Prices and Webb-site Total Returns

TI Cloud Inc.: O

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-29	4.640	4.630	4.780	4.540	4.890	20,000	93,892	4.6946	4.640	4.630	4.780	4.540	4.890	20,000	4.6946	-1.28%
2025-12-24	4.700	-	4.560	4.700	4.700	1,000	4,700	4.7000	4.700	-	4.560	4.700	4.700	1,000	4.7000	-0.42%
2025-12-23	4.720	4.870	4.940	4.710	4.940	15,600	76,082	4.8771	4.720	4.870	4.940	4.710	4.940	15,600	4.8771	-3.08%
2025-12-22	4.870	4.870	4.920	4.800	5.150	77,400	382,444	4.9411	4.870	4.870	4.920	4.800	5.150	77,400	4.9411	-4.88%
2025-12-19	5.120	5.160	5.290	4.940	5.450	131,600	685,750	5.2109	5.120	5.160	5.290	4.940	5.450	131,600	5.2109	3.02%
2025-12-18	4.970	4.280	4.980	4.290	5.000	36,600	181,877	4.9693	4.970	4.280	4.980	4.290	5.000	36,600	4.9693	-0.20%
2025-12-17	4.980	3.430	4.990	4.720	4.980	5,800	27,982	4.8245	4.980	3.430	4.990	4.720	4.980	5,800	4.8245	5.51%
2025-12-16	4.720	-	4.720	-	-	0	0	-	4.720	-	4.720	-	-	0	-	0.00%
2025-12-15	4.720	4.610	4.750	4.710	4.730	51,800	244,460	4.7193	4.720	4.610	4.750	4.710	4.730	51,800	4.7193	0.00%
2025-12-12	4.720	4.460	4.770	4.230	4.980	540,200	2,475,468	4.5825	4.720	4.460	4.770	4.230	4.980	540,200	4.5825	-3.28%
2025-12-11	4.880	4.880	4.890	4.730	4.880	66,800	317,990	4.7603	4.880	4.880	4.890	4.730	4.880	66,800	4.7603	3.17%
2025-12-10	4.730	4.730	4.890	4.600	5.000	113,600	546,374	4.8096	4.730	4.730	4.890	4.600	5.000	113,600	4.8096	1.94%
2025-12-09	4.640	4.640	4.650	4.300	4.680	120,800	532,530	4.4084	4.640	4.640	4.650	4.300	4.680	120,800	4.4084	3.57%
2025-12-08	4.480	4.480	4.530	4.450	4.740	100,400	460,002	4.5817	4.480	4.480	4.530	4.450	4.740	100,400	4.5817	-5.49%
2025-12-05	4.740	4.670	4.780	4.740	4.810	66,600	318,304	4.7793	4.740	4.670	4.780	4.740	4.810	66,600	4.7793	-2.87%
2025-12-04	4.880	4.880	4.930	4.810	4.980	163,800	798,064	4.8722	4.880	4.880	4.930	4.810	4.980	163,800	4.8722	-1.81%
2025-12-03	4.970	4.970	4.990	4.930	5.000	37,000	183,380	4.9562	4.970	4.970	4.990	4.930	5.000	37,000	4.9562	0.61%
2025-12-02	4.940	4.940	4.970	4.910	5.000	27,000	134,602	4.9853	4.940	4.940	4.970	4.910	5.000	27,000	4.9853	-1.59%
2025-12-01	5.020	5.010	5.180	5.000	5.280	129,200	652,640	5.0514	5.020	5.010	5.180	5.000	5.280	129,200	5.0514	-1.95%
2025-11-28	5.120	5.120	5.260	5.000	5.280	49,200	251,988	5.1217	5.120	5.120	5.260	5.000	5.280	49,200	5.1217	-0.19%
2025-11-27	5.130	5.130	5.190	4.950	5.280	258,600	1,320,732	5.1072	5.130	5.130	5.190	4.950	5.280	258,600	5.1072	3.01%
2025-11-26	4.980	4.980	5.030	4.900	5.250	80,800	410,458	5.0799	4.980	4.980	5.030	4.900	5.250	80,800	5.0799	-2.92%
2025-11-25	5.130	5.130	5.170	5.130	5.500	48,800	254,764	5.2206	5.130	5.130	5.170	5.130	5.500	48,800	5.2206	-1.91%
2025-11-24	5.230	5.230	5.300	5.010	5.390	293,400	1,534,006	5.2284	5.230	5.230	5.300	5.010	5.390	293,400	5.2284	7.17%
2025-11-21	4.880	4.880	5.060	4.880	6.000	112,200	585,766	5.2207	4.880	4.880	5.060	4.880	6.000	112,200	5.2207	-7.92%
2025-11-20	5.300	5.300	5.320	4.880	5.300	110,600	556,330	5.0301	5.300	5.300	5.320	4.880	5.300	110,600	5.0301	7.51%
2025-11-19	4.930	4.930	4.970	4.900	5.040	127,200	635,014	4.9922	4.930	4.930	4.970	4.900	5.040	127,200	4.9922	-1.40%
2025-11-18	5.000	4.980	5.050	4.860	5.370	146,000	725,500	4.9692	5.000	4.980	5.050	4.860	5.370	146,000	4.9692	-2.72%
2025-11-17	5.140	5.120	5.140	5.010	5.190	45,600	232,514	5.0990	5.140	5.120	5.140	5.010	5.190	45,600	5.0990	2.59%
2025-11-14	5.010	4.980	5.010	4.890	5.410	413,000	2,102,584	5.0910	5.010	4.980	5.010	4.890	5.410	413,000	5.0910	-7.73%
2025-11-13	5.430	5.420	5.430	5.430	5.720	247,400	1,366,894	5.5250	5.430	5.420	5.430	5.430	5.720	247,400	5.5250	-5.57%
2025-11-12	5.750	5.750	5.790	5.750	6.000	151,700	889,371	5.8627	5.750	5.750	5.790	5.750	6.000	151,700	5.8627	0.35%
2025-11-11	5.730	5.650	5.730	5.590	6.150	405,200	2,372,102	5.8542	5.730	5.650	5.730	5.590	6.150	405,200	5.8542	-7.43%
2025-11-10	6.190	6.120	6.200	6.010	6.290	191,600	1,173,550	6.1250	6.190	6.120	6.200	6.010	6.290	191,600	6.1250	-1.59%
2025-11-07	6.290	6.230	6.290	6.210	6.360	106,400	664,558	6.2458	6.290	6.230	6.290	6.210	6.360	106,400	6.2458	-1.87%
2025-11-06	6.410	6.400	6.410	6.170	6.430	224,600	1,422,534	6.3336	6.410	6.400	6.410	6.170	6.430	224,600	6.3336	0.94%
2025-11-05	6.350	6.330	6.350	5.920	6.630	828,200	5,230,238	6.3152	6.350	6.330	6.350	5.920	6.630	828,200	6.3152	0.95%
2025-11-04	6.290	6.200	6.290	6.060	6.320	171,600	1,066,494	6.2150	6.290	6.200	6.290	6.060	6.320	171,600	6.2150	1.78%
2025-11-03	6.180	6.180	6.190	6.000	6.330	207,000	1,265,676	6.1144	6.180	6.180	6.190	6.000	6.330	207,000	6.1144	-0.16%
2025-10-31	6.190	6.140	6.190	6.040	6.300	247,800	1,532,068	6.1827	6.190	6.140	6.190	6.040	6.300	247,800	6.1827	3.34%
2025-10-30	5.990	5.990	6.000	5.980	6.500	325,200	1,992,788	6.1279	5.990	5.990	6.000	5.980	6.500	325,200	6.1279	-4.92%
2025-10-28	6.300	6.270	6.300	5.700	6.750	1,678,000	10,786,662	6.4283	6.300	6.270	6.300	5.700	6.750	1,678,000	6.4283	8.06%
2025-10-27	5.830	5.770	5.830	5.710	5.950	239,400	1,394,976	5.8270	5.830	5.770	5.830	5.710	5.950	239,400	5.8270	1.22%
2025-10-24	5.760	5.710	5.760	5.670	5.960	213,000	1,221,606	5.7352	5.760	5.710	5.760	5.670	5.960	213,000	5.7352	-1.54%
2025-10-23	5.850	5.850	5.860	5.770	6.370	185,200	1,088,458	5.8772	5.850	5.850	5.860	5.770	6.370	185,200	5.8772	-4.41%
2025-10-22	6.120	6.080	6.120	5.520	6.920	2,203,900	14,091,705	6.3940	6.120	6.080	6.120	5.520	6.920	2,203,900	6.3940	12.50%
2025-10-21	5.440	5.440	5.500	5.400	5.580	486,400	2,666,228	5.4816	5.440	5.440	5.500	5.400	5.580	486,400	5.4816	0.55%
2025-10-20	5.410	5.410	5.430	5.320	5.500	104,000	564,944	5.4322	5.410	5.410	5.430	5.320	5.500	104,000	5.4322	2.08%
2025-10-17	5.300	5.220	5.300	5.210	5.550	302,800	1,614,504	5.3319	5.300	5.220	5.300	5.210	5.550	302,800	5.3319	-3.64%
2025-10-16	5.500	5.460	5.500	5.430	5.830	138,200	764,886	5.5346	5.500	5.460	5.500	5.430	5.830	138,200	5.5346	-3.17%
2025-10-15	5.680	5.700	5.750	5.580	5.800	86,000	485,878	5.6497	5.680	5.700	5.750	5.580	5.800	86,000	5.6497	4.03%
2025-10-14	5.460	5.460	5.520	5.450	5.850	170,200	945,104	5.5529	5.460	5.460	5.520	5.450	5.850	170,200	5.5529	-4.38%
2025-10-13	5.710	5.600	5.710	5.340	5.710	353,200	1,952,616	5.5284	5.710	5.600	5.710	5.340	5.710	353,200	5.5284	-1.55%
2025-10-10	5.800	5.800	5.830	5.640	6.330	755,600	4,565,646	6.0424	5.800	5.800	5.830	5.640	6.330	755,600	6.0424	-0.17%
2025-10-09	5.810	5.820	5.840	5.400	6.090	1,077,200	6,087,940	5.6516	5.810	5.820	5.840	5.400	6.090	1,077,200	5.6516	-4.44%
2025-10-08	6.080	6.080	6.090	4.710	6.100	2,811,400	15,440,378	5.4921	6.080	6.080	6.090	4.710	6.100	2,811,400	5.4921	29.09%
2025-10-06	4.710	4.710	4.750	4.470	4.800	487,200	2,242,592	4.6030	4.710	4.710	4.750	4.470	4.800	487,200	4.6030	5.37%
2025-10-03	4.470	4.240	4.480	4.200	4.470	50,000	213,886	4.2777	4.470	4.240	4.480	4.200	4.470	50,000	4.2777	4.68%
2025-10-02	4.270	4.240	4.270	4.180	4.350	107,600	458,036	4.2568	4.270	4.240	4.270	4.180	4.350	107,600	4.2568	-2.95%
2025-09-30	4.400	4.400	4.500	4.390	4.540	252,000	1,117,052	4.4327	4.400	4.400	4.500	4.390	4.540	252,000	4.4327	-2.65%
2025-09-29	4.520	4.520	4.530	4.520	4.680	287,600	1,321,688	4.5956	4.520	4.520	4.530	4.520	4.680	287,600	4.5956	2.26%
2025-09-26	4.420	4.420	4.510	4.410	5.000	750,800	3,534,284	4.7074	4.420	4.420	4.510	4.410	5.000	750,800	4.7074	-14.84%
2025-09-25	5.190	5.170	5.190	3.850	5.310	2,513,400	11,856,930	4.7175	5.190	5.170	5.190	3.850	5.310	2,513,400	4.7175	37.67%
2025-09-24	3.770	3.760	3.770	3.740	4.000	122,800	463,286	3.7727	3.770	3.760	3.770	3.740	4.000	122,800	3.7727	0.27%
2025-09-23	3.760	3.760	3.970	3.740	3.820	13,200	49,588	3.7567	3.760	3.760	3.970	3.740	3.820	13,200	3.7567	-0.79%
2025-09-22	3.790	3.790	3.960	3.670	3.850	69,200	259,520	3.7503	3.790	3.790	3.960	3.670	3.850	69,200	3.7503	-0.26%
2025-09-19	3.800	3.780	3.970	3.800	3.960	37,600	144,972	3.8556	3.800	3.780	3.970	3.800	3.960	37,600	3.8556	-3.80%
2025-09-18	3.950	3.820	3.980	3.810	4.040	31,800	124,380	3.9113	3.950	3.820	3.980	3.810	4.040	31,800	3.9113	-0.75%
2025-09-17	3.980	3.810	3.980	3.800	3.980	67,600	260,934	3.8600	3.980	3.810	3.980	3.800	3.980	67,600	3.8600	0.51%
2025-09-16	3.960	3.880	3.970	3.820	4.170	49,000	191,224	3.9025	3.960	3.880	3.970	3.820	4.170	49,000	3.9025	2.86%
2025-09-15	3.850	3.840	3.850	3.840	4.000	53,200	208,474	3.9187	3.850	3.840	3.850	3.840	4.000	53,200	3.9187	-3.27%
2025-09-12	3.980	3.980	3.990	3.970	4.230	132,000	536,302	4.0629	3.980	3.980	3.990	3.970	4.230	132,000	4.0629	-2.93%
2025-09-11	4.100	3.980	4.100	3.900	4.160	228,200	908,500	3.9812	4.100	3.980	4.100	3.900	4.160	228,200	3.9812	4.33%
2025-09-10	3.930	3.930	3.950	3.930	4.270	195,800	790,894	4.0393	3.930	3.930	3.950	3.930	4.270	195,800	4.0393	-3.20%
2025-09-09	4.060	4.060	4.090	4.030	4.620	199,800	842,390	4.2162	4.060	4.060	4.090	4.030	4.620	199,800	4.2162	-9.58%
2025-09-08	4.490	4.480	4.490	4.040	4.510	403,000	1,747,030	4.3351	4.490	4.480	4.490	4.040	4.510	403,000	4.3351	11.41%
2025-09-05	4.030	4.030	4.150	3.800	4.180	147,800	578,420	3.9135	4.030	4.030	4.150	3.800	4.180	147,800	3.9135	6.90%
2025-09-04	3.770	3.740	3.770	3.600	4.020	138,600	534,902	3.8593	3.770	3.740	3.770	3.600	4.020	138,600	3.8593	-6.68%
2025-09-03	4.040	4.040	4.090	4.000	4.200	115,200	473,378	4.1092	4.040	4.040	4.090	4.000	4.200	115,200	4.1092	-3.81%
2025-09-02	4.200	4.110	4.200	4.050	4.520	284,800	1,203,840	4.2270	4.200	4.110	4.200	4.050	4.520	284,800	4.2270	-0.94%
2025-09-01	4.240	4.180	4.240	4.200	4.490	226,800	977,754	4.3111	4.240	4.180	4.240	4.200	4.490	226,800	4.3111	-6.81%
2025-08-29	4.550	4.470	4.540	4.430	4.700	57,400	260,248	4.5339	4.550	4.470	4.540	4.430	4.700	57,400	4.5339	2.71%
2025-08-28	4.430	4.380	4.470	4.310	4.550	72,000	315,860	4.3869	4.430	4.380	4.470	4.310	4.550	72,000	4.3869	-3.70%
2025-08-27	4.600	4.580	4.600	4.520	4.970	440,400	2,095,072	4.7572	4.600	4.580	4.600	4.520	4.970	440,400	4.7572	1.77%
2025-08-26	4.520	4.360	4.490	4.290	4.860	77,000	337,758	4.3865	4.520	4.360	4.490	4.290	4.860	77,000	4.3865	1.12%
2025-08-25	4.470	4.350	4.450	4.280	4.650	190,800	865,366	4.5355	4.470	4.350	4.450	4.280	4.650	190,800	4.5355	-3.66%
2025-08-22	4.640	4.500	4.640	4.370	4.750	147,200	672,710	4.5700	4.640	4.500	4.640	4.370	4.750	147,200	4.5700	0.00%
2025-08-21	4.640	4.640	4.720	4.470	4.990	177,600	834,736	4.7001	4.640	4.640	4.720	4.470	4.990	177,600	4.7001	-4.13%
2025-08-20	4.840	4.840	4.890	4.800	5.260	40,000	193,236	4.8309	4.840	4.840	4.890	4.800	5.260	40,000	4.8309	0.41%
2025-08-19	4.820	4.820	4.840	4.800	5.000	199,000	966,972	4.8592	4.820	4.820	4.840	4.800	5.000	199,000	4.8592	-1.03%
2025-08-18	4.870	4.870	4.880	4.690	5.100	453,000	2,197,500	4.8510	4.870	4.870	4.880	4.690	5.100	453,000	4.8510	-4.51%
2025-08-15	5.100	5.050	5.200	5.000	5.460	221,600	1,133,146	5.1135	5.100	5.050	5.200	5.000	5.460	221,600	5.1135	-7.10%
2025-08-14	5.490	5.490	5.530	5.200	5.600	205,000	1,104,328	5.3870	5.490	5.490	5.530	5.200	5.600	205,000	5.3870	5.37%
