278	1.414	10,482	1.3457	2.90%
2025-03-21	0	1.380	1.250	1.430	-	-	0	0	-	1.251	1.133	1.296	-	-	0	-	0.00%
2025-03-20	0	1.380	1.230	1.380	-	-	0	0	-	1.251	1.115	1.251	-	-	0	-	0.00%
2025-03-19	0	1.380	1.230	1.410	-	-	0	0	-	1.251	1.115	1.278	-	-	0	-	0.00%
2025-03-18	0	1.380	1.230	1.380	1.260	1.420	1,000	1,340	1.3400	1.251	1.115	1.251	1.142	1.287	1,103	1.2145	9.52%
2025-03-17	0	1.260	1.270	1.400	1.220	1.260	2,000	2,460	1.2300	1.142	1.151	1.269	1.106	1.142	2,207	1.1148	0.00%
2025-03-14	0	1.260	1.220	1.260	1.270	1.280	11,500	14,690	1.2774	1.142	1.106	1.142	1.151	1.160	12,688	1.1578	-1.56%
2025-03-13	0	1.280	1.200	1.300	-	-	1,000	1,300	1.3000	1.160	1.088	1.178	-	-	1,103	1.1783	0.00%
2025-03-12	0	1.280	1.280	1.400	-	-	0	0	-	1.160	1.160	1.269	-	-	0	-	0.00%
2025-03-11	0	1.280	1.220	1.400	-	-	0	0	-	1.160	1.106	1.269	-	-	0	-	0.00%
2025-03-10	0	1.280	1.280	1.400	1.200	1.200	500	600	1.2000	1.160	1.160	1.269	1.088	1.088	552	1.0876	2.40%
2025-03-07	0	1.250	1.250	1.370	-	-	0	0	-	1.133	1.133	1.242	-	-	0	-	4.17%
2025-03-06	0	1.200	1.200	1.380	1.200	1.200	500	600	1.2000	1.088	1.088	1.251	1.088	1.088	552	1.0876	-6.25%
2025-03-05	0	1.280	1.220	1.390	-	-	0	0	-	1.160	1.106	1.260	-	-	0	-	0.00%
2025-03-04	0	1.280	1.240	1.390	1.200	1.280	6,000	7,520	1.2533	1.160	1.124	1.260	1.088	1.160	6,620	1.1360	0.00%
2025-03-03	0	1.280	1.200	1.380	1.270	1.280	31,000	39,600	1.2774	1.160	1.088	1.251	1.151	1.160	34,203	1.1578	7.56%
2025-02-28	0	1.190	1.190	1.290	1.190	1.290	31,500	38,325	1.2167	1.079	1.079	1.169	1.079	1.169	34,754	1.1027	-0.83%
2025-02-27	0	1.200	1.200	1.310	1.180	1.180	500	590	1.1800	1.088	1.088	1.187	1.070	1.070	552	1.0695	-7.69%
2025-02-26	0	1.300	1.180	1.340	-	-	2,500	3,250	1.3000	1.178	1.070	1.215	-	-	2,758	1.1783	0.00%
2025-02-25	0	1.300	1.180	1.300	1.250	1.310	17,000	21,655	1.2738	1.178	1.070	1.178	1.133	1.187	18,756	1.1545	3.17%
2025-02-24	0	1.260	1.180	1.260	-	-	0	0	-	1.142	1.070	1.142	-	-	0	-	0.00%
2025-02-21	0	1.260	1.220	1.260	1.220	1.270	1,000	1,245	1.2450	1.142	1.106	1.142	1.106	1.151	1,103	1.1284	2.44%
2025-02-20	0	1.230	1.180	1.260	1.090	1.230	629,500	730,385	1.1603	1.115	1.070	1.142	0.988	1.115	694,538	1.0516	-8.21%
2025-02-19	0	1.340	1.220	1.340	-	-	0	0	-	1.215	1.106	1.215	-	-	0	-	-0.74%
2025-02-18	0	1.350	1.220	1.350	1.350	1.350	3,000	4,050	1.3500	1.224	1.106	1.224	1.224	1.224	3,310	1.2236	0.00%
2025-02-17	0	1.350	1.350	1.460	-	-	0	0	-	1.224	1.224	1.323	-	-	0	-	0.75%
2025-02-14	0	1.340	1.210	1.490	1.340	1.340	10,000	13,435	1.3435	1.215	1.097	1.350	1.215	1.215	11,033	1.2177	-0.74%
2025-02-13	0	1.350	1.210	1.350	-	-	0	0	-	1.224	1.097	1.224	-	-	0	-	0.00%
2025-02-12	0	1.350	1.210	1.350	-	-	0	0	-	1.224	1.097	1.224	-	-	0	-	0.00%
2025-02-11	0	1.350	1.210	1.350	-	-	0	0	-	1.224	1.097	1.224	-	-	0	-	0.00%
2025-02-10	0	1.350	1.210	1.350	1.350	1.350	500	675	1.3500	1.224	1.097	1.224	1.224	1.224	552	1.2236	3.85%
2025-02-07	0	1.300	1.300	1.350	1.200	1.200	500	600	1.2000	1.178	1.178	1.224	1.088	1.088	552	1.0876	0.00%
2025-02-06	0	1.300	1.300	1.380	1.300	1.390	34,500	45,395	1.3158	1.178	1.178	1.251	1.178	1.260	38,064	1.1926	8.33%
2025-02-05	0	1.200	1.200	1.390	-	-	0	0	-	1.088	1.088	1.260	-	-	0	-	3.45%
2025-02-04	0	1.160	1.160	1.390	1.160	1.160	500	580	1.1600	1.051	1.051	1.260	1.051	1.051	552	1.0514	0.00%
2025-02-03	0	1.160	1.160	-	1.160	1.160	8,500	9,860	1.1600	1.051	1.051	-	1.051	1.051	9,378	1.0514	0.00%
2025-01-28	0	1.160	1.160	1.290	-	-	0	0	-	1.051	1.051	1.169	-	-	0	-	0.00%
2025-01-27	0	1.160	1.160	1.290	1.160	1.160	500	580	1.1600	1.051	1.051	1.169	1.051	1.051	552	1.0514	0.00%
2025-01-24	0	1.160	1.160	1.290	-	-	2,000	2,300	1.1500	1.051	1.051	1.169	-	-	2,207	1.0423	0.00%
2025-01-23	0	1.160	1.160	1.290	1.160	1.160	500	580	1.1600	1.051	1.051	1.169	1.051	1.051	552	1.0514	-3.33%
2025-01-22	0	1.200	1.200	1.290	1.130	1.130	500	565	1.1300	1.088	1.088	1.169	1.024	1.024	552	1.0242	-6.98%
2025-01-21	0	1.290	1.160	1.290	-	-	0	0	-	1.169	1.051	1.169	-	-	0	-	0.00%
2025-01-20	0	1.290	1.160	-	-	-	0	0	-	1.169	1.051	-	-	-	0	-	0.00%
2025-01-17	0	1.290	1.170	-	-	-	0	0	-	1.169	1.060	-	-	-	0	-	0.00%
2025-01-16	0	1.290	1.170	-	-	-	0	0	-	1.169	1.060	-	-	-	0	-	0.00%
2025-01-15	0	1.290	1.160	-	1.150	1.300	12,000	15,515	1.2929	1.169	1.051	-	1.042	1.178	13,240	1.1718	12.17%
2025-01-14	0	1.150	1.150	-	-	-	1,000	1,290	1.2900	1.042	1.042	-	-	-	1,103	1.1692	0.00%
2025-01-13	0	1.150	1.110	1.270	-	-	0	0	-	1.042	1.006	1.151	-	-	0	-	0.00%
2025-01-10	0	1.150	1.150	1.180	1.110	1.150	1,000	1,130	1.1300	1.042	1.042	1.070	1.006	1.042	1,103	1.0242	-2.54%
2025-01-09	0	1.180	1.110	1.280	-	-	0	0	-	1.070	1.006	1.160	-	-	0	-	0.00%
2025-01-08	0	1.180	1.170	1.290	-	-	0	0	-	1.070	1.060	1.169	-	-	0	-	0.00%
2025-01-07	0	1.180	1.120	1.310	1.180	1.180	1,000	1,180	1.1800	1.070	1.015	1.187	1.070	1.070	1,103	1.0695	0.85%
2025-01-06	0	1.170	1.170	1.180	1.110	1.120	3,000	3,410	1.1367	1.060	1.060	1.070	1.006	1.015	3,310	1.0302	0.00%
2025-01-03	0	1.170	1.110	1.410	1.170	1.170	500	585	1.1700	1.060	1.006	1.278	1.060	1.060	552	1.0604	-0.85%
2025-01-02	0	1.180	1.150	1.380	1.180	1.180	1,000	1,180	1.1800	1.070	1.042	1.251	1.070	1.070	1,103	1.0695	3.51%
2024-12-31	0	1.140	1.100	1.380	-	-	0	0	-	1.033	0.997	1.251	-	-	0	-	0.00%
2024-12-30	0	1.140	1.100	1.290	1.130	1.140	14,000	15,890	1.1350	1.033	0.997	1.169	1.024	1.033	15,446	1.0287	0.00%
2024-12-27	0	1.140	1.100	-	-	-	0	0	-	1.033	0.997	-	-	-	0	-	0.00%
2024-12-24	0	1.140	1.100	-	-	-	0	0	-	1.033	0.997	-	-	-	0	-	0.00%
2024-12-23	0	1.140	1.100	-	-	-	0	0	-	1.033	0.997	-	-	-	0	-	0.00%
2024-12-20	0	1.140	1.100	-	-	-	0	0	-	1.033	0.997	-	-	-	0	-	0.00%
2024-12-19	0	1.140	1.140	-	1.130	1.130	500	565	1.1300	1.033	1.033	-	1.024	1.024	552	1.0242	0.88%
2024-12-18	0	1.130	1.130	-	1.110	1.110	1,000	1,110	1.1100	1.024	1.024	-	1.006	1.006	1,103	1.0061	-6.61%
2024-12-17	0	1.210	1.210	1.360	1.180	1.210	18,500	22,370	1.2092	1.097	1.097	1.233	1.070	1.097	20,411	1.0960	-3.97%
2024-12-16	0	1.260	1.100	1.360	-	-	0	0	-	1.142	0.997	1.233	-	-	0	-	0.00%
2024-12-13	0	1.260	1.260	-	1.260	1.260	500	630	1.2600	1.142	1.142	-	1.142	1.142	552	1.1420	0.00%
2024-12-12	0	1.260	1.260	1.360	-	-	0	0	-	1.142	1.142	1.233	-	-	0	-	0.00%
2024-12-11	0	1.260	1.260	1.280	1.260	1.280	10,500	13,240	1.2610	1.142	1.142	1.160	1.142	1.160	11,585	1.1429	-1.56%
2024-12-10	0	1.280	1.280	1.780	1.220	1.280	4,500	5,550	1.2333	1.160	1.160	1.613	1.106	1.160	4,965	1.1178	-8.57%
2024-12-09	0	1.400	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2024-12-06	0	1.400	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2024-12-05	0	1.400	-	1.400	-	-	0	0	-	1.269	-	1.269	-	-	0	-	0.00%
2024-12-04	0	1.400	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2024-12-03	0	1.400	1.340	1.590	-	-	0	0	-	1.269	1.215	1.441	-	-	0	-	0.00%
2024-12-02	0	1.400	1.360	1.590	-	-	0	0	-	1.269	1.233	1.441	-	-	0	-	0.00%
2024-11-29	0	1.400	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2024-11-28	0	1.400	1.310	1.400	-	-	0	0	-	1.269	1.187	1.269	-	-	0	-	-6.67%
2024-11-27	0	1.500	1.410	-	-	-	0	0	-	1.360	1.278	-	-	-	0	-	0.00%
2024-11-26	0	1.500	1.410	-	-	-	0	0	-	1.360	1.278	-	-	-	0	-	0.00%
2024-11-25	0	1.500	1.410	1.500	-	-	0	0	-	1.360	1.278	1.360	-	-	0	-	0.00%
2024-11-22	0	1.500	1.410	1.500	-	-	0	0	-	1.360	1.278	1.360	-	-	0	-	0.00%
2024-11-21	0	1.500	1.410	1.680	1.500	1.500	500	750	1.5000	1.360	1.278	1.523	1.360	1.360	552	1.3595	0.00%
2024-11-20	0	1.500	1.410	1.500	-	-	0	0	-	1.360	1.278	1.360	-	-	0	-	0.00%
2024-11-19	0	1.500	1.410	1.500	-	-	0	0	-	1.360	1.278	1.360	-	-	0	-	0.00%
2024-11-18	0	1.500	1.410	1.500	-	-	0	0	-	1.360	1.278	1.360	-	-	0	-	0.00%
2024-11-15	0	1.500	1.410	-	-	-	0	0	-	1.360	1.278	-	-	-	0	-	0.00%
2024-11-14	0	1.500	-	1.770	-	-	0	0	-	1.360	-	1.604	-	-	0	-	0.00%
2024-11-13	0	1.500	1.460	1.680	-	-	0	0	-	1.360	1.323	1.523	-	-	0	-	0.00%
2024-11-12	0	1.500	1.400	1.570	1.410	1.500	55,000	77,200	1.4036	1.360	1.269	1.423	1.278	1.360	60,682	1.2722	7.14%
2024-11-11	0	1.400	1.000	-	-	-	0	0	-	1.269	0.906	-	-	-	0	-	0.00%
2024-11-08	0	1.400	1.350	1.400	-	-	0	0	-	1.269	1.224	1.269	-	-	0	-	0.00%
2024-11-07	0	1.400	1.310	-	-	-	0	0	-	1.269	1.187	-	-	-	0	-	0.00%
2024-11-06	0	1.400	1.310	-	-	-	0	0	-	1.269	1.187	-	-	-	0	-	0.00%
2024-11-05	0	1.400	1.310	1.590	-	-	0	0	-	1.269	1.187	1.441	-	-	0	-	0.00%
