Prices and Webb-site Total Returns

Tuya Inc.: A

Exchange	Code	Listed	Last trade	Delisted
HK Main	02391	2022-07-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	16.97	16.62	17.00	16.52	17.16	14,400	242,188	16.819	16.97	16.62	17.00	16.52	17.16	14,400	16.819	-1.11%
2025-12-30	17.16	17.14	18.49	16.70	17.20	17,629	298,025	16.905	17.16	17.14	18.49	16.70	17.20	17,629	16.905	2.26%
2025-12-29	16.78	16.78	16.80	16.78	17.79	40,600	694,276	17.100	16.78	16.78	16.80	16.78	17.79	40,600	17.100	-5.62%
2025-12-24	17.78	17.02	17.78	-	-	0	0	-	17.78	17.02	17.78	-	-	0	-	-0.17%
2025-12-23	17.81	17.30	17.78	17.00	17.81	25,600	447,700	17.488	17.81	17.30	17.78	17.00	17.81	25,600	17.488	3.67%
2025-12-22	17.18	17.05	17.21	17.00	17.61	4,800	82,156	17.116	17.18	17.05	17.21	17.00	17.61	4,800	17.116	-2.44%
2025-12-19	17.61	17.11	17.62	16.88	17.70	30,200	518,210	17.159	17.61	17.11	17.62	16.88	17.70	30,200	17.159	4.51%
2025-12-18	16.85	16.86	16.92	16.48	16.85	12,600	209,742	16.646	16.85	16.86	16.92	16.48	16.85	12,600	16.646	-0.12%
2025-12-17	16.87	16.81	16.92	16.64	17.03	25,400	426,336	16.785	16.87	16.81	16.92	16.64	17.03	25,400	16.785	1.93%
2025-12-16	16.55	16.55	16.61	16.52	17.21	37,800	630,250	16.673	16.55	16.55	16.61	16.52	17.21	37,800	16.673	-3.44%
2025-12-15	17.14	17.13	17.38	17.14	17.27	12,200	210,534	17.257	17.14	17.13	17.38	17.14	17.27	12,200	17.257	-1.10%
2025-12-12	17.33	17.15	17.40	17.11	17.38	800	13,804	17.255	17.33	17.15	17.40	17.11	17.38	800	17.255	1.29%
2025-12-11	17.11	17.02	17.52	17.09	17.25	2,600	44,496	17.114	17.11	17.02	17.52	17.09	17.25	2,600	17.114	-1.67%
2025-12-10	17.40	17.28	17.50	16.87	17.43	17,800	304,614	17.113	17.40	17.28	17.50	16.87	17.43	17,800	17.113	-0.11%
2025-12-09	17.42	17.38	17.43	17.38	17.90	25,200	443,826	17.612	17.42	17.38	17.43	17.38	17.90	25,200	17.612	-2.57%
2025-12-08	17.88	17.80	17.97	17.88	18.09	10,400	186,626	17.945	17.88	17.80	17.97	17.88	18.09	10,400	17.945	-2.08%
2025-12-05	18.26	18.22	18.27	18.19	18.28	11,200	204,044	18.218	18.26	18.22	18.27	18.19	18.28	11,200	18.218	-0.33%
2025-12-04	18.32	18.32	18.33	17.98	18.34	70,000	1,272,356	18.177	18.32	18.32	18.33	17.98	18.34	70,000	18.177	3.39%
2025-12-03	17.72	17.70	17.80	17.00	18.00	25,800	457,444	17.730	17.72	17.70	17.80	17.00	18.00	25,800	17.730	-1.56%
2025-12-02	18.00	18.00	18.03	17.41	18.18	69,000	1,231,810	17.852	18.00	18.00	18.03	17.41	18.18	69,000	17.852	3.81%
2025-12-01	17.34	17.31	17.34	17.09	17.41	23,000	399,006	17.348	17.34	17.31	17.34	17.09	17.41	23,000	17.348	1.46%
2025-11-28	17.09	17.09	17.17	16.82	17.25	12,600	215,698	17.119	17.09	17.09	17.17	16.82	17.25	12,600	17.119	-0.93%
2025-11-27	17.25	17.10	17.29	17.00	17.65	16,800	290,018	17.263	17.25	17.10	17.29	17.00	17.65	16,800	17.263	-1.65%
2025-11-26	17.54	17.49	17.58	16.30	18.58	110,800	1,980,790	17.877	17.54	17.49	17.58	16.30	18.58	110,800	17.877	7.81%
2025-11-25	16.27	16.17	16.28	16.11	16.60	14,800	242,982	16.418	16.27	16.17	16.28	16.11	16.60	14,800	16.418	1.06%
2025-11-24	16.10	16.10	16.41	16.00	16.50	19,200	310,344	16.164	16.10	16.10	16.41	16.00	16.50	19,200	16.164	3.47%
2025-11-21	15.56	15.50	15.62	15.49	15.84	29,800	463,352	15.549	15.56	15.50	15.62	15.49	15.84	29,800	15.549	-1.77%
2025-11-20	15.84	15.81	15.99	15.65	15.87	12,200	193,030	15.822	15.84	15.81	15.99	15.65	15.87	12,200	15.822	-0.13%
2025-11-19	15.86	15.74	16.00	15.68	15.98	5,800	91,784	15.825	15.86	15.74	16.00	15.68	15.98	5,800	15.825	1.15%
2025-11-18	15.68	15.61	15.78	15.60	16.44	27,800	440,280	15.837	15.68	15.61	15.78	15.60	16.44	27,800	15.837	-4.51%
2025-11-17	16.42	16.42	16.45	16.00	16.50	28,200	462,438	16.399	16.42	16.42	16.45	16.00	16.50	28,200	16.399	3.27%
2025-11-14	15.90	15.90	15.98	15.80	16.72	101,800	1,644,208	16.151	15.90	15.90	15.98	15.80	16.72	101,800	16.151	-4.90%
2025-11-13	16.72	16.66	16.78	16.52	16.90	22,400	373,126	16.657	16.72	16.66	16.78	16.52	16.90	22,400	16.657	-1.18%
2025-11-12	16.92	16.92	16.94	16.60	16.92	17,000	285,104	16.771	16.92	16.92	16.94	16.60	16.92	17,000	16.771	0.06%
2025-11-11	16.91	16.82	17.00	16.61	16.95	9,400	158,264	16.837	16.91	16.82	17.00	16.61	16.95	9,400	16.837	-0.53%
2025-11-10	17.00	17.00	17.10	16.80	17.13	18,800	319,374	16.988	17.00	17.00	17.10	16.80	17.13	18,800	16.988	0.71%
2025-11-07	16.88	16.83	17.00	16.77	17.25	44,800	760,326	16.972	16.88	16.83	17.00	16.77	17.25	44,800	16.972	-2.14%
2025-11-06	17.25	17.04	17.68	16.90	18.28	39,000	666,244	17.083	17.25	17.04	17.68	16.90	18.28	39,000	17.083	3.29%
2025-11-05	16.70	16.70	16.97	15.79	17.18	81,600	1,376,394	16.868	16.70	16.70	16.97	15.79	17.18	81,600	16.868	-4.46%
2025-11-04	17.48	17.48	17.60	17.40	18.00	22,800	400,406	17.562	17.48	17.48	17.60	17.40	18.00	22,800	17.562	-2.67%
2025-11-03	17.96	17.91	18.10	17.51	18.10	43,400	768,694	17.712	17.96	17.91	18.10	17.51	18.10	43,400	17.712	2.28%
2025-10-31	17.56	17.50	17.56	17.33	17.60	12,400	216,142	17.431	17.56	17.50	17.56	17.33	17.60	12,400	17.431	-1.07%
2025-10-30	17.75	17.64	17.76	17.56	18.28	50,000	896,798	17.936	17.75	17.64	17.76	17.56	18.28	50,000	17.936	-0.56%
2025-10-28	17.85	17.88	18.00	17.85	18.50	41,600	749,804	18.024	17.85	17.88	18.00	17.85	18.50	41,600	18.024	-2.99%
2025-10-27	18.40	18.35	18.45	18.20	18.45	71,600	1,314,928	18.365	18.40	18.35	18.45	18.20	18.45	71,600	18.365	2.34%
2025-10-24	17.98	17.78	18.00	17.77	18.01	61,400	1,100,956	17.931	17.98	17.78	18.00	17.77	18.01	61,400	17.931	1.01%
2025-10-23	17.80	17.68	17.90	17.48	17.95	24,800	437,104	17.625	17.80	17.68	17.90	17.48	17.95	24,800	17.625	0.17%