2025-08-13	5.210	5.210	5.320	5.160	5.780	94,200	497,072	5.2768	5.210	5.210	5.320	5.160	5.780	94,200	5.2768	-2.98%
2025-08-12	5.370	5.370	5.480	4.900	5.520	262,600	1,368,150	5.2100	5.370	5.370	5.480	4.900	5.520	262,600	5.2100	1.70%
2025-08-11	5.280	5.130	5.320	5.100	5.400	69,200	366,260	5.2928	5.280	5.130	5.320	5.100	5.400	69,200	5.2928	-2.40%
2025-08-08	5.410	5.530	5.720	4.800	5.820	258,800	1,414,078	5.4640	5.410	5.530	5.720	4.800	5.820	258,800	5.4640	1.69%
2025-08-07	5.320	5.320	5.390	4.000	5.900	156,600	852,762	5.4455	5.320	5.320	5.390	4.000	5.900	156,600	5.4455	-9.83%
2025-08-06	5.900	5.900	5.920	5.740	6.030	165,200	969,766	5.8703	5.900	5.900	5.920	5.740	6.030	165,200	5.8703	-2.32%
2025-08-05	6.040	6.040	6.090	5.810	6.610	238,600	1,443,404	6.0495	6.040	6.040	6.090	5.810	6.610	238,600	6.0495	4.14%
2025-08-04	5.800	5.800	5.880	4.970	6.100	743,800	4,135,682	5.5602	5.800	5.800	5.880	4.970	6.100	743,800	5.5602	-10.91%
2025-08-01	6.510	6.420	6.510	5.200	7.520	3,814,400	25,883,032	6.7856	6.510	6.420	6.510	5.200	7.520	3,814,400	6.7856	29.42%
2025-07-31	5.030	5.000	5.030	3.950	5.230	1,544,400	7,412,620	4.7997	5.030	5.000	5.030	3.950	5.230	1,544,400	4.7997	32.72%
2025-07-30	3.790	3.730	3.790	3.500	3.790	511,400	1,888,410	3.6926	3.790	3.730	3.790	3.500	3.790	511,400	3.6926	8.29%
2025-07-29	3.500	3.270	3.510	3.500	3.600	94,800	336,094	3.5453	3.500	3.270	3.510	3.500	3.600	94,800	3.5453	-2.78%
2025-07-28	3.600	3.580	3.630	3.360	3.980	280,400	1,020,838	3.6406	3.600	3.580	3.630	3.360	3.980	280,400	3.6406	12.15%
2025-07-25	3.210	3.070	3.210	3.220	3.220	3,000	9,660	3.2200	3.210	3.070	3.210	3.220	3.220	3,000	3.2200	-0.62%
2025-07-24	3.230	3.230	3.280	3.230	3.290	83,200	269,336	3.2372	3.230	3.230	3.280	3.230	3.290	83,200	3.2372	0.31%
2025-07-23	3.220	3.220	3.360	3.220	3.300	60,000	196,578	3.2763	3.220	3.220	3.360	3.220	3.300	60,000	3.2763	-0.92%
2025-07-22	3.250	3.220	3.260	3.210	3.260	23,600	75,864	3.2146	3.250	3.220	3.260	3.210	3.260	23,600	3.2146	1.25%
2025-07-21	3.210	3.210	3.220	3.130	3.280	119,200	378,892	3.1786	3.210	3.210	3.220	3.130	3.280	119,200	3.1786	3.55%
2025-07-18	3.100	3.100	3.120	3.000	3.100	47,600	146,644	3.0808	3.100	3.100	3.120	3.000	3.100	47,600	3.0808	0.65%
2025-07-17	3.080	3.080	3.360	2.770	3.080	37,800	111,378	2.9465	3.080	3.080	3.360	2.770	3.080	37,800	2.9465	10.79%
2025-07-16	2.780	2.680	2.780	2.680	2.780	32,000	88,386	2.7621	2.780	2.680	2.780	2.680	2.780	32,000	2.7621	0.36%
2025-07-15	2.770	2.650	2.770	2.650	2.770	1,400	3,854	2.7529	2.770	2.650	2.770	2.650	2.770	1,400	2.7529	2.59%
2025-07-14	2.700	2.640	2.700	-	-	0	0	-	2.700	2.640	2.700	-	-	0	-	0.00%
2025-07-11	2.700	2.700	2.780	2.660	2.700	1,400	3,732	2.6657	2.700	2.700	2.780	2.660	2.700	1,400	2.6657	-1.82%
2025-07-10	2.750	2.650	2.750	2.560	2.750	30,800	84,180	2.7331	2.750	2.650	2.750	2.560	2.750	30,800	2.7331	4.96%
2025-07-09	2.620	2.620	2.750	2.500	2.600	6,000	15,144	2.5240	2.620	2.620	2.750	2.500	2.600	6,000	2.5240	-4.73%
2025-07-08	2.750	2.500	2.750	-	-	0	0	-	2.750	2.500	2.750	-	-	0	-	0.00%
2025-07-07	2.750	2.500	2.750	-	-	0	0	-	2.750	2.500	2.750	-	-	0	-	0.00%
2025-07-04	2.750	2.700	2.750	2.750	2.790	91,800	255,106	2.7789	2.750	2.700	2.750	2.750	2.790	91,800	2.7789	-2.83%
2025-07-03	2.830	2.820	2.830	2.800	2.900	98,400	279,354	2.8390	2.830	2.820	2.830	2.800	2.900	98,400	2.8390	2.17%
2025-07-02	2.770	2.770	2.790	2.770	2.790	10,200	28,454	2.7896	2.770	2.770	2.790	2.770	2.790	10,200	2.7896	0.73%
2025-06-30	2.750	2.730	2.750	2.730	2.800	70,400	196,718	2.7943	2.750	2.730	2.750	2.730	2.800	70,400	2.7943	0.73%
2025-06-27	2.730	2.710	2.730	2.700	2.730	62,800	170,432	2.7139	2.730	2.710	2.730	2.700	2.730	62,800	2.7139	1.11%
2025-06-26	2.700	2.620	2.700	2.700	2.700	45,000	121,162	2.6925	2.700	2.620	2.700	2.700	2.700	45,000	2.6925	0.37%
2025-06-25	2.690	2.630	2.690	2.680	2.740	125,200	341,260	2.7257	2.690	2.630	2.690	2.680	2.740	125,200	2.7257	-1.82%
2025-06-24	2.740	2.700	2.840	2.660	2.740	83,600	229,026	2.7395	2.740	2.700	2.840	2.660	2.740	83,600	2.7395	8.30%
2025-06-23	2.530	2.530	2.680	-	-	0	0	-	2.530	2.530	2.680	-	-	0	-	0.40%
2025-06-20	2.520	2.520	2.680	2.510	2.510	200	502	2.5100	2.520	2.520	2.680	2.510	2.510	200	2.5100	-2.70%
2025-06-19	2.590	2.500	2.590	-	-	0	0	-	2.590	2.500	2.590	-	-	0	-	0.00%
2025-06-18	2.590	2.560	2.680	2.590	2.600	14,800	38,336	2.5903	2.590	2.560	2.680	2.590	2.600	14,800	2.5903	1.57%
2025-06-17	2.550	2.550	2.680	2.550	2.600	53,600	137,312	2.5618	2.550	2.550	2.680	2.550	2.600	53,600	2.5618	2.00%
2025-06-16	2.500	2.440	2.560	2.480	2.500	10,600	26,432	2.4936	2.500	2.440	2.560	2.480	2.500	10,600	2.4936	0.81%
2025-06-13	2.480	2.360	2.480	2.330	2.480	13,600	32,726	2.4063	2.480	2.360	2.480	2.330	2.480	13,600	2.4063	1.22%
2025-06-12	2.450	2.360	2.400	2.390	2.470	26,200	63,606	2.4277	2.450	2.360	2.400	2.390	2.470	26,200	2.4277	5.60%
2025-06-11	2.320	2.320	2.430	2.310	2.330	3,600	8,360	2.3222	2.320	2.320	2.430	2.310	2.330	3,600	2.3222	-0.43%
2025-06-10	2.330	2.320	2.330	2.330	2.540	91,000	220,374	2.4217	2.330	2.320	2.330	2.330	2.540	91,000	2.4217	-8.27%
2025-06-09	2.540	2.530	2.540	2.540	2.540	200	508	2.5400	2.540	2.530	2.540	2.540	2.540	200	2.5400	1.20%
2025-06-06	2.510	2.510	2.630	-	-	3,400	8,566	2.5194	2.510	2.510	2.630	-	-	3,400	2.5194	0.00%
2025-06-05	2.510	2.510	2.580	-	-	0	0	-	2.510	2.510	2.580	-	-	0	-	4.58%
2025-06-04	2.500	2.500	2.630	-	-	1,000	2,500	2.5000	2.400	2.400	2.525	-	-	1,042	2.4000	0.81%
2025-06-03	2.480	2.460	2.500	2.460	2.500	16,400	40,930	2.4957	2.381	2.362	2.400	2.362	2.400	17,083	2.3959	7.36%
2025-06-02	2.310	2.310	2.430	2.270	2.400	53,400	123,718	2.3168	2.218	2.218	2.333	2.179	2.304	55,625	2.2241	-3.75%
2025-05-30	2.400	2.380	2.550	2.400	2.500	36,400	89,132	2.4487	2.304	2.285	2.448	2.304	2.400	37,917	2.3507	-4.00%
2025-05-29	2.500	2.500	2.540	2.460	2.540	16,800	42,476	2.5283	2.400	2.400	2.438	2.362	2.438	17,500	2.4272	-1.96%
2025-05-28	2.550	2.450	2.550	2.380	2.650	27,200	66,520	2.4456	2.448	2.352	2.448	2.285	2.544	28,333	2.3478	11.84%
2025-05-27	2.280	2.320	2.390	2.280	2.670	264,000	592,266	2.2434	2.189	2.227	2.294	2.189	2.563	275,000	2.1537	-10.24%
2025-05-26	2.540	2.460	2.650	2.540	2.540	200	508	2.5400	2.438	2.362	2.544	2.438	2.438	208	2.4384	-5.22%
2025-05-23	2.680	2.540	2.680	2.680	2.800	1,000	2,728	2.7280	2.573	2.438	2.573	2.573	2.688	1,042	2.6189	-1.47%
2025-05-22	2.720	2.800	-	-	-	0	0	-	2.611	2.688	-	-	-	0	-	0.00%
2025-05-21	2.720	2.800	-	-	-	0	0	-	2.611	2.688	-	-	-	0	-	0.00%
2025-05-20	2.720	2.540	2.720	2.720	2.720	4,400	11,968	2.7200	2.611	2.438	2.611	2.611	2.611	4,583	2.6112	-0.37%
2025-05-19	2.730	2.540	2.740	2.530	2.740	23,200	62,654	2.7006	2.621	2.438	2.630	2.429	2.630	24,167	2.5926	-0.36%
2025-05-16	2.740	2.870	2.980	2.510	2.740	41,200	109,688	2.6623	2.630	2.755	2.861	2.410	2.630	42,917	2.5558	0.00%
2025-05-15	2.740	2.600	2.740	-	-	0	0	-	2.630	2.496	2.630	-	-	0	-	0.00%
2025-05-14	2.740	2.600	2.740	-	-	0	0	-	2.630	2.496	2.630	-	-	0	-	0.00%
2025-05-13	2.740	2.280	2.740	-	-	0	0	-	2.630	2.189	2.630	-	-	0	-	0.00%
2025-05-12	2.740	2.390	2.740	2.730	2.740	12,000	32,840	2.7367	2.630	2.294	2.630	2.621	2.630	12,500	2.6272	0.37%
2025-05-09	2.730	2.260	2.750	2.730	2.730	22,400	61,592	2.7496	2.621	2.170	2.640	2.621	2.621	23,333	2.6397	-0.36%
2025-05-08	2.740	2.160	2.740	-	-	0	0	-	2.630	2.074	2.630	-	-	0	-	0.00%
2025-05-07	2.740	2.490	2.740	-	-	0	0	-	2.630	2.390	2.630	-	-	0	-	-0.36%
2025-05-06	2.750	2.620	2.750	2.580	2.750	20,200	52,420	2.5950	2.640	2.515	2.640	2.477	2.640	21,042	2.4912	4.96%
2025-05-02	2.620	2.750	2.860	2.620	2.620	200	524	2.6200	2.515	2.640	2.746	2.515	2.515	208	2.5152	0.00%
2025-04-30	2.620	2.620	2.650	2.620	2.620	2,414,600	5,192,142	2.1503	2.515	2.515	2.544	2.515	2.515	2,515,208	2.0643	0.00%
2025-04-29	2.620	2.500	2.750	-	-	0	0	-	2.515	2.400	2.640	-	-	0	-	0.00%
2025-04-28	2.620	-	2.750	2.620	2.620	5,000	13,100	2.6200	2.515	-	2.640	2.515	2.515	5,208	2.5152	0.00%
2025-04-25	2.620	2.620	2.750	2.620	2.620	12,600	33,012	2.6200	2.515	2.515	2.640	2.515	2.515	13,125	2.5152	0.38%
2025-04-24	2.610	-	2.610	-	-	0	0	-	2.506	-	2.506	-	-	0	-	-0.38%
2025-04-23	2.620	2.620	2.750	2.620	2.620	3,000	7,860	2.6200	2.515	2.515	2.640	2.515	2.515	3,125	2.5152	0.00%
2025-04-22	2.620	-	2.620	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2025-04-17	2.620	-	2.620	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2025-04-16	2.620	-	2.620	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2025-04-15	2.620	-	2.620	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2025-04-14	2.620	2.480	2.620	2.600	2.680	800	2,074	2.5925	2.515	2.381	2.515	2.496	2.573	833	2.4888	16.44%
2025-04-11	2.250	2.250	-	-	-	0	0	-	2.160	2.160	-	-	-	0	-	0.90%
2025-04-10	2.230	2.230	-	-	-	0	0	-	2.141	2.141	-	-	-	0	-	0.90%
2025-04-09	2.210	2.210	-	2.200	2.200	5,600	12,320	2.2000	2.122	2.122	-	2.112	2.112	5,833	2.1120	0.45%
2025-04-08	2.200	2.200	-	2.050	2.200	14,600	30,950	2.1199	2.112	2.112	-	1.968	2.112	15,208	2.0351	0.46%
2025-04-07	2.190	2.150	2.190	2.010	2.400	32,200	67,492	2.0960	2.102	2.064	2.102	1.930	2.304	33,542	2.0122	-20.07%
2025-04-03	2.740	2.500	2.750	2.740	2.740	200	548	2.7400	2.630	2.400	2.640	2.630	2.630	208	2.6304	0.00%
2025-04-02	2.740	2.610	2.750	2.740	2.740	200	548	2.7400	2.630	2.506	2.640	2.630	2.630	208	2.6304	4.98%
2025-04-01	2.610	2.510	2.710	2.440	2.740	6,800	16,800	2.4706	2.506	2.410	2.602	2.342	2.630	7,083	2.3718	4.40%
2025-03-31	2.500	2.500	2.700	2.500	2.900	136,200	365,188	2.6813	2.400	2.400	2.592	2.400	2.784	141,875	2.5740	-9.09%
2025-03-28	2.750	2.700	2.750	2.700	2.750	6,200	16,820	2.7129	2.640	2.592	2.640	2.592	2.640	6,458	2.6044	1.85%
2025-03-27	2.700	2.700	2.750	2.700	2.700	32,600	88,020	2.7000	2.592	2.592	2.640	2.592	2.592	33,958	2.5920	0.00%
2025-03-26	2.700	2.700	2.750	-	-	0	0	-	2.592	2.592	2.640	-	-	0	-	0.00%
2025-03-25	2.700	2.700	2.710	2.700	2.700	400	1,080	2.7000	2.592	2.592	2.602	2.592	2.592	417	2.5920	-0.37%
2025-03-24	2.710	2.700	2.750	-	-	0	0	-	2.602	2.592	2.640	-	-	0	-	0.00%
2025-03-21	2.710	2.700	2.710	-	-	4,000	10,800	2.7000	2.602	2.592	2.602	-	-	4,167	2.5920	0.00%
2025-03-20	2.710	2.700	2.740	-	-	0	0	-	2.602	2.592	2.630	-	-	0	-	0.00%
2025-03-19	2.710	2.700	2.710	-	-	0	0	-	2.602	2.592	2.602	-	-	0	-	0.00%
2025-03-18	2.710	2.700	2.710	2.710	2.760	24,000	66,010	2.7504	2.602	2.592	2.602	2.602	2.650	25,000	2.6404	-1.09%
2025-03-17	2.740	2.740	2.750	2.740	2.750	100,200	275,548	2.7500	2.630	2.630	2.640	2.630	2.640	104,375	2.6400	-0.72%
2025-03-14	2.760	2.750	2.800	2.740	2.760	45,400	124,848	2.7500	2.650	2.640	2.688	2.630	2.650	47,292	2.6400	0.36%
2025-03-13	2.750	2.700	2.750	2.750	2.800	45,800	126,060	2.7524	2.640	2.592	2.640	2.640	2.688	47,708	2.6423	-1.79%
2025-03-12	2.800	2.750	2.800	2.660	2.800	76,400	210,140	2.7505	2.688	2.640	2.688	2.554	2.688	79,583	2.6405	7.69%
2025-03-11	2.600	2.510	2.650	-	-	0	0	-	2.496	2.410	2.544	-	-	0	-	0.00%
2025-03-10	2.600	2.550	2.600	-	-	0	0	-	2.496	2.448	2.496	-	-	0	-	0.00%
2025-03-07	2.600	2.570	2.600	-	-	0	0	-	2.496	2.467	2.496	-	-	0	-	0.00%