2024-11-04	0	1.400	1.300	1.400	-	-	0	0	-	1.269	1.178	1.269	-	-	0	-	0.00%
2024-11-01	0	1.400	1.310	1.590	1.400	1.400	1,500	2,100	1.4000	1.269	1.187	1.441	1.269	1.269	1,655	1.2689	0.00%
2024-10-31	0	1.400	1.300	-	-	-	0	0	-	1.269	1.178	-	-	-	0	-	0.00%
2024-10-30	0	1.400	1.300	-	-	-	0	0	-	1.269	1.178	-	-	-	0	-	0.00%
2024-10-29	0	1.400	1.400	-	-	-	0	0	-	1.269	1.269	-	-	-	0	-	0.00%
2024-10-28	0	1.400	1.060	1.630	1.400	1.400	1,000	1,400	1.4000	1.269	0.961	1.477	1.269	1.269	1,103	1.2689	0.00%
2024-10-25	0	1.400	-	1.400	-	-	0	0	-	1.269	-	1.269	-	-	0	-	0.00%
2024-10-24	0	1.400	1.400	1.500	1.400	1.400	1,000	1,400	1.4000	1.269	1.269	1.360	1.269	1.269	1,103	1.2689	0.00%
2024-10-23	0	1.400	1.400	1.500	-	-	500	750	1.5000	1.269	1.269	1.360	-	-	552	1.3595	0.00%
2024-10-22	0	1.400	1.400	1.770	1.340	1.400	5,000	6,795	1.3590	1.269	1.269	1.604	1.215	1.269	5,517	1.2317	-11.39%
2024-10-21	0	1.580	1.010	1.650	1.580	1.580	18,000	28,440	1.5800	1.432	0.915	1.495	1.432	1.432	19,860	1.4320	0.00%
2024-10-18	0	1.580	1.010	1.650	-	-	0	0	-	1.432	0.915	1.495	-	-	0	-	0.00%
2024-10-17	0	1.580	1.400	1.680	-	-	1,500	2,175	1.4500	1.432	1.269	1.523	-	-	1,655	1.3142	0.00%
2024-10-16	0	1.580	1.260	1.580	1.580	1.580	21,500	33,920	1.5777	1.432	1.142	1.432	1.432	1.432	23,721	1.4299	-4.24%
2024-10-15	0	1.650	1.550	1.650	-	-	0	0	-	1.495	1.405	1.495	-	-	0	-	-1.20%
2024-10-14	0	1.670	1.600	1.670	-	-	0	0	-	1.514	1.450	1.514	-	-	0	-	-4.57%
2024-10-10	0	1.750	1.010	1.750	-	-	2,000	3,500	1.7500	1.586	0.915	1.586	-	-	2,207	1.5861	0.00%
2024-10-09	0	1.750	-	1.750	-	-	0	0	-	1.586	-	1.586	-	-	0	-	-1.13%
2024-10-08	0	1.770	1.640	1.770	1.660	1.790	32,500	54,625	1.6808	1.604	1.486	1.604	1.505	1.622	35,858	1.5234	0.57%
2024-10-07	0	1.760	1.660	1.760	1.650	1.790	37,500	65,470	1.7459	1.595	1.505	1.595	1.495	1.622	41,374	1.5824	10.00%
2024-10-04	0	1.600	1.600	1.650	1.560	1.610	26,000	41,530	1.5973	1.450	1.450	1.495	1.414	1.459	28,686	1.4477	3.90%
2024-10-03	0	1.540	1.110	1.550	1.540	1.540	2,500	3,850	1.5400	1.396	1.006	1.405	1.396	1.396	2,758	1.3958	-0.65%
2024-10-02	0	1.550	1.430	1.550	1.550	1.550	500	775	1.5500	1.405	1.296	1.405	1.405	1.405	552	1.4049	13.14%
2024-09-30	0	1.370	1.370	1.570	1.360	1.390	17,000	23,225	1.3662	1.242	1.242	1.423	1.233	1.260	18,756	1.2382	-0.72%
2024-09-27	0	1.380	1.260	1.380	1.370	1.380	7,500	10,345	1.3793	1.251	1.142	1.251	1.242	1.251	8,275	1.2502	0.73%
2024-09-26	0	1.370	1.330	1.600	1.300	1.370	25,500	34,160	1.3396	1.242	1.205	1.450	1.178	1.242	28,135	1.2142	6.20%
2024-09-25	0	1.290	1.280	1.300	1.290	1.290	2,500	3,225	1.2900	1.169	1.160	1.178	1.169	1.169	2,758	1.1692	0.78%
2024-09-24	0	1.280	1.150	1.300	-	-	0	0	-	1.160	1.042	1.178	-	-	0	-	0.00%
2024-09-23	0	1.280	1.150	1.320	-	-	0	0	-	1.160	1.042	1.196	-	-	0	-	0.00%
2024-09-20	0	1.280	1.280	1.300	1.110	1.110	8,000	8,880	1.1100	1.160	1.160	1.178	1.006	1.006	8,827	1.0061	0.79%
2024-09-19	0	1.270	1.110	1.320	-	-	0	0	-	1.151	1.006	1.196	-	-	0	-	0.00%
2024-09-17	0	1.270	1.110	1.330	-	-	0	0	-	1.151	1.006	1.205	-	-	0	-	0.00%
2024-09-16	0	1.270	-	1.270	1.270	1.330	5,500	7,225	1.3136	1.151	-	1.151	1.151	1.205	6,068	1.1906	-2.31%
2024-09-13	0	1.300	1.300	1.330	-	-	0	0	-	1.178	1.178	1.205	-	-	0	-	2.36%
2024-09-12	0	1.270	1.100	1.330	-	-	0	0	-	1.151	0.997	1.205	-	-	0	-	0.00%
2024-09-11	0	1.270	1.150	1.330	-	-	0	0	-	1.151	1.042	1.205	-	-	0	-	0.00%
2024-09-10	0	1.270	1.110	1.270	-	-	0	0	-	1.151	1.006	1.151	-	-	0	-	0.00%
2024-09-09	0	1.270	1.110	1.280	-	-	0	0	-	1.151	1.006	1.160	-	-	0	-	0.00%
2024-09-05	0	1.270	1.110	1.280	-	-	0	0	-	1.151	1.006	1.160	-	-	0	-	0.00%
2024-09-04	0	1.270	1.110	1.280	-	-	0	0	-	1.151	1.006	1.160	-	-	0	-	0.00%
2024-09-03	0	1.270	1.100	1.280	1.150	1.270	1,000	1,210	1.2100	1.151	0.997	1.160	1.042	1.151	1,103	1.0967	-0.78%
2024-09-02	0	1.280	1.160	1.280	-	-	0	0	-	1.160	1.051	1.160	-	-	0	-	0.00%
2024-08-30	0	1.280	1.200	1.280	-	-	0	0	-	1.160	1.088	1.160	-	-	0	-	-3.76%
2024-08-29	0	1.330	1.010	1.350	-	-	0	0	-	1.205	0.915	1.224	-	-	0	-	0.00%
2024-08-28	0	1.330	1.330	1.350	1.320	1.330	1,500	1,990	1.3267	1.205	1.205	1.224	1.196	1.205	1,655	1.2024	2.31%
2024-08-27	0	1.300	1.120	1.340	1.300	1.300	9,500	12,350	1.3000	1.178	1.015	1.215	1.178	1.178	10,482	1.1783	5.69%
2024-08-26	0	1.230	1.220	1.330	1.230	1.230	75,000	92,250	1.2300	1.115	1.106	1.205	1.115	1.115	82,749	1.1148	2.50%
2024-08-23	0	1.200	1.200	1.360	1.200	1.200	6,000	7,200	1.2000	1.088	1.088	1.233	1.088	1.088	6,620	1.0876	-0.83%
2024-08-22	0	1.210	1.210	1.360	-	-	0	0	-	1.097	1.097	1.233	-	-	0	-	0.00%
2024-08-21	0	1.210	1.210	1.360	-	-	0	0	-	1.097	1.097	1.233	-	-	0	-	0.00%
2024-08-20	0	1.210	1.210	1.370	-	-	0	0	-	1.097	1.097	1.242	-	-	0	-	0.00%
2024-08-19	0	1.210	1.210	1.290	-	-	0	0	-	1.097	1.097	1.169	-	-	0	-	0.00%
2024-08-16	0	1.210	1.210	1.380	1.210	1.210	500	605	1.2100	1.097	1.097	1.251	1.097	1.097	552	1.0967	-0.82%
2024-08-15	0	1.220	1.210	1.390	-	-	0	0	-	1.106	1.097	1.260	-	-	0	-	0.00%
2024-08-14	0	1.220	1.220	1.350	1.210	1.210	9,500	11,495	1.2100	1.106	1.106	1.224	1.097	1.097	10,482	1.0967	-6.87%
2024-08-13	0	1.310	1.240	1.340	-	-	0	0	-	1.187	1.124	1.215	-	-	0	-	0.00%
2024-08-12	0	1.310	1.260	1.340	-	-	0	0	-	1.187	1.142	1.215	-	-	0	-	0.00%
2024-08-09	0	1.310	1.220	1.350	-	-	0	0	-	1.187	1.106	1.224	-	-	0	-	0.00%
2024-08-08	0	1.310	1.220	1.320	1.250	1.310	10,500	13,725	1.3071	1.187	1.106	1.196	1.133	1.187	11,585	1.1847	4.80%
2024-08-07	0	1.250	1.200	1.350	-	-	0	0	-	1.133	1.088	1.224	-	-	0	-	0.00%
2024-08-06	0	1.250	1.200	1.350	-	-	0	0	-	1.133	1.088	1.224	-	-	0	-	0.00%
2024-08-05	0	1.250	1.210	1.300	1.210	1.250	44,000	53,965	1.2265	1.133	1.097	1.178	1.097	1.133	48,546	1.1116	-4.58%
2024-08-02	0	1.310	1.260	1.310	1.300	1.310	2,000	2,615	1.3075	1.187	1.142	1.187	1.178	1.187	2,207	1.1851	0.00%
2024-08-01	0	1.310	1.270	1.350	-	-	0	0	-	1.187	1.151	1.224	-	-	0	-	0.00%
2024-07-31	0	1.310	1.260	1.350	-	-	0	0	-	1.187	1.142	1.224	-	-	0	-	0.00%
2024-07-30	0	1.310	1.260	1.390	-	-	0	0	-	1.187	1.142	1.260	-	-	0	-	0.00%
2024-07-29	0	1.310	1.290	1.390	-	-	0	0	-	1.187	1.169	1.260	-	-	0	-	0.00%
2024-07-26	0	1.310	1.250	1.400	-	-	0	0	-	1.187	1.133	1.269	-	-	0	-	0.00%
2024-07-25	0	1.310	1.260	1.410	-	-	0	0	-	1.187	1.142	1.278	-	-	0	-	0.00%
2024-07-24	0	1.310	1.310	1.390	1.310	1.310	15,000	19,650	1.3100	1.187	1.187	1.260	1.187	1.187	16,550	1.1873	-0.76%
2024-07-23	0	1.320	1.250	1.390	-	-	0	0	-	1.196	1.133	1.260	-	-	0	-	0.00%
2024-07-22	0	1.320	1.260	1.390	-	-	500	660	1.3200	1.196	1.142	1.260	-	-	552	1.1964	0.00%
2024-07-19	0	1.320	1.310	1.390	-	-	0	0	-	1.196	1.187	1.260	-	-	0	-	0.00%
2024-07-18	0	1.320	1.310	1.380	-	-	0	0	-	1.196	1.187	1.251	-	-	0	-	1.54%
2024-07-17	0	1.300	1.300	1.400	-	-	0	0	-	1.178	1.178	1.269	-	-	0	-	0.00%
2024-07-16	0	1.300	1.300	1.380	-	-	0	0	-	1.178	1.178	1.251	-	-	0	-	0.00%
2024-07-15	0	1.300	1.290	1.390	1.300	1.300	57,500	74,750	1.3000	1.178	1.169	1.260	1.178	1.178	63,441	1.1783	0.78%
2024-07-12	0	1.290	1.290	1.300	1.290	1.300	73,500	95,505	1.2994	1.169	1.169	1.178	1.169	1.178	81,094	1.1777	0.00%
2024-07-11	0	1.290	1.250	1.400	-	-	0	0	-	1.169	1.133	1.269	-	-	0	-	0.00%
2024-07-10	0	1.290	1.190	1.300	1.290	1.290	4,000	5,160	1.2900	1.169	1.079	1.178	1.169	1.169	4,413	1.1692	0.00%
2024-07-09	0	1.290	1.290	1.430	1.290	1.330	6,500	8,405	1.2931	1.169	1.169	1.296	1.169	1.205	7,172	1.1720	-3.01%
2024-07-08	0	1.330	1.310	1.430	1.330	1.330	2,500	3,325	1.3300	1.205	1.187	1.296	1.205	1.205	2,758	1.2055	0.00%
2024-07-05	0	1.330	1.330	1.440	-	-	0	0	-	1.205	1.205	1.305	-	-	0	-	0.00%
2024-07-04	0	1.330	1.330	1.440	1.320	1.320	500	660	1.3200	1.205	1.205	1.305	1.196	1.196	552	1.1964	-7.64%
2024-07-03	0	1.440	1.360	1.440	1.450	1.450	2,500	3,625	1.4500	1.305	1.233	1.305	1.314	1.314	2,758	1.3142	8.27%
2024-07-02	0	1.330	1.320	1.460	1.330	1.330	500	665	1.3300	1.205	1.196	1.323	1.205	1.205	552	1.2055	0.00%
2024-06-28	0	1.330	1.330	1.390	1.300	1.400	276,500	361,360	1.3069	1.205	1.205	1.260	1.178	1.269	305,067	1.1845	-8.28%
2024-06-27	0	1.450	-	1.450	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
2024-06-26	0	1.450	-	1.450	1.450	1.450	20,000	29,000	1.4500	1.314	-	1.314	1.314	1.314	22,066	1.3142	3.57%