2025-10-22	17.77	17.77	17.94	17.60	18.28	20,400	365,342	17.909	17.77	17.77	17.94	17.60	18.28	20,400	17.909	-2.20%
2025-10-21	18.17	18.01	18.34	17.96	18.40	29,200	529,602	18.137	18.17	18.01	18.34	17.96	18.40	29,200	18.137	3.47%
2025-10-20	17.56	17.54	17.65	17.26	17.76	55,200	969,676	17.567	17.56	17.54	17.65	17.26	17.76	55,200	17.567	1.86%
2025-10-17	17.24	17.23	17.59	17.24	18.32	164,200	2,893,678	17.623	17.24	17.23	17.59	17.24	18.32	164,200	17.623	-6.66%
2025-10-16	18.47	18.47	18.60	18.31	18.95	75,400	1,399,846	18.566	18.47	18.47	18.60	18.31	18.95	75,400	18.566	-2.53%
2025-10-15	18.95	18.95	19.10	18.72	19.10	28,000	530,098	18.932	18.95	18.95	19.10	18.72	19.10	28,000	18.932	1.17%
2025-10-14	18.73	18.65	18.75	18.30	19.35	98,800	1,863,308	18.859	18.73	18.65	18.75	18.30	19.35	98,800	18.859	-2.45%
2025-10-13	19.20	19.20	19.30	18.67	19.51	161,000	3,063,260	19.026	19.20	19.20	19.30	18.67	19.51	161,000	19.026	-3.61%
2025-10-10	19.92	19.92	20.10	19.65	20.82	81,200	1,639,490	20.191	19.92	19.92	20.10	19.65	20.82	81,200	20.191	-1.58%
2025-10-09	20.24	20.20	20.36	20.12	20.54	78,400	1,592,136	20.308	20.24	20.20	20.36	20.12	20.54	78,400	20.308	-0.78%
2025-10-08	20.40	20.14	20.40	19.25	20.50	102,600	2,041,140	19.894	20.40	20.14	20.40	19.25	20.50	102,600	19.894	2.56%
2025-10-06	19.89	19.72	19.90	19.66	20.00	33,400	662,418	19.833	19.89	19.72	19.90	19.66	20.00	33,400	19.833	-0.10%
2025-10-03	19.91	19.80	20.28	19.90	20.80	42,200	845,290	20.031	19.91	19.80	20.28	19.90	20.80	42,200	20.031	-2.31%
2025-10-02	20.38	20.44	20.60	19.71	20.70	92,600	1,880,834	20.311	20.38	20.44	20.60	19.71	20.70	92,600	20.311	3.56%
2025-09-30	19.68	19.68	19.85	19.40	19.89	41,200	808,548	19.625	19.68	19.68	19.85	19.40	19.89	41,200	19.625	0.87%
2025-09-29	19.51	19.51	19.66	19.28	19.80	70,000	1,369,534	19.565	19.51	19.51	19.66	19.28	19.80	70,000	19.565	0.67%
2025-09-26	19.38	19.38	20.50	19.30	20.82	121,800	2,404,458	19.741	19.38	19.38	20.50	19.30	20.82	121,800	19.741	-6.92%
2025-09-25	20.82	20.76	20.86	19.56	20.86	234,200	4,789,558	20.451	20.82	20.76	20.86	19.56	20.86	234,200	20.451	7.21%
2025-09-24	19.42	19.42	19.80	19.00	19.46	128,200	2,476,378	19.317	19.42	19.42	19.80	19.00	19.46	128,200	19.317	-1.42%
2025-09-23	19.70	19.60	19.70	19.52	20.30	94,600	1,875,218	19.823	19.70	19.60	19.70	19.52	20.30	94,600	19.823	-4.28%
2025-09-22	20.58	20.44	20.60	20.36	21.48	72,400	1,497,048	20.677	20.58	20.44	20.60	20.36	21.48	72,400	20.677	-0.19%
2025-09-19	20.62	20.58	20.62	20.48	20.78	77,600	1,603,408	20.662	20.62	20.58	20.62	20.48	20.78	77,600	20.662	0.39%
2025-09-18	20.54	20.40	20.54	20.38	21.04	113,000	2,352,424	20.818	20.54	20.40	20.54	20.38	21.04	113,000	20.818	-2.10%
2025-09-17	20.98	20.82	20.98	20.10	20.98	132,200	2,736,664	20.701	20.98	20.82	20.98	20.10	20.98	132,200	20.701	4.38%
2025-09-16	20.10	20.10	20.40	20.06	20.56	92,800	1,887,912	20.344	20.10	20.10	20.40	20.06	20.56	92,800	20.344	-0.10%
2025-09-15	20.12	20.12	20.22	20.00	20.58	73,000	1,475,408	20.211	20.12	20.12	20.22	20.00	20.58	73,000	20.211	-2.04%
2025-09-12	20.54	20.54	20.80	20.00	21.00	249,000	5,116,312	20.547	20.54	20.54	20.80	20.00	21.00	249,000	20.547	3.22%
2025-09-11	19.90	19.90	20.00	19.06	19.96	131,600	2,594,022	19.711	19.90	19.90	20.00	19.06	19.96	131,600	19.711	0.51%
2025-09-10	19.80	19.70	20.00	19.58	20.20	206,600	4,102,216	19.856	19.80	19.70	20.00	19.58	20.20	206,600	19.856	1.13%
2025-09-09	20.00	19.83	20.00	19.58	20.24	132,800	2,646,508	19.929	19.58	19.41	19.58	19.17	19.81	135,654	19.509	0.30%
2025-09-08	19.94	19.92	19.94	19.93	20.56	112,000	2,248,762	20.078	19.52	19.50	19.52	19.51	20.13	114,407	19.656	-0.30%
2025-09-05	20.00	19.97	20.00	19.56	20.08	104,200	2,069,552	19.861	19.58	19.55	19.58	19.15	19.66	106,440	19.443	1.01%
2025-09-04	19.80	19.42	19.80	19.38	21.00	279,800	5,597,666	20.006	19.38	19.01	19.38	18.97	20.56	285,814	19.585	-5.71%
2025-09-03	21.00	20.80	21.00	20.52	21.00	182,200	3,768,716	20.685	20.56	20.36	20.56	20.09	20.56	186,116	20.249	0.48%
2025-09-02	20.90	20.88	20.90	20.68	22.00	301,600	6,354,192	21.068	20.46	20.44	20.46	20.24	21.54	308,083	20.625	-5.43%
2025-09-01	22.10	22.00	22.20	21.42	22.56	342,000	7,409,792	21.666	21.63	21.54	21.73	20.97	22.09	349,351	21.210	-0.45%
2025-08-29	22.20	22.20	22.36	21.96	23.50	401,600	8,963,516	22.320	21.73	21.73	21.89	21.50	23.01	410,232	21.850	-5.53%
2025-08-28	23.50	23.44	23.50	22.56	24.18	1,037,800	24,492,412	23.600	23.01	22.95	23.01	22.09	23.67	1,060,107	23.104	5.95%
2025-08-27	22.18	22.18	22.32	20.58	24.24	1,014,200	23,480,008	23.151	21.71	21.71	21.85	20.15	23.73	1,035,999	22.664	8.20%
2025-08-26	20.50	20.46	20.50	20.10	20.72	73,600	1,502,036	20.408	20.07	20.03	20.07	19.68	20.28	75,182	19.979	1.38%
2025-08-25	20.22	20.20	20.30	19.40	20.76	138,400	2,801,400	20.241	19.79	19.77	19.87	18.99	20.32	141,375	19.815	5.37%
2025-08-22	19.19	19.19	19.39	19.00	19.39	138,000	2,649,032	19.196	18.79	18.79	18.98	18.60	18.98	140,966	18.792	2.62%
2025-08-21	18.70	18.68	18.75	18.69	18.96	61,000	1,145,692	18.782	18.31	18.29	18.36	18.30	18.56	62,311	18.387	-1.58%
2025-08-20	19.00	18.99	19.00	18.47	19.20	59,400	1,125,576	18.949	18.60	18.59	18.60	18.08	18.80	60,677	18.550	-1.09%
2025-08-19	19.21	19.10	19.21	19.06	19.46	74,600	1,437,546	19.270	18.81	18.70	18.81	18.66	19.05	76,203	18.865	0.37%
2025-08-18	19.14	19.14	19.20	19.10	19.65	190,200	3,671,112	19.301	18.74	18.74	18.80	18.70	19.24	194,288	18.895	-3.09%