2025-03-06	2.600	2.600	2.720	2.600	2.610	25,800	67,140	2.6023	2.496	2.496	2.611	2.496	2.506	26,875	2.4982	0.00%
2025-03-05	2.600	2.600	2.680	2.600	2.600	200	520	2.6000	2.496	2.496	2.573	2.496	2.496	208	2.4960	-2.99%
2025-03-04	2.680	2.600	2.680	2.610	2.680	10,600	27,694	2.6126	2.573	2.496	2.573	2.506	2.573	11,042	2.5081	-0.37%
2025-03-03	2.690	-	2.690	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2025-02-28	2.690	2.300	2.690	2.500	2.690	26,600	68,066	2.5589	2.582	2.208	2.582	2.400	2.582	27,708	2.4565	0.75%
2025-02-27	2.670	2.670	2.750	2.670	2.750	7,200	19,784	2.7478	2.563	2.563	2.640	2.563	2.640	7,500	2.6379	-2.91%
2025-02-26	2.750	2.670	2.750	2.750	2.750	200	550	2.7500	2.640	2.563	2.640	2.640	2.640	208	2.6400	0.00%
2025-02-25	2.750	2.670	2.750	-	-	0	0	-	2.640	2.563	2.640	-	-	0	-	0.00%
2025-02-24	2.750	2.690	2.750	2.750	2.750	10,200	28,050	2.7500	2.640	2.582	2.640	2.640	2.640	10,625	2.6400	-0.36%
2025-02-21	2.760	2.760	3.000	2.750	2.760	11,000	30,312	2.7556	2.650	2.650	2.880	2.640	2.650	11,458	2.6454	-6.12%
2025-02-20	2.940	2.740	2.940	-	-	0	0	-	2.822	2.630	2.822	-	-	0	-	-0.34%
2025-02-19	2.950	2.950	2.960	2.670	2.950	87,400	252,050	2.8839	2.832	2.832	2.842	2.563	2.832	91,042	2.7685	3.51%
2025-02-18	2.850	2.710	2.850	2.700	2.860	5,200	14,840	2.8538	2.736	2.602	2.736	2.592	2.746	5,417	2.7397	5.56%
2025-02-17	2.700	2.700	2.710	2.700	2.710	16,600	44,930	2.7066	2.592	2.592	2.602	2.592	2.602	17,292	2.5984	-1.82%
2025-02-14	2.750	2.700	2.750	2.690	2.750	19,400	53,008	2.7324	2.640	2.592	2.640	2.582	2.640	20,208	2.6231	5.77%
2025-02-13	2.600	2.600	2.800	2.600	2.700	20,200	54,520	2.6990	2.496	2.496	2.688	2.496	2.592	21,042	2.5910	-4.06%
2025-02-12	2.710	2.500	2.800	2.700	2.710	600	1,624	2.7067	2.602	2.400	2.688	2.592	2.602	625	2.5984	0.37%
2025-02-11	2.700	2.700	2.750	2.700	2.750	35,800	97,810	2.7321	2.592	2.592	2.640	2.592	2.640	37,292	2.6228	-1.82%
2025-02-10	2.750	2.750	2.760	2.600	3.130	73,600	204,198	2.7744	2.640	2.640	2.650	2.496	3.005	76,667	2.6635	4.56%
2025-02-07	2.630	2.430	2.630	2.160	2.800	109,800	254,684	2.3195	2.525	2.333	2.525	2.074	2.688	114,375	2.2267	22.90%
2025-02-06	2.140	2.140	2.300	2.090	2.140	5,200	11,032	2.1215	2.054	2.054	2.208	2.006	2.054	5,417	2.0367	6.47%
2025-02-05	2.010	2.000	2.010	2.010	2.010	2,000	4,020	2.0100	1.930	1.920	1.930	1.930	1.930	2,083	1.9296	-1.95%
2025-02-04	2.050	2.000	2.050	-	-	0	0	-	1.968	1.920	1.968	-	-	0	-	0.00%
2025-02-03	2.050	2.020	2.080	-	-	0	0	-	1.968	1.939	1.997	-	-	0	-	0.00%
2025-01-28	2.050	2.020	2.100	-	-	0	0	-	1.968	1.939	2.016	-	-	0	-	0.00%
2025-01-27	2.050	1.950	2.100	2.020	2.050	2,400	4,914	2.0475	1.968	1.872	2.016	1.939	1.968	2,500	1.9656	-2.38%
2025-01-24	2.100	2.050	2.300	-	-	0	0	-	2.016	1.968	2.208	-	-	0	-	0.00%
2025-01-23	2.100	2.100	2.200	2.100	2.100	400	840	2.1000	2.016	2.016	2.112	2.016	2.016	417	2.0160	-5.41%
2025-01-22	2.220	2.100	2.220	-	-	0	0	-	2.131	2.016	2.131	-	-	0	-	0.00%
2025-01-21	2.220	2.100	2.220	2.220	2.220	240,000	532,800	2.2200	2.131	2.016	2.131	2.131	2.131	250,000	2.1312	0.91%
2025-01-20	2.200	2.100	2.230	-	-	0	0	-	2.112	2.016	2.141	-	-	0	-	0.00%
2025-01-17	2.200	2.100	2.200	-	-	0	0	-	2.112	2.016	2.112	-	-	0	-	0.00%
2025-01-16	2.200	2.200	2.300	-	-	0	0	-	2.112	2.112	2.208	-	-	0	-	0.00%
2025-01-15	2.200	2.100	2.200	-	-	0	0	-	2.112	2.016	2.112	-	-	0	-	0.00%
2025-01-14	2.200	2.200	2.300	-	-	0	0	-	2.112	2.112	2.208	-	-	0	-	0.00%
2025-01-13	2.200	2.100	2.300	-	-	0	0	-	2.112	2.016	2.208	-	-	0	-	0.00%
2025-01-10	2.200	2.100	2.200	-	-	0	0	-	2.112	2.016	2.112	-	-	0	-	0.00%
2025-01-09	2.200	2.100	2.300	-	-	0	0	-	2.112	2.016	2.208	-	-	0	-	0.00%
2025-01-08	2.200	2.200	2.300	2.200	2.300	20,400	46,900	2.2990	2.112	2.112	2.208	2.112	2.208	21,250	2.2071	-4.35%
2025-01-07	2.300	2.300	2.500	2.300	2.300	2,200	5,060	2.3000	2.208	2.208	2.400	2.208	2.208	2,292	2.2080	0.00%
2025-01-06	2.300	2.200	2.300	2.300	2.300	5,200	11,960	2.3000	2.208	2.112	2.208	2.208	2.208	5,417	2.2080	-3.36%
2025-01-03	2.380	-	2.480	2.380	2.380	1,000	2,380	2.3800	2.285	-	2.381	2.285	2.285	1,042	2.2848	-4.80%
2025-01-02	2.500	2.200	2.500	-	-	0	0	-	2.400	2.112	2.400	-	-	0	-	0.00%
2024-12-31	2.500	2.550	2.600	2.250	2.550	63,400	149,176	2.3529	2.400	2.448	2.496	2.160	2.448	66,042	2.2588	9.65%
2024-12-30	2.280	2.000	2.280	2.300	2.300	10,000	23,000	2.3000	2.189	1.920	2.189	2.208	2.208	10,417	2.2080	3.64%
2024-12-27	2.200	2.150	2.300	2.200	2.300	12,800	29,212	2.2822	2.112	2.064	2.208	2.112	2.208	13,333	2.1909	-4.35%
2024-12-24	2.300	2.050	2.300	-	-	800,000	1,824,000	2.2800	2.208	1.968	2.208	-	-	833,333	2.1888	0.00%
2024-12-23	2.300	2.100	2.300	2.300	2.300	14,000	32,200	2.3000	2.208	2.016	2.208	2.208	2.208	14,583	2.2080	0.00%
2024-12-20	2.300	2.200	2.300	2.290	2.300	4,000	9,198	2.2995	2.208	2.112	2.208	2.198	2.208	4,167	2.2075	0.00%
2024-12-19	2.300	2.260	2.300	2.280	2.300	9,200	21,016	2.2843	2.208	2.170	2.208	2.189	2.208	9,583	2.1930	0.88%
2024-12-18	2.280	2.100	2.280	2.280	2.280	1,800	4,104	2.2800	2.189	2.016	2.189	2.189	2.189	1,875	2.1888	0.00%
2024-12-17	2.280	2.270	2.280	2.270	2.350	20,400	47,204	2.3139	2.189	2.179	2.189	2.179	2.256	21,250	2.2214	-2.98%
2024-12-16	2.350	2.100	2.350	-	-	0	0	-	2.256	2.016	2.256	-	-	0	-	0.00%
2024-12-13	2.350	2.340	2.350	2.350	2.350	1,000	2,350	2.3500	2.256	2.246	2.256	2.256	2.256	1,042	2.2560	4.91%
2024-12-12	2.240	2.160	2.240	2.100	2.280	45,400	99,016	2.1810	2.150	2.074	2.150	2.016	2.189	47,292	2.0937	12.56%
2024-12-11	1.990	1.950	1.990	1.950	2.300	53,800	109,006	2.0261	1.910	1.872	1.910	1.872	2.208	56,042	1.9451	-18.78%
2024-12-10	2.450	2.350	2.450	2.440	2.450	1,400	3,428	2.4486	2.352	2.256	2.352	2.342	2.352	1,458	2.3506	6.06%
2024-12-09	2.310	2.300	2.700	2.310	2.310	200	462	2.3100	2.218	2.208	2.592	2.218	2.218	208	2.2176	-1.70%
2024-12-06	2.350	2.350	2.450	-	-	200	470	2.3500	2.256	2.256	2.352	-	-	208	2.2560	0.00%
2024-12-05	2.350	2.300	2.350	-	-	0	0	-	2.256	2.208	2.256	-	-	0	-	0.00%
2024-12-04	2.350	2.350	2.700	-	-	0	0	-	2.256	2.256	2.592	-	-	0	-	0.00%
2024-12-03	2.350	2.050	2.700	-	-	0	0	-	2.256	1.968	2.592	-	-	0	-	0.00%
2024-12-02	2.350	2.350	-	-	-	0	0	-	2.256	2.256	-	-	-	0	-	6.82%
2024-11-29	2.200	2.190	2.200	2.190	2.200	4,200	9,204	2.1914	2.112	2.102	2.112	2.102	2.112	4,375	2.1038	-3.93%
2024-11-28	2.290	2.000	2.290	-	-	0	0	-	2.198	1.920	2.198	-	-	0	-	0.00%
2024-11-27	2.290	2.000	2.290	-	-	0	0	-	2.198	1.920	2.198	-	-	0	-	-2.55%
2024-11-26	2.350	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	0.00%
2024-11-25	2.350	2.350	-	2.260	2.260	4,000	9,058	2.2645	2.256	2.256	-	2.170	2.170	4,167	2.1739	3.52%
2024-11-22	2.270	2.010	2.270	-	-	0	0	-	2.179	1.930	2.179	-	-	0	-	-0.44%
2024-11-21	2.280	2.100	2.380	2.350	2.350	2,000	4,700	2.3500	2.189	2.016	2.285	2.256	2.256	2,083	2.2560	-4.60%
2024-11-20	2.390	2.350	2.430	2.390	2.390	200	478	2.3900	2.294	2.256	2.333	2.294	2.294	208	2.2944	1.70%
2024-11-19	2.350	2.010	2.430	-	-	0	0	-	2.256	1.930	2.333	-	-	0	-	0.00%
2024-11-18	2.350	2.350	2.430	-	-	0	0	-	2.256	2.256	2.333	-	-	0	-	0.00%
2024-11-15	2.350	2.350	2.430	2.350	2.350	2,000	4,700	2.3500	2.256	2.256	2.333	2.256	2.256	2,083	2.2560	0.86%
2024-11-14	2.330	2.150	2.430	-	-	0	0	-	2.237	2.064	2.333	-	-	0	-	0.00%
2024-11-13	2.330	2.150	2.330	2.350	2.350	3,000	7,050	2.3500	2.237	2.064	2.237	2.256	2.256	3,125	2.2560	-0.85%
2024-11-12	2.350	2.350	2.430	2.350	2.350	200	470	2.3500	2.256	2.256	2.333	2.256	2.256	208	2.2560	0.00%
2024-11-11	2.350	2.350	2.420	-	-	0	0	-	2.256	2.256	2.323	-	-	0	-	0.00%
2024-11-08	2.350	2.310	2.430	-	-	0	0	-	2.256	2.218	2.333	-	-	0	-	0.00%
2024-11-07	2.350	2.350	2.430	2.300	2.300	200	460	2.3000	2.256	2.256	2.333	2.208	2.208	208	2.2080	-0.42%
2024-11-06	2.360	2.150	2.360	2.360	2.360	200	472	2.3600	2.266	2.064	2.266	2.266	2.266	208	2.2656	0.00%
2024-11-05	2.360	2.350	2.430	-	-	0	0	-	2.266	2.256	2.333	-	-	0	-	0.00%
2024-11-04	2.360	2.360	2.430	2.350	2.350	400	940	2.3500	2.266	2.266	2.333	2.256	2.256	417	2.2560	1.29%
2024-11-01	2.330	2.150	2.430	-	-	0	0	-	2.237	2.064	2.333	-	-	0	-	0.00%
2024-10-31	2.330	2.200	2.430	-	-	0	0	-	2.237	2.112	2.333	-	-	0	-	0.00%
2024-10-30	2.330	2.200	2.430	-	-	0	0	-	2.237	2.112	2.333	-	-	0	-	0.00%
2024-10-29	2.330	2.330	2.430	-	-	0	0	-	2.237	2.237	2.333	-	-	0	-	0.87%
2024-10-28	2.310	2.310	2.430	2.310	2.310	1,400	3,234	2.3100	2.218	2.218	2.333	2.218	2.218	1,458	2.2176	0.00%
2024-10-25	2.310	2.270	2.430	-	-	0	0	-	2.218	2.179	2.333	-	-	0	-	0.00%
2024-10-24	2.310	2.310	2.420	2.300	2.310	2,000	4,606	2.3030	2.218	2.218	2.323	2.208	2.218	2,083	2.2109	0.43%
2024-10-23	2.300	2.300	2.430	2.300	2.300	6,800	15,640	2.3000	2.208	2.208	2.333	2.208	2.208	7,083	2.2080	-0.86%
2024-10-22	2.320	2.270	2.330	2.330	2.330	6,000	14,060	2.3433	2.227	2.179	2.237	2.237	2.237	6,250	2.2496	4.04%
2024-10-21	2.230	2.230	2.330	2.230	2.230	11,000	25,190	2.2900	2.141	2.141	2.237	2.141	2.141	11,458	2.1984	-5.11%
2024-10-18	2.350	2.350	2.400	2.300	2.360	18,400	43,038	2.3390	2.256	2.256	2.304	2.208	2.266	19,167	2.2455	2.17%
2024-10-17	2.300	2.300	2.350	2.300	2.350	10,400	24,430	2.3490	2.208	2.208	2.256	2.208	2.256	10,833	2.2551	-13.53%
2024-10-16	2.660	2.350	2.660	-	-	0	0	-	2.554	2.256	2.554	-	-	0	-	0.00%
2024-10-15	2.660	2.350	2.660	-	-	0	0	-	2.554	2.256	2.554	-	-	0	-	0.00%
2024-10-14	2.660	2.360	2.660	-	-	0	0	-	2.554	2.266	2.554	-	-	0	-	-0.75%
2024-10-10	2.680	2.370	2.680	2.500	2.680	1,000	2,644	2.6440	2.573	2.275	2.573	2.400	2.573	1,042	2.5382	0.00%
2024-10-09	2.680	2.680	2.690	2.680	2.680	8,600	23,048	2.6800	2.573	2.573	2.582	2.573	2.573	8,958	2.5728	0.00%
2024-10-08	2.680	2.300	2.680	2.700	2.700	1,200	3,240	2.7000	2.573	2.208	2.573	2.592	2.592	1,250	2.5920	-0.74%
2024-10-07	2.700	2.560	2.700	2.520	2.700	88,000	234,974	2.6702	2.592	2.458	2.592	2.419	2.592	91,667	2.5634	6.30%
2024-10-04	2.540	2.380	2.540	2.550	2.570	600	1,534	2.5567	2.438	2.285	2.438	2.448	2.467	625	2.4544	-1.55%
2024-10-03	2.580	2.580	2.590	2.580	2.590	43,000	111,020	2.5819	2.477	2.477	2.486	2.477	2.486	44,792	2.4786	-2.27%
2024-10-02	2.640	2.270	2.640	2.640	2.700	1,600	4,248	2.6550	2.534	2.179	2.534	2.534	2.592	1,667	2.5488	4.76%
2024-09-30	2.520	2.320	2.520	2.500	2.520	25,400	63,568	2.5027	2.419	2.227	2.419	2.400	2.419	26,458	2.4026	1.61%
2024-09-27	2.480	2.290	2.480	2.440	2.480	2,200	5,442	2.4736	2.381	2.198	2.381	2.342	2.381	2,292	2.3747	1.22%
2024-09-26	2.450	2.320	2.450	2.470	2.470	200	494	2.4700	2.352	2.227	2.352	2.371	2.371	208	2.3712	6.06%
2024-09-25	2.310	2.300	2.480	2.310	2.310	400	924	2.3100	2.218	2.208	2.381	2.218	2.218	417	2.2176	-7.23%
2024-09-24	2.490	2.350	2.490	2.390	2.490	5,200	12,514	2.4065	2.390	2.256	2.390	2.294	2.390	5,417	2.3103	13.18%
2024-09-23	2.200	2.200	2.400	2.200	2.400	2,000	4,440	2.2200	2.112	2.112	2.304	2.112	2.304	2,083	2.1312	5.26%
2024-09-20	2.090	2.090	2.540	2.030	2.500	13,600	32,744	2.4076	2.006	2.006	2.438	1.949	2.400	14,167	2.3113	-16.06%
2024-09-19	2.490	2.300	2.490	-	-	0	0	-	2.390	2.208	2.390	-	-	0	-	0.00%
2024-09-17	2.490	2.300	2.490	-	-	0	0	-	2.390	2.208	2.390	-	-	0	-	0.00%