2024-06-25	0	1.400	1.360	1.430	1.400	1.500	115,000	161,295	1.4026	1.269	1.233	1.296	1.269	1.360	126,881	1.2712	-9.68%
2024-06-24	0	1.550	1.500	1.550	-	-	0	0	-	1.405	1.360	1.405	-	-	0	-	-0.64%
2024-06-21	0	1.560	1.500	1.560	-	-	0	0	-	1.414	1.360	1.414	-	-	0	-	-1.27%
2024-06-20	0	1.580	1.500	1.580	1.590	1.590	5,000	7,950	1.5900	1.432	1.360	1.432	1.441	1.441	5,517	1.4411	4.64%
2024-06-19	0	1.510	1.510	1.610	1.510	1.510	3,000	4,530	1.5100	1.369	1.369	1.459	1.369	1.369	3,310	1.3686	0.00%
2024-06-18	0	1.510	1.510	1.660	-	-	0	0	-	1.369	1.369	1.505	-	-	0	-	0.00%
2024-06-17	0	1.510	1.510	1.660	1.500	1.570	1,000	1,535	1.5350	1.369	1.369	1.505	1.360	1.423	1,103	1.3913	-9.04%
2024-06-14	0	1.660	1.570	1.660	-	-	0	0	-	1.505	1.423	1.505	-	-	0	-	-1.19%
2024-06-13	0	1.680	1.570	1.780	-	-	0	0	-	1.523	1.423	1.613	-	-	0	-	0.00%
2024-06-12	0	1.680	1.570	1.680	-	-	0	0	-	1.523	1.423	1.523	-	-	0	-	0.00%
2024-06-11	0	1.680	1.570	1.700	1.680	1.680	20,000	33,600	1.6800	1.523	1.423	1.541	1.523	1.523	22,066	1.5227	1.20%
2024-06-07	0	1.660	1.580	1.750	-	-	0	0	-	1.505	1.432	1.586	-	-	0	-	0.00%
2024-06-06	0	1.660	1.600	1.750	-	-	0	0	-	1.505	1.450	1.586	-	-	0	-	0.00%
2024-06-05	0	1.660	1.570	1.740	1.570	1.660	16,500	25,865	1.5676	1.505	1.423	1.577	1.423	1.505	18,205	1.4208	5.06%
2024-06-04	0	1.580	1.580	1.760	-	-	0	0	-	1.432	1.432	1.595	-	-	0	-	0.00%
2024-06-03	0	1.580	1.570	1.760	1.580	1.580	1,000	1,580	1.5800	1.432	1.423	1.595	1.432	1.432	1,103	1.4320	-0.63%
2024-05-31	0	1.590	1.570	1.740	-	-	0	0	-	1.441	1.423	1.577	-	-	0	-	0.00%
2024-05-30	0	1.590	1.590	1.680	1.580	1.580	2,000	3,160	1.5800	1.441	1.441	1.523	1.432	1.432	2,207	1.4320	-6.47%
2024-05-29	0	1.700	1.570	1.700	1.700	1.700	16,000	27,140	1.6963	1.541	1.423	1.541	1.541	1.541	17,653	1.5374	-2.30%
2024-05-28	0	1.740	1.570	1.740	-	-	0	0	-	1.577	1.423	1.577	-	-	0	-	-1.14%
2024-05-27	0	1.760	1.570	1.760	-	-	0	0	-	1.595	1.423	1.595	-	-	0	-	0.00%
2024-05-24	0	1.760	1.570	1.760	-	-	0	0	-	1.595	1.423	1.595	-	-	0	-	-0.56%
2024-05-23	0	1.770	1.560	1.770	1.680	1.790	2,000	3,455	1.7275	1.604	1.414	1.604	1.523	1.622	2,207	1.5657	5.36%
2024-05-22	0	1.680	1.600	1.680	1.680	1.680	8,000	13,440	1.6800	1.523	1.450	1.523	1.523	1.523	8,827	1.5227	0.60%
2024-05-21	0	1.670	1.600	1.670	1.580	1.670	11,500	19,070	1.6583	1.514	1.450	1.514	1.432	1.514	12,688	1.5030	0.00%
2024-05-20	0	1.670	1.560	1.680	1.670	1.670	8,500	14,195	1.6700	1.514	1.414	1.523	1.514	1.514	9,378	1.5136	0.00%
2024-05-17	0	1.670	1.600	1.670	1.530	1.670	159,500	251,775	1.5785	1.514	1.450	1.514	1.387	1.514	175,979	1.4307	-4.57%
2024-05-16	0	1.750	1.520	1.750	1.750	1.750	8,500	14,875	1.7500	1.586	1.378	1.586	1.586	1.586	9,378	1.5861	0.00%
2024-05-14	0	1.750	1.500	1.780	-	-	0	0	-	1.586	1.360	1.613	-	-	0	-	0.00%
2024-05-13	0	1.750	1.750	1.780	1.690	1.690	2,500	4,235	1.6940	1.586	1.586	1.613	1.532	1.532	2,758	1.5354	6.71%
2024-05-10	0	1.640	1.600	1.640	1.650	1.650	5,000	8,250	1.6500	1.486	1.450	1.486	1.495	1.495	5,517	1.4955	0.00%
2024-05-09	0	1.640	1.610	1.640	-	-	0	0	-	1.486	1.459	1.486	-	-	0	-	0.00%
2024-05-08	0	1.640	1.580	1.650	1.640	1.640	8,000	13,120	1.6400	1.486	1.432	1.495	1.486	1.486	8,827	1.4864	-0.61%
2024-05-07	0	1.650	1.610	1.690	-	-	0	0	-	1.495	1.459	1.532	-	-	0	-	2.48%
2024-05-06	0	1.610	1.610	1.630	1.550	1.640	11,000	17,230	1.5664	1.459	1.459	1.477	1.405	1.486	12,136	1.4197	-1.83%
2024-05-03	0	1.640	1.510	1.680	-	-	0	0	-	1.486	1.369	1.523	-	-	0	-	0.00%
2024-05-02	0	1.640	1.510	1.650	1.640	1.640	500	820	1.6400	1.486	1.369	1.495	1.486	1.486	552	1.4864	0.00%
2024-04-30	0	1.640	1.500	1.640	1.640	1.650	2,000	3,290	1.6450	1.486	1.360	1.486	1.486	1.495	2,207	1.4910	0.00%
2024-04-29	0	1.640	1.580	1.640	-	-	0	0	-	1.486	1.432	1.486	-	-	0	-	-0.61%
2024-04-26	0	1.650	1.500	1.650	1.650	1.650	10,500	17,325	1.6500	1.495	1.360	1.495	1.495	1.495	11,585	1.4955	0.00%
2024-04-25	0	1.650	1.500	1.650	-	-	0	0	-	1.495	1.360	1.495	-	-	0	-	0.00%
2024-04-24	0	1.650	1.510	1.650	-	-	0	0	-	1.495	1.369	1.495	-	-	0	-	-1.20%
2024-04-23	0	1.670	1.510	1.670	1.670	1.680	8,000	13,395	1.6744	1.514	1.369	1.514	1.514	1.523	8,827	1.5176	1.21%
2024-04-22	0	1.650	1.500	1.650	-	-	0	0	-	1.495	1.360	1.495	-	-	0	-	-0.60%
2024-04-19	0	1.660	1.500	1.660	-	-	0	0	-	1.505	1.360	1.505	-	-	0	-	0.00%
2024-04-18	0	1.660	1.530	1.660	1.660	1.660	2,000	3,320	1.6600	1.505	1.387	1.505	1.505	1.505	2,207	1.5046	-0.60%
2024-04-17	0	1.670	1.520	1.680	1.670	1.670	500	835	1.6700	1.514	1.378	1.523	1.514	1.514	552	1.5136	-2.34%
2024-04-16	0	1.710	1.510	1.710	-	-	0	0	-	1.550	1.369	1.550	-	-	0	-	-2.84%
2024-04-15	0	1.760	1.420	1.760	-	-	0	0	-	1.595	1.287	1.595	-	-	0	-	-1.12%
2024-04-12	0	1.780	-	1.780	1.700	1.780	53,000	90,945	1.7159	1.613	-	1.613	1.541	1.613	58,476	1.5553	-5.82%
2024-04-11	0	1.890	1.720	1.890	-	-	0	0	-	1.713	1.559	1.713	-	-	0	-	0.00%
2024-04-10	0	1.890	1.890	1.900	1.850	1.890	1,000	1,870	1.8700	1.713	1.713	1.722	1.677	1.713	1,103	1.6949	0.00%
2024-04-09	0	1.890	1.850	1.890	1.890	1.890	90,000	170,100	1.8900	1.713	1.677	1.713	1.713	1.713	99,299	1.7130	-0.53%
2024-04-08	0	1.900	1.850	1.900	1.900	1.900	6,000	11,400	1.9000	1.722	1.677	1.722	1.722	1.722	6,620	1.7221	-2.06%
2024-04-05	0	1.940	1.860	1.940	-	-	0	0	-	1.758	1.686	1.758	-	-	0	-	-0.51%
2024-04-03	0	1.950	1.860	1.950	-	-	0	0	-	1.767	1.686	1.767	-	-	0	-	-1.02%
2024-04-02	0	1.970	1.880	1.970	1.880	2.030	11,500	22,535	1.9596	1.786	1.704	1.786	1.704	1.840	12,688	1.7761	-2.96%
2024-03-28	0	2.030	1.860	2.030	1.870	2.030	236,000	450,700	1.9097	1.840	1.686	1.840	1.695	1.840	260,383	1.7309	-3.33%
2024-03-27	0	2.100	1.870	2.100	-	-	0	0	-	1.903	1.695	1.903	-	-	0	-	0.00%
2024-03-26	0	2.100	1.840	2.100	-	-	0	0	-	1.903	1.668	1.903	-	-	0	-	0.00%
2024-03-25	0	2.100	1.840	2.100	2.100	2.100	1,000	2,100	2.1000	1.903	1.668	1.903	1.903	1.903	1,103	1.9034	-2.33%
2024-03-22	0	2.150	-	2.150	-	-	0	0	-	1.949	-	1.949	-	-	0	-	-0.92%
2024-03-21	0	2.170	1.870	2.170	2.170	2.170	500	1,085	2.1700	1.967	1.695	1.967	1.967	1.967	552	1.9668	8.50%
2024-03-20	0	2.000	1.860	2.000	1.930	2.000	10,000	19,440	1.9440	1.813	1.686	1.813	1.749	1.813	11,033	1.7620	3.63%
2024-03-19	0	1.930	1.830	1.930	-	-	0	0	-	1.749	1.659	1.749	-	-	0	-	-0.52%
2024-03-18	0	1.940	1.850	1.940	-	-	0	0	-	1.758	1.677	1.758	-	-	0	-	0.00%
2024-03-15	0	1.940	1.850	1.940	-	-	0	0	-	1.758	1.677	1.758	-	-	0	-	0.00%
2024-03-14	0	1.940	1.860	1.970	1.860	1.940	1,500	2,835	1.8900	1.758	1.686	1.786	1.686	1.758	1,655	1.7130	-1.52%
2024-03-13	0	1.970	1.970	1.990	1.850	1.980	10,500	20,650	1.9667	1.786	1.786	1.804	1.677	1.795	11,585	1.7825	0.00%
2024-03-12	0	1.970	1.850	1.980	1.860	1.970	2,500	4,735	1.8940	1.786	1.677	1.795	1.686	1.786	2,758	1.7166	-1.01%
2024-03-11	0	1.990	1.820	1.990	1.980	2.000	3,000	5,980	1.9933	1.804	1.650	1.804	1.795	1.813	3,310	1.8067	3.11%
2024-03-08	0	1.930	1.930	1.990	1.930	1.930	21,000	40,550	1.9310	1.749	1.749	1.804	1.749	1.749	23,170	1.7501	3.76%
2024-03-07	0	1.860	1.820	1.980	-	-	0	0	-	1.686	1.650	1.795	-	-	0	-	0.00%
2024-03-06	0	1.860	1.830	1.990	1.830	1.890	2,000	3,720	1.8600	1.686	1.659	1.804	1.659	1.713	2,207	1.6858	-6.53%
2024-03-05	0	1.990	1.820	1.990	-	-	0	0	-	1.804	1.650	1.804	-	-	0	-	0.00%
2024-03-04	0	1.990	1.990	2.000	1.850	1.850	1,000	1,850	1.8500	1.804	1.804	1.813	1.677	1.677	1,103	1.6768	-0.50%
2024-03-01	0	2.000	1.800	2.080	2.080	2.080	500	1,040	2.0800	1.813	1.631	1.885	1.885	1.885	552	1.8852	3.09%
2024-02-29	0	1.940	1.820	2.050	1.920	1.940	1,000	1,930	1.9300	1.758	1.650	1.858	1.740	1.758	1,103	1.7493	1.04%
2024-02-28	0	1.920	1.910	2.100	1.830	1.870	3,000	5,695	1.8983	1.740	1.731	1.903	1.659	1.695	3,310	1.7206	-8.57%
2024-02-27	0	2.100	1.790	2.100	2.100	2.100	3,500	7,350	2.1000	1.903	1.622	1.903	1.903	1.903	3,862	1.9034	6.60%
2024-02-26	0	1.970	1.970	2.000	1.940	1.970	114,000	222,090	1.9482	1.786	1.786	1.813	1.758	1.786	125,778	1.7657	1.03%
2024-02-23	0	1.950	1.780	1.950	1.770	1.950	10,500	20,180	1.9219	1.767	1.613	1.767	1.604	1.767	11,585	1.7419	2.09%
2024-02-22	0	1.910	1.760	1.910	1.920	1.920	500	960	1.9200	1.731	1.595	1.731	1.740	1.740	552	1.7402	7.91%
2024-02-21	0	1.770	1.770	1.890	1.770	1.770	1,000	1,770	1.7700	1.604	1.604	1.713	1.604	1.604	1,103	1.6043	-6.35%
2024-02-20	0	1.890	1.770	1.900	-	-	500	945	1.8900	1.713	1.604	1.722	-	-	552	1.7130	1.07%