2025-08-15	19.75	19.65	19.91	19.10	19.91	23,600	464,214	19.670	19.33	19.24	19.49	18.70	19.49	24,107	19.256	-0.80%
2025-08-14	19.91	19.91	20.42	19.89	20.90	88,200	1,768,828	20.055	19.49	19.49	19.99	19.47	20.46	90,096	19.633	-0.25%
2025-08-13	19.96	19.96	20.00	19.81	20.12	46,200	922,458	19.967	19.54	19.54	19.58	19.39	19.70	47,193	19.546	0.00%
2025-08-12	19.96	19.82	19.96	19.61	20.34	32,800	650,650	19.837	19.54	19.40	19.54	19.20	19.91	33,505	19.419	-3.11%
2025-08-11	20.60	20.60	20.70	20.40	21.50	57,000	1,174,516	20.606	20.17	20.17	20.26	19.97	21.05	58,225	20.172	0.49%
2025-08-08	20.50	20.50	20.52	19.49	20.58	161,400	3,234,870	20.043	20.07	20.07	20.09	19.08	20.15	164,869	19.621	8.18%
2025-08-07	18.95	18.82	20.20	18.53	19.27	125,800	2,400,886	19.085	18.55	18.42	19.77	18.14	18.86	128,504	18.683	-1.25%
2025-08-06	19.19	19.04	19.21	18.96	20.28	173,000	3,302,806	19.091	18.79	18.64	18.81	18.56	19.85	176,718	18.690	1.21%
2025-08-05	18.96	18.90	19.69	18.94	19.10	169,200	3,209,208	18.967	18.56	18.50	19.28	18.54	18.70	172,837	18.568	0.05%
2025-08-04	18.95	18.95	19.00	18.90	19.10	105,400	2,002,982	19.004	18.55	18.55	18.60	18.50	18.70	107,665	18.604	-2.12%
2025-08-01	19.36	19.20	19.36	19.30	20.00	163,600	3,202,372	19.574	18.95	18.80	18.95	18.89	19.58	167,116	19.163	-3.68%
2025-07-31	20.10	20.10	21.00	19.16	20.10	210,400	4,058,376	19.289	19.68	19.68	20.56	18.76	19.68	214,922	18.883	2.55%
2025-07-30	19.60	19.52	19.60	19.48	19.98	341,200	6,717,524	19.688	19.19	19.11	19.19	19.07	19.56	348,534	19.274	-1.90%
2025-07-29	19.98	19.96	20.20	19.80	20.35	99,000	1,971,408	19.913	19.56	19.54	19.77	19.38	19.92	101,128	19.494	-0.60%
2025-07-28	20.10	20.10	20.80	20.10	20.90	155,600	3,192,430	20.517	19.68	19.68	20.36	19.68	20.46	158,944	20.085	-3.13%
2025-07-25	20.75	20.75	20.80	20.05	21.00	191,800	3,970,670	20.702	20.31	20.31	20.36	19.63	20.56	195,923	20.267	-2.12%
2025-07-24	21.20	20.80	21.20	20.65	21.45	51,200	1,076,440	21.024	20.75	20.36	20.75	20.22	21.00	52,301	20.582	3.16%
2025-07-23	20.55	20.25	20.55	19.74	20.70	222,800	4,462,478	20.029	20.12	19.82	20.12	19.32	20.26	227,589	19.608	3.37%
2025-07-22	19.88	19.82	19.88	19.64	20.75	132,000	2,631,850	19.938	19.46	19.40	19.46	19.23	20.31	134,837	19.519	-1.34%
2025-07-21	20.15	20.10	20.15	20.15	20.60	301,200	6,149,720	20.417	19.73	19.68	19.73	19.73	20.17	307,674	19.988	-0.74%
2025-07-18	20.30	19.82	20.30	19.82	20.60	38,400	778,896	20.284	19.87	19.40	19.87	19.40	20.17	39,225	19.857	-0.49%
2025-07-17	20.40	20.40	20.65	20.05	20.65	36,800	749,360	20.363	19.97	19.97	20.22	19.63	20.22	37,591	19.935	-0.24%
2025-07-16	20.45	20.40	20.45	20.25	20.65	62,805	1,285,132	20.462	20.02	19.97	20.02	19.82	20.22	64,155	20.032	3.70%
2025-07-15	19.72	19.72	19.80	19.12	20.60	96,200	1,870,782	19.447	19.31	19.31	19.38	18.72	20.17	98,268	19.038	2.18%
2025-07-14	19.30	19.30	19.40	19.10	19.54	41,200	799,032	19.394	18.89	18.89	18.99	18.70	19.13	42,086	18.986	-0.92%
2025-07-11	19.48	19.30	19.46	19.04	19.60	25,800	502,552	19.479	19.07	18.89	19.05	18.64	19.19	26,355	19.069	-0.81%
2025-07-10	19.64	19.58	19.84	19.60	19.92	13,800	272,592	19.753	19.23	19.17	19.42	19.19	19.50	14,097	19.337	0.61%
2025-07-09	19.52	19.52	19.74	19.44	20.70	5,600	112,534	20.095	19.11	19.11	19.32	19.03	20.26	5,720	19.673	-1.41%
2025-07-08	19.80	19.72	19.80	19.00	20.00	27,800	545,092	19.608	19.38	19.31	19.38	18.60	19.58	28,398	19.195	3.88%
2025-07-07	19.06	19.02	19.20	19.00	19.28	2,200	41,904	19.047	18.66	18.62	18.80	18.60	18.87	2,247	18.646	0.63%
2025-07-04	18.94	18.94	19.28	18.66	19.44	36,000	680,616	18.906	18.54	18.54	18.87	18.27	19.03	36,774	18.508	-0.94%
2025-07-03	19.12	19.12	19.40	18.62	19.70	99,000	1,867,236	18.861	18.72	18.72	18.99	18.23	19.29	101,128	18.464	2.69%
2025-07-02	18.62	18.60	18.78	18.58	18.82	24,000	450,644	18.777	18.23	18.21	18.38	18.19	18.42	24,516	18.382	-0.96%
2025-06-30	18.80	18.80	18.96	18.42	19.30	40,200	758,656	18.872	18.40	18.40	18.56	18.03	18.89	41,064	18.475	0.75%
2025-06-27	18.66	18.66	18.76	18.66	19.84	41,200	777,120	18.862	18.27	18.27	18.37	18.27	19.42	42,086	18.465	-1.79%
2025-06-26	19.00	18.80	19.00	18.80	19.60	30,200	571,492	18.924	18.60	18.40	18.60	18.40	19.19	30,849	18.525	-1.45%
2025-06-25	19.28	19.02	19.60	18.90	19.80	35,400	678,704	19.172	18.87	18.62	19.19	18.50	19.38	36,161	18.769	1.80%
2025-06-24	18.94	18.66	18.94	18.64	19.32	149,400	2,832,060	18.956	18.54	18.27	18.54	18.25	18.91	152,611	18.557	-1.76%
2025-06-23	19.28	19.04	19.28	19.00	19.60	84,600	1,633,884	19.313	18.87	18.64	18.87	18.60	19.19	86,418	18.907	-2.13%
2025-06-20	19.70	20.05	20.50	19.70	20.75	79,400	1,619,816	20.401	19.29	19.63	20.07	19.29	20.31	81,107	19.971	-1.50%
2025-06-19	20.00	20.00	20.25	19.96	20.45	20,000	401,652	20.083	19.58	19.58	19.82	19.54	20.02	20,430	19.660	-1.96%
2025-06-18	20.40	20.40	20.60	20.40	20.60	16,200	331,080	20.437	19.97	19.97	20.17	19.97	20.17	16,548	20.007	-1.21%
2025-06-17	20.65	20.45	20.60	20.00	20.80	12,800	264,430	20.659	20.22	20.02	20.17	19.58	20.36	13,075	20.224	3.25%
2025-06-16	20.00	20.00	20.40	18.80	20.55	23,200	467,020	20.130	19.58	19.58	19.97	18.40	20.12	23,699	19.707	-2.20%
2025-06-13	20.45	20.30	20.45	20.05	21.00	66,000	1,342,130	20.335	20.02	19.87	20.02	19.63	20.56	67,419	19.907	-5.10%
2025-06-12	21.55	21.35	21.55	21.20	22.05	26,000	561,850	21.610	21.10	20.90	21.10	20.75	21.59	26,559	21.155	-2.49%
2025-06-11	22.10	22.00	22.20	21.45	22.40	48,800	1,073,340	21.995	21.63	21.54	21.73	21.00	21.93	49,849	21.532	3.27%