2024-09-16	2.490	2.490	2.500	2.490	2.490	600	1,494	2.4900	2.390	2.390	2.400	2.390	2.390	625	2.3904	-0.40%
2024-09-13	2.500	2.300	2.500	2.540	2.540	200	508	2.5400	2.400	2.208	2.400	2.438	2.438	208	2.4384	4.60%
2024-09-12	2.390	2.370	2.390	-	-	0	0	-	2.294	2.275	2.294	-	-	0	-	0.00%
2024-09-11	2.390	2.370	2.500	2.390	2.400	4,000	9,568	2.3920	2.294	2.275	2.400	2.294	2.304	4,167	2.2963	-5.91%
2024-09-10	2.540	2.390	2.540	-	-	0	0	-	2.438	2.294	2.438	-	-	0	-	-1.17%
2024-09-09	2.570	2.390	2.570	-	-	0	0	-	2.467	2.294	2.467	-	-	0	-	-1.53%
2024-09-05	2.610	2.400	2.610	2.400	2.610	2,200	5,700	2.5909	2.506	2.304	2.506	2.304	2.506	2,292	2.4873	-1.88%
2024-09-04	2.660	2.380	2.660	2.500	2.670	400	1,034	2.5850	2.554	2.285	2.554	2.400	2.563	417	2.4816	10.83%
2024-09-03	2.400	2.350	2.400	2.390	2.400	4,800	11,508	2.3975	2.304	2.256	2.304	2.294	2.304	5,000	2.3016	0.42%
2024-09-02	2.390	2.380	2.550	2.380	2.670	1,200	2,922	2.4350	2.294	2.285	2.448	2.285	2.563	1,250	2.3376	1.27%
2024-08-30	2.360	2.350	2.670	2.320	2.320	200	464	2.3200	2.266	2.256	2.563	2.227	2.227	208	2.2272	1.72%
2024-08-29	2.320	2.320	2.540	-	-	0	0	-	2.227	2.227	2.438	-	-	0	-	0.00%
2024-08-28	2.320	2.310	2.500	2.310	2.310	8,200	18,942	2.3100	2.227	2.218	2.400	2.218	2.218	8,542	2.2176	0.43%
2024-08-27	2.310	2.310	2.400	2.300	2.310	1,800	4,150	2.3056	2.218	2.218	2.304	2.208	2.218	1,875	2.2133	-3.75%
2024-08-26	2.400	2.320	2.400	2.400	2.400	8,000	19,200	2.4000	2.304	2.227	2.304	2.304	2.304	8,333	2.3040	2.56%
2024-08-23	2.340	2.340	2.500	2.340	2.490	4,000	9,930	2.4825	2.246	2.246	2.400	2.246	2.390	4,167	2.3832	-6.02%
2024-08-22	2.490	2.420	2.490	2.430	2.500	3,620,600	8,942,834	2.4700	2.390	2.323	2.390	2.333	2.400	3,771,458	2.3712	0.81%
2024-08-21	2.470	2.360	2.470	2.350	2.470	14,400	34,440	2.3917	2.371	2.266	2.371	2.256	2.371	15,000	2.2960	1.65%
2024-08-20	2.430	2.320	2.430	2.440	2.440	3,000	7,320	2.4400	2.333	2.227	2.333	2.342	2.342	3,125	2.3424	-0.41%
2024-08-19	2.440	2.350	2.440	2.440	2.450	3,000	7,326	2.4420	2.342	2.256	2.342	2.342	2.352	3,125	2.3443	1.67%
2024-08-16	2.400	2.360	2.400	2.400	2.550	8,000	19,690	2.4613	2.304	2.266	2.304	2.304	2.448	8,333	2.3628	-2.04%
2024-08-15	2.450	2.440	2.580	2.450	2.550	11,000	27,506	2.5005	2.352	2.342	2.477	2.352	2.448	11,458	2.4005	-0.81%
2024-08-14	2.470	2.500	2.550	2.390	2.550	28,800	72,124	2.5043	2.371	2.400	2.448	2.294	2.448	30,000	2.4041	0.82%
2024-08-13	2.450	2.360	2.450	2.530	2.530	10,000	25,300	2.5300	2.352	2.266	2.352	2.429	2.429	10,417	2.4288	4.26%
2024-08-12	2.350	2.350	2.460	2.300	2.530	20,800	50,390	2.4226	2.256	2.256	2.362	2.208	2.429	21,667	2.3257	0.43%
2024-08-09	2.340	2.330	2.440	2.200	2.480	21,200	50,246	2.3701	2.246	2.237	2.342	2.112	2.381	22,083	2.2753	-3.31%
2024-08-08	2.420	2.390	2.490	2.360	2.540	2,523,800	6,108,542	2.4204	2.323	2.294	2.390	2.266	2.438	2,628,958	2.3236	0.00%
2024-08-07	2.420	2.400	2.500	2.370	2.540	21,000	51,768	2.4651	2.323	2.304	2.400	2.275	2.438	21,875	2.3665	-1.63%
2024-08-06	2.460	2.420	2.480	2.360	2.540	20,200	49,198	2.4355	2.362	2.323	2.381	2.266	2.438	21,042	2.3381	3.80%
2024-08-05	2.370	2.370	2.480	2.310	2.550	28,200	68,238	2.4198	2.275	2.275	2.381	2.218	2.448	29,375	2.3230	-0.84%
2024-08-02	2.390	2.390	2.450	2.390	2.540	21,000	51,828	2.4680	2.294	2.294	2.352	2.294	2.438	21,875	2.3693	-1.24%
2024-08-01	2.420	2.420	2.540	2.380	2.550	21,800	53,918	2.4733	2.323	2.323	2.438	2.285	2.448	22,708	2.3744	-4.72%
2024-07-31	2.540	2.440	2.540	2.390	2.550	21,400	53,192	2.4856	2.438	2.342	2.438	2.294	2.448	22,292	2.3862	2.01%
2024-07-30	2.490	2.380	2.490	2.370	2.550	20,800	51,304	2.4665	2.390	2.285	2.390	2.275	2.448	21,667	2.3679	3.32%
2024-07-29	2.410	2.390	2.490	2.330	2.420	22,800	56,028	2.4574	2.314	2.294	2.390	2.237	2.323	23,750	2.3591	-3.60%
2024-07-26	2.500	2.500	2.580	2.500	2.550	33,800	85,312	2.5240	2.400	2.400	2.477	2.400	2.448	35,208	2.4231	6.38%
2024-07-25	2.350	2.330	2.480	2.330	2.550	25,400	62,108	2.4452	2.256	2.237	2.381	2.237	2.448	26,458	2.3474	-10.98%
2024-07-24	2.640	2.350	2.640	2.350	2.640	22,400	54,948	2.4530	2.534	2.256	2.534	2.256	2.534	23,333	2.3549	-0.38%
2024-07-23	2.650	2.650	2.760	2.650	2.820	13,000	35,314	2.7165	2.544	2.544	2.650	2.544	2.707	13,542	2.6078	-0.75%
2024-07-22	2.670	2.670	2.850	2.600	2.770	28,200	75,046	2.6612	2.563	2.563	2.736	2.496	2.659	29,375	2.5548	1.91%
2024-07-19	2.620	2.620	2.660	2.610	2.710	14,400	37,964	2.6364	2.515	2.515	2.554	2.506	2.602	15,000	2.5309	-4.38%
2024-07-18	2.740	2.550	2.740	2.510	3.240	23,400	63,336	2.7067	2.630	2.448	2.630	2.410	3.110	24,375	2.5984	8.73%
2024-07-17	2.520	2.520	2.530	2.510	2.530	25,800	65,250	2.5291	2.419	2.419	2.429	2.410	2.429	26,875	2.4279	0.80%
2024-07-16	2.500	2.500	2.510	2.440	2.550	55,200	138,788	2.5143	2.400	2.400	2.410	2.342	2.448	57,500	2.4137	5.49%
2024-07-15	2.370	2.370	2.480	2.330	2.550	21,200	52,006	2.4531	2.275	2.275	2.381	2.237	2.448	22,083	2.3550	0.00%
2024-07-12	2.370	2.380	2.490	2.280	2.490	22,600	54,542	2.4134	2.275	2.285	2.390	2.189	2.390	23,542	2.3168	0.42%
2024-07-11	2.360	2.360	2.500	2.350	2.430	21,200	51,776	2.4423	2.266	2.266	2.400	2.256	2.333	22,083	2.3446	-2.88%
2024-07-10	2.430	2.320	2.540	2.420	2.550	21,200	53,002	2.5001	2.333	2.227	2.438	2.323	2.448	22,083	2.4001	0.00%
2024-07-09	2.430	2.430	-	2.400	2.550	19,000	47,336	2.4914	2.333	2.333	-	2.304	2.448	19,792	2.3917	-0.41%
2024-07-08	2.440	2.410	2.500	2.320	2.550	18,400	45,694	2.4834	2.342	2.314	2.400	2.227	2.448	19,167	2.3840	-2.79%
2024-07-05	2.510	2.430	2.520	2.360	2.550	6,134,200	14,357,346	2.3405	2.410	2.333	2.419	2.266	2.448	6,389,792	2.2469	2.03%
2024-07-04	2.460	2.460	2.580	2.450	2.550	28,600	71,754	2.5089	2.362	2.362	2.477	2.352	2.448	29,792	2.4085	-3.53%
2024-07-03	2.550	2.500	2.550	2.410	2.550	28,800	71,410	2.4795	2.448	2.400	2.448	2.314	2.448	30,000	2.3803	1.19%
2024-07-02	2.520	2.410	2.520	2.460	2.550	38,200	95,608	2.5028	2.419	2.314	2.419	2.362	2.448	39,792	2.4027	5.44%
2024-06-28	2.390	2.360	2.450	2.340	2.490	30,600	74,886	2.4473	2.294	2.266	2.352	2.246	2.390	31,875	2.3494	1.70%
2024-06-27	2.350	2.270	2.490	2.290	2.490	38,200	92,812	2.4296	2.256	2.179	2.390	2.198	2.390	39,792	2.3324	5.86%
2024-06-26	2.220	2.230	2.310	2.200	2.480	36,000	84,494	2.3471	2.131	2.141	2.218	2.112	2.381	37,500	2.2532	0.91%
2024-06-25	2.200	2.200	2.300	2.160	2.300	59,200	133,724	2.2589	2.112	2.112	2.208	2.074	2.208	61,667	2.1685	-3.51%
2024-06-24	2.280	2.280	2.400	2.230	2.330	30,200	71,356	2.3628	2.189	2.189	2.304	2.141	2.237	31,458	2.2683	-5.00%
2024-06-21	2.400	2.400	2.500	2.350	2.400	30,400	74,804	2.4607	2.304	2.304	2.400	2.256	2.304	31,667	2.3622	0.00%
2024-06-20	2.400	2.400	2.460	2.400	2.500	39,400	97,790	2.4820	2.304	2.304	2.362	2.304	2.400	41,042	2.3827	0.00%
2024-06-19	2.400	2.400	2.490	2.380	2.500	34,400	84,866	2.4670	2.304	2.304	2.390	2.285	2.400	35,833	2.3684	1.27%
2024-06-18	2.370	2.370	2.480	2.350	2.500	36,400	89,100	2.4478	2.275	2.275	2.381	2.256	2.400	37,917	2.3499	0.85%
2024-06-17	2.350	2.350	2.500	2.250	2.350	44,600	106,918	2.3973	2.256	2.256	2.400	2.160	2.256	46,458	2.3014	0.00%
2024-06-14	2.350	2.350	2.420	2.320	2.490	30,000	73,174	2.4391	2.256	2.256	2.323	2.227	2.390	31,250	2.3416	-2.08%
2024-06-13	2.400	2.400	2.450	2.210	2.490	31,600	76,482	2.4203	2.304	2.304	2.352	2.122	2.390	32,917	2.3235	0.00%
2024-06-12	2.400	2.310	2.450	2.100	2.490	33,800	81,842	2.4214	2.304	2.218	2.352	2.016	2.390	35,208	2.3245	4.35%
2024-06-11	2.300	2.300	2.380	2.300	2.500	31,200	76,192	2.4421	2.208	2.208	2.285	2.208	2.400	32,500	2.3444	-5.74%
2024-06-07	2.440	2.350	2.480	2.320	2.500	41,000	98,926	2.4128	2.342	2.256	2.381	2.227	2.400	42,708	2.3163	2.95%
2024-06-06	2.370	2.370	2.390	2.330	2.500	41,600	101,090	2.4300	2.275	2.275	2.294	2.237	2.400	43,333	2.3328	4.41%
2024-06-05	2.270	2.270	2.450	2.270	2.500	30,400	74,072	2.4366	2.179	2.179	2.352	2.179	2.400	31,667	2.3391	-2.58%
2024-06-04	2.330	2.260	2.500	2.250	2.330	30,600	73,872	2.4141	2.237	2.170	2.400	2.160	2.237	31,875	2.3176	3.56%
2024-06-03	2.250	2.250	2.480	2.250	2.510	24,600	60,528	2.4605	2.160	2.160	2.381	2.160	2.410	25,625	2.3621	0.00%
2024-05-31	2.250	2.200	2.370	2.250	2.500	27,800	67,966	2.4448	2.160	2.112	2.275	2.160	2.400	28,958	2.3470	3.21%
2024-05-30	2.180	2.180	2.490	2.180	2.490	29,200	70,526	2.4153	2.093	2.093	2.390	2.093	2.390	30,417	2.3187	-10.29%
2024-05-29	2.430	2.310	2.500	2.430	2.510	21,800	54,494	2.4997	2.333	2.218	2.400	2.333	2.410	22,708	2.3997	7.52%
2024-05-28	2.260	2.260	2.490	2.260	2.500	42,200	104,674	2.4804	2.170	2.170	2.390	2.170	2.400	43,958	2.3812	-2.59%
2024-05-27	2.320	2.210	2.480	2.210	2.500	27,600	66,864	2.4226	2.227	2.122	2.381	2.122	2.400	28,750	2.3257	4.98%
2024-05-24	2.210	2.210	2.480	2.200	2.490	30,600	74,596	2.4378	2.122	2.122	2.381	2.112	2.390	31,875	2.3403	-5.56%
2024-05-23	2.340	2.210	2.350	2.200	2.510	25,400	62,452	2.4587	2.246	2.122	2.256	2.112	2.410	26,458	2.3604	-2.09%
2024-05-22	2.390	2.350	2.500	2.350	2.500	23,800	59,022	2.4799	2.294	2.256	2.400	2.256	2.400	24,792	2.3807	-4.40%
2024-05-21	2.500	2.500	2.600	2.500	2.610	17,600	44,444	2.5252	2.400	2.400	2.496	2.400	2.506	18,333	2.4242	-4.21%
2024-05-20	2.610	2.500	2.610	2.500	2.720	22,600	58,352	2.5819	2.506	2.400	2.506	2.400	2.611	23,542	2.4787	-3.69%
2024-05-17	2.710	2.700	2.710	2.270	2.710	79,200	199,468	2.5185	2.602	2.592	2.602	2.179	2.602	82,500	2.4178	19.38%
2024-05-16	2.270	2.270	2.380	2.230	2.500	30,000	72,356	2.4119	2.179	2.179	2.285	2.141	2.400	31,250	2.3154	1.79%
2024-05-14	2.230	2.230	2.420	2.200	2.500	28,200	67,632	2.3983	2.141	2.141	2.323	2.112	2.400	29,375	2.3024	-3.46%
2024-05-13	2.310	2.210	2.310	2.190	2.500	32,000	77,126	2.4102	2.218	2.122	2.218	2.102	2.400	33,333	2.3138	-2.53%
2024-05-10	2.370	2.240	2.380	2.080	2.470	36,000	84,196	2.3388	2.275	2.150	2.285	1.997	2.371	37,500	2.2452	-3.66%
2024-05-09	2.460	2.170	2.450	2.390	2.500	20,600	50,870	2.4694	2.362	2.083	2.352	2.294	2.400	21,458	2.3706	9.82%
2024-05-08	2.240	2.120	2.300	1.950	2.500	35,400	83,732	2.3653	2.150	2.035	2.208	1.872	2.400	36,875	2.2707	-3.86%
2024-05-07	2.330	1.860	2.330	2.330	2.500	24,200	59,940	2.4769	2.237	1.786	2.237	2.237	2.400	25,208	2.3778	2.19%
2024-05-06	2.280	1.780	2.280	0.550	2.290	400	568	1.4200	2.189	1.709	2.189	0.528	2.198	417	1.3632	-0.87%
2024-05-03	2.300	1.950	2.300	2.300	2.300	1,000	2,300	2.3000	2.208	1.872	2.208	2.208	2.208	1,042	2.2080	0.00%
2024-05-02	2.300	0.700	2.350	2.280	2.300	2,400	5,488	2.2867	2.208	0.672	2.256	2.189	2.208	2,500	2.1952	0.00%
2024-04-30	2.300	2.000	2.300	2.190	2.400	33,400	76,906	2.3026	2.208	1.920	2.208	2.102	2.304	34,792	2.2105	5.02%
2024-04-29	2.190	2.030	2.190	2.170	2.190	20,200	44,220	2.1891	2.102	1.949	2.102	2.083	2.102	21,042	2.1015	0.00%
2024-04-26	2.190	1.880	2.190	2.190	2.190	600	1,314	2.1900	2.102	1.805	2.102	2.102	2.102	625	2.1024	7.88%
2024-04-25	2.030	2.000	2.200	-	-	200	440	2.2000	1.949	1.920	2.112	-	-	208	2.1120	0.00%
2024-04-24	2.030	1.960	2.200	-	-	0	0	-	1.949	1.882	2.112	-	-	0	-	0.00%