2024-02-19	0	1.870	1.870	1.880	1.760	1.820	16,500	29,885	1.8112	1.695	1.695	1.704	1.595	1.650	18,205	1.6416	-11.37%
2024-02-16	0	2.110	1.750	2.120	2.110	2.110	500	1,055	2.1100	1.912	1.586	1.921	1.912	1.912	552	1.9124	11.05%
2024-02-15	0	1.900	1.750	2.120	-	-	0	0	-	1.722	1.586	1.921	-	-	0	-	0.00%
2024-02-14	0	1.900	1.750	1.900	-	-	0	0	-	1.722	1.586	1.722	-	-	0	-	0.00%
2024-02-09	0	1.900	1.730	2.110	-	-	0	0	-	1.722	1.568	1.912	-	-	0	-	0.00%
2024-02-08	0	1.900	1.730	1.900	-	-	0	0	-	1.722	1.568	1.722	-	-	0	-	-0.52%
2024-02-07	0	1.910	1.890	1.910	1.910	1.910	2,500	4,775	1.9100	1.731	1.713	1.731	1.731	1.731	2,758	1.7311	1.60%
2024-02-06	0	1.880	1.710	1.880	-	-	0	0	-	1.704	1.550	1.704	-	-	0	-	-0.53%
2024-02-05	0	1.890	1.710	1.900	-	-	0	0	-	1.713	1.550	1.722	-	-	0	-	0.00%
2024-02-02	0	1.890	1.710	1.900	-	-	0	0	-	1.713	1.550	1.722	-	-	0	-	0.00%
2024-02-01	0	1.890	1.890	1.900	-	-	0	0	-	1.713	1.713	1.722	-	-	0	-	2.16%
2024-01-31	0	1.850	1.710	1.850	-	-	0	0	-	1.677	1.550	1.677	-	-	0	-	0.00%
2024-01-30	0	1.850	1.850	1.900	1.850	1.850	6,000	11,100	1.8500	1.677	1.677	1.722	1.677	1.677	6,620	1.6768	-2.12%
2024-01-29	0	1.890	1.710	1.890	1.890	1.890	500	945	1.8900	1.713	1.550	1.713	1.713	1.713	552	1.7130	0.00%
2024-01-26	0	1.890	1.890	1.900	1.850	1.850	13,000	24,050	1.8500	1.713	1.713	1.722	1.677	1.677	14,343	1.6768	2.16%
2024-01-25	0	1.850	1.710	1.850	-	-	0	0	-	1.677	1.550	1.677	-	-	0	-	0.00%
2024-01-24	0	1.850	1.710	1.850	1.810	1.850	20,000	36,730	1.8365	1.677	1.550	1.677	1.641	1.677	22,066	1.6645	5.71%
2024-01-23	0	1.750	1.680	1.840	-	-	0	0	-	1.586	1.523	1.668	-	-	0	-	0.00%
2024-01-22	0	1.750	1.550	1.840	-	-	0	0	-	1.586	1.405	1.668	-	-	0	-	0.00%
2024-01-19	0	1.750	1.730	1.850	-	-	1,500	2,595	1.7300	1.586	1.568	1.677	-	-	1,655	1.5680	0.00%
2024-01-18	0	1.750	1.730	1.840	-	-	0	0	-	1.586	1.568	1.668	-	-	0	-	0.00%
2024-01-17	0	1.750	1.750	1.890	1.750	1.750	500	875	1.7500	1.586	1.586	1.713	1.586	1.586	552	1.5861	0.00%
2024-01-16	0	1.750	1.750	1.890	1.750	1.750	5,000	8,750	1.7500	1.586	1.586	1.713	1.586	1.586	5,517	1.5861	0.00%
2024-01-15	0	1.750	1.740	1.890	1.750	1.760	1,500	2,630	1.7533	1.586	1.577	1.713	1.586	1.595	1,655	1.5891	-1.69%
2024-01-12	0	1.780	1.770	1.860	1.780	1.860	3,500	6,470	1.8486	1.613	1.604	1.686	1.613	1.686	3,862	1.6755	-5.32%
2024-01-11	0	1.880	1.750	1.880	-	-	0	0	-	1.704	1.586	1.704	-	-	0	-	0.00%
2024-01-10	0	1.880	1.760	2.000	1.880	1.880	500	940	1.8800	1.704	1.595	1.813	1.704	1.704	552	1.7040	-0.53%
2024-01-09	0	1.890	1.760	1.890	-	-	0	0	-	1.713	1.595	1.713	-	-	0	-	0.00%
2024-01-08	0	1.890	1.760	1.900	-	-	0	0	-	1.713	1.595	1.722	-	-	0	-	0.00%
2024-01-05	0	1.890	1.760	2.130	-	-	0	0	-	1.713	1.595	1.931	-	-	0	-	0.00%
2024-01-04	0	1.890	1.760	1.890	1.940	1.940	4,000	7,760	1.9400	1.713	1.595	1.713	1.758	1.758	4,413	1.7583	0.00%
2024-01-03	0	1.890	1.760	1.890	-	-	0	0	-	1.713	1.595	1.713	-	-	0	-	-0.53%
2024-01-02	0	1.900	1.760	2.000	-	-	0	0	-	1.722	1.595	1.813	-	-	0	-	0.00%
2023-12-29	0	1.900	1.770	2.000	-	-	0	0	-	1.722	1.604	1.813	-	-	0	-	0.00%
2023-12-28	0	1.900	1.760	2.000	1.900	1.900	3,000	5,700	1.9000	1.722	1.595	1.813	1.722	1.722	3,310	1.7221	2.70%
2023-12-27	0	1.850	1.760	1.850	1.850	1.850	13,500	24,975	1.8500	1.677	1.595	1.677	1.677	1.677	14,895	1.6768	0.00%
2023-12-22	0	1.850	1.850	2.040	1.750	1.810	7,500	13,455	1.7940	1.677	1.677	1.849	1.586	1.641	8,275	1.6260	5.71%
2023-12-21	0	1.750	1.740	1.820	1.750	1.750	1,500	2,625	1.7500	1.586	1.577	1.650	1.586	1.586	1,655	1.5861	-2.78%
2023-12-20	0	1.800	1.800	1.890	1.800	1.800	500	900	1.8000	1.631	1.631	1.713	1.631	1.631	552	1.6314	1.12%
2023-12-19	0	1.780	1.770	1.900	1.760	1.780	2,500	4,410	1.7640	1.613	1.604	1.722	1.595	1.613	2,758	1.5988	-6.32%
2023-12-18	0	1.900	1.750	1.900	-	-	0	0	-	1.722	1.586	1.722	-	-	0	-	0.00%
2023-12-15	0	1.900	1.760	1.910	1.900	1.900	6,000	11,400	1.9000	1.722	1.595	1.731	1.722	1.722	6,620	1.7221	7.95%
2023-12-14	0	1.760	1.740	1.900	-	-	0	0	-	1.595	1.577	1.722	-	-	0	-	0.00%
2023-12-13	0	1.760	1.760	1.920	1.730	1.730	500	865	1.7300	1.595	1.595	1.740	1.568	1.568	552	1.5680	1.73%
2023-12-12	0	1.730	1.730	1.920	1.730	1.730	500	865	1.7300	1.568	1.568	1.740	1.568	1.568	552	1.5680	-4.95%
2023-12-11	0	1.820	1.730	1.900	-	-	0	0	-	1.650	1.568	1.722	-	-	0	-	0.00%
2023-12-08	0	1.820	1.760	1.900	-	-	0	0	-	1.650	1.595	1.722	-	-	0	-	0.00%
2023-12-07	0	1.820	1.740	1.930	-	-	0	0	-	1.650	1.577	1.749	-	-	0	-	0.00%
2023-12-06	0	1.820	1.760	1.820	1.820	1.830	3,000	5,475	1.8250	1.650	1.595	1.650	1.650	1.659	3,310	1.6541	-1.09%
2023-12-05	0	1.840	1.750	1.840	-	-	0	0	-	1.668	1.586	1.668	-	-	0	-	0.00%
2023-12-04	0	1.840	1.770	1.840	1.850	1.900	6,000	11,150	1.8583	1.668	1.604	1.668	1.677	1.722	6,620	1.6843	-3.16%
2023-12-01	0	1.900	1.760	1.930	-	-	0	0	-	1.722	1.595	1.749	-	-	0	-	0.00%
2023-11-30	0	1.900	1.750	1.900	1.800	1.900	38,500	70,810	1.8392	1.722	1.586	1.722	1.631	1.722	42,478	1.6670	8.57%
2023-11-29	0	1.750	1.750	1.810	1.750	1.750	500	875	1.7500	1.586	1.586	1.641	1.586	1.586	552	1.5861	-4.37%
2023-11-28	0	1.830	1.750	1.830	-	-	0	0	-	1.659	1.586	1.659	-	-	0	-	-1.08%
2023-11-27	0	1.850	1.750	1.960	-	-	0	0	-	1.677	1.586	1.776	-	-	0	-	0.00%
2023-11-24	0	1.850	1.740	2.060	-	-	0	0	-	1.677	1.577	1.867	-	-	0	-	0.00%
2023-11-23	0	1.850	1.740	1.950	-	-	0	0	-	1.677	1.577	1.767	-	-	0	-	0.00%
2023-11-22	0	1.850	1.770	2.080	-	-	0	0	-	1.677	1.604	1.885	-	-	0	-	0.00%
2023-11-21	0	1.850	1.740	1.850	-	-	0	0	-	1.677	1.577	1.677	-	-	0	-	0.00%
2023-11-20	0	1.850	1.740	1.850	-	-	0	0	-	1.677	1.577	1.677	-	-	0	-	0.00%
2023-11-17	0	1.850	1.740	2.140	1.740	1.850	20,000	36,080	1.8040	1.677	1.577	1.940	1.577	1.677	22,066	1.6351	6.32%
2023-11-16	0	1.740	1.730	1.790	1.740	1.740	14,000	24,360	1.7400	1.577	1.568	1.622	1.577	1.577	15,446	1.5771	0.00%
2023-11-15	0	1.740	1.740	1.810	1.740	1.850	39,500	71,965	1.8219	1.577	1.577	1.641	1.577	1.677	43,581	1.6513	0.00%
2023-11-14	0	1.740	1.740	1.780	-	-	0	0	-	1.577	1.577	1.613	-	-	0	-	0.58%
2023-11-13	0	1.730	1.720	1.780	1.720	1.750	2,500	4,335	1.7340	1.568	1.559	1.613	1.559	1.586	2,758	1.5716	-1.14%
2023-11-10	0	1.750	1.750	1.780	1.730	1.730	500	865	1.7300	1.586	1.586	1.613	1.568	1.568	552	1.5680	0.57%
2023-11-09	0	1.740	1.740	1.800	1.730	1.800	5,500	9,795	1.7809	1.577	1.577	1.631	1.568	1.631	6,068	1.6141	-3.33%
2023-11-08	0	1.800	1.740	1.800	-	-	0	0	-	1.631	1.577	1.631	-	-	0	-	0.00%
2023-11-07	0	1.800	1.800	1.810	-	-	0	0	-	1.631	1.631	1.641	-	-	0	-	0.00%
2023-11-06	0	1.800	1.740	1.800	1.800	1.800	11,000	19,800	1.8000	1.631	1.577	1.631	1.631	1.631	12,136	1.6314	0.00%
2023-11-03	0	1.800	1.730	1.810	-	-	0	0	-	1.631	1.568	1.641	-	-	0	-	0.00%
2023-11-02	0	1.800	1.730	1.800	1.740	1.800	1,000	1,770	1.7700	1.631	1.568	1.631	1.577	1.631	1,103	1.6043	3.45%
2023-11-01	0	1.740	1.740	1.820	-	-	0	0	-	1.577	1.577	1.650	-	-	0	-	0.00%
2023-10-31	0	1.740	1.740	1.830	1.740	1.780	7,500	13,145	1.7527	1.577	1.577	1.659	1.577	1.613	8,275	1.5885	-0.57%
2023-10-30	0	1.750	1.690	1.900	1.750	1.750	500	875	1.7500	1.586	1.532	1.722	1.586	1.586	552	1.5861	-7.89%
2023-10-27	0	1.900	1.750	1.940	-	-	0	0	-	1.722	1.586	1.758	-	-	0	-	0.00%
2023-10-26	0	1.900	1.780	1.980	-	-	0	0	-	1.722	1.613	1.795	-	-	0	-	0.00%
2023-10-25	0	1.900	1.770	1.910	1.800	1.900	5,500	10,000	1.8182	1.722	1.604	1.731	1.631	1.722	6,068	1.6479	-3.55%
2023-10-24	0	1.970	1.760	1.980	-	-	0	0	-	1.786	1.595	1.795	-	-	0	-	0.00%
2023-10-20	0	1.970	1.760	1.990	-	-	0	0	-	1.786	1.595	1.804	-	-	0	-	0.00%
2023-10-19	0	1.970	1.750	1.980	-	-	0	0	-	1.786	1.586	1.795	-	-	0	-	0.00%
2023-10-18	0	1.970	1.750	1.970	-	-	0	0	-	1.786	1.586	1.786	-	-	0	-	-1.01%
2023-10-17	0	1.990	1.800	1.990	-	-	0	0	-	1.804	1.631	1.804	-	-	0	-	0.00%
2023-10-16	0	1.990	1.900	1.990	-	-	0	0	-	1.804	1.722	1.804	-	-	0	-	-1.97%
2023-10-13	0	2.030	1.760	2.030	-	-	0	0	-	1.840	1.595	1.840	-	-	0	-	-0.49%
2023-10-12	0	2.040	1.900	2.050	-	-	0	0	-	1.849	1.722	1.858	-	-	0	-	0.00%
2023-10-11	0	2.040	1.930	2.050	1.750	2.040	1,000	1,895	1.8950	1.849	1.749	1.858	1.586	1.849	1,103	1.7175	3.03%
2023-10-10	0	1.980	1.920	2.050	-	-	0	0	-	1.795	1.740	1.858	-	-	0	-	0.00%
2023-10-09	0	1.980	1.910	2.050	-	-	0	0	-	1.795	1.731	1.858	-	-	0	-	0.00%