2025-06-10	21.40	21.40	21.60	20.05	21.80	121,200	2,575,480	21.250	20.95	20.95	21.15	19.63	21.34	123,805	20.803	-1.15%
2025-06-09	21.65	21.65	21.80	20.55	21.90	133,000	2,853,740	21.457	21.19	21.19	21.34	20.12	21.44	135,859	21.005	5.87%
2025-06-06	20.45	20.05	20.50	20.05	20.65	35,600	726,310	20.402	20.02	19.63	20.07	19.63	20.22	36,365	19.973	-1.68%
2025-06-05	20.80	20.10	20.80	19.60	20.80	31,400	628,272	20.009	20.36	19.68	20.36	19.19	20.36	32,075	19.588	7.00%
2025-06-04	19.44	19.30	19.94	19.30	20.10	46,800	924,912	19.763	19.03	18.89	19.52	18.89	19.68	47,806	19.347	1.78%
2025-06-03	19.10	19.10	-	18.70	19.08	10,000	189,420	18.942	18.70	18.70	-	18.31	18.68	10,215	18.543	1.27%
2025-06-02	18.86	18.28	19.10	18.00	19.20	37,600	695,968	18.510	18.46	17.90	18.70	17.62	18.80	38,408	18.120	-3.68%
2025-05-30	19.58	19.30	21.05	19.02	20.20	34,000	670,792	19.729	19.17	18.89	20.61	18.62	19.77	34,731	19.314	-3.07%
2025-05-29	20.20	20.20	20.70	19.96	20.40	14,800	298,082	20.141	19.77	19.77	20.26	19.54	19.97	15,118	19.717	0.00%
2025-05-28	20.20	20.15	20.85	20.10	21.35	41,600	853,500	20.517	19.77	19.73	20.41	19.68	20.90	42,494	20.085	3.70%
2025-05-27	19.48	19.32	19.48	19.22	19.72	345,400	6,803,328	19.697	19.07	18.91	19.07	18.82	19.31	352,824	19.282	-1.81%
2025-05-26	19.84	19.80	19.86	19.00	20.00	401,600	7,954,004	19.806	19.42	19.38	19.44	18.60	19.58	410,232	19.389	-2.51%
2025-05-23	20.35	20.35	20.45	20.30	20.75	81,200	1,662,220	20.471	19.92	19.92	20.02	19.87	20.31	82,945	20.040	0.25%
2025-05-22	20.30	20.20	20.25	20.25	21.55	324,200	6,751,200	20.824	19.87	19.77	19.82	19.82	21.10	331,168	20.386	-8.76%
2025-05-21	22.25	22.20	22.25	21.90	23.75	346,600	7,880,630	22.737	21.78	21.73	21.78	21.44	23.25	354,050	22.259	-0.67%
2025-05-20	22.40	22.40	22.45	21.75	22.70	143,200	3,165,030	22.102	21.93	21.93	21.98	21.29	22.22	146,278	21.637	2.28%
2025-05-19	21.90	21.45	21.90	18.58	21.95	59,600	1,265,770	21.238	21.44	21.00	21.44	18.19	21.49	60,881	20.791	1.86%
2025-05-16	21.50	21.20	21.50	21.00	21.70	240,000	5,137,660	21.407	21.05	20.75	21.05	20.56	21.24	245,159	20.956	-2.49%
2025-05-15	22.05	22.05	22.15	21.80	22.35	42,800	947,580	22.140	21.59	21.59	21.68	21.34	21.88	43,720	21.674	-0.68%
2025-05-14	22.20	22.20	22.65	21.25	22.85	115,800	2,577,410	22.257	21.73	21.73	22.17	20.80	22.37	118,289	21.789	6.99%
2025-05-13	20.75	20.55	20.70	20.10	22.20	198,600	4,196,260	21.129	20.31	20.12	20.26	19.68	21.73	202,869	20.685	4.27%
2025-05-12	19.90	19.90	20.00	17.96	19.90	105,807	2,020,283	19.094	19.48	19.48	19.58	17.58	19.48	108,081	18.692	8.74%
2025-05-09	18.30	18.30	18.84	18.10	18.90	34,600	646,916	18.697	17.91	17.91	18.44	17.72	18.50	35,344	18.304	-2.35%
2025-05-08	18.74	18.50	18.74	18.40	19.48	23,400	439,948	18.801	18.35	18.11	18.35	18.01	19.07	23,903	18.406	1.96%
2025-05-07	18.38	18.00	18.66	17.52	19.08	37,600	696,564	18.526	17.99	17.62	18.27	17.15	18.68	38,408	18.136	-2.13%
2025-05-06	18.78	18.68	18.78	18.52	18.94	30,800	574,296	18.646	18.38	18.29	18.38	18.13	18.54	31,462	18.254	-0.74%
2025-05-02	18.92	18.70	18.80	18.26	18.92	66,800	1,235,168	18.491	18.52	18.31	18.40	17.88	18.52	68,236	18.101	3.05%
2025-04-30	18.36	18.24	18.52	18.00	18.60	53,400	971,488	18.193	17.97	17.86	18.13	17.62	18.21	54,548	17.810	2.11%
2025-04-29	17.98	17.62	17.98	16.88	17.98	21,400	371,008	17.337	17.60	17.25	17.60	16.52	17.60	21,860	16.972	4.90%
2025-04-28	17.14	17.00	17.20	16.94	17.26	30,000	513,000	17.100	16.78	16.64	16.84	16.58	16.90	30,645	16.740	-0.81%
2025-04-25	17.28	17.20	17.30	17.16	18.08	65,800	1,164,944	17.704	16.92	16.84	16.94	16.80	17.70	67,214	17.332	-1.26%
2025-04-24	17.50	17.32	17.50	16.50	17.50	60,400	1,038,316	17.191	17.13	16.96	17.13	16.15	17.13	61,698	16.829	6.19%
2025-04-23	16.48	16.42	16.48	15.52	17.00	155,600	2,559,772	16.451	16.13	16.07	16.13	15.19	16.64	158,944	16.105	7.85%
2025-04-22	15.28	15.26	15.52	15.28	15.92	39,600	618,976	15.631	14.96	14.94	15.19	14.96	15.59	40,451	15.302	-4.02%
2025-04-17	15.92	15.78	15.92	15.76	16.54	32,600	526,144	16.139	15.59	15.45	15.59	15.43	16.19	33,301	15.800	-1.49%
2025-04-16	16.16	16.16	16.28	16.02	16.50	23,600	381,460	16.164	15.82	15.82	15.94	15.68	16.15	24,107	15.823	0.62%
2025-04-15	16.06	16.06	16.20	15.50	16.48	76,000	1,221,320	16.070	15.72	15.72	15.86	15.17	16.13	77,634	15.732	-2.67%
2025-04-14	16.50	16.30	16.50	16.50	17.38	108,000	1,824,192	16.891	16.15	15.96	16.15	16.15	17.01	110,321	16.535	-2.83%
2025-04-11	16.98	16.60	16.98	16.22	17.30	141,600	2,389,320	16.874	16.62	16.25	16.62	15.88	16.94	144,644	16.519	-0.24%
2025-04-10	17.02	17.00	17.30	17.00	18.80	189,600	3,400,084	17.933	16.66	16.64	16.94	16.64	18.40	193,675	17.556	-5.76%
2025-04-09	18.06	17.90	18.06	17.68	19.00	32,000	586,812	18.338	17.68	17.52	17.68	17.31	18.60	32,688	17.952	-3.11%
2025-04-08	18.64	17.74	18.64	17.02	19.10	54,800	992,584	18.113	18.25	17.37	18.25	16.66	18.70	55,978	17.732	6.15%
2025-04-07	17.56	16.98	17.30	16.92	18.80	213,400	3,717,528	17.420	17.19	16.62	16.94	16.56	18.40	217,987	17.054	-22.47%
2025-04-03	22.65	22.05	22.35	20.95	22.90	76,800	1,694,160	22.059	22.17	21.59	21.88	20.51	22.42	78,451	21.595	-2.16%
2025-04-02	23.15	23.15	23.40	22.90	23.75	18,400	430,100	23.375	22.66	22.66	22.91	22.42	23.25	18,795	22.883	-0.43%
2025-04-01	23.25	23.20	23.25	22.25	23.50	65,800	1,512,865	22.992	22.76	22.71	22.76	21.78	23.01	67,214	22.508	-2.92%
2025-03-31	23.95	23.90	24.00	23.50	24.55	77,800	1,866,520	23.991	23.45	23.40	23.49	23.01	24.03	79,472	23.486	-8.24%