2024-04-23	2.030	2.020	2.150	2.020	2.030	17,400	35,246	2.0256	1.949	1.939	2.064	1.939	1.949	18,125	1.9446	-0.98%
2024-04-22	2.050	2.050	2.100	2.030	2.100	3,800	7,780	2.0474	1.968	1.968	2.016	1.949	2.016	3,958	1.9655	-2.38%
2024-04-19	2.100	2.020	2.200	2.020	2.100	50,400	105,552	2.0943	2.016	1.939	2.112	1.939	2.016	52,500	2.0105	0.00%
2024-04-18	2.100	2.090	2.190	2.100	2.190	58,600	127,200	2.1706	2.016	2.006	2.102	2.016	2.102	61,042	2.0838	-4.11%
2024-04-17	2.190	1.960	2.190	2.190	2.190	4,600	10,074	2.1900	2.102	1.882	2.102	2.102	2.102	4,792	2.1024	0.00%
2024-04-16	2.190	2.010	2.190	2.010	2.190	62,933	132,216	2.1009	2.102	1.930	2.102	1.930	2.102	65,555	2.0169	4.29%
2024-04-15	2.100	1.800	2.200	2.080	2.210	57,000	119,890	2.1033	2.016	1.728	2.112	1.997	2.122	59,375	2.0192	-4.98%
2024-04-12	2.210	2.200	2.400	2.200	2.280	20,800	46,758	2.2480	2.122	2.112	2.304	2.112	2.189	21,667	2.1581	-1.78%
2024-04-11	2.250	2.250	2.270	2.200	2.300	55,800	127,274	2.2809	2.160	2.160	2.179	2.112	2.208	58,125	2.1897	-5.06%
2024-04-10	2.370	2.190	2.370	2.160	2.480	31,000	67,746	2.1854	2.275	2.102	2.275	2.074	2.381	32,292	2.0979	3.04%
2024-04-09	2.300	2.250	2.300	2.100	2.590	82,200	182,184	2.2164	2.208	2.160	2.208	2.016	2.486	85,625	2.1277	-11.20%
2024-04-08	2.590	2.500	2.590	2.100	3.420	550,200	1,356,162	2.4649	2.486	2.400	2.486	2.016	3.283	573,125	2.3663	-39.77%
2024-04-05	4.300	-	4.300	-	-	0	0	-	4.128	-	4.128	-	-	0	-	-8.51%
2024-04-03	4.700	-	4.700	-	-	202,733	942,708	4.6500	4.512	-	4.512	-	-	211,180	4.4640	-1.88%
2024-04-02	4.790	-	4.790	-	-	0	0	-	4.598	-	4.598	-	-	0	-	-2.24%
2024-03-28	4.900	-	4.900	4.900	5.040	400	1,988	4.9700	4.704	-	4.704	4.704	4.838	417	4.7712	0.00%
2024-03-27	4.900	-	5.060	-	-	0	0	-	4.704	-	4.858	-	-	0	-	0.00%
2024-03-26	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-03-25	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-03-22	4.900	-	5.060	-	-	0	0	-	4.704	-	4.858	-	-	0	-	0.00%
2024-03-21	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-03-20	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	-2.39%
2024-03-19	5.020	-	5.020	-	-	0	0	-	4.819	-	4.819	-	-	0	-	0.00%
2024-03-18	5.020	-	5.020	-	-	0	0	-	4.819	-	4.819	-	-	0	-	0.00%
2024-03-15	5.020	-	5.060	-	-	0	0	-	4.819	-	4.858	-	-	0	-	0.00%
2024-03-14	5.020	-	5.020	-	-	0	0	-	4.819	-	4.819	-	-	0	-	0.00%
2024-03-13	5.020	-	5.020	-	-	0	0	-	4.819	-	4.819	-	-	0	-	-0.20%
2024-03-12	5.030	-	5.030	-	-	0	0	-	4.829	-	4.829	-	-	0	-	0.00%
2024-03-11	5.030	-	5.030	-	-	0	0	-	4.829	-	4.829	-	-	0	-	0.00%
2024-03-08	5.030	-	5.060	-	-	0	0	-	4.829	-	4.858	-	-	0	-	0.00%
2024-03-07	5.030	-	5.030	5.030	5.030	200	1,006	5.0300	4.829	-	4.829	4.829	4.829	208	4.8288	2.65%
2024-03-06	4.900	-	5.060	-	-	0	0	-	4.704	-	4.858	-	-	0	-	0.00%
2024-03-05	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-03-04	4.900	-	5.060	4.890	4.900	29,600	144,750	4.8902	4.704	-	4.858	4.694	4.704	30,833	4.6946	0.00%
2024-03-01	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-02-29	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-02-28	4.900	4.300	4.900	-	-	0	0	-	4.704	4.128	4.704	-	-	0	-	-1.41%
2024-02-27	4.970	4.080	4.970	4.700	4.970	2,200	10,512	4.7782	4.771	3.917	4.771	4.512	4.771	2,292	4.5871	5.74%
2024-02-26	4.700	4.070	4.700	-	-	0	0	-	4.512	3.907	4.512	-	-	0	-	0.00%
2024-02-23	4.700	4.070	4.700	-	-	0	0	-	4.512	3.907	4.512	-	-	0	-	0.00%
2024-02-22	4.700	4.070	4.700	-	-	0	0	-	4.512	3.907	4.512	-	-	0	-	0.00%
2024-02-21	4.700	4.070	4.700	4.900	4.900	200	980	4.9000	4.512	3.907	4.512	4.704	4.704	208	4.7040	2.62%
2024-02-20	4.580	4.450	5.020	4.580	4.580	200	916	4.5800	4.397	4.272	4.819	4.397	4.397	208	4.3968	-10.20%
2024-02-19	5.100	4.580	5.100	-	-	0	0	-	4.896	4.397	4.896	-	-	0	-	-1.16%
2024-02-16	5.160	4.580	-	-	-	0	0	-	4.954	4.397	-	-	-	0	-	0.00%
2024-02-15	5.160	-	-	-	-	0	0	-	4.954	-	-	-	-	0	-	0.00%
2024-02-14	5.160	4.580	-	-	-	0	0	-	4.954	4.397	-	-	-	0	-	0.00%
2024-02-09	5.160	-	-	-	-	0	0	-	4.954	-	-	-	-	0	-	0.00%
2024-02-08	5.160	4.650	5.160	-	-	0	0	-	4.954	4.464	4.954	-	-	0	-	-1.53%
2024-02-07	5.240	-	5.240	-	-	0	0	-	5.030	-	5.030	-	-	0	-	-2.06%
2024-02-06	5.350	4.770	5.350	-	-	0	0	-	5.136	4.579	5.136	-	-	0	-	-0.37%
2024-02-05	5.370	-	5.370	-	-	0	0	-	5.155	-	5.155	-	-	0	-	0.00%
2024-02-02	5.370	4.250	5.370	4.330	5.370	400	1,940	4.8500	5.155	4.080	5.155	4.157	5.155	417	4.6560	-0.19%
2024-02-01	5.380	-	5.380	-	-	0	0	-	5.165	-	5.165	-	-	0	-	-0.37%
2024-01-31	5.400	-	5.800	-	-	0	0	-	5.184	-	5.568	-	-	0	-	0.00%
2024-01-30	5.400	4.400	5.400	4.520	5.870	400	2,078	5.1950	5.184	4.224	5.184	4.339	5.635	417	4.9872	8.22%
2024-01-29	4.990	4.990	-	-	-	0	0	-	4.790	4.790	-	-	-	0	-	11.14%
2024-01-26	4.490	4.000	4.490	-	-	0	0	-	4.310	3.840	4.310	-	-	0	-	0.00%
2024-01-25	4.490	3.800	4.490	4.410	4.500	3,000	13,478	4.4927	4.310	3.648	4.310	4.234	4.320	3,125	4.3130	2.05%
2024-01-24	4.400	-	4.500	4.080	4.400	600	2,576	4.2933	4.224	-	4.320	3.917	4.224	625	4.1216	10.28%
2024-01-23	3.990	3.800	3.990	4.000	4.000	400	1,800	4.5000	3.830	3.648	3.830	3.840	3.840	417	4.3200	23.53%
2024-01-22	3.230	2.810	3.250	3.200	3.240	2,800	9,034	3.2264	3.101	2.698	3.120	3.072	3.110	2,917	3.0974	9.12%
2024-01-19	2.960	2.960	4.800	2.950	2.950	200	590	2.9500	2.842	2.842	4.608	2.832	2.832	208	2.8320	-39.59%
2024-01-18	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-01-17	4.900	-	4.900	-	-	0	0	-	4.704	-	4.704	-	-	0	-	0.00%
2024-01-16	4.900	-	4.900	4.900	4.900	2,200	10,780	4.9000	4.704	-	4.704	4.704	4.704	2,292	4.7040	0.20%
2024-01-15	4.890	-	4.890	4.900	4.900	400	1,920	4.8000	4.694	-	4.694	4.704	4.704	417	4.6080	-0.20%
2024-01-12	4.900	4.900	-	4.860	4.900	13,800	67,604	4.8988	4.704	4.704	-	4.666	4.704	14,375	4.7029	1.03%
2024-01-11	4.850	4.850	5.500	4.740	4.740	400	1,896	4.7400	4.656	4.656	5.280	4.550	4.550	417	4.5504	-21.77%
2024-01-10	6.200	-	6.200	-	-	0	0	-	5.952	-	5.952	-	-	0	-	0.00%
2024-01-09	6.200	-	6.200	-	-	0	0	-	5.952	-	5.952	-	-	0	-	-2.05%
2024-01-08	6.330	-	6.330	-	-	0	0	-	6.077	-	6.077	-	-	0	-	-1.09%
2024-01-05	6.400	-	6.400	-	-	0	0	-	6.144	-	6.144	-	-	0	-	0.00%
2024-01-04	6.400	-	6.400	-	-	0	0	-	6.144	-	6.144	-	-	0	-	0.00%
2024-01-03	6.400	-	6.400	6.540	6.540	800	5,232	6.5400	6.144	-	6.144	6.278	6.278	833	6.2784	1.43%
2024-01-02	6.310	6.000	6.600	6.300	6.460	10,000	64,016	6.4016	6.058	5.760	6.336	6.048	6.202	10,417	6.1455	-4.39%
2023-12-29	6.600	6.600	-	5.770	6.600	113,800	685,574	6.0244	6.336	6.336	-	5.539	6.336	118,542	5.7834	13.79%
2023-12-28	5.800	5.800	5.900	4.580	5.800	97,200	500,236	5.1465	5.568	5.568	5.664	4.397	5.568	101,250	4.9406	23.40%
2023-12-27	4.700	-	4.890	4.700	5.300	21,000	103,460	4.9267	4.512	-	4.694	4.512	5.088	21,875	4.7296	-4.08%
2023-12-22	4.900	4.110	4.900	4.110	4.900	8,600	40,356	4.6926	4.704	3.946	4.704	3.946	4.704	8,958	4.5049	4.26%
2023-12-21	4.700	4.460	4.700	4.420	4.880	11,200	53,168	4.7471	4.512	4.282	4.512	4.243	4.685	11,667	4.5573	6.82%
2023-12-20	4.400	4.160	4.400	4.240	4.400	1,400	6,088	4.3486	4.224	3.994	4.224	4.070	4.224	1,458	4.1746	9.73%
2023-12-19	4.010	4.010	4.190	3.900	3.990	66,600	264,892	3.9774	3.850	3.850	4.022	3.744	3.830	69,375	3.8183	5.53%
2023-12-18	3.800	3.800	4.040	3.380	3.800	2,400	8,280	3.4500	3.648	3.648	3.878	3.245	3.648	2,500	3.3120	8.57%
2023-12-15	3.500	3.500	3.600	3.300	3.990	14,800	52,322	3.5353	3.360	3.360	3.456	3.168	3.830	15,417	3.3939	6.06%
2023-12-14	3.300	3.210	3.300	2.700	3.300	6,800	21,090	3.1015	3.168	3.082	3.168	2.592	3.168	7,083	2.9774	0.00%
2023-12-13	3.300	3.100	-	3.100	3.300	8,800	28,734	3.2652	3.168	2.976	-	2.976	3.168	9,167	3.1346	10.00%
2023-12-12	3.000	3.000	3.200	2.950	3.290	26,800	80,424	3.0009	2.880	2.880	3.072	2.832	3.158	27,917	2.8809	7.14%
2023-12-11	2.800	2.800	3.040	2.800	2.800	12,200	34,160	2.8000	2.688	2.688	2.918	2.688	2.688	12,708	2.6880	9.80%
2023-12-08	2.550	2.550	-	2.160	2.500	36,000	89,932	2.4981	2.448	2.448	-	2.074	2.400	37,500	2.3982	4.08%
2023-12-07	2.450	2.210	3.010	-	-	0	0	-	2.352	2.122	2.890	-	-	0	-	0.00%
2023-12-06	2.450	2.450	-	2.450	2.650	400	1,020	2.5500	2.352	2.352	-	2.352	2.544	417	2.4480	-5.77%
2023-12-05	2.600	2.600	-	-	-	200	518	2.5900	2.496	2.496	-	-	-	208	2.4864	0.39%
2023-12-04	2.590	2.590	-	2.580	2.700	3,000	7,884	2.6280	2.486	2.486	-	2.477	2.592	3,125	2.5229	-4.07%
2023-12-01	2.700	2.680	3.000	2.400	2.790	2,800	7,508	2.6814	2.592	2.573	2.880	2.304	2.678	2,917	2.5742	-12.90%
2023-11-30	3.100	2.580	3.100	3.110	3.110	200	622	3.1100	2.976	2.477	2.976	2.986	2.986	208	2.9856	0.65%
2023-11-29	3.080	-	3.120	-	-	0	0	-	2.957	-	2.995	-	-	0	-	0.00%
2023-11-28	3.080	2.820	3.080	2.800	3.080	16,200	47,474	2.9305	2.957	2.707	2.957	2.688	2.957	16,875	2.8133	3.01%
2023-11-27	2.990	2.600	2.990	2.850	2.990	1,000	2,894	2.8940	2.870	2.496	2.870	2.736	2.870	1,042	2.7782	4.91%
2023-11-24	2.850	2.800	2.990	2.850	2.980	4,000	11,608	2.9020	2.736	2.688	2.870	2.736	2.861	4,167	2.7859	-1.72%
2023-11-23	2.900	2.700	-	2.210	2.900	2,400	6,386	2.6608	2.784	2.592	-	2.122	2.784	2,500	2.5544	0.35%
2023-11-22	2.890	2.890	3.020	2.850	3.200	29,600	89,842	3.0352	2.774	2.774	2.899	2.736	3.072	30,833	2.9138	-12.16%
2023-11-21	3.290	2.800	3.290	3.120	3.290	400	1,282	3.2050	3.158	2.688	3.158	2.995	3.158	417	3.0768	2.81%
2023-11-20	3.200	-	3.200	-	-	0	0	-	3.072	-	3.072	-	-	0	-	-1.84%
2023-11-17	3.260	-	3.300	3.240	3.260	6,200	19,972	3.2213	3.130	-	3.168	3.110	3.130	6,458	3.0924	0.31%
2023-11-16	3.250	2.710	3.250	2.750	3.350	6,600	20,316	3.0782	3.120	2.602	3.120	2.640	3.216	6,875	2.9551	16.49%
2023-11-15	2.790	2.680	3.280	-	-	0	0	-	2.678	2.573	3.149	-	-	0	-	0.00%
2023-11-14	2.790	2.700	3.280	-	-	0	0	-	2.678	2.592	3.149	-	-	0	-	0.00%
2023-11-13	2.790	2.790	-	2.790	2.790	1,600	4,464	2.7900	2.678	2.678	-	2.678	2.678	1,667	2.6784	-0.71%
2023-11-10	2.810	2.630	3.250	-	-	0	0	-	2.698	2.525	3.120	-	-	0	-	0.00%
2023-11-09	2.810	2.810	-	2.700	2.980	14,400	41,562	2.8863	2.698	2.698	-	2.592	2.861	15,000	2.7708	0.00%
2023-11-08	2.810	2.700	2.990	2.650	2.810	800	2,152	2.6900	2.698	2.592	2.870	2.544	2.698	833	2.5824	6.04%
2023-11-07	2.650	2.650	2.850	2.460	2.960	28,600	75,066	2.6247	2.544	2.544	2.736	2.362	2.842	29,792	2.5197	1.92%
2023-11-06	2.600	2.720	2.790	2.580	2.820	45,600	123,698	2.7127	2.496	2.611	2.678	2.477	2.707	47,500	2.6042	-7.80%
2023-11-03	2.820	2.820	2.840	2.800	3.240	93,966	267,122	2.8428	2.707	2.707	2.726	2.688	3.110	97,881	2.7290	-12.69%
2023-11-02	3.230	2.950	3.470	-	-	0	0	-	3.101	2.832	3.331	-	-	0	-	0.00%
2023-11-01	3.230	3.000	3.250	-	-	0	0	-	3.101	2.880	3.120	-	-	0	-	-1.52%
2023-10-31	3.280	3.000	3.280	3.000	3.290	7,200	21,700	3.0139	3.149	2.880	3.149	2.880	3.158	7,500	2.8933	5.81%
2023-10-30	3.100	3.100	3.370	3.100	3.370	3,800	11,874	3.1247	2.976	2.976	3.235	2.976	3.235	3,958	2.9997	-6.34%
2023-10-27	3.310	3.030	3.360	3.300	3.390	3,600	11,938	3.3161	3.178	2.909	3.226	3.168	3.254	3,750	3.1835	6.43%
2023-10-26	3.110	3.030	3.120	2.900	3.130	11,200	33,946	3.0309	2.986	2.909	2.995	2.784	3.005	11,667	2.9097	-4.31%
2023-10-25	3.250	3.110	3.250	3.250	3.380	12,600	42,394	3.3646	3.120	2.986	3.120	3.120	3.245	13,125	3.2300	-3.85%