2023-10-06	0	1.980	1.980	2.050	-	-	0	0	-	1.795	1.795	1.858	-	-	0	-	0.00%
2023-10-05	0	1.980	1.800	2.050	-	-	0	0	-	1.795	1.631	1.858	-	-	0	-	0.00%
2023-10-04	0	1.980	1.960	2.060	1.960	1.980	2,000	3,940	1.9700	1.795	1.776	1.867	1.776	1.795	2,207	1.7855	0.00%
2023-10-03	0	1.980	1.980	2.090	1.960	2.020	15,000	29,875	1.9917	1.795	1.795	1.894	1.776	1.831	16,550	1.8052	-5.71%
2023-09-29	0	2.100	2.010	2.110	2.100	2.100	500	1,050	2.1000	1.903	1.822	1.912	1.903	1.903	552	1.9034	2.44%
2023-09-28	0	2.050	2.010	2.120	-	-	0	0	-	1.858	1.822	1.921	-	-	0	-	0.00%
2023-09-27	0	2.050	2.050	2.120	-	-	0	0	-	1.858	1.858	1.921	-	-	0	-	0.49%
2023-09-26	0	2.040	2.040	2.200	2.040	2.170	7,000	14,705	2.1007	1.849	1.849	1.994	1.849	1.967	7,723	1.9040	-5.99%
2023-09-25	0	2.170	2.170	2.230	-	-	0	0	-	1.967	1.967	2.021	-	-	0	-	0.00%
2023-09-22	0	2.170	2.160	2.300	2.160	2.170	1,000	2,165	2.1650	1.967	1.958	2.085	1.958	1.967	1,103	1.9623	0.46%
2023-09-21	0	2.160	2.150	2.350	2.160	2.160	5,500	11,880	2.1600	1.958	1.949	2.130	1.958	1.958	6,068	1.9577	0.47%
2023-09-20	0	2.150	2.140	2.300	2.150	2.150	3,000	6,450	2.1500	1.949	1.940	2.085	1.949	1.949	3,310	1.9487	-0.92%
2023-09-19	0	2.170	2.160	2.390	2.170	2.170	500	1,085	2.1700	1.967	1.958	2.166	1.967	1.967	552	1.9668	-0.46%
2023-09-18	0	2.180	2.170	2.390	2.180	2.180	500	1,090	2.1800	1.976	1.967	2.166	1.976	1.976	552	1.9759	-1.36%
2023-09-15	0	2.210	2.210	2.380	2.210	2.210	1,500	3,315	2.2100	2.003	2.003	2.157	2.003	2.003	1,655	2.0031	-7.14%
2023-09-14	0	2.380	2.200	2.380	-	-	0	0	-	2.157	1.994	2.157	-	-	0	-	0.00%
2023-09-13	0	2.380	2.250	2.380	2.380	2.390	279,500	667,975	2.3899	2.157	2.039	2.157	2.157	2.166	308,377	2.1661	8.18%
2023-09-12	0	2.200	2.200	2.380	2.110	2.400	229,500	545,410	2.3765	1.994	1.994	2.157	1.912	2.175	253,211	2.1540	4.27%
2023-09-11	0	2.110	2.110	2.200	2.100	2.130	32,000	67,410	2.1066	1.912	1.912	1.994	1.903	1.931	35,306	1.9093	-4.09%
2023-09-07	0	2.200	2.120	2.200	-	-	0	0	-	1.994	1.921	1.994	-	-	0	-	0.00%
2023-09-06	0	2.200	2.130	2.300	2.200	2.200	2,518,000	5,539,600	2.2000	1.994	1.931	2.085	1.994	1.994	2,778,152	1.9940	0.00%
2023-09-05	0	2.200	2.200	2.320	2.200	2.200	500	1,100	2.2000	1.994	1.994	2.103	1.994	1.994	552	1.9940	0.00%
2023-09-04	0	2.200	2.200	2.340	2.200	2.200	500	1,100	2.2000	1.994	1.994	2.121	1.994	1.994	552	1.9940	-6.38%
2023-08-31	0	2.350	2.210	2.300	2.350	2.450	46,000	112,100	2.4370	2.130	2.003	2.085	2.130	2.221	50,753	2.2088	7.31%
2023-08-30	0	2.190	2.190	2.370	2.190	2.190	500	1,095	2.1900	1.985	1.985	2.148	1.985	1.985	552	1.9849	-1.35%
2023-08-29	0	2.220	2.190	2.380	-	-	0	0	-	2.012	1.985	2.157	-	-	0	-	0.00%
2023-08-28	0	2.220	2.220	2.410	2.220	2.450	8,000	19,365	2.4206	2.012	2.012	2.184	2.012	2.221	8,827	2.1940	-5.93%
2023-08-25	0	2.360	2.190	2.360	-	-	0	0	-	2.139	1.985	2.139	-	-	0	-	-1.26%
2023-08-24	0	2.390	2.220	2.450	-	-	0	0	-	2.166	2.012	2.221	-	-	0	-	0.00%
2023-08-23	0	2.390	2.230	2.390	-	-	0	0	-	2.166	2.021	2.166	-	-	0	-	-2.45%
2023-08-22	0	2.450	2.220	2.450	2.360	2.470	23,500	57,170	2.4328	2.221	2.012	2.221	2.139	2.239	25,928	2.2050	6.06%
2023-08-21	0	2.310	2.060	2.340	-	-	0	0	-	2.094	1.867	2.121	-	-	0	-	0.00%
2023-08-18	0	2.310	2.120	2.320	2.310	2.310	2,500	5,775	2.3100	2.094	1.921	2.103	2.094	2.094	2,758	2.0937	-0.43%
2023-08-17	0	2.320	2.050	2.320	2.190	2.390	2,500	5,575	2.2300	2.103	1.858	2.103	1.985	2.166	2,758	2.0212	5.45%
2023-08-16	0	2.200	2.020	2.200	2.200	2.200	500	1,100	2.2000	1.994	1.831	1.994	1.994	1.994	552	1.9940	8.37%
2023-08-15	0	2.030	2.030	2.260	2.030	2.030	3,000	6,230	2.0767	1.840	1.840	2.048	1.840	1.840	3,310	1.8822	-4.69%
2023-08-14	0	2.130	2.120	2.200	2.120	2.300	14,000	30,155	2.1539	1.931	1.921	1.994	1.921	2.085	15,446	1.9522	-9.36%
2023-08-11	0	2.350	2.130	2.350	-	-	0	0	-	2.130	1.931	2.130	-	-	0	-	0.00%
2023-08-10	0	2.350	2.120	2.350	2.180	2.350	3,500	8,055	2.3014	2.130	1.921	2.130	1.976	2.130	3,862	2.0859	7.31%
2023-08-09	0	2.190	2.140	2.190	2.300	2.360	1,000	2,330	2.3300	1.985	1.940	1.985	2.085	2.139	1,103	2.1118	2.34%
2023-08-08	0	2.140	2.140	2.340	2.120	2.150	3,000	6,415	2.1383	1.940	1.940	2.121	1.921	1.949	3,310	1.9381	-8.94%
2023-08-07	0	2.350	2.150	2.350	-	-	0	0	-	2.130	1.949	2.130	-	-	0	-	0.00%
2023-08-04	0	2.350	2.200	2.370	2.260	2.390	1,500	3,460	2.3067	2.130	1.994	2.148	2.048	2.166	1,655	2.0907	9.30%
2023-08-03	0	2.150	2.100	2.250	-	-	0	0	-	1.949	1.903	2.039	-	-	0	-	0.00%
2023-08-02	0	2.150	2.120	2.250	-	-	0	0	-	1.949	1.921	2.039	-	-	0	-	0.00%
2023-08-01	0	2.150	2.150	2.260	2.150	2.150	1,000	2,150	2.1500	1.949	1.949	2.048	1.949	1.949	1,103	1.9487	0.00%
2023-07-31	0	2.150	2.150	2.260	-	-	0	0	-	1.949	1.949	2.048	-	-	0	-	0.94%
2023-07-28	0	2.130	2.110	2.270	2.130	2.180	6,500	14,060	2.1631	1.931	1.912	2.057	1.931	1.976	7,172	1.9605	-1.84%
2023-07-27	0	2.170	2.160	2.280	2.170	2.170	1,000	2,170	2.1700	1.967	1.958	2.066	1.967	1.967	1,103	1.9668	0.00%
2023-07-26	0	2.170	2.170	2.290	2.170	2.170	2,000	4,340	2.1700	1.967	1.967	2.076	1.967	1.967	2,207	1.9668	0.93%
2023-07-25	0	2.150	2.150	2.290	2.110	2.250	1,000	2,180	2.1800	1.949	1.949	2.076	1.912	2.039	1,103	1.9759	-2.27%
2023-07-24	0	2.200	2.120	2.200	2.200	2.250	4,000	8,900	2.2250	1.994	1.921	1.994	1.994	2.039	4,413	2.0166	-2.22%
2023-07-21	0	2.250	2.050	2.340	2.250	2.360	19,000	44,505	2.3424	2.039	1.858	2.121	2.039	2.139	20,963	2.1230	-0.88%
2023-07-20	0	2.270	2.270	2.280	2.260	2.380	4,500	10,540	2.3422	2.057	2.057	2.066	2.048	2.157	4,965	2.1229	-5.42%
2023-07-19	0	2.400	2.260	2.450	-	-	0	0	-	2.175	2.048	2.221	-	-	0	-	0.00%
2023-07-18	0	2.400	2.260	2.530	2.400	2.400	500	1,200	2.4000	2.175	2.048	2.293	2.175	2.175	552	2.1753	-4.00%
2023-07-14	0	2.500	2.260	2.610	-	-	0	0	-	2.266	2.048	2.366	-	-	0	-	0.00%
2023-07-13	0	2.500	2.260	2.500	-	-	0	0	-	2.266	2.048	2.266	-	-	0	-	0.00%
2023-07-12	0	2.500	2.260	2.500	2.500	2.500	1,500	3,750	2.5000	2.266	2.048	2.266	2.266	2.266	1,655	2.2659	-1.19%
2023-07-11	0	2.530	2.260	2.530	-	-	0	0	-	2.293	2.048	2.293	-	-	0	-	0.00%
2023-07-10	0	2.530	2.230	2.530	-	-	0	0	-	2.293	2.021	2.293	-	-	0	-	0.00%
2023-07-07	0	2.530	2.230	2.510	2.200	2.560	47,000	115,155	2.4501	2.293	2.021	2.275	1.994	2.320	51,856	2.2207	7.66%
2023-07-06	0	2.350	2.280	2.350	2.350	2.460	30,000	71,525	2.3842	2.130	2.066	2.130	2.130	2.230	33,100	2.1609	-6.00%
2023-07-05	0	2.500	2.210	2.700	2.390	2.500	42,000	104,580	2.4900	2.266	2.003	2.447	2.166	2.266	46,339	2.2568	1.50%
2023-07-04	0	2.463	2.250	2.490	-	-	0	0	-	2.232	2.039	2.257	-	-	0	-	-0.01%
2023-07-03	0	2.580	2.410	2.580	2.580	2.600	9,500	24,620	2.5916	2.233	2.086	2.233	2.233	2.250	10,978	2.2427	-0.77%
2023-06-30	0	2.600	2.600	2.750	2.600	2.600	500	1,300	2.6000	2.250	2.250	2.380	2.250	2.250	578	2.2499	0.00%
2023-06-29	0	2.600	2.330	2.760	-	-	0	0	-	2.250	2.016	2.388	-	-	0	-	0.00%
2023-06-28	0	2.600	2.330	2.750	2.600	2.600	1,000	2,600	2.6000	2.250	2.016	2.380	2.250	2.250	1,156	2.2499	0.00%
2023-06-27	0	2.600	2.500	2.770	-	-	0	0	-	2.250	2.163	2.397	-	-	0	-	0.00%
2023-06-26	0	2.600	2.360	2.600	-	-	0	0	-	2.250	2.042	2.250	-	-	0	-	0.00%
2023-06-23	0	2.600	2.380	2.790	-	-	0	0	-	2.250	2.060	2.414	-	-	0	-	0.00%
2023-06-21	0	2.600	2.600	2.680	2.400	2.600	211,500	521,080	2.4637	2.250	2.250	2.319	2.077	2.250	244,407	2.1320	0.00%
2023-06-20	0	2.600	2.330	2.640	2.330	2.600	3,500	8,670	2.4771	2.250	2.016	2.285	2.016	2.250	4,045	2.1436	0.39%
2023-06-19	0	2.590	2.330	2.590	-	-	0	0	-	2.241	2.016	2.241	-	-	0	-	0.00%
2023-06-16	0	2.590	2.330	2.600	-	-	0	0	-	2.241	2.016	2.250	-	-	0	-	0.00%
2023-06-15	0	2.590	2.350	2.590	2.450	2.590	154,500	385,935	2.4980	2.241	2.034	2.241	2.120	2.241	178,538	2.1616	3.60%
2023-06-14	0	2.500	2.320	2.580	2.490	2.500	156,000	388,450	2.4901	2.163	2.008	2.233	2.155	2.163	180,272	2.1548	0.40%
2023-06-13	0	2.490	2.350	2.490	-	-	0	0	-	2.155	2.034	2.155	-	-	0	-	-0.40%
2023-06-12	0	2.500	2.330	2.500	-	-	0	0	-	2.163	2.016	2.163	-	-	0	-	0.00%
2023-06-09	0	2.500	2.330	2.550	2.500	2.500	2,500	6,250	2.5000	2.163	2.016	2.207	2.163	2.163	2,889	2.1634	0.00%
2023-06-08	0	2.500	2.500	2.600	2.330	2.500	2,000	4,915	2.4575	2.163	2.163	2.250	2.016	2.163	2,311	2.1266	-1.96%
2023-06-07	0	2.550	2.330	2.580	-	-	0	0	-	2.207	2.016	2.233	-	-	0	-	0.00%