2025-03-28	26.10	26.00	26.10	25.60	26.15	30,200	779,570	25.814	25.55	25.45	25.55	25.06	25.60	30,849	25.270	1.95%
2025-03-27	25.60	25.50	25.60	25.45	26.30	61,800	1,593,930	25.792	25.06	24.96	25.06	24.91	25.75	63,128	25.249	-1.54%
2025-03-26	26.00	26.00	26.25	25.50	26.40	28,600	749,230	26.197	25.45	25.45	25.70	24.96	25.84	29,215	25.646	1.96%
2025-03-25	25.50	25.50	25.55	24.90	26.45	330,000	8,315,150	25.197	24.96	24.96	25.01	24.38	25.89	337,093	24.667	-3.41%
2025-03-24	26.40	26.40	26.90	25.00	27.10	36,400	951,740	26.147	25.84	25.84	26.33	24.47	26.53	37,182	25.597	-0.94%
2025-03-21	26.65	26.45	26.65	25.90	28.30	129,800	3,468,710	26.723	26.09	25.89	26.09	25.36	27.70	132,590	26.161	-7.94%
2025-03-20	28.95	28.65	28.95	28.50	29.45	40,600	1,171,210	28.848	28.34	28.05	28.34	27.90	28.83	41,473	28.241	1.22%
2025-03-19	28.60	28.55	28.65	28.50	29.30	54,400	1,558,430	28.648	28.00	27.95	28.05	27.90	28.68	55,569	28.045	-3.05%
2025-03-18	29.50	29.50	29.55	28.95	30.40	100,600	2,972,230	29.545	28.88	28.88	28.93	28.34	29.76	102,762	28.923	2.25%
2025-03-17	28.85	28.80	29.15	28.80	30.35	55,229	1,624,834	29.420	28.24	28.19	28.54	28.19	29.71	56,416	28.801	-2.20%
2025-03-14	29.50	29.30	29.50	27.80	30.00	58,000	1,679,980	28.965	28.88	28.68	28.88	27.22	29.37	59,247	28.356	1.20%
2025-03-13	29.15	29.15	29.25	29.10	31.00	114,000	3,362,030	29.491	28.54	28.54	28.63	28.49	30.35	116,450	28.871	-4.89%
2025-03-12	30.65	30.65	30.85	30.00	31.25	167,600	5,147,340	30.712	30.01	30.01	30.20	29.37	30.59	171,202	30.066	3.10%
2025-03-11	30.20	30.20	30.25	28.25	30.45	170,600	5,045,930	29.578	29.10	29.10	29.15	27.22	29.34	177,036	28.502	-1.63%
2025-03-10	30.70	30.70	31.05	30.00	32.95	180,200	5,635,670	31.275	29.58	29.58	29.92	28.91	31.75	186,998	30.138	2.33%
2025-03-07	30.00	29.95	30.00	27.70	30.00	532,400	15,447,060	29.014	28.91	28.86	28.91	26.69	28.91	552,485	27.959	-1.96%
2025-03-06	30.60	30.55	30.60	26.85	31.40	495,700	14,652,042	29.558	29.49	29.44	29.49	25.87	30.26	514,401	28.484	14.61%
2025-03-05	26.70	26.60	26.70	25.30	26.85	61,600	1,604,530	26.048	25.73	25.63	25.73	24.38	25.87	63,924	25.101	6.59%
2025-03-04	25.05	24.90	25.05	23.20	26.30	161,400	3,957,230	24.518	24.14	23.99	24.14	22.36	25.34	167,489	23.627	-4.75%
2025-03-03	26.30	26.15	26.35	26.00	28.00	140,000	3,798,700	27.134	25.34	25.20	25.39	25.05	26.98	145,282	26.147	0.00%
2025-02-28	26.30	26.30	26.35	26.15	27.95	193,600	5,162,450	26.666	25.34	25.34	25.39	25.20	26.93	200,904	25.696	-2.77%
2025-02-27	27.05	27.00	27.05	27.00	29.55	577,200	16,213,930	28.091	26.07	26.02	26.07	26.02	28.48	598,975	27.069	-9.83%
2025-02-26	30.00	29.90	30.35	28.20	30.95	444,400	13,195,890	29.694	28.91	28.81	29.25	27.17	29.82	461,165	28.614	2.56%
2025-02-25	29.25	29.30	29.75	27.90	32.00	372,800	11,153,350	29.918	28.19	28.23	28.67	26.89	30.84	386,864	28.830	-8.59%
2025-02-24	32.00	32.00	32.20	31.00	35.00	530,000	17,526,220	33.068	30.84	30.84	31.03	29.87	33.73	549,995	31.866	-2.74%
2025-02-21	32.90	32.90	32.95	28.80	34.05	1,190,700	38,158,320	32.047	31.70	31.70	31.75	27.75	32.81	1,235,620	30.882	31.34%
2025-02-20	25.05	25.05	25.40	25.05	26.25	284,200	7,327,380	25.782	24.14	24.14	24.48	24.14	25.30	294,922	24.845	-0.99%
2025-02-19	25.30	25.30	25.50	24.15	27.45	267,000	6,913,420	25.893	24.38	24.38	24.57	23.27	26.45	277,073	24.952	4.76%
2025-02-18	24.15	24.15	24.55	23.50	24.80	162,200	3,951,290	24.361	23.27	23.27	23.66	22.65	23.90	168,319	23.475	-2.62%
2025-02-17	24.80	24.80	24.85	23.65	24.85	191,800	4,673,940	24.369	23.90	23.90	23.95	22.79	23.95	199,036	23.483	0.00%
2025-02-14	24.80	24.80	25.00	24.20	25.00	76,800	1,893,185	24.651	23.90	23.90	24.09	23.32	24.09	79,697	23.755	3.33%
2025-02-13	24.00	23.80	24.00	23.80	27.40	155,400	3,978,100	25.599	23.13	22.93	23.13	22.93	26.40	161,263	24.668	-6.43%
2025-02-12	25.65	25.30	25.35	23.20	26.70	137,600	3,358,440	24.407	24.72	24.38	24.43	22.36	25.73	142,791	23.520	0.00%
2025-02-11	25.65	25.65	25.70	25.45	32.05	265,000	7,394,725	27.905	24.72	24.72	24.77	24.52	30.88	274,997	26.890	-19.97%
2025-02-10	32.05	31.75	31.95	29.00	36.00	408,800	13,415,312	32.816	30.88	30.60	30.79	27.95	34.69	424,222	31.623	6.13%
2025-02-07	30.20	30.10	30.20	22.65	69.50	507,400	17,813,280	35.107	29.10	29.01	29.10	21.83	66.97	526,542	33.831	43.13%
2025-02-06	21.10	20.95	21.10	20.85	22.20	24,800	540,740	21.804	20.33	20.19	20.33	20.09	21.39	25,736	21.011	-4.95%
2025-02-05	22.20	22.00	22.20	20.50	22.90	48,400	1,066,340	22.032	21.39	21.20	21.39	19.75	22.07	50,226	21.231	8.29%
2025-02-04	20.50	20.40	20.50	18.88	20.50	16,800	331,060	19.706	19.75	19.66	19.75	18.19	19.75	17,434	18.990	10.81%
2025-02-03	18.50	18.50	18.86	18.00	18.50	4,000	73,464	18.366	17.83	17.83	18.17	17.35	17.83	4,151	17.698	6.08%
2025-01-28	17.44	18.00	-	17.44	17.44	400	6,976	17.440	16.81	17.35	-	16.81	16.81	415	16.806	2.95%
2025-01-27	16.94	16.94	-	16.94	16.94	400	6,776	16.940	16.32	16.32	-	16.32	16.32	415	16.324	2.92%
2025-01-24	16.46	16.46	-	16.46	16.46	2,600	42,796	16.460	15.86	15.86	-	15.86	15.86	2,698	15.862	0.00%
2025-01-23	16.46	-	-	16.46	16.46	600	9,876	16.460	15.86	-	-	15.86	15.86	623	15.862	0.00%
2025-01-22	16.46	16.46	16.50	14.62	16.50	25,600	420,124	16.411	15.86	15.86	15.90	14.09	15.90	26,566	15.814	12.43%
2025-01-21	14.64	14.62	16.50	14.60	15.50	2,800	41,996	14.999	14.11	14.09	15.90	14.07	14.94	2,906	14.453	-2.40%
2025-01-20	15.00	14.98	16.50	14.80	15.00	1,400	20,956	14.969	14.45	14.44	15.90	14.26	14.45	1,453	14.424	3.45%