2023-10-24	3.380	3.040	3.380	3.000	3.380	30,200	97,618	3.2324	3.245	2.918	3.245	2.880	3.245	31,458	3.1031	-3.43%
2023-10-20	3.500	3.350	3.500	3.500	3.600	5,800	20,800	3.5862	3.360	3.216	3.360	3.360	3.456	6,042	3.4428	-5.41%
2023-10-19	3.700	-	3.750	3.700	3.850	2,200	8,240	3.7455	3.552	-	3.600	3.552	3.696	2,292	3.5956	-0.80%
2023-10-18	3.730	3.700	3.730	3.690	3.860	9,800	37,424	3.8188	3.581	3.552	3.581	3.542	3.706	10,208	3.6660	-3.37%
2023-10-17	3.860	3.860	3.900	3.600	4.040	43,200	167,202	3.8704	3.706	3.706	3.744	3.456	3.878	45,000	3.7156	-2.28%
2023-10-16	3.950	3.950	3.980	3.950	6.200	549,200	2,300,982	4.1897	3.792	3.792	3.821	3.792	5.952	572,083	4.0221	-40.15%
2023-10-13	6.600	6.200	6.590	-	-	0	0	-	6.336	5.952	6.326	-	-	0	-	0.00%
2023-10-12	6.600	6.400	6.800	6.530	8.780	2,000	14,344	7.1720	6.336	6.144	6.528	6.269	8.429	2,083	6.8851	0.61%
2023-10-11	6.560	-	6.560	-	-	0	0	-	6.298	-	6.298	-	-	0	-	0.00%
2023-10-10	6.560	-	7.500	6.560	6.560	3,000	19,680	6.5600	6.298	-	7.200	6.298	6.298	3,125	6.2976	0.00%
2023-10-09	6.560	-	-	-	-	0	0	-	6.298	-	-	-	-	0	-	0.00%
2023-10-06	6.560	-	6.560	6.560	6.560	200	1,312	6.5600	6.298	-	6.298	6.298	6.298	208	6.2976	0.00%
2023-10-05	6.560	-	7.500	-	-	0	0	-	6.298	-	7.200	-	-	0	-	0.00%
2023-10-04	6.560	3.470	7.500	-	-	0	0	-	6.298	3.331	7.200	-	-	0	-	0.00%
2023-10-03	6.560	-	6.570	-	-	0	0	-	6.298	-	6.307	-	-	0	-	-1.50%
2023-09-29	6.660	-	-	-	-	200	1,240	6.2000	6.394	-	-	-	-	208	5.9520	0.00%
2023-09-28	6.660	-	6.660	-	-	0	0	-	6.394	-	6.394	-	-	0	-	-2.06%
2023-09-27	6.800	-	6.800	6.800	6.800	200	1,360	6.8000	6.528	-	6.528	6.528	6.528	208	6.5280	0.59%
2023-09-26	6.760	-	6.760	-	-	0	0	-	6.490	-	6.490	-	-	0	-	-0.15%
2023-09-25	6.770	-	6.770	-	-	0	0	-	6.499	-	6.499	-	-	0	-	-1.60%
2023-09-22	6.880	-	6.880	6.880	6.880	400	2,752	6.8800	6.605	-	6.605	6.605	6.605	417	6.6048	-0.29%
2023-09-21	6.900	-	6.900	-	-	0	0	-	6.624	-	6.624	-	-	0	-	0.00%
2023-09-20	6.900	5.520	7.000	6.900	6.910	16,600	114,556	6.9010	6.624	5.299	6.720	6.624	6.634	17,292	6.6249	-1.15%
2023-09-19	6.980	6.800	6.980	7.000	7.000	200	1,400	7.0000	6.701	6.528	6.701	6.720	6.720	208	6.7200	-0.29%
2023-09-18	7.000	-	7.200	7.000	7.000	5,000	35,000	7.0000	6.720	-	6.912	6.720	6.720	5,208	6.7200	-3.98%
2023-09-15	7.290	-	7.290	-	-	0	0	-	6.998	-	6.998	-	-	0	-	0.00%
2023-09-14	7.290	-	7.290	-	-	0	0	-	6.998	-	6.998	-	-	0	-	0.00%
2023-09-13	7.290	-	7.290	-	-	0	0	-	6.998	-	6.998	-	-	0	-	0.00%
2023-09-12	7.290	-	7.290	-	-	0	0	-	6.998	-	6.998	-	-	0	-	-0.14%
2023-09-11	7.300	-	7.300	-	-	0	0	-	7.008	-	7.008	-	-	0	-	-1.75%
2023-09-07	7.430	-	7.430	-	-	0	0	-	7.133	-	7.133	-	-	0	-	0.00%
2023-09-06	7.430	-	7.550	7.430	7.650	1,000	7,550	7.5500	7.133	-	7.248	7.133	7.344	1,042	7.2480	-3.51%
2023-09-05	7.700	-	7.700	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2023-09-04	7.700	-	7.700	-	-	0	0	-	7.392	-	7.392	-	-	0	-	0.00%
2023-08-31	7.700	-	7.500	-	-	0	0	-	7.392	-	7.200	-	-	0	-	-1.03%
2023-08-30	7.780	6.170	7.780	7.780	7.800	400	3,116	7.7900	7.469	5.923	7.469	7.469	7.488	417	7.4784	8.36%
2023-08-29	7.180	6.380	7.190	7.180	7.200	7,400	53,254	7.1965	6.893	6.125	6.902	6.893	6.912	7,708	6.9086	-3.36%
2023-08-28	7.430	7.100	7.430	7.430	7.430	200	1,486	7.4300	7.133	6.816	7.133	7.133	7.133	208	7.1328	-0.40%
2023-08-25	7.460	7.100	7.470	7.370	7.550	4,600	34,442	7.4874	7.162	6.816	7.171	7.075	7.248	4,792	7.1879	-1.19%
2023-08-24	7.550	6.800	7.560	7.550	8.000	4,000	30,608	7.6520	7.248	6.528	7.258	7.248	7.680	4,167	7.3459	-0.66%
2023-08-23	7.600	7.590	7.800	7.570	8.160	4,600	35,836	7.7904	7.296	7.286	7.488	7.267	7.834	4,792	7.4788	-20.00%
2023-08-22	9.500	8.500	9.500	9.750	9.790	3,000	29,310	9.7700	9.120	8.160	9.120	9.360	9.398	3,125	9.3792	-4.04%
2023-08-21	9.900	-	9.900	-	-	0	0	-	9.504	-	9.504	-	-	0	-	0.00%
2023-08-18	9.900	7.500	9.900	7.650	9.900	3,600	28,358	7.8772	9.504	7.200	9.504	7.344	9.504	3,750	7.5621	27.09%
2023-08-17	7.790	7.620	7.790	7.640	7.840	4,400	34,226	7.7786	7.478	7.315	7.478	7.334	7.526	4,583	7.4675	0.13%
2023-08-16	7.780	7.700	7.790	7.780	7.800	5,000	38,906	7.7812	7.469	7.392	7.478	7.469	7.488	5,208	7.4700	-0.26%
2023-08-15	7.800	-	7.800	-	-	0	0	-	7.488	-	7.488	-	-	0	-	-0.26%
2023-08-14	7.820	7.650	7.830	7.800	7.830	6,400	49,956	7.8056	7.507	7.344	7.517	7.488	7.517	6,667	7.4934	-0.26%
2023-08-11	7.840	-	7.840	-	-	0	0	-	7.526	-	7.526	-	-	0	-	0.00%
2023-08-10	7.840	-	7.840	-	-	200	1,560	7.8000	7.526	-	7.526	-	-	208	7.4880	-1.26%
2023-08-09	7.940	-	7.940	-	-	0	0	-	7.622	-	7.622	-	-	0	-	-0.50%
2023-08-08	7.980	-	7.980	-	-	132,800	1,062,400	8.0000	7.661	-	7.661	-	-	138,333	7.6800	-0.25%
2023-08-07	8.000	-	8.000	-	-	0	0	-	7.680	-	7.680	-	-	0	-	0.00%
2023-08-04	8.000	-	8.000	-	-	0	0	-	7.680	-	7.680	-	-	0	-	0.00%
2023-08-03	8.000	7.950	8.000	7.990	8.000	643,400	5,147,198	8.0000	7.680	7.632	7.680	7.670	7.680	670,208	7.6800	-2.44%
2023-08-02	8.200	-	8.500	8.200	8.300	400	3,300	8.2500	7.872	-	8.160	7.872	7.968	417	7.9200	-3.53%
2023-08-01	8.500	-	8.500	8.500	8.500	400	3,400	8.5000	8.160	-	8.160	8.160	8.160	417	8.1600	0.00%
2023-07-31	8.500	-	8.500	8.500	8.500	600	5,100	8.5000	8.160	-	8.160	8.160	8.160	625	8.1600	0.00%
2023-07-28	8.500	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.00%
2023-07-27	8.500	-	8.580	8.500	8.500	200	1,700	8.5000	8.160	-	8.237	8.160	8.160	208	8.1600	-3.30%
2023-07-26	8.790	-	8.790	-	-	0	0	-	8.438	-	8.438	-	-	0	-	-3.41%
2023-07-25	9.100	-	9.130	-	-	0	0	-	8.736	-	8.765	-	-	0	-	0.00%
2023-07-24	9.100	-	9.100	9.210	9.210	200	1,842	9.2100	8.736	-	8.736	8.842	8.842	208	8.8416	-2.15%
2023-07-21	9.300	9.080	9.300	-	-	0	0	-	8.928	8.717	8.928	-	-	0	-	0.00%
2023-07-20	9.300	-	9.300	-	-	0	0	-	8.928	-	8.928	-	-	0	-	-2.00%
2023-07-19	9.490	-	9.490	-	-	0	0	-	9.110	-	9.110	-	-	0	-	0.00%
2023-07-18	9.490	-	9.490	9.500	9.500	200	1,900	9.5000	9.110	-	9.110	9.120	9.120	208	9.1200	-0.11%
2023-07-14	9.500	-	9.500	-	-	0	0	-	9.120	-	9.120	-	-	0	-	0.00%
2023-07-13	9.500	-	9.680	9.500	9.860	600	5,842	9.7367	9.120	-	9.293	9.120	9.466	625	9.3472	-3.55%
2023-07-12	9.850	9.360	9.640	9.850	10.30	2,200	22,290	10.132	9.456	8.986	9.254	9.456	9.888	2,292	9.7265	-14.35%
2023-07-11	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	-1.88%
2023-07-10	11.72	-	11.74	11.72	11.72	200	2,344	11.720	11.25	-	11.27	11.25	11.25	208	11.251	-1.51%
2023-07-07	11.90	-	11.90	12.06	12.06	200	2,412	12.060	11.42	-	11.42	11.58	11.58	208	11.578	2.06%
2023-07-06	11.66	-	11.66	-	-	0	0	-	11.19	-	11.19	-	-	0	-	-2.35%
2023-07-05	11.94	-	11.94	12.00	12.00	200	2,400	12.000	11.46	-	11.46	11.52	11.52	208	11.520	-1.65%
2023-07-04	12.14	-	12.14	11.88	12.14	3,000	36,100	12.033	11.65	-	11.65	11.40	11.65	3,125	11.552	-2.10%
2023-07-03	12.40	-	12.40	12.40	12.70	26,600	337,520	12.689	11.90	-	11.90	11.90	12.19	27,708	12.181	-3.88%
2023-06-30	12.90	12.90	13.16	9.800	12.80	27,400	317,432	11.585	12.38	12.38	12.63	9.408	12.29	28,542	11.122	8.95%
2023-06-29	11.84	-	11.84	12.42	12.42	200	2,484	12.420	11.37	-	11.37	11.92	11.92	208	11.923	-3.58%
2023-06-28	12.28	-	11.92	12.28	12.48	2,200	27,156	12.344	11.79	-	11.44	11.79	11.98	2,292	11.850	15.85%
2023-06-27	10.60	-	10.80	10.54	10.60	1,800	19,032	10.573	10.18	-	10.37	10.12	10.18	1,875	10.150	-1.85%
2023-06-26	10.80	-	10.80	10.80	10.88	2,000	21,712	10.856	10.37	-	10.37	10.37	10.44	2,083	10.422	-1.64%
2023-06-23	10.98	-	10.98	10.98	11.40	2,000	22,180	11.090	10.54	-	10.54	10.54	10.94	2,083	10.646	0.73%
2023-06-21	10.90	-	10.90	10.90	10.94	1,400	15,272	10.909	10.46	-	10.46	10.46	10.50	1,458	10.472	-0.37%
2023-06-20	10.94	-	10.94	10.94	11.00	2,000	21,952	10.976	10.50	-	10.50	10.50	10.56	2,083	10.537	-0.55%
2023-06-19	11.00	10.60	11.00	11.00	11.18	2,400	26,624	11.093	10.56	10.18	10.56	10.56	10.73	2,500	10.650	-1.79%
2023-06-16	11.20	-	11.20	11.20	11.40	2,400	27,212	11.338	10.75	-	10.75	10.75	10.94	2,500	10.885	3.13%
2023-06-15	10.86	-	10.86	10.84	10.90	2,000	21,720	10.860	10.43	-	10.43	10.41	10.46	2,083	10.426	-0.37%
2023-06-14	10.90	-	10.90	10.90	11.40	2,200	24,184	10.993	10.46	-	10.46	10.46	10.94	2,292	10.553	-0.73%
2023-06-13	10.98	-	11.00	10.98	11.06	2,200	24,224	11.011	10.54	-	10.56	10.54	10.62	2,292	10.570	-2.66%
2023-06-12	11.28	-	11.32	11.28	11.60	2,200	25,108	11.413	10.83	-	10.87	10.83	11.14	2,292	10.956	1.99%
2023-06-09	11.06	-	11.08	11.04	11.40	2,000	22,416	11.208	10.62	-	10.64	10.60	10.94	2,083	10.760	0.00%
2023-06-08	11.06	-	11.06	11.04	11.62	2,200	24,752	11.251	10.62	-	10.62	10.60	11.16	2,292	10.801	-0.18%
2023-06-07	11.08	-	11.08	11.08	11.58	2,000	22,604	11.302	10.64	-	10.64	10.64	11.12	2,083	10.850	-4.48%
2023-06-06	11.60	11.32	11.60	10.88	12.18	3,400	38,312	11.268	11.14	10.87	11.14	10.44	11.69	3,542	10.818	0.00%
2023-06-05	11.60	-	11.60	11.60	11.76	2,000	23,264	11.632	11.14	-	11.14	11.14	11.29	2,083	11.167	3.57%
2023-06-02	11.20	-	11.20	11.00	11.40	2,000	22,316	11.158	10.75	-	10.75	10.56	10.94	2,083	10.712	3.13%
2023-06-01	10.86	-	10.88	10.86	10.88	2,000	21,740	10.870	10.43	-	10.44	10.43	10.44	2,083	10.435	-3.04%
2023-05-31	11.20	-	11.20	11.18	11.20	2,000	22,376	11.188	10.75	-	10.75	10.73	10.75	2,083	10.740	2.75%
2023-05-30	10.90	-	10.90	10.50	10.90	2,000	21,720	10.860	10.46	-	10.46	10.08	10.46	2,083	10.426	3.81%
2023-05-29	10.50	-	10.50	10.50	10.58	3,000	31,592	10.531	10.08	-	10.08	10.08	10.16	3,125	10.109	3.14%
2023-05-25	10.18	-	-	9.700	10.18	2,000	20,264	10.132	9.773	-	-	9.312	9.773	2,083	9.7267	4.95%
2023-05-24	9.700	10.18	-	-	-	0	0	-	9.312	9.773	-	-	-	0	-	0.00%
2023-05-23	9.700	10.18	11.38	6.420	11.40	400	3,564	8.9100	9.312	9.773	10.92	6.163	10.94	417	8.5536	-14.91%
2023-05-22	11.40	-	11.40	9.580	11.40	3,400	37,984	11.172	10.94	-	10.94	9.197	10.94	3,542	10.725	0.18%
2023-05-19	11.38	10.18	11.38	11.32	11.40	2,000	22,752	11.376	10.92	9.773	10.92	10.87	10.94	2,083	10.921	0.00%
2023-05-18	11.38	-	11.38	11.36	11.40	2,000	22,764	11.382	10.92	-	10.92	10.91	10.94	2,083	10.927	-0.18%
2023-05-17	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.94	-	10.94	10.94	10.94	2,083	10.944	0.00%
2023-05-16	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.94	-	10.94	10.94	10.94	2,083	10.944	0.00%
2023-05-15	11.40	-	11.40	11.40	11.40	2,000	22,800	11.400	10.94	-	10.94	10.94	10.94	2,083	10.944	0.00%
2023-05-12	11.40	9.640	11.40	11.42	11.58	400	4,600	11.500	10.94	9.254	10.94	10.96	11.12	417	11.040	4.78%
2023-05-11	10.88	10.26	10.88	10.82	10.88	2,000	21,740	10.870	10.44	9.850	10.44	10.39	10.44	2,083	10.435	0.00%
2023-05-10	10.88	10.30	10.88	10.88	10.90	2,000	21,772	10.886	10.44	9.888	10.44	10.44	10.46	2,083	10.451	-0.18%
2023-05-09	10.90	9.660	10.90	10.90	10.90	2,000	21,800	10.900	10.46	9.274	10.46	10.46	10.46	2,083	10.464	0.18%
2023-05-08	10.88	9.700	10.88	10.88	10.90	2,000	21,768	10.884	10.44	9.312	10.44	10.44	10.46	2,083	10.449	-0.37%
2023-05-05	10.92	10.42	10.92	10.92	10.92	2,000	21,840	10.920	10.48	10.00	10.48	10.48	10.48	2,083	10.483	0.18%
2023-05-04	10.90	9.700	10.90	10.88	11.00	2,000	21,876	10.938	10.46	9.312	10.46	10.44	10.56	2,083	10.500	0.00%