2023-06-06	0	2.550	2.330	2.550	2.550	2.550	4,000	10,200	2.5500	2.207	2.016	2.207	2.207	2.207	4,622	2.2067	0.00%
2023-06-05	0	2.550	2.550	2.640	2.550	2.550	1,500	3,825	2.5500	2.207	2.207	2.285	2.207	2.207	1,733	2.2067	0.00%
2023-06-02	0	2.550	2.400	2.550	2.550	2.550	500	1,275	2.5500	2.207	2.077	2.207	2.207	2.207	578	2.2067	2.00%
2023-06-01	0	2.500	2.270	2.580	-	-	0	0	-	2.163	1.964	2.233	-	-	0	-	0.00%
2023-05-31	0	2.500	2.320	2.500	2.240	2.500	30,500	74,945	2.4572	2.163	2.008	2.163	1.938	2.163	35,245	2.1264	1.63%
2023-05-30	0	2.460	2.230	2.460	-	-	0	0	-	2.129	1.930	2.129	-	-	0	-	-0.40%
2023-05-29	0	2.470	2.230	2.470	-	-	0	0	-	2.137	1.930	2.137	-	-	0	-	-0.80%
2023-05-25	0	2.490	2.320	2.490	2.500	2.500	2,500	6,250	2.5000	2.155	2.008	2.155	2.163	2.163	2,889	2.1634	-0.40%
2023-05-24	0	2.500	2.230	2.670	-	-	0	0	-	2.163	1.930	2.311	-	-	0	-	0.00%
2023-05-23	0	2.500	2.230	2.680	2.500	2.500	1,000	2,500	2.5000	2.163	1.930	2.319	2.163	2.163	1,156	2.1634	0.00%
2023-05-22	0	2.500	2.380	2.580	2.380	2.500	6,000	14,340	2.3900	2.163	2.060	2.233	2.060	2.163	6,934	2.0682	5.04%
2023-05-19	0	2.380	2.380	2.490	2.380	2.380	500	1,190	2.3800	2.060	2.060	2.155	2.060	2.060	578	2.0596	0.00%
2023-05-18	0	2.380	2.300	2.580	2.220	2.330	1,000	2,275	2.2750	2.060	1.990	2.233	1.921	2.016	1,156	1.9687	0.00%
2023-05-17	0	2.380	2.230	2.620	2.380	2.380	500	1,190	2.3800	2.060	1.930	2.267	2.060	2.060	578	2.0596	0.00%
2023-05-16	0	2.380	2.300	2.380	-	-	0	0	-	2.060	1.990	2.060	-	-	0	-	0.00%
2023-05-15	0	2.380	2.380	2.570	2.220	2.360	30,500	71,420	2.3416	2.060	2.060	2.224	1.921	2.042	35,245	2.0264	-3.64%
2023-05-12	0	2.470	2.350	2.470	-	-	0	0	-	2.137	2.034	2.137	-	-	0	-	0.00%
2023-05-11	0	2.470	2.400	2.470	-	-	0	0	-	2.137	2.077	2.137	-	-	0	-	0.00%
2023-05-10	0	2.470	2.360	2.660	-	-	0	0	-	2.137	2.042	2.302	-	-	0	-	0.00%
2023-05-09	0	2.470	2.470	2.640	2.460	2.870	14,000	37,650	2.6893	2.137	2.137	2.285	2.129	2.484	16,178	2.3272	-12.41%
2023-05-08	0	2.820	2.820	2.870	2.740	2.850	34,500	97,385	2.8228	2.440	2.440	2.484	2.371	2.466	39,868	2.4427	3.30%
2023-05-05	0	2.730	2.700	2.780	2.690	2.730	8,500	23,020	2.7082	2.362	2.336	2.406	2.328	2.362	9,822	2.3436	1.11%
2023-05-04	0	2.700	2.370	2.750	2.700	2.700	1,000	2,700	2.7000	2.336	2.051	2.380	2.336	2.336	1,156	2.3365	0.37%
2023-05-03	0	2.690	2.530	2.750	2.510	2.690	77,500	197,515	2.5486	2.328	2.189	2.380	2.172	2.328	89,558	2.2054	7.17%
2023-05-02	0	2.510	2.330	2.510	2.150	2.510	25,500	56,390	2.2114	2.172	2.016	2.172	1.861	2.172	29,467	1.9136	5.02%
2023-04-28	0	2.390	2.390	2.480	2.380	2.410	49,500	117,860	2.3810	2.068	2.068	2.146	2.060	2.086	57,202	2.0604	-0.83%
2023-04-27	0	2.410	2.220	2.460	2.400	2.430	3,500	8,440	2.4114	2.086	1.921	2.129	2.077	2.103	4,045	2.0868	-0.82%
2023-04-26	0	2.430	2.400	2.480	2.400	2.430	58,500	140,630	2.4039	2.103	2.077	2.146	2.077	2.103	67,602	2.0803	1.25%
2023-04-25	0	2.400	2.300	2.400	2.400	2.400	8,000	19,200	2.4000	2.077	1.990	2.077	2.077	2.077	9,245	2.0769	0.00%
2023-04-24	0	2.400	2.240	2.430	2.380	2.400	21,500	51,210	2.3819	2.077	1.938	2.103	2.060	2.077	24,845	2.0612	0.84%
2023-04-21	0	2.380	2.230	2.420	2.150	2.380	337,500	749,115	2.2196	2.060	1.930	2.094	1.861	2.060	390,011	1.9208	0.00%
2023-04-20	0	2.380	2.300	2.380	-	-	0	0	-	2.060	1.990	2.060	-	-	0	-	0.00%
2023-04-19	0	2.380	2.310	2.400	2.380	2.430	13,000	31,330	2.4100	2.060	1.999	2.077	2.060	2.103	15,023	2.0855	-2.06%
2023-04-18	0	2.430	2.300	2.430	-	-	0	0	-	2.103	1.990	2.103	-	-	0	-	-0.41%
2023-04-17	0	2.440	2.300	2.440	-	-	0	0	-	2.111	1.990	2.111	-	-	0	-	0.00%
2023-04-14	0	2.440	2.410	2.440	2.440	2.440	25,000	61,000	2.4400	2.111	2.086	2.111	2.111	2.111	28,890	2.1115	0.41%
2023-04-13	0	2.430	2.250	2.430	2.380	2.430	93,500	224,485	2.4009	2.103	1.947	2.103	2.060	2.103	108,047	2.0777	1.25%
2023-04-12	0	2.400	2.340	2.420	2.400	2.400	500	1,200	2.4000	2.077	2.025	2.094	2.077	2.077	578	2.0769	2.56%
2023-04-11	0	2.340	2.340	2.410	2.300	2.440	21,500	50,855	2.3653	2.025	2.025	2.086	1.990	2.111	24,845	2.0469	1.74%
2023-04-06	0	2.300	2.300	2.370	2.300	2.300	4,500	10,350	2.3000	1.990	1.990	2.051	1.990	1.990	5,200	1.9903	0.00%
2023-04-04	0	2.300	2.250	2.400	-	-	0	0	-	1.990	1.947	2.077	-	-	0	-	0.00%
2023-04-03	0	2.300	2.300	2.360	2.300	2.300	12,500	28,670	2.2936	1.990	1.990	2.042	1.990	1.990	14,445	1.9848	2.22%
2023-03-31	0	2.250	2.200	2.300	2.080	2.250	210,000	454,250	2.1631	1.947	1.904	1.990	1.800	1.947	242,673	1.8719	6.13%
2023-03-30	0	2.120	2.030	-	-	-	0	0	-	1.835	1.757	-	-	-	0	-	0.00%
2023-03-29	0	2.120	2.030	-	2.120	2.120	500	1,060	2.1200	1.835	1.757	-	1.835	1.835	578	1.8346	0.00%
2023-03-28	0	2.120	2.120	-	2.110	2.120	1,500	3,175	2.1167	1.835	1.835	-	1.826	1.835	1,733	1.8317	-0.47%
2023-03-27	0	2.130	2.130	2.500	2.130	2.140	43,500	93,080	2.1398	1.843	1.843	2.163	1.843	1.852	50,268	1.8517	-4.05%
2023-03-24	0	2.220	2.220	2.300	2.200	2.200	1,500	3,300	2.2000	1.921	1.921	1.990	1.904	1.904	1,733	1.9038	-5.53%
2023-03-23	0	2.350	2.100	2.350	-	-	0	0	-	2.034	1.817	2.034	-	-	0	-	-2.08%
2023-03-22	0	2.400	2.120	2.400	2.400	2.450	34,500	84,250	2.4420	2.077	1.835	2.077	2.077	2.120	39,868	2.1132	4.35%
2023-03-21	0	2.300	2.300	2.440	2.300	2.300	1,000	2,300	2.3000	1.990	1.990	2.111	1.990	1.990	1,156	1.9903	0.00%
2023-03-20	0	2.300	2.200	2.300	-	-	0	0	-	1.990	1.904	1.990	-	-	0	-	0.00%
2023-03-17	0	2.300	2.270	2.380	2.200	2.380	63,000	144,075	2.2869	1.990	1.964	2.060	1.904	2.060	72,802	1.9790	5.50%
2023-03-16	0	2.180	2.180	2.370	2.180	2.180	6,000	13,080	2.1800	1.886	1.886	2.051	1.886	1.886	6,934	1.8865	0.46%
2023-03-15	0	2.170	2.160	2.370	2.160	2.170	1,000	2,165	2.1650	1.878	1.869	2.051	1.869	1.878	1,156	1.8735	0.46%
2023-03-14	0	2.160	2.160	2.170	2.160	2.160	6,500	14,040	2.1600	1.869	1.869	1.878	1.869	1.869	7,511	1.8692	-0.46%
2023-03-13	0	2.170	2.160	2.170	2.150	2.200	3,500	7,625	2.1786	1.878	1.869	1.878	1.861	1.904	4,045	1.8853	-5.24%
2023-03-10	0	2.290	2.130	2.290	-	-	0	0	-	1.982	1.843	1.982	-	-	0	-	0.00%
2023-03-09	0	2.290	2.290	2.300	2.290	2.290	5,500	12,595	2.2900	1.982	1.982	1.990	1.982	1.982	6,356	1.9817	-1.29%
2023-03-08	0	2.320	2.290	2.350	2.290	2.320	20,500	46,990	2.2922	2.008	1.982	2.034	1.982	2.008	23,690	1.9836	1.31%
2023-03-07	0	2.290	2.180	2.300	2.290	2.300	11,500	26,435	2.2987	1.982	1.886	1.990	1.982	1.990	13,289	1.9892	-0.43%
2023-03-06	0	2.300	2.300	2.360	2.300	2.300	4,500	10,350	2.3000	1.990	1.990	2.042	1.990	1.990	5,200	1.9903	0.00%
2023-03-03	0	2.300	2.160	2.370	-	-	0	0	-	1.990	1.869	2.051	-	-	0	-	0.00%
2023-03-02	0	2.300	2.120	2.300	2.300	2.300	1,000	2,300	2.3000	1.990	1.835	1.990	1.990	1.990	1,156	1.9903	0.00%
2023-03-01	0	2.300	2.300	2.320	2.290	2.320	11,000	25,295	2.2995	1.990	1.990	2.008	1.982	2.008	12,711	1.9899	-2.13%
2023-02-28	0	2.350	2.190	2.350	-	-	0	0	-	2.034	1.895	2.034	-	-	0	-	0.00%
2023-02-27	0	2.350	2.200	2.350	-	-	0	0	-	2.034	1.904	2.034	-	-	0	-	0.00%
2023-02-24	0	2.350	2.220	2.350	-	-	0	0	-	2.034	1.921	2.034	-	-	0	-	0.00%
2023-02-23	0	2.350	2.230	2.350	-	-	0	0	-	2.034	1.930	2.034	-	-	0	-	-0.42%
2023-02-22	0	2.360	2.230	2.360	2.360	2.360	4,500	10,620	2.3600	2.042	1.930	2.042	2.042	2.042	5,200	2.0423	-0.84%
2023-02-21	0	2.380	2.230	2.380	2.380	2.380	2,000	4,760	2.3800	2.060	1.930	2.060	2.060	2.060	2,311	2.0596	0.00%
2023-02-20	0	2.380	2.220	2.380	2.390	2.390	3,000	7,170	2.3900	2.060	1.921	2.060	2.068	2.068	3,467	2.0682	1.28%
2023-02-17	0	2.350	2.260	2.370	2.340	2.350	12,000	28,095	2.3413	2.034	1.956	2.051	2.025	2.034	13,867	2.0260	4.44%
2023-02-16	0	2.250	2.250	2.300	2.250	2.260	5,500	12,390	2.2527	1.947	1.947	1.990	1.947	1.956	6,356	1.9494	0.90%
2023-02-15	0	2.230	2.200	2.260	2.230	2.270	12,500	28,240	2.2592	1.930	1.904	1.956	1.930	1.964	14,445	1.9550	-1.33%
2023-02-14	0	2.260	2.250	2.260	2.260	2.260	2,000	4,520	2.2600	1.956	1.947	1.956	1.956	1.956	2,311	1.9557	-1.31%
2023-02-13	0	2.290	2.290	2.320	2.210	2.350	43,000	97,455	2.2664	1.982	1.982	2.008	1.912	2.034	49,690	1.9613	-4.58%
2023-02-10	0	2.400	2.350	2.400	2.250	2.450	59,500	141,360	2.3758	2.077	2.034	2.077	1.947	2.120	68,757	2.0559	5.73%
2023-02-09	0	2.270	2.260	2.390	2.270	2.270	500	1,135	2.2700	1.964	1.956	2.068	1.964	1.964	578	1.9644	0.89%
2023-02-08	0	2.250	2.250	2.370	2.250	2.380	39,000	89,230	2.2879	1.947	1.947	2.051	1.947	2.060	45,068	1.9799	-2.17%