2025-01-17	14.50	-	15.00	-	-	0	0	-	13.97	-	14.45	-	-	0	-	0.00%
2025-01-16	14.50	-	14.50	-	-	0	0	-	13.97	-	13.97	-	-	0	-	-0.68%
2025-01-15	14.60	-	14.60	14.60	14.60	200	2,920	14.600	14.07	-	14.07	14.07	14.07	208	14.069	-1.22%
2025-01-14	14.78	-	14.78	-	-	0	0	-	14.24	-	14.24	-	-	0	-	0.00%
2025-01-13	14.78	-	14.78	-	-	0	0	-	14.24	-	14.24	-	-	0	-	-1.47%
2025-01-10	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2025-01-09	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2025-01-08	15.00	-	15.00	15.00	15.00	400	6,000	15.000	14.45	-	14.45	14.45	14.45	415	14.455	0.00%
2025-01-07	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2025-01-06	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2025-01-03	15.00	15.00	15.30	15.00	15.00	600	9,000	15.000	14.45	14.45	14.74	14.45	14.45	623	14.455	0.00%
2025-01-02	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2024-12-31	15.00	-	16.50	-	-	0	0	-	14.45	-	15.90	-	-	0	-	0.00%
2024-12-30	15.00	-	15.80	-	-	0	0	-	14.45	-	15.23	-	-	0	-	0.00%
2024-12-27	15.00	-	16.50	-	-	0	0	-	14.45	-	15.90	-	-	0	-	0.00%
2024-12-24	15.00	-	16.50	-	-	0	0	-	14.45	-	15.90	-	-	0	-	0.00%
2024-12-23	15.00	-	16.00	-	-	0	0	-	14.45	-	15.42	-	-	0	-	0.00%
2024-12-20	15.00	15.00	15.80	-	-	0	0	-	14.45	14.45	15.23	-	-	0	-	0.00%
2024-12-19	15.00	15.00	15.96	-	-	0	0	-	14.45	14.45	15.38	-	-	0	-	0.00%
2024-12-18	15.00	15.00	15.48	15.00	15.00	2,600	39,000	15.000	14.45	14.45	14.92	14.45	14.45	2,698	14.455	0.00%
2024-12-17	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2024-12-16	15.00	-	15.00	-	-	0	0	-	14.45	-	14.45	-	-	0	-	-2.60%
2024-12-13	15.40	-	15.40	-	-	0	0	-	14.84	-	14.84	-	-	0	-	0.00%
2024-12-12	15.40	-	15.40	-	-	0	0	-	14.84	-	14.84	-	-	0	-	0.00%
2024-12-11	15.40	15.40	15.46	15.40	15.42	7,400	113,972	15.402	14.84	14.84	14.90	14.84	14.86	7,679	14.842	0.39%
2024-12-10	15.34	15.32	15.38	15.34	15.38	1,600	24,556	15.348	14.78	14.76	14.82	14.78	14.82	1,660	14.790	0.92%
2024-12-09	15.20	15.20	15.30	15.00	15.20	10,200	153,304	15.030	14.65	14.65	14.74	14.45	14.65	10,585	14.483	4.83%
2024-12-06	14.50	14.50	14.56	14.30	14.30	800	11,472	14.340	13.97	13.97	14.03	13.78	13.78	830	13.819	1.40%
2024-12-05	14.30	14.30	14.40	14.30	14.36	13,200	188,808	14.304	13.78	13.78	13.88	13.78	13.84	13,698	13.784	0.70%
2024-12-04	14.20	14.10	-	14.10	14.20	1,600	22,556	14.098	13.68	13.59	-	13.59	13.68	1,660	13.585	1.43%
2024-12-03	14.00	14.00	-	14.00	14.00	1,200	16,800	14.000	13.49	13.49	-	13.49	13.49	1,245	13.491	1.60%
2024-12-02	13.78	-	13.78	13.70	13.78	2,000	27,480	13.740	13.28	-	13.28	13.20	13.28	2,075	13.240	-1.43%
2024-11-29	13.98	-	14.00	-	-	0	0	-	13.47	-	13.49	-	-	0	-	0.00%
2024-11-28	13.98	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2024-11-27	13.98	-	13.98	-	-	0	0	-	13.47	-	13.47	-	-	0	-	-4.12%
2024-11-26	14.58	-	14.58	14.58	14.60	2,600	37,948	14.595	14.05	-	14.05	14.05	14.07	2,698	14.065	-0.82%
2024-11-25	14.70	-	14.70	14.70	14.70	4,000	58,800	14.700	14.17	-	14.17	14.17	14.17	4,151	14.166	-1.21%
2024-11-22	14.88	-	14.88	-	-	0	0	-	14.34	-	14.34	-	-	0	-	0.00%
2024-11-21	14.88	-	15.00	-	-	0	0	-	14.34	-	14.45	-	-	0	-	0.00%
2024-11-20	14.88	13.02	14.90	14.88	14.90	2,200	32,740	14.882	14.34	12.55	14.36	14.34	14.36	2,283	14.341	-0.13%
2024-11-19	14.90	14.90	15.00	14.12	15.00	15,800	236,104	14.943	14.36	14.36	14.45	13.61	14.45	16,396	14.400	6.89%
2024-11-18	13.94	13.94	13.96	13.32	13.94	6,600	89,472	13.556	13.43	13.43	13.45	12.84	13.43	6,849	13.064	5.45%
2024-11-15	13.22	-	13.22	13.22	13.22	9,400	124,268	13.220	12.74	-	12.74	12.74	12.74	9,755	12.739	0.00%
2024-11-14	13.22	10.80	13.30	13.22	13.22	1,200	15,864	13.220	12.74	10.41	12.82	12.74	12.74	1,245	12.739	0.00%
2024-11-13	13.22	-	13.36	-	-	0	0	-	12.74	-	12.87	-	-	0	-	0.00%
2024-11-12	13.22	13.16	13.30	13.16	13.22	400	5,276	13.190	12.74	12.68	12.82	12.68	12.74	415	12.710	1.69%
2024-11-11	13.00	13.00	13.16	13.00	13.16	2,800	36,560	13.057	12.53	12.53	12.68	12.53	12.68	2,906	12.582	1.40%
2024-11-08	12.82	12.82	12.96	12.82	12.82	3,200	41,064	12.833	12.35	12.35	12.49	12.35	12.35	3,321	12.366	0.16%
2024-11-07	12.80	12.78	13.10	-	-	0	0	-	12.33	12.32	12.62	-	-	0	-	0.00%
2024-11-06	12.80	-	13.00	-	-	0	0	-	12.33	-	12.53	-	-	0	-	0.00%
2024-11-05	12.80	-	12.80	12.80	12.80	200	2,560	12.800	12.33	-	12.33	12.33	12.33	208	12.335	0.00%
2024-11-04	12.80	11.10	13.68	-	-	0	0	-	12.33	10.70	13.18	-	-	0	-	0.00%
2024-11-01	12.80	-	13.00	12.70	12.80	400	5,100	12.750	12.33	-	12.53	12.24	12.33	415	12.286	0.79%
2024-10-31	12.70	12.70	13.00	-	-	0	0	-	12.24	12.24	12.53	-	-	0	-	0.00%
2024-10-30	12.70	12.70	13.68	-	-	0	0	-	12.24	12.24	13.18	-	-	0	-	0.16%
2024-10-29	12.68	12.68	13.66	12.60	12.68	400	5,056	12.640	12.22	12.22	13.16	12.14	12.22	415	12.180	2.26%
2024-10-28	12.40	12.40	13.68	-	-	0	0	-	11.95	11.95	13.18	-	-	0	-	0.00%
2024-10-25	12.40	12.40	13.68	-	-	0	0	-	11.95	11.95	13.18	-	-	0	-	2.31%
2024-10-24	12.12	12.12	13.68	12.12	12.12	200	2,424	12.120	11.68	11.68	13.18	11.68	11.68	208	11.679	0.00%
2024-10-23	12.12	12.12	13.68	11.80	11.80	1,600	18,880	11.800	11.68	11.68	13.18	11.37	11.37	1,660	11.371	1.00%
2024-10-22	12.00	12.00	13.68	-	-	0	0	-	11.56	11.56	13.18	-	-	0	-	0.00%
2024-10-21	12.00	11.80	13.90	12.00	12.00	400	4,800	12.000	11.56	11.37	13.39	11.56	11.56	415	11.564	-13.04%
2024-10-18	13.80	10.00	13.82	13.80	13.80	1,000	13,800	13.800	13.30	9.636	13.32	13.30	13.30	1,038	13.298	0.00%
2024-10-17	13.80	10.38	13.80	-	-	0	0	-	13.30	10.00	13.30	-	-	0	-	0.00%
2024-10-16	13.80	-	13.84	-	-	0	0	-	13.30	-	13.34	-	-	0	-	0.00%