2023-05-03	10.90	-	10.90	10.90	10.90	2,000	21,800	10.900	10.46	-	10.46	10.46	10.46	2,083	10.464	0.00%
2023-05-02	10.90	9.700	10.90	10.88	10.90	2,000	21,796	10.898	10.46	9.312	10.46	10.44	10.46	2,083	10.462	0.00%
2023-04-28	10.90	9.700	10.90	10.90	10.90	2,000	21,800	10.900	10.46	9.312	10.46	10.46	10.46	2,083	10.464	0.00%
2023-04-27	10.90	10.34	10.90	10.88	10.90	2,000	21,796	10.898	10.46	9.926	10.46	10.44	10.46	2,083	10.462	0.00%
2023-04-26	10.90	9.720	10.90	10.90	10.90	2,000	21,800	10.900	10.46	9.331	10.46	10.46	10.46	2,083	10.464	-0.18%
2023-04-25	10.92	10.32	10.92	10.92	10.94	2,000	21,852	10.926	10.48	9.907	10.48	10.48	10.50	2,083	10.489	-0.18%
2023-04-24	10.94	10.44	10.94	10.94	10.94	2,000	21,880	10.940	10.50	10.02	10.50	10.50	10.50	2,083	10.502	2.05%
2023-04-21	10.72	9.740	10.72	10.70	10.72	2,000	21,436	10.718	10.29	9.350	10.29	10.27	10.29	2,083	10.289	0.00%
2023-04-20	10.72	9.740	10.72	10.56	10.72	8,400	89,940	10.707	10.29	9.350	10.29	10.14	10.29	8,750	10.279	0.37%
2023-04-19	10.68	10.12	10.68	10.66	10.70	2,000	21,368	10.684	10.25	9.715	10.25	10.23	10.27	2,083	10.257	-0.19%
2023-04-18	10.70	9.800	10.70	10.70	10.74	2,000	21,440	10.720	10.27	9.408	10.27	10.27	10.31	2,083	10.291	-0.37%
2023-04-17	10.74	10.06	10.74	10.66	10.74	24,200	259,736	10.733	10.31	9.658	10.31	10.23	10.31	25,208	10.304	0.00%
2023-04-14	10.74	10.66	10.74	10.74	10.76	2,000	21,484	10.742	10.31	10.23	10.31	10.31	10.33	2,083	10.312	-0.19%
2023-04-13	10.76	10.26	10.76	10.76	10.76	2,000	21,520	10.760	10.33	9.850	10.33	10.33	10.33	2,083	10.330	0.56%
2023-04-12	10.70	10.10	10.70	10.68	10.70	2,000	21,396	10.698	10.27	9.696	10.27	10.25	10.27	2,083	10.270	1.90%
2023-04-11	10.50	10.10	10.50	10.48	10.50	2,000	20,988	10.494	10.08	9.696	10.08	10.06	10.08	2,083	10.074	-2.78%
2023-04-06	10.80	10.50	-	10.50	10.80	2,000	21,472	10.736	10.37	10.08	-	10.08	10.37	2,083	10.307	2.86%
2023-04-04	10.50	11.02	-	10.30	10.50	800	8,360	10.450	10.08	10.58	-	9.888	10.08	833	10.032	0.19%
2023-04-03	10.48	10.18	10.48	10.20	10.78	2,000	21,180	10.590	10.06	9.773	10.06	9.792	10.35	2,083	10.166	2.75%
2023-03-31	10.20	-	10.20	9.700	10.60	3,600	37,112	10.309	9.792	-	9.792	9.312	10.18	3,750	9.8965	1.80%
2023-03-30	10.02	10.52	10.80	-	-	0	0	-	9.619	10.10	10.37	-	-	0	-	0.00%
2023-03-29	10.02	10.52	-	10.00	10.02	400	4,004	10.010	9.619	10.10	-	9.600	9.619	417	9.6096	0.20%
2023-03-28	10.00	10.50	-	10.00	10.00	200	2,000	10.000	9.600	10.08	-	9.600	9.600	208	9.6000	0.00%
2023-03-27	10.00	10.50	-	9.700	10.00	2,600	25,480	9.8000	9.600	10.08	-	9.312	9.600	2,708	9.4080	1.01%
2023-03-24	9.900	10.38	-	7.900	11.00	22,600	198,438	8.7804	9.504	9.965	-	7.584	10.56	23,542	8.4292	-3.13%
2023-03-23	10.22	-	10.22	10.22	10.26	2,200	22,500	10.227	9.811	-	9.811	9.811	9.850	2,292	9.8182	0.00%
2023-03-22	10.22	-	10.22	10.20	10.96	3,800	39,264	10.333	9.811	-	9.811	9.792	10.52	3,958	9.9193	-0.39%
2023-03-21	10.26	10.26	11.00	10.24	13.40	15,200	191,856	12.622	9.850	9.850	10.56	9.830	12.86	15,833	12.117	-20.71%
2023-03-20	12.94	12.84	12.94	12.90	13.10	2,000	25,912	12.956	12.42	12.33	12.42	12.38	12.58	2,083	12.438	0.31%
2023-03-17	12.90	-	12.90	12.90	12.90	2,000	25,800	12.900	12.38	-	12.38	12.38	12.38	2,083	12.384	0.47%
2023-03-16	12.84	-	12.86	12.84	12.86	2,000	25,712	12.856	12.33	-	12.35	12.33	12.35	2,083	12.342	-0.31%
2023-03-15	12.88	12.76	12.88	12.84	12.90	2,000	25,724	12.862	12.36	12.25	12.36	12.33	12.38	2,083	12.348	0.16%
2023-03-14	12.86	-	12.86	12.84	12.86	2,000	25,696	12.848	12.35	-	12.35	12.33	12.35	2,083	12.334	0.00%
2023-03-13	12.86	12.60	12.86	12.76	12.86	2,000	25,700	12.850	12.35	12.10	12.35	12.25	12.35	2,083	12.336	-0.31%
2023-03-10	12.90	-	12.90	12.88	12.90	2,000	25,776	12.888	12.38	-	12.38	12.36	12.38	2,083	12.372	0.62%
2023-03-09	12.82	-	12.82	12.80	12.84	2,200	28,204	12.820	12.31	-	12.31	12.29	12.33	2,292	12.307	0.00%
2023-03-08	12.82	-	12.86	12.56	12.88	2,400	30,644	12.768	12.31	-	12.35	12.06	12.36	2,500	12.258	-0.47%
2023-03-07	12.88	-	12.88	12.86	12.88	2,000	25,752	12.876	12.36	-	12.36	12.35	12.36	2,083	12.361	0.00%
2023-03-06	12.88	-	12.88	12.60	12.96	2,400	30,944	12.893	12.36	-	12.36	12.10	12.44	2,500	12.378	-0.62%
2023-03-03	12.96	10.80	13.04	12.60	13.10	2,600	33,296	12.806	12.44	10.37	12.52	12.10	12.58	2,708	12.294	2.37%
2023-03-02	12.66	12.60	12.66	12.64	12.86	2,000	25,336	12.668	12.15	12.10	12.15	12.13	12.35	2,083	12.161	-1.56%
2023-03-01	12.86	11.66	12.90	12.86	13.00	2,400	30,972	12.905	12.35	11.19	12.38	12.35	12.48	2,500	12.389	1.42%
2023-02-28	12.68	11.00	12.68	12.66	13.00	2,000	25,412	12.706	12.17	10.56	12.17	12.15	12.48	2,083	12.198	0.00%
2023-02-27	12.68	11.00	12.68	12.68	13.08	2,200	28,292	12.860	12.17	10.56	12.17	12.17	12.56	2,292	12.346	2.59%
2023-02-24	12.36	-	12.36	12.00	12.40	2,000	24,540	12.270	11.87	-	11.87	11.52	11.90	2,083	11.779	-0.64%
2023-02-23	12.44	11.20	12.44	12.44	12.94	2,000	25,508	12.754	11.94	10.75	11.94	11.94	12.42	2,083	12.244	-0.48%
2023-02-22	12.50	10.44	12.50	12.50	12.98	2,000	25,772	12.886	12.00	10.02	12.00	12.00	12.46	2,083	12.371	0.81%
2023-02-21	12.40	11.20	12.40	12.34	12.66	2,000	24,872	12.436	11.90	10.75	11.90	11.85	12.15	2,083	11.939	1.47%
2023-02-20	12.22	10.90	12.22	12.22	12.42	2,000	24,716	12.358	11.73	10.46	11.73	11.73	11.92	2,083	11.864	-0.97%
2023-02-17	12.34	11.30	12.34	11.30	13.28	2,200	27,252	12.387	11.85	10.85	11.85	10.85	12.75	2,292	11.892	-3.59%
2023-02-16	12.80	11.30	12.80	12.80	13.28	2,200	28,560	12.982	12.29	10.85	12.29	12.29	12.75	2,292	12.463	0.00%
2023-02-15	12.80	11.40	12.80	12.78	13.36	2,000	25,788	12.894	12.29	10.94	12.29	12.27	12.83	2,083	12.378	-0.62%
2023-02-14	12.88	11.40	12.88	12.50	13.14	2,600	33,612	12.928	12.36	10.94	12.36	12.00	12.61	2,708	12.411	5.57%
2023-02-13	12.20	11.50	12.26	11.50	12.26	2,400	29,224	12.177	11.71	11.04	11.77	11.04	11.77	2,500	11.690	-0.65%
2023-02-10	12.28	12.88	-	12.00	12.28	1,600	19,280	12.050	11.79	12.36	-	11.52	11.79	1,667	11.568	4.07%
2023-02-09	11.80	-	-	11.72	11.80	2,600	30,604	11.771	11.33	-	-	11.25	11.33	2,708	11.300	0.17%
2023-02-08	11.78	11.78	12.00	10.40	11.78	800	8,860	11.075	11.31	11.31	11.52	9.984	11.31	833	10.632	8.07%
2023-02-07	10.90	11.44	12.00	10.40	12.90	2,200	27,488	12.495	10.46	10.98	11.52	9.984	12.38	2,292	11.995	-10.66%
2023-02-06	12.20	-	12.20	12.20	12.28	2,000	24,512	12.256	11.71	-	11.71	11.71	11.79	2,083	11.766	-0.81%
2023-02-03	12.30	10.90	12.30	12.30	12.52	2,000	24,888	12.444	11.81	10.46	11.81	11.81	12.02	2,083	11.946	-1.76%
2023-02-02	12.52	10.80	12.54	12.46	12.58	2,000	25,052	12.526	12.02	10.37	12.04	11.96	12.08	2,083	12.025	-0.79%
2023-02-01	12.62	-	12.70	12.34	12.82	2,000	25,348	12.674	12.12	-	12.19	11.85	12.31	2,083	12.167	2.27%
2023-01-31	12.34	12.30	12.34	12.34	12.36	2,000	24,696	12.348	11.85	11.81	11.85	11.85	11.87	2,083	11.854	-0.48%
2023-01-30	12.40	12.36	12.40	12.12	12.66	2,200	27,292	12.405	11.90	11.87	11.90	11.64	12.15	2,292	11.909	1.81%
2023-01-27	12.18	11.00	12.18	12.12	12.28	2,000	24,412	12.206	11.69	10.56	11.69	11.64	11.79	2,083	11.718	-0.65%
2023-01-26	12.26	11.40	12.26	12.24	12.28	2,000	24,540	12.270	11.77	10.94	11.77	11.75	11.79	2,083	11.779	-3.16%
2023-01-20	12.66	11.40	12.68	12.30	12.70	2,000	25,280	12.640	12.15	10.94	12.17	11.81	12.19	2,083	12.134	3.60%
2023-01-19	12.22	11.60	12.22	12.22	12.26	2,000	24,456	12.228	11.73	11.14	11.73	11.73	11.77	2,083	11.739	-1.77%
2023-01-18	12.44	-	12.44	11.90	12.44	2,000	24,016	12.008	11.94	-	11.94	11.42	11.94	2,083	11.528	4.89%
2023-01-17	11.86	12.44	12.68	11.86	11.86	1,000	11,860	11.860	11.39	11.94	12.17	11.39	11.39	1,042	11.386	0.00%
2023-01-16	11.86	-	11.86	11.84	11.88	2,000	23,740	11.870	11.39	-	11.39	11.37	11.40	2,083	11.395	1.37%
2023-01-13	11.70	-	11.70	11.70	11.90	2,400	28,328	11.803	11.23	-	11.23	11.23	11.42	2,500	11.331	0.00%
2023-01-12	11.70	-	11.70	11.70	11.92	2,000	23,668	11.834	11.23	-	11.23	11.23	11.44	2,083	11.361	0.17%
2023-01-11	11.68	-	11.68	11.36	11.78	2,400	27,912	11.630	11.21	-	11.21	10.91	11.31	2,500	11.165	2.82%
2023-01-10	11.36	10.88	11.36	11.36	11.50	2,600	29,740	11.438	10.91	10.44	10.91	10.91	11.04	2,708	10.981	-1.56%
2023-01-09	11.54	-	11.54	11.16	11.74	7,200	81,108	11.265	11.08	-	11.08	10.71	11.27	7,500	10.814	-4.47%
2023-01-06	12.08	10.16	12.08	12.08	12.32	2,200	26,812	12.187	11.60	9.754	11.60	11.60	11.83	2,292	11.700	-2.42%
2023-01-05	12.38	-	12.38	12.38	12.58	2,000	24,928	12.464	11.88	-	11.88	11.88	12.08	2,083	11.965	-1.59%
2023-01-04	12.58	-	12.58	12.58	12.68	2,200	27,716	12.598	12.08	-	12.08	12.08	12.17	2,292	12.094	-0.79%
2023-01-03	12.68	-	12.68	12.68	12.70	2,000	25,384	12.692	12.17	-	12.17	12.17	12.19	2,083	12.184	-0.16%
2022-12-30	12.70	-	12.70	12.76	12.76	200	2,552	12.760	12.19	-	12.19	12.25	12.25	208	12.250	-0.47%
2022-12-29	12.76	-	12.76	-	-	0	0	-	12.25	-	12.25	-	-	0	-	-0.47%
2022-12-28	12.82	-	12.82	-	-	0	0	-	12.31	-	12.31	-	-	0	-	-0.31%
2022-12-23	12.86	-	12.86	-	-	0	0	-	12.35	-	12.35	-	-	0	-	-0.46%
2022-12-22	12.92	-	12.92	-	-	3,928,400	53,504,808	13.620	12.40	-	12.40	-	-	4,092,083	13.075	-0.31%
2022-12-21	12.96	12.94	12.96	12.78	12.96	33,000	425,600	12.897	12.44	12.42	12.44	12.27	12.44	34,375	12.381	0.15%
2022-12-20	12.94	12.92	12.94	12.24	12.94	13,200	168,012	12.728	12.42	12.40	12.42	11.75	12.42	13,750	12.219	0.00%
2022-12-19	12.94	12.94	12.96	12.58	12.88	18,000	226,748	12.597	12.42	12.42	12.44	12.08	12.36	18,750	12.093	4.69%
2022-12-16	12.36	12.36	12.54	12.36	12.92	30,000	371,740	12.391	11.87	11.87	12.04	11.87	12.40	31,250	11.896	-1.12%
2022-12-15	12.50	12.50	12.54	12.08	12.60	7,200	88,480	12.289	12.00	12.00	12.04	11.60	12.10	7,500	11.797	2.63%
2022-12-14	12.18	12.18	12.38	11.80	12.18	8,800	105,448	11.983	11.69	11.69	11.88	11.33	11.69	9,167	11.503	2.87%
2022-12-13	11.84	11.50	12.00	11.30	12.96	54,200	623,136	11.497	11.37	11.04	11.52	10.85	12.44	56,458	11.037	4.96%
2022-12-12	11.28	11.38	11.46	10.98	11.20	9,400	105,192	11.191	10.83	10.92	11.00	10.54	10.75	9,792	10.743	2.73%
2022-12-09	10.98	10.08	10.98	10.80	11.00	12,400	135,396	10.919	10.54	9.677	10.54	10.37	10.56	12,917	10.482	5.78%
2022-12-08	10.38	10.38	10.40	10.06	10.94	36,000	366,300	10.175	9.965	9.965	9.984	9.658	10.50	37,500	9.7680	8.12%
2022-12-07	9.600	9.600	10.20	9.080	10.22	4,600	42,892	9.3243	9.216	9.216	9.792	8.717	9.811	4,792	8.9514	8.47%
2022-12-06	8.850	8.850	-	8.600	8.850	2,200	19,210	8.7318	8.496	8.496	-	8.256	8.496	2,292	8.3825	2.91%
2022-12-05	8.600	8.600	9.000	8.580	8.820	14,000	120,242	8.5887	8.256	8.256	8.640	8.237	8.467	14,583	8.2452	0.23%
2022-12-02	8.580	7.400	8.850	8.580	8.800	12,600	109,744	8.7098	8.237	7.104	8.496	8.237	8.448	13,125	8.3614	0.00%
2022-12-01	8.580	8.580	-	8.240	8.580	17,200	146,498	8.5173	8.237	8.237	-	7.910	8.237	17,917	8.1766	7.25%
2022-11-30	8.000	7.600	8.240	7.590	8.000	3,800	28,990	7.6289	7.680	7.296	7.910	7.286	7.680	3,958	7.3238	5.26%
2022-11-29	7.600	-	7.600	-	-	0	0	-	7.296	-	7.296	-	-	0	-	-0.39%
2022-11-28	7.630	7.630	7.800	7.620	7.620	200	1,524	7.6200	7.325	7.325	7.488	7.315	7.315	208	7.3152	5.97%