2023-02-07	0	2.300	2.280	2.340	2.200	2.340	18,500	42,340	2.2886	1.990	1.973	2.025	1.904	2.025	21,378	1.9805	5.50%
2023-02-06	0	2.180	2.180	2.280	2.170	2.180	2,500	5,445	2.1780	1.886	1.886	1.973	1.878	1.886	2,889	1.8848	1.87%
2023-02-03	0	2.140	2.140	2.290	2.130	2.130	2,500	5,325	2.1300	1.852	1.852	1.982	1.843	1.843	2,889	1.8432	-0.93%
2023-02-02	0	2.160	2.160	2.280	2.120	2.170	5,500	11,775	2.1409	1.869	1.869	1.973	1.835	1.878	6,356	1.8527	-0.46%
2023-02-01	0	2.170	2.170	2.280	2.160	2.160	500	1,080	2.1600	1.878	1.878	1.973	1.869	1.869	578	1.8692	0.93%
2023-01-31	0	2.150	2.150	2.250	-	-	0	0	-	1.861	1.861	1.947	-	-	0	-	0.00%
2023-01-30	0	2.150	2.140	2.200	2.150	2.150	3,000	6,450	2.1500	1.861	1.852	1.904	1.861	1.861	3,467	1.8605	-2.27%
2023-01-27	0	2.200	2.200	2.300	2.070	2.140	4,000	8,480	2.1200	1.904	1.904	1.990	1.791	1.852	4,622	1.8346	0.00%
2023-01-26	0	2.200	2.150	2.300	-	-	0	0	-	1.904	1.861	1.990	-	-	0	-	0.00%
2023-01-20	0	2.200	2.160	2.220	2.140	2.200	86,500	186,910	2.1608	1.904	1.869	1.921	1.852	1.904	99,958	1.8699	-1.79%
2023-01-19	0	2.240	2.100	2.250	2.120	2.260	3,500	7,685	2.1957	1.938	1.817	1.947	1.835	1.956	4,045	1.9001	5.66%
2023-01-18	0	2.120	2.120	2.260	2.120	2.190	9,000	19,150	2.1278	1.835	1.835	1.956	1.835	1.895	10,400	1.8413	-6.19%
2023-01-17	0	2.260	2.160	2.260	-	-	0	0	-	1.956	1.869	1.956	-	-	0	-	0.00%
2023-01-16	0	2.260	2.260	2.460	2.220	2.260	11,000	24,440	2.2218	1.956	1.956	2.129	1.921	1.956	12,711	1.9227	1.80%
2023-01-13	0	2.220	2.220	2.440	2.210	2.210	1,000	2,210	2.2100	1.921	1.921	2.111	1.912	1.912	1,156	1.9124	0.91%
2023-01-12	0	2.200	2.200	2.440	2.150	2.200	24,000	51,895	2.1623	1.904	1.904	2.111	1.861	1.904	27,734	1.8712	-2.65%
2023-01-11	0	2.260	2.260	2.430	2.230	2.260	18,000	40,530	2.2517	1.956	1.956	2.103	1.930	1.956	20,801	1.9485	0.00%
2023-01-10	0	2.260	2.230	2.260	2.230	2.260	24,000	54,175	2.2573	1.956	1.930	1.956	1.930	1.956	27,734	1.9534	1.80%
2023-01-09	0	2.220	2.220	2.320	2.210	2.210	1,000	2,210	2.2100	1.921	1.921	2.008	1.912	1.912	1,156	1.9124	-2.63%
2023-01-06	0	2.280	2.250	2.280	2.300	2.300	500	1,150	2.3000	1.973	1.947	1.973	1.990	1.990	578	1.9903	-3.80%
2023-01-05	0	2.370	2.150	2.370	2.370	2.380	38,000	90,105	2.3712	2.051	1.861	2.051	2.051	2.060	43,912	2.0519	0.00%
2023-01-04	0	2.370	2.220	2.370	2.150	2.370	23,500	52,160	2.2196	2.051	1.921	2.051	1.861	2.051	27,156	1.9207	4.41%
2023-01-03	0	2.270	2.180	2.380	2.150	2.430	181,500	415,370	2.2885	1.964	1.886	2.060	1.861	2.103	209,739	1.9804	-0.44%
2022-12-30	0	2.280	2.280	2.380	2.200	2.200	5,000	11,140	2.2280	1.973	1.973	2.060	1.904	1.904	5,778	1.9280	1.79%
2022-12-29	0	2.240	2.040	2.240	2.260	2.280	6,500	14,760	2.2708	1.938	1.765	1.938	1.956	1.973	7,511	1.9650	0.90%
2022-12-28	0	2.220	2.210	2.370	2.220	2.220	8,000	17,760	2.2200	1.921	1.912	2.051	1.921	1.921	9,245	1.9211	0.91%
2022-12-23	0	2.200	2.190	2.330	-	-	0	0	-	1.904	1.895	2.016	-	-	0	-	0.00%
2022-12-22	0	2.200	2.190	2.340	2.200	2.200	9,000	19,800	2.2000	1.904	1.895	2.025	1.904	1.904	10,400	1.9038	0.92%
2022-12-21	0	2.180	2.180	2.360	2.100	2.180	29,500	63,950	2.1678	1.886	1.886	2.042	1.817	1.886	34,090	1.8759	0.00%
2022-12-20	0	2.180	2.100	2.180	2.180	2.180	1,000	2,180	2.1800	1.886	1.817	1.886	1.886	1.886	1,156	1.8865	0.00%
2022-12-19	0	2.180	2.180	2.330	2.120	2.240	27,000	58,500	2.1667	1.886	1.886	2.016	1.835	1.938	31,201	1.8749	-2.68%
2022-12-16	0	2.240	2.070	2.480	-	-	0	0	-	1.938	1.791	2.146	-	-	0	-	0.00%
2022-12-15	0	2.240	2.170	2.260	2.120	2.260	59,500	131,625	2.2122	1.938	1.878	1.956	1.835	1.956	68,757	1.9143	-0.88%
2022-12-14	0	2.260	2.260	2.290	2.220	2.260	11,000	24,755	2.2505	1.956	1.956	1.982	1.921	1.956	12,711	1.9475	-1.31%
2022-12-13	0	2.290	2.230	2.290	2.300	2.320	36,000	82,970	2.3047	1.982	1.930	1.982	1.990	2.008	41,601	1.9944	4.09%
2022-12-12	0	2.200	2.200	2.310	2.150	2.300	10,500	22,745	2.1662	1.904	1.904	1.999	1.861	1.990	12,134	1.8745	-4.76%
2022-12-09	0	2.310	2.310	2.330	2.160	2.330	158,500	359,225	2.2664	1.999	1.999	2.016	1.869	2.016	183,161	1.9613	10.53%
2022-12-08	0	2.090	2.090	2.150	2.080	2.180	2,000	4,265	2.1325	1.809	1.809	1.861	1.800	1.886	2,311	1.8454	0.48%
2022-12-07	0	2.080	2.080	2.140	2.080	2.080	500	1,040	2.0800	1.800	1.800	1.852	1.800	1.800	578	1.8000	-3.26%
2022-12-06	0	2.150	2.150	2.210	2.140	2.150	11,500	24,670	2.1452	1.861	1.861	1.912	1.852	1.861	13,289	1.8564	-0.92%
2022-12-05	0	2.170	2.150	2.180	1.960	2.200	46,500	99,520	2.1402	1.878	1.861	1.886	1.696	1.904	53,735	1.8521	10.71%
2022-12-02	0	1.960	1.960	1.970	1.950	2.000	26,000	51,050	1.9635	1.696	1.696	1.705	1.687	1.731	30,045	1.6991	0.00%
2022-12-01	0	1.960	1.960	2.020	1.950	1.960	7,000	13,655	1.9507	1.696	1.696	1.748	1.687	1.696	8,089	1.6881	1.03%
2022-11-30	0	1.940	1.940	2.040	1.890	1.890	500	945	1.8900	1.679	1.679	1.765	1.636	1.636	578	1.6355	-1.52%
2022-11-29	0	1.970	1.960	2.060	1.970	1.970	3,000	5,910	1.9700	1.705	1.696	1.783	1.705	1.705	3,467	1.7048	4.23%
2022-11-28	0	1.890	1.870	1.950	1.890	1.890	500	945	1.8900	1.636	1.618	1.687	1.636	1.636	578	1.6355	0.00%
2022-11-25	0	1.890	1.890	2.040	1.870	1.890	2,000	3,750	1.8750	1.636	1.636	1.765	1.618	1.636	2,311	1.6226	-3.08%
2022-11-24	0	1.950	1.870	2.040	1.860	1.880	12,500	23,450	1.8760	1.687	1.618	1.765	1.610	1.627	14,445	1.6234	0.00%
2022-11-23	0	1.950	1.910	1.950	1.880	1.950	11,000	21,255	1.9323	1.687	1.653	1.687	1.627	1.687	12,711	1.6721	-2.50%
2022-11-22	0	2.000	1.910	2.000	-	-	0	0	-	1.731	1.653	1.731	-	-	0	-	-2.44%
2022-11-21	0	2.050	1.900	2.050	2.050	2.050	1,000	2,050	2.0500	1.774	1.644	1.774	1.774	1.774	1,156	1.7740	0.00%
2022-11-18	0	2.050	2.050	2.160	2.010	2.050	12,500	25,365	2.0292	1.774	1.774	1.869	1.739	1.774	14,445	1.7560	-5.96%
2022-11-17	0	2.180	2.030	2.180	-	-	0	0	-	1.886	1.757	1.886	-	-	0	-	-0.46%
2022-11-16	0	2.190	2.100	2.220	2.060	2.190	14,000	29,760	2.1257	1.895	1.817	1.921	1.783	1.895	16,178	1.8395	4.78%
2022-11-15	0	2.090	2.040	2.150	2.000	2.110	101,000	210,810	2.0872	1.809	1.765	1.861	1.731	1.826	116,714	1.8062	6.09%
2022-11-14	0	1.970	1.980	2.040	1.950	2.010	41,000	81,310	1.9832	1.705	1.713	1.765	1.687	1.739	47,379	1.7162	3.14%
2022-11-11	0	1.910	1.910	1.950	1.830	1.980	49,000	94,060	1.9196	1.653	1.653	1.687	1.584	1.713	56,624	1.6611	-1.55%
2022-11-10	0	1.940	1.820	2.070	-	-	0	0	-	1.679	1.575	1.791	-	-	0	-	0.00%
2022-11-09	0	1.940	1.940	2.060	1.890	1.940	4,500	8,735	1.9411	1.679	1.679	1.783	1.636	1.679	5,200	1.6798	2.65%
2022-11-08	0	1.890	1.870	1.990	1.890	1.900	1,500	2,845	1.8967	1.636	1.618	1.722	1.636	1.644	1,733	1.6413	-2.58%
2022-11-07	0	1.940	1.940	1.990	1.910	1.910	1,500	2,875	1.9167	1.679	1.679	1.722	1.653	1.653	1,733	1.6586	2.11%
2022-11-04	0	1.900	1.890	1.990	1.880	2.060	89,500	179,025	2.0003	1.644	1.636	1.722	1.627	1.783	103,425	1.7310	1.06%
2022-11-03	0	1.880	1.880	2.000	-	-	0	0	-	1.627	1.627	1.731	-	-	0	-	0.00%
2022-11-02	0	1.880	1.880	2.000	1.870	1.880	15,000	28,060	1.8707	1.627	1.627	1.731	1.618	1.627	17,334	1.6188	-2.08%
2022-11-01	0	1.920	1.890	1.930	1.880	1.940	11,000	21,260	1.9327	1.661	1.636	1.670	1.627	1.679	12,711	1.6725	0.00%
2022-10-31	0	1.920	1.920	2.080	1.910	1.940	12,500	24,190	1.9352	1.661	1.661	1.800	1.653	1.679	14,445	1.6746	-1.54%
2022-10-28	0	1.950	1.910	1.950	-	-	0	0	-	1.687	1.653	1.687	-	-	0	-	0.00%
2022-10-27	0	1.950	1.950	2.100	1.950	1.950	2,000	3,900	1.9500	1.687	1.687	1.817	1.687	1.687	2,311	1.6875	0.00%
2022-10-26	0	1.950	1.950	2.080	1.950	2.080	47,000	93,385	1.9869	1.687	1.687	1.800	1.687	1.800	54,313	1.7194	-6.25%
2022-10-25	0	2.080	2.100	2.190	2.020	2.080	48,000	98,700	2.0563	1.800	1.817	1.895	1.748	1.800	55,468	1.7794	-0.95%
2022-10-24	0	2.100	2.100	2.140	2.100	2.170	45,500	97,530	2.1435	1.817	1.817	1.852	1.817	1.878	52,579	1.8549	-7.49%
2022-10-21	0	2.270	2.130	2.270	-	-	0	0	-	1.964	1.843	1.964	-	-	0	-	-0.44%
2022-10-20	0	2.280	2.120	2.300	2.120	2.290	49,000	109,210	2.2288	1.973	1.835	1.990	1.835	1.982	56,624	1.9287	2.70%
2022-10-19	0	2.220	2.210	2.300	2.210	2.320	2,000	4,480	2.2400	1.921	1.912	1.990	1.912	2.008	2,311	1.9384	-4.31%
2022-10-18	0	2.320	2.210	2.320	2.290	2.320	1,000	2,305	2.3050	2.008	1.912	2.008	1.982	2.008	1,156	1.9947	1.31%