2024-10-15	13.80	-	13.80	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
2024-10-14	13.80	11.10	13.60	15.10	15.10	200	3,020	15.100	13.30	10.70	13.11	14.55	14.55	208	14.551	-8.61%
2024-10-10	15.10	11.84	15.10	15.00	15.10	800	12,060	15.075	14.55	11.41	14.55	14.45	14.55	830	14.527	-0.66%
2024-10-09	15.20	-	15.20	-	-	0	0	-	14.65	-	14.65	-	-	0	-	0.00%
2024-10-08	15.20	-	15.20	-	-	0	0	-	14.65	-	14.65	-	-	0	-	0.00%
2024-10-07	15.20	14.58	15.60	14.30	15.22	12,000	180,232	15.019	14.65	14.05	15.03	13.78	14.67	12,453	14.473	4.83%
2024-10-04	14.50	14.50	16.00	14.30	14.30	2,000	28,600	14.300	13.97	13.97	15.42	13.78	13.78	2,075	13.780	0.00%
2024-10-03	14.50	-	15.20	14.50	14.50	200	2,900	14.500	13.97	-	14.65	13.97	13.97	208	13.973	0.00%
2024-10-02	14.50	14.30	15.02	14.50	15.10	8,200	121,132	14.772	13.97	13.78	14.47	13.97	14.55	8,509	14.235	3.57%
2024-09-30	14.00	13.46	15.00	13.38	15.00	7,200	102,776	14.274	13.49	12.97	14.45	12.89	14.45	7,472	13.756	4.63%
2024-09-27	13.38	13.38	14.60	13.32	15.00	23,600	322,612	13.670	12.89	12.89	14.07	12.84	14.45	24,490	13.173	2.14%
2024-09-26	13.10	13.00	13.60	12.60	13.38	18,600	240,484	12.929	12.62	12.53	13.11	12.14	12.89	19,302	12.459	12.16%
2024-09-25	11.68	11.40	12.92	11.60	11.68	20,000	232,900	11.645	11.26	10.99	12.45	11.18	11.26	20,755	11.222	0.17%
2024-09-24	11.66	11.32	-	11.32	11.66	28,200	325,424	11.540	11.24	10.91	-	10.91	11.24	29,264	11.120	0.52%
2024-09-23	11.60	11.52	-	11.56	11.60	20,200	233,916	11.580	11.18	11.10	-	11.14	11.18	20,962	11.159	1.75%
2024-09-20	11.40	11.32	12.00	11.28	11.50	45,400	517,604	11.401	10.99	10.91	11.56	10.87	11.08	47,113	10.986	-1.72%
2024-09-19	11.60	-	11.60	11.46	11.60	20,400	234,612	11.501	11.18	-	11.18	11.04	11.18	21,170	11.082	-0.85%
2024-09-17	11.70	-	11.70	-	-	0	0	-	11.27	-	11.27	-	-	0	-	0.00%
2024-09-16	11.70	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2024-09-13	11.70	-	11.90	11.70	11.70	10,000	117,500	11.750	11.27	-	11.47	11.27	11.27	10,377	11.323	0.34%
2024-09-12	11.66	-	11.70	11.66	11.70	6,400	74,640	11.663	11.24	-	11.27	11.24	11.27	6,641	11.239	-3.64%
2024-09-11	12.10	12.10	12.18	12.10	12.20	10,600	128,440	12.117	11.66	11.66	11.74	11.66	11.76	11,000	11.676	-2.42%
2024-09-10	12.40	12.40	-	12.40	12.40	12,000	148,800	12.400	11.95	11.95	-	11.95	11.95	12,453	11.949	1.13%
2024-09-09	12.72	12.12	12.84	12.72	12.84	13,000	166,200	12.785	11.82	11.26	11.93	11.82	11.93	13,996	11.875	-0.93%
2024-09-05	12.84	11.70	12.88	12.82	12.84	11,000	141,120	12.829	11.93	10.87	11.96	11.91	11.93	11,842	11.916	0.31%
2024-09-04	12.80	11.70	12.80	12.72	12.86	21,800	279,396	12.816	11.89	10.87	11.89	11.82	11.95	23,470	11.905	-0.62%
2024-09-03	12.88	11.70	-	12.44	12.88	18,000	228,688	12.705	11.96	10.87	-	11.56	11.96	19,379	11.801	1.58%
2024-09-02	12.68	11.72	-	12.64	12.68	16,600	209,840	12.641	11.78	10.89	-	11.74	11.78	17,871	11.742	-0.16%
2024-08-30	12.70	11.72	12.70	12.70	12.84	22,600	289,316	12.802	11.80	10.89	11.80	11.80	11.93	24,331	11.891	-1.55%
2024-08-29	12.90	12.54	12.90	12.70	12.98	7,000	88,412	12.630	11.98	11.65	11.98	11.80	12.06	7,536	11.732	0.00%
2024-08-28	12.90	11.70	12.90	12.90	13.36	13,600	180,304	13.258	11.98	10.87	11.98	11.98	12.41	14,642	12.315	-3.44%
2024-08-27	13.36	13.36	13.46	12.82	13.36	17,600	229,216	13.024	12.41	12.41	12.50	11.91	12.41	18,948	12.097	6.71%
2024-08-26	12.52	12.52	-	12.00	12.52	7,600	93,592	12.315	11.63	11.63	-	11.15	11.63	8,182	11.439	-1.11%
2024-08-23	12.66	12.64	12.70	12.66	12.70	10,200	129,260	12.673	11.76	11.74	11.80	11.76	11.80	10,981	11.771	0.64%
2024-08-22	12.58	12.58	12.70	12.54	12.62	11,400	143,632	12.599	11.69	11.69	11.80	11.65	11.72	12,273	11.703	0.16%
2024-08-21	12.56	11.70	12.56	12.48	12.56	10,200	127,716	12.521	11.67	10.87	11.67	11.59	11.67	10,981	11.630	0.64%
2024-08-20	12.48	11.70	12.48	12.46	12.50	13,800	172,264	12.483	11.59	10.87	11.59	11.57	11.61	14,857	11.595	-0.16%
2024-08-19	12.50	12.50	13.00	12.40	12.70	10,800	135,480	12.544	11.61	11.61	12.08	11.52	11.80	11,627	11.652	-3.85%
2024-08-16	13.00	11.98	13.00	11.90	13.00	7,800	93,540	11.992	12.08	11.13	12.08	11.05	12.08	8,397	11.139	9.24%
2024-08-15	11.90	11.70	11.92	11.90	11.94	2,400	28,668	11.945	11.05	10.87	11.07	11.05	11.09	2,584	11.095	-0.83%
2024-08-14	12.00	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-08-13	12.00	-	12.00	-	-	0	0	-	11.15	-	11.15	-	-	0	-	0.00%
2024-08-12	12.00	-	-	12.00	12.00	200	2,400	12.000	11.15	-	-	11.15	11.15	215	11.146	0.00%
2024-08-09	12.00	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-08-08	12.00	8.110	-	12.00	12.00	1,400	16,800	12.000	11.15	7.533	-	11.15	11.15	1,507	11.146	0.00%
2024-08-07	12.00	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-08-06	12.00	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-08-05	12.00	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-08-02	12.00	-	12.00	-	-	0	0	-	11.15	-	11.15	-	-	0	-	0.00%
2024-08-01	12.00	11.52	-	-	-	0	0	-	11.15	10.70	-	-	-	0	-	0.00%
2024-07-31	12.00	11.52	-	-	-	0	0	-	11.15	10.70	-	-	-	0	-	0.00%
2024-07-30	12.00	-	12.10	-	-	0	0	-	11.15	-	11.24	-	-	0	-	0.00%
2024-07-29	12.00	11.70	-	-	-	0	0	-	11.15	10.87	-	-	-	0	-	0.00%
2024-07-26	12.00	11.12	12.00	11.98	12.00	4,800	57,592	11.998	11.15	10.33	11.15	11.13	11.15	5,168	11.145	0.00%
2024-07-25	12.00	11.60	12.00	12.02	12.02	2,000	24,040	12.020	11.15	10.77	11.15	11.16	11.16	2,153	11.165	0.00%
2024-07-24	12.00	12.00	-	-	-	0	0	-	11.15	11.15	-	-	-	0	-	0.00%