2022-11-25	7.200	-	7.200	-	-	0	0	-	6.912	-	6.912	-	-	0	-	0.00%
2022-11-24	7.200	7.200	-	7.200	7.200	600	4,320	7.2000	6.912	6.912	-	6.912	6.912	625	6.9120	0.00%
2022-11-23	7.200	5.800	7.200	7.400	7.400	3,200	23,680	7.4000	6.912	5.568	6.912	7.104	7.104	3,333	7.1040	-2.70%
2022-11-22	7.400	-	7.400	7.400	7.400	2,400	17,760	7.4000	7.104	-	7.104	7.104	7.104	2,500	7.1040	0.68%
2022-11-21	7.350	-	7.350	-	-	0	0	-	7.056	-	7.056	-	-	0	-	0.00%
2022-11-18	7.350	7.100	7.600	7.350	7.780	2,000	15,162	7.5810	7.056	6.816	7.296	7.056	7.469	2,083	7.2778	5.00%
2022-11-17	7.000	7.000	7.780	7.000	7.800	2,000	15,156	7.5780	6.720	6.720	7.469	6.720	7.488	2,083	7.2749	-1.41%
2022-11-16	7.100	7.100	-	6.790	7.800	27,600	211,606	7.6669	6.816	6.816	-	6.518	7.488	28,750	7.3602	-8.97%
2022-11-15	7.800	6.900	-	7.800	7.800	800	6,262	7.8275	7.488	6.624	-	7.488	7.488	833	7.5144	-1.64%
2022-11-14	7.930	7.300	-	7.700	7.930	5,400	42,084	7.7933	7.613	7.008	-	7.392	7.613	5,625	7.4816	0.00%
2022-11-11	7.930	6.910	-	7.700	7.930	3,000	23,698	7.8993	7.613	6.634	-	7.392	7.613	3,125	7.5834	2.99%
2022-11-10	7.700	7.700	-	7.290	7.500	4,400	32,598	7.4086	7.392	7.392	-	6.998	7.200	4,583	7.1123	5.48%
2022-11-09	7.300	7.300	-	7.000	7.200	2,400	17,010	7.0875	7.008	7.008	-	6.720	6.912	2,500	6.8040	4.14%
2022-11-08	7.010	7.000	7.010	6.790	8.000	10,400	77,464	7.4485	6.730	6.720	6.730	6.518	7.680	10,833	7.1505	-6.53%
2022-11-07	7.500	7.500	-	6.700	7.500	7,400	52,850	7.1419	7.200	7.200	-	6.432	7.200	7,708	6.8562	0.81%
2022-11-04	7.440	7.370	-	6.800	7.440	3,800	26,612	7.0032	7.142	7.075	-	6.528	7.142	3,958	6.7230	10.88%
2022-11-03	6.710	6.710	7.100	6.700	6.810	800	5,420	6.7750	6.442	6.442	6.816	6.432	6.538	833	6.5040	-11.94%
2022-11-02	7.620	6.790	7.620	-	-	0	0	-	7.315	6.518	7.315	-	-	0	-	0.00%
2022-11-01	7.620	6.800	7.620	-	-	0	0	-	7.315	6.528	7.315	-	-	0	-	-0.13%
2022-10-31	7.630	7.630	8.100	7.180	7.200	3,400	24,476	7.1988	7.325	7.325	7.776	6.893	6.912	3,542	6.9109	5.97%
2022-10-28	7.200	7.200	7.300	7.200	7.210	15,000	108,002	7.2001	6.912	6.912	7.008	6.912	6.922	15,625	6.9121	-2.04%
2022-10-27	7.350	7.300	7.350	-	-	0	0	-	7.056	7.008	7.056	-	-	0	-	0.00%
2022-10-26	7.350	7.350	7.490	7.350	7.500	5,600	41,304	7.3757	7.056	7.056	7.190	7.056	7.200	5,833	7.0807	0.00%
2022-10-25	7.350	7.350	7.500	6.930	7.250	1,800	12,776	7.0978	7.056	7.056	7.200	6.653	6.960	1,875	6.8139	6.06%
2022-10-24	6.930	6.860	8.870	4.650	6.930	4,800	23,178	4.8288	6.653	6.586	8.515	4.464	6.653	5,000	4.6356	-21.87%
2022-10-21	8.870	-	8.870	-	-	0	0	-	8.515	-	8.515	-	-	0	-	0.00%
2022-10-20	8.870	-	8.900	-	-	0	0	-	8.515	-	8.544	-	-	0	-	0.00%
2022-10-19	8.870	-	8.800	-	-	0	0	-	8.515	-	8.448	-	-	0	-	0.00%
2022-10-18	8.870	-	8.880	8.870	8.870	600	5,322	8.8700	8.515	-	8.525	8.515	8.515	625	8.5152	-0.11%
2022-10-17	8.880	-	8.880	8.880	8.880	16,400	145,632	8.8800	8.525	-	8.525	8.525	8.525	17,083	8.5248	0.00%
2022-10-14	8.880	8.880	-	8.880	8.880	1,800	15,984	8.8800	8.525	8.525	-	8.525	8.525	1,875	8.5248	0.00%
2022-10-13	8.880	8.880	-	8.880	8.880	400	3,552	8.8800	8.525	8.525	-	8.525	8.525	417	8.5248	0.00%
2022-10-12	8.880	8.880	-	8.880	8.880	1,200	10,656	8.8800	8.525	8.525	-	8.525	8.525	1,250	8.5248	0.00%
2022-10-11	8.880	8.880	9.080	8.880	8.880	1,000	8,880	8.8800	8.525	8.525	8.717	8.525	8.525	1,042	8.5248	-2.31%
2022-10-10	9.090	8.880	9.090	9.090	9.160	400	3,650	9.1250	8.726	8.525	8.726	8.726	8.794	417	8.7600	2.13%
2022-10-07	8.900	8.900	10.20	8.880	8.880	1,200	10,656	8.8800	8.544	8.544	9.792	8.525	8.525	1,250	8.5248	-13.26%
2022-10-06	10.26	8.880	10.26	-	-	0	0	-	9.850	8.525	9.850	-	-	0	-	-0.19%
2022-10-05	10.28	10.28	10.30	10.28	10.28	1,200	12,336	10.280	9.869	9.869	9.888	9.869	9.869	1,250	9.8688	-0.19%
2022-10-03	10.30	8.880	10.30	-	-	0	0	-	9.888	8.525	9.888	-	-	0	-	0.00%
2022-09-30	10.30	8.880	10.30	9.990	10.40	2,600	26,690	10.265	9.888	8.525	9.888	9.590	9.984	2,708	9.8548	3.10%
2022-09-29	9.990	9.990	10.00	9.990	10.00	2,200	21,988	9.9945	9.590	9.590	9.600	9.590	9.600	2,292	9.5948	-1.09%
2022-09-28	10.10	8.880	10.10	-	-	0	0	-	9.696	8.525	9.696	-	-	0	-	-1.94%
2022-09-27	10.30	10.30	10.34	9.990	10.34	13,000	133,182	10.245	9.888	9.888	9.926	9.590	9.926	13,542	9.8350	9.46%
2022-09-26	9.410	9.410	-	8.880	9.140	2,200	19,588	8.9036	9.034	9.034	-	8.525	8.774	2,292	8.5475	5.97%
2022-09-23	8.880	8.880	-	8.880	8.880	600	5,328	8.8800	8.525	8.525	-	8.525	8.525	625	8.5248	0.00%
2022-09-22	8.880	8.880	-	8.880	8.880	1,000	8,880	8.8800	8.525	8.525	-	8.525	8.525	1,042	8.5248	0.00%
2022-09-21	8.880	8.880	8.890	8.880	8.880	1,600	14,208	8.8800	8.525	8.525	8.534	8.525	8.525	1,667	8.5248	-0.11%
2022-09-20	8.890	8.880	9.350	8.890	8.890	1,200	10,668	8.8900	8.534	8.525	8.976	8.534	8.534	1,250	8.5344	-5.32%
2022-09-19	9.390	9.390	9.400	9.390	9.390	1,400	13,146	9.3900	9.014	9.014	9.024	9.014	9.014	1,458	9.0144	-0.11%
2022-09-16	9.400	8.880	9.400	9.400	9.400	10,000	94,000	9.4000	9.024	8.525	9.024	9.024	9.024	10,417	9.0240	0.00%
2022-09-15	9.400	9.000	9.400	9.410	9.410	1,400	12,962	9.2586	9.024	8.640	9.024	9.034	9.034	1,458	8.8882	-0.11%
2022-09-14	9.410	8.880	9.410	9.500	9.680	16,000	154,664	9.6665	9.034	8.525	9.034	9.120	9.293	16,667	9.2798	-2.79%
2022-09-13	9.680	9.680	9.700	9.680	9.690	4,800	46,466	9.6804	9.293	9.293	9.312	9.293	9.302	5,000	9.2932	0.00%
2022-09-09	9.680	9.680	10.16	9.680	10.12	1,200	11,872	9.8933	9.293	9.293	9.754	9.293	9.715	1,250	9.4976	-4.16%
2022-09-08	10.10	10.10	10.12	10.10	10.42	2,200	22,452	10.205	9.696	9.696	9.715	9.696	10.00	2,292	9.7972	0.00%
2022-09-07	10.10	10.06	10.10	9.380	10.74	25,400	256,112	10.083	9.696	9.658	9.696	9.005	10.31	26,458	9.6798	12.98%
2022-09-06	8.940	8.940	9.280	8.880	8.930	3,800	33,766	8.8858	8.582	8.582	8.909	8.525	8.573	3,958	8.5304	7.84%
2022-09-05	8.290	8.290	-	7.880	8.300	19,800	158,388	7.9994	7.958	7.958	-	7.565	7.968	20,625	7.6794	13.72%
2022-09-02	7.290	7.280	7.290	7.290	7.380	3,200	23,386	7.3081	6.998	6.989	6.998	6.998	7.085	3,333	7.0158	-1.22%
2022-09-01	7.380	7.280	-	7.280	7.380	600	4,432	7.3867	7.085	6.989	-	6.989	7.085	625	7.0912	0.96%
2022-08-31	7.310	7.300	7.500	7.280	7.500	5,400	39,474	7.3100	7.018	7.008	7.200	6.989	7.200	5,625	7.0176	4.43%
2022-08-30	7.000	6.500	7.000	6.480	7.500	6,200	41,950	6.7661	6.720	6.240	6.720	6.221	7.200	6,458	6.4955	-4.11%
2022-08-29	7.300	7.300	-	6.870	7.300	4,200	30,202	7.1910	7.008	7.008	-	6.595	7.008	4,375	6.9033	3.69%
2022-08-26	7.040	6.820	7.110	7.010	7.550	8,200	58,734	7.1627	6.758	6.547	6.826	6.730	7.248	8,542	6.8762	-6.88%
2022-08-25	7.560	-	7.560	7.560	7.560	25,400	192,024	7.5600	7.258	-	7.258	7.258	7.258	26,458	7.2576	0.00%
2022-08-24	7.560	-	7.880	7.560	8.010	2,800	21,824	7.7943	7.258	-	7.565	7.258	7.690	2,917	7.4825	-8.81%
2022-08-23	8.290	-	8.290	8.330	8.330	2,200	18,326	8.3300	7.958	-	7.958	7.997	7.997	2,292	7.9968	-0.48%
2022-08-22	8.330	8.330	-	8.000	8.330	20,400	165,934	8.1340	7.997	7.997	-	7.680	7.997	21,250	7.8087	0.36%
2022-08-19	8.300	8.000	8.300	7.900	8.980	14,200	115,674	8.1461	7.968	7.680	7.968	7.584	8.621	14,792	7.8202	-10.17%
2022-08-18	9.240	-	9.240	9.360	9.360	800	7,492	9.3650	8.870	-	8.870	8.986	8.986	833	8.9904	-1.28%
2022-08-17	9.360	-	9.360	-	-	0	0	-	8.986	-	8.986	-	-	0	-	-1.37%
2022-08-16	9.490	-	9.490	9.580	9.580	2,200	20,962	9.5282	9.110	-	9.110	9.197	9.197	2,292	9.1471	-1.04%
2022-08-15	9.590	-	9.590	9.690	9.690	1,400	13,566	9.6900	9.206	-	9.206	9.302	9.302	1,458	9.3024	-1.03%
2022-08-12	9.690	-	9.690	9.700	9.700	400	3,880	9.7000	9.302	-	9.302	9.312	9.312	417	9.3120	-2.81%
2022-08-11	9.970	-	9.970	9.680	10.00	1,200	11,804	9.8367	9.571	-	9.571	9.293	9.600	1,250	9.4432	3.00%
2022-08-10	9.680	9.680	9.990	9.680	9.990	12,600	123,262	9.7827	9.293	9.293	9.590	9.293	9.590	13,125	9.3914	0.00%
2022-08-09	9.680	-	9.680	9.730	9.730	200	1,946	9.7300	9.293	-	9.293	9.341	9.341	208	9.3408	-0.51%
2022-08-08	9.730	9.730	9.790	9.730	9.790	10,600	103,450	9.7594	9.341	9.341	9.398	9.341	9.398	11,042	9.3691	-0.61%
2022-08-05	9.790	8.400	9.790	9.800	9.880	1,200	11,824	9.8533	9.398	8.064	9.398	9.408	9.485	1,250	9.4592	-0.91%
2022-08-04	9.880	9.880	10.06	8.910	10.08	8,400	80,748	9.6129	9.485	9.485	9.658	8.554	9.677	8,750	9.2283	-2.76%
2022-08-03	10.16	-	10.16	10.10	10.18	11,600	117,688	10.146	9.754	-	9.754	9.696	9.773	12,083	9.7397	-0.20%
2022-08-02	10.18	-	10.18	10.40	10.40	200	2,080	10.400	9.773	-	9.773	9.984	9.984	208	9.9840	-2.12%
2022-08-01	10.40	9.900	10.40	9.190	10.40	13,600	136,664	10.049	9.984	9.504	9.984	8.822	9.984	14,167	9.6469	10.87%
2022-07-29	9.380	9.380	9.740	8.880	9.380	40,200	363,676	9.0467	9.005	9.005	9.350	8.525	9.005	41,875	8.6848	10.74%
2022-07-28	8.470	8.460	8.480	8.460	10.00	46,200	419,360	9.0771	8.131	8.122	8.141	8.122	9.600	48,125	8.7140	-16.14%
2022-07-27	10.10	10.10	10.90	10.00	11.38	27,800	289,536	10.415	9.696	9.696	10.46	9.600	10.92	28,958	9.9984	-11.71%
2022-07-26	11.44	10.60	11.44	10.52	12.80	43,200	478,500	11.076	10.98	10.18	10.98	10.10	12.29	45,000	10.633	-10.63%
2022-07-25	12.80	-	12.80	12.80	12.80	1,000	12,800	12.800	12.29	-	12.29	12.29	12.29	1,042	12.288	-0.31%
2022-07-22	12.84	12.84	12.88	12.82	12.86	564,600	7,249,492	12.840	12.33	12.33	12.36	12.31	12.35	588,125	12.326	0.00%
2022-07-21	12.84	12.82	12.84	12.82	12.86	229,200	2,942,768	12.839	12.33	12.31	12.33	12.31	12.35	238,750	12.326	0.00%
2022-07-20	12.84	12.84	13.00	12.84	14.20	214,200	2,787,860	13.015	12.33	12.33	12.48	12.33	13.63	223,125	12.495	0.00%
2022-07-19	12.84	12.84	12.88	12.84	12.88	115,000	1,476,616	12.840	12.33	12.33	12.36	12.33	12.36	119,792	12.327	-0.47%
2022-07-18	12.90	12.86	12.90	12.84	12.90	126,400	1,623,432	12.844	12.38	12.35	12.38	12.33	12.38	131,667	12.330	0.47%
2022-07-15	12.84	12.84	12.88	12.84	12.86	119,400	1,533,264	12.841	12.33	12.33	12.36	12.33	12.35	124,375	12.328	-0.31%
2022-07-14	12.88	12.86	12.88	12.84	12.92	69,600	893,896	12.843	12.36	12.35	12.36	12.33	12.40	72,500	12.330	0.31%
2022-07-13	12.84	12.84	12.88	12.84	13.24	50,200	651,000	12.968	12.33	12.33	12.36	12.33	12.71	52,292	12.449	0.00%
2022-07-12	12.84	12.84	12.88	12.84	12.86	112,600	1,445,876	12.841	12.33	12.33	12.36	12.33	12.35	117,292	12.327	-0.47%
2022-07-11	12.90	12.88	12.90	12.84	13.20	140,800	1,809,912	12.854	12.38	12.36	12.38	12.33	12.67	146,667	12.340	-2.27%
2022-07-08	13.20	13.02	13.20	13.00	15.12	281,800	3,836,256	13.613	12.67	12.50	12.67	12.48	14.52	293,542	13.069	-11.76%
2022-07-07	14.96	14.96	15.00	12.82	15.90	718,000	10,257,112	14.286	14.36	14.36	14.40	12.31	15.26	747,917	13.714	16.69%
2022-07-06	12.82	12.82	12.84	12.80	12.82	182,600	2,339,272	12.811	12.31	12.31	12.33	12.29	12.31	190,208	12.298	-0.16%
2022-07-05	12.84	12.84	12.86	12.84	12.86	252,000	3,236,400	12.843	12.33	12.33	12.35	12.33	12.35	262,500	12.329	0.00%
2022-07-04	12.84	12.84	12.86	12.84	12.86	346,600	4,450,412	12.840	12.33	12.33	12.35	12.33	12.35	361,042	12.327	0.00%
2022-06-30	12.84	12.84	12.86	12.84	12.86	4,948,000	62,693,252	12.670	12.33	12.33	12.35	12.33	12.35	5,154,167	12.164

Recommend Webb-site to a friend