2022-10-17	0	2.290	2.220	2.290	2.210	2.290	16,000	35,930	2.2456	1.982	1.921	1.982	1.912	1.982	18,489	1.9433	3.15%
2022-10-14	0	2.220	2.280	2.390	2.220	2.260	5,500	12,350	2.2455	1.921	1.973	2.068	1.921	1.956	6,356	1.9431	-1.77%
2022-10-13	0	2.260	2.260	2.370	2.260	2.260	4,000	8,965	2.2413	1.956	1.956	2.051	1.956	1.956	4,622	1.9395	0.00%
2022-10-12	0	2.260	2.260	2.280	2.220	2.230	8,500	18,945	2.2288	1.956	1.956	1.973	1.921	1.930	9,822	1.9287	-4.64%
2022-10-11	0	2.370	2.220	2.370	2.220	2.450	17,500	42,115	2.4066	2.051	1.921	2.051	1.921	2.120	20,223	2.0826	5.33%
2022-10-10	0	2.250	2.220	2.350	2.250	2.250	6,500	14,625	2.2500	1.947	1.921	2.034	1.947	1.947	7,511	1.9471	-4.26%
2022-10-07	0	2.350	2.350	2.460	2.220	2.500	37,000	92,305	2.4947	2.034	2.034	2.129	1.921	2.163	42,757	2.1588	-4.86%
2022-10-06	0	2.470	2.350	2.470	2.480	2.480	2,500	6,200	2.4800	2.137	2.034	2.137	2.146	2.146	2,889	2.1461	1.65%
2022-10-05	0	2.430	2.300	2.500	2.430	2.430	2,500	6,075	2.4300	2.103	1.990	2.163	2.103	2.103	2,889	2.1028	0.41%
2022-10-03	0	2.420	2.210	2.420	-	-	0	0	-	2.094	1.912	2.094	-	-	0	-	-0.41%
2022-09-30	0	2.430	2.250	2.430	2.380	2.430	71,500	170,790	2.3887	2.103	1.947	2.103	2.060	2.103	82,624	2.0671	9.95%
2022-09-29	0	2.210	2.210	2.390	2.210	2.470	17,000	37,830	2.2253	1.912	1.912	2.068	1.912	2.137	19,645	1.9257	-3.91%
2022-09-28	0	2.300	2.220	2.300	2.220	2.320	8,000	18,015	2.2519	1.990	1.921	1.990	1.921	2.008	9,245	1.9487	-0.86%
2022-09-27	0	2.320	2.320	2.430	2.220	2.320	23,000	52,495	2.2824	2.008	2.008	2.103	1.921	2.008	26,579	1.9751	0.00%
2022-09-26	0	2.320	2.320	2.330	2.320	2.340	16,500	38,430	2.3291	2.008	2.008	2.016	2.008	2.025	19,067	2.0155	-2.93%
2022-09-23	0	2.390	2.320	2.390	2.390	2.390	1,000	2,390	2.3900	2.068	2.008	2.068	2.068	2.068	1,156	2.0682	-0.42%
2022-09-22	0	2.400	2.350	2.400	2.400	2.500	11,500	27,845	2.4213	2.077	2.034	2.077	2.077	2.163	13,289	2.0953	-2.04%
2022-09-21	0	2.450	2.370	2.450	-	-	0	0	-	2.120	2.051	2.120	-	-	0	-	0.00%
2022-09-20	0	2.450	2.410	2.530	2.420	2.580	6,500	16,385	2.5208	2.120	2.086	2.189	2.094	2.233	7,511	2.1814	0.00%
2022-09-19	0	2.450	2.410	2.540	2.410	2.600	15,500	39,820	2.5690	2.120	2.086	2.198	2.086	2.250	17,912	2.2231	-5.04%
2022-09-16	0	2.580	2.470	2.580	2.320	2.790	460,500	1,183,335	2.5697	2.233	2.137	2.233	2.008	2.414	532,148	2.2237	-4.09%
2022-09-15	0	2.690	2.680	2.700	2.640	2.830	289,000	789,700	2.7325	2.328	2.319	2.336	2.285	2.449	333,965	2.3646	0.00%
2022-09-14	0	2.690	2.720	2.770	2.650	2.860	325,000	894,635	2.7527	2.328	2.354	2.397	2.293	2.475	375,566	2.3821	-4.61%
2022-09-13	0	2.820	2.760	2.820	2.690	2.940	286,000	804,640	2.8134	2.440	2.388	2.440	2.328	2.544	330,498	2.4346	-0.35%
2022-09-09	0	2.830	2.720	2.830	2.660	2.910	410,500	1,151,185	2.8043	2.449	2.354	2.449	2.302	2.518	474,368	2.4268	1.07%
2022-09-08	0	2.800	2.770	2.830	2.760	2.990	410,000	1,176,545	2.8696	2.423	2.397	2.449	2.388	2.587	473,791	2.4833	-1.41%
2022-09-07	0	2.840	2.840	2.930	2.700	3.110	718,000	2,066,265	2.8778	2.458	2.458	2.536	2.336	2.691	829,711	2.4903	-0.35%
2022-09-06	0	2.850	2.850	3.040	2.810	3.170	424,500	1,259,760	2.9676	2.466	2.466	2.631	2.432	2.743	490,547	2.5681	-3.72%
2022-09-05	0	2.960	2.830	2.970	2.720	3.480	1,022,500	3,161,505	3.0919	2.561	2.449	2.570	2.354	3.011	1,181,588	2.6756	-3.90%
2022-09-02	0	3.080	3.080	3.120	3.060	3.240	457,000	1,437,070	3.1446	2.665	2.665	2.700	2.648	2.804	528,103	2.7212	0.65%
2022-09-01	0	3.060	3.060	3.120	3.030	3.190	386,000	1,200,010	3.1088	2.648	2.648	2.700	2.622	2.761	446,057	2.6903	3.73%
2022-08-31	0	2.950	2.900	3.050	2.700	3.250	838,500	2,588,250	3.0868	2.553	2.510	2.639	2.336	2.812	968,960	2.6712	-6.05%
2022-08-30	0	3.140	3.080	3.150	3.060	3.280	405,500	1,284,360	3.1673	2.717	2.665	2.726	2.648	2.838	468,591	2.7409	-1.26%
2022-08-29	0	3.180	3.020	3.180	3.020	3.290	394,500	1,243,235	3.1514	2.752	2.613	2.752	2.613	2.847	455,879	2.7271	2.58%
2022-08-26	0	3.100	3.090	3.190	3.000	3.290	359,000	1,127,935	3.1419	2.683	2.674	2.761	2.596	2.847	414,856	2.7189	0.65%
2022-08-25	0	3.080	2.910	3.150	2.900	3.110	12,500	37,165	2.9732	2.665	2.518	2.726	2.510	2.691	14,445	2.5729	2.67%
2022-08-24	0	3.000	2.990	3.130	2.950	3.280	444,000	1,382,545	3.1138	2.596	2.587	2.709	2.553	2.838	513,081	2.6946	1.69%
2022-08-23	0	2.950	2.950	2.980	2.950	2.980	4,500	13,330	2.9622	2.553	2.553	2.579	2.553	2.579	5,200	2.5634	-1.01%
2022-08-22	0	2.980	2.980	3.050	2.910	3.230	836,500	2,568,520	3.0706	2.579	2.579	2.639	2.518	2.795	966,648	2.6571	2.41%
2022-08-19	0	2.910	2.910	2.950	2.810	3.070	515,000	1,518,985	2.9495	2.518	2.518	2.553	2.432	2.657	595,127	2.5524	0.34%
2022-08-18	0	2.900	2.840	2.900	2.540	3.280	273,500	793,465	2.9012	2.510	2.458	2.510	2.198	2.838	316,053	2.5105	7.01%
2022-08-17	0	2.710	2.710	2.870	2.460	2.890	417,000	1,148,495	2.7542	2.345	2.345	2.484	2.129	2.501	481,880	2.3834	1.88%
2022-08-16	0	2.660	2.630	2.660	-	-	0	0	-	2.302	2.276	2.302	-	-	0	-	0.00%
2022-08-15	0	2.660	2.650	2.810	2.620	2.660	2,000	5,300	2.6500	2.302	2.293	2.432	2.267	2.302	2,311	2.2932	-5.67%
2022-08-12	0	2.820	2.870	2.880	2.700	2.920	12,500	35,615	2.8492	2.440	2.484	2.492	2.336	2.527	14,445	2.4656	5.62%
2022-08-11	0	2.670	2.660	2.760	2.590	2.700	3,500	9,275	2.6500	2.311	2.302	2.388	2.241	2.336	4,045	2.2932	3.49%
2022-08-10	0	2.580	2.530	2.680	2.520	2.780	9,500	25,075	2.6395	2.233	2.189	2.319	2.181	2.406	10,978	2.2841	-2.27%
2022-08-09	0	2.640	2.600	2.640	2.510	3.010	28,500	80,765	2.8339	2.285	2.250	2.285	2.172	2.605	32,934	2.4523	4.76%
2022-08-08	0	2.520	2.520	2.560	2.510	2.580	8,500	21,635	2.5453	2.181	2.181	2.215	2.172	2.233	9,822	2.2026	-1.56%
2022-08-05	0	2.560	2.560	2.570	2.550	2.570	9,500	24,280	2.5558	2.215	2.215	2.224	2.207	2.224	10,978	2.2117	-1.16%
2022-08-04	0	2.590	2.570	2.600	2.530	2.590	30,000	76,195	2.5398	2.241	2.224	2.250	2.189	2.241	34,668	2.1979	0.39%
2022-08-03	0	2.580	2.540	2.580	2.530	2.600	12,500	32,160	2.5728	2.233	2.198	2.233	2.189	2.250	14,445	2.2264	-0.77%
2022-08-02	0	2.600	2.600	2.780	2.590	2.810	54,500	145,335	2.6667	2.250	2.250	2.406	2.241	2.432	62,979	2.3077	-7.47%
2022-08-01	0	2.810	2.730	2.940	2.710	2.810	33,000	90,815	2.7520	2.432	2.362	2.544	2.345	2.432	38,134	2.3814	-5.39%
2022-07-29	0	2.970	2.970	3.030	2.960	3.070	95,000	285,790	3.0083	2.570	2.570	2.622	2.561	2.657	109,781	2.6033	-3.26%
2022-07-28	0	3.070	3.070	3.080	3.060	3.110	23,000	70,685	3.0733	2.657	2.657	2.665	2.648	2.691	26,579	2.6595	0.00%
2022-07-27	0	3.070	3.070	3.140	3.070	3.200	53,000	166,080	3.1336	2.657	2.657	2.717	2.657	2.769	61,246	2.7117	-4.06%
2022-07-26	0	3.200	3.200	3.220	3.110	3.250	162,500	515,485	3.1722	2.769	2.769	2.786	2.691	2.812	187,783	2.7451	-0.31%
2022-07-25	0	3.210	3.210	3.260	3.200	3.310	162,500	530,035	3.2618	2.778	2.778	2.821	2.769	2.864	187,783	2.8226	-0.93%
2022-07-22	0	3.240	3.200	3.290	3.170	3.420	43,000	139,510	3.2444	2.804	2.769	2.847	2.743	2.960	49,690	2.8076	-2.41%
2022-07-21	0	3.320	3.250	3.320	3.210	3.400	87,000	282,590	3.2482	2.873	2.812	2.873	2.778	2.942	100,536	2.8108	-2.92%
2022-07-20	0	3.420	3.400	3.420	3.370	3.460	34,500	118,140	3.4243	2.960	2.942	2.960	2.916	2.994	39,868	2.9633	1.18%
2022-07-19	0	3.380	3.370	3.380	3.360	3.420	65,000	220,910	3.3986	2.925	2.916	2.925	2.908	2.960	75,113	2.9410	-1.17%
2022-07-18	0	3.420	3.420	3.450	3.350	3.600	196,500	676,635	3.4434	2.960	2.960	2.985	2.899	3.115	227,073	2.9798	-5.00%
2022-07-15	0	3.600	3.570	3.600	3.600	3.740	332,500	1,216,900	3.6598	3.115	3.089	3.115	3.115	3.236	384,233	3.1671	-3.49%
2022-07-14	0	3.730	3.690	3.740	3.670	3.800	139,500	521,035	3.7350	3.228	3.193	3.236	3.176	3.288	161,204	3.2321	0.00%
2022-07-13	0	3.730	3.730	3.790	3.550	4.130	895,000	3,446,005	3.8503	3.228	3.228	3.280	3.072	3.574	1,034,250	3.3319	-0.27%
2022-07-12	0	3.740	3.740	3.750	3.470	3.840	532,000	1,962,485	3.6889	3.236	3.236	3.245	3.003	3.323	614,772	3.1922	3.31%
2022-07-11	0	3.620	3.620	3.630	3.600	4.290	2,848,500	10,831,485	3.8025	3.133	3.133	3.141	3.115	3.712	3,291,689	3.2906	-18.28%
2022-07-08	0	4.430	4.430	4.450	4.300	5.330	18,134,500	90,667,550	4.9997	3.834	3.834	3.851	3.721	4.612	20,955,992	4.3266

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---