2024-07-23	12.00	11.80	-	12.00	12.00	2,000	24,000	12.000	11.15	10.96	-	11.15	11.15	2,153	11.146	1.69%
2024-07-22	11.80	11.32	-	11.70	12.60	3,800	45,264	11.912	10.96	10.51	-	10.87	11.70	4,091	11.064	-6.35%
2024-07-19	12.60	11.72	12.60	-	-	0	0	-	11.70	10.89	11.70	-	-	0	-	0.00%
2024-07-18	12.60	12.14	-	-	-	0	0	-	11.70	11.28	-	-	-	0	-	0.00%
2024-07-17	12.60	12.12	-	-	-	0	0	-	11.70	11.26	-	-	-	0	-	0.00%
2024-07-16	12.60	12.14	-	-	-	0	0	-	11.70	11.28	-	-	-	0	-	0.00%
2024-07-15	12.60	12.14	-	-	-	0	0	-	11.70	11.28	-	-	-	0	-	0.00%
2024-07-12	12.60	12.38	12.80	12.40	12.80	2,800	35,120	12.543	11.70	11.50	11.89	11.52	11.89	3,014	11.651	-1.56%
2024-07-11	12.80	12.02	-	-	-	0	0	-	11.89	11.16	-	-	-	0	-	0.00%
2024-07-10	12.80	12.32	12.80	-	-	0	0	-	11.89	11.44	11.89	-	-	0	-	-0.62%
2024-07-09	12.88	12.32	12.88	12.88	12.88	1,200	15,456	12.880	11.96	11.44	11.96	11.96	11.96	1,292	11.964	-2.28%
2024-07-08	13.18	11.72	13.20	13.18	13.18	200	2,636	13.180	12.24	10.89	12.26	12.24	12.24	215	12.242	-2.37%
2024-07-05	13.50	11.70	-	13.50	13.50	1,000	13,500	13.500	12.54	10.87	-	12.54	12.54	1,077	12.540	3.53%
2024-07-04	13.04	12.60	13.50	-	-	0	0	-	12.11	11.70	12.54	-	-	0	-	0.00%
2024-07-03	13.04	-	13.08	13.04	13.04	200	2,608	13.040	12.11	-	12.15	12.11	12.11	215	12.112	-0.31%
2024-07-02	13.08	13.04	-	13.08	13.08	600	7,848	13.080	12.15	12.11	-	12.15	12.15	646	12.150	-1.95%
2024-06-28	13.34	13.08	-	-	-	0	0	-	12.39	12.15	-	-	-	0	-	0.00%
2024-06-27	13.34	13.04	13.70	-	-	0	0	-	12.39	12.11	12.73	-	-	0	-	0.00%
2024-06-26	13.34	13.08	13.36	13.16	13.34	600	7,940	13.233	12.39	12.15	12.41	12.22	12.39	646	12.292	-2.63%
2024-06-25	13.70	13.10	14.00	-	-	0	0	-	12.73	12.17	13.00	-	-	0	-	0.00%
2024-06-24	13.70	13.10	14.00	13.10	13.10	200	2,620	13.100	12.73	12.17	13.00	12.17	12.17	215	12.168	0.00%
2024-06-21	13.70	13.04	-	13.70	13.70	600	8,220	13.700	12.73	12.11	-	12.73	12.73	646	12.725	-2.84%
2024-06-20	14.10	-	14.50	-	-	0	0	-	13.10	-	13.47	-	-	0	-	0.00%
2024-06-19	14.10	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2024-06-18	14.10	-	-	14.10	14.10	9,200	129,720	14.100	13.10	-	-	13.10	13.10	9,905	13.097	-0.14%
2024-06-17	14.12	14.10	15.00	14.10	14.12	800	11,292	14.115	13.12	13.10	13.93	13.10	13.12	861	13.111	0.00%
2024-06-14	14.12	14.10	14.50	14.12	14.96	6,600	94,092	14.256	13.12	13.10	13.47	13.12	13.90	7,105	13.242	-5.74%
2024-06-13	14.98	14.30	14.98	14.98	14.98	400	5,992	14.980	13.91	13.28	13.91	13.91	13.91	431	13.914	-2.09%
2024-06-12	15.30	14.30	15.30	14.30	15.30	800	11,640	14.550	14.21	13.28	14.21	13.28	14.21	861	13.515	0.00%
2024-06-11	15.30	14.30	15.30	-	-	0	0	-	14.21	13.28	14.21	-	-	0	-	-0.65%
2024-06-07	15.40	14.30	15.40	-	-	0	0	-	14.30	13.28	14.30	-	-	0	-	-7.78%
2024-06-06	16.70	14.34	16.70	-	-	0	0	-	15.51	13.32	15.51	-	-	0	-	-0.36%
2024-06-05	16.76	14.30	16.90	-	-	0	0	-	15.57	13.28	15.70	-	-	0	-	0.00%
2024-06-04	16.76	16.00	16.76	15.62	16.86	800	12,992	16.240	15.57	14.86	15.57	14.51	15.66	861	15.085	-0.59%
2024-06-03	16.86	14.54	16.86	16.90	16.90	2,600	43,940	16.900	15.66	13.51	15.66	15.70	15.70	2,799	15.698	-0.24%
2024-05-31	16.90	-	16.90	16.94	16.94	200	3,388	16.940	15.70	-	15.70	15.73	15.73	215	15.735	-0.24%
2024-05-30	16.94	15.00	16.94	16.98	16.98	200	3,396	16.980	15.73	13.93	15.73	15.77	15.77	215	15.772	3.42%
2024-05-29	16.38	14.56	16.56	16.38	16.58	400	6,592	16.480	15.21	13.52	15.38	15.21	15.40	431	15.308	0.00%
2024-05-28	16.38	14.36	16.38	16.34	16.50	34,400	563,436	16.379	15.21	13.34	15.21	15.18	15.33	37,035	15.214	0.24%
2024-05-27	16.34	13.96	16.36	16.32	16.34	4,200	68,556	16.323	15.18	12.97	15.20	15.16	15.18	4,522	15.162	-0.12%
2024-05-24	16.36	13.64	16.36	-	-	0	0	-	15.20	12.67	15.20	-	-	0	-	-0.24%
2024-05-23	16.40	14.16	16.40	14.02	16.46	1,800	29,120	16.178	15.23	13.15	15.23	13.02	15.29	1,938	15.027	-0.36%
2024-05-22	16.46	15.82	16.46	16.60	16.60	600	9,648	16.080	15.29	14.69	15.29	15.42	15.42	646	14.936	4.05%
2024-05-21	15.82	15.82	16.22	15.80	15.82	3,600	56,924	15.812	14.69	14.69	15.07	14.68	14.69	3,876	14.687	0.13%
2024-05-20	15.80	15.80	15.88	15.76	16.00	9,400	149,044	15.856	14.68	14.68	14.75	14.64	14.86	10,120	14.728	5.47%
2024-05-17	14.98	14.58	14.98	15.00	15.00	400	6,000	15.000	13.91	13.54	13.91	13.93	13.93	431	13.933	3.74%
2024-05-16	14.44	14.04	14.84	13.62	14.64	1,000	14,148	14.148	13.41	13.04	13.78	12.65	13.60	1,077	13.142	9.23%
2024-05-14	13.22	13.22	13.88	-	-	200	2,640	13.200	12.28	12.28	12.89	-	-	215	12.261	0.15%
2024-05-13	13.20	13.08	13.80	13.06	13.20	2,600	34,040	13.092	12.26	12.15	12.82	12.13	12.26	2,799	12.161	-1.35%
2024-05-10	13.38	12.80	13.38	-	-	0	0	-	12.43	11.89	12.43	-	-	0	-	0.00%
2024-05-09	13.38	13.38	-	13.38	13.38	1,400	18,752	13.394	12.43	12.43	-	12.43	12.43	1,507	12.441	-0.15%
2024-05-08	13.40	13.08	14.50	13.02	13.40	1,400	18,684	13.346	12.45	12.15	13.47	12.09	12.45	1,507	12.396	0.00%
2024-05-07	13.40	13.00	-	13.40	13.40	200	2,680	13.400	12.45	12.08	-	12.45	12.45	215	12.447	0.00%
2024-05-06	13.40	13.10	-	-	-	0	0	-	12.45	12.17	-	-	-	0	-	0.00%
2024-05-03	13.40	12.80	-	-	-	0	0	-	12.45	11.89	-	-	-	0	-	0.00%
2024-05-02	13.40	12.10	-	-	-	0	0	-	12.45	11.24	-	-	-	0	-	0.00%
2024-04-30	13.40	12.08	13.48	13.40	13.40	800	10,720	13.400	12.45	11.22	12.52	12.45	12.45	861	12.447	0.15%
2024-04-29	13.38	12.50	13.38	-	-	0	0	-	12.43	11.61	12.43	-	-	0	-	-0.15%
2024-04-26	13.40	-	13.40	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
2024-04-25	13.40	12.08	13.40	-	-	0	0	-	12.45	11.22	12.45	-	-	0	-	0.00%
2024-04-24	13.40	12.14	13.40	13.40	13.40	1,000	13,400	13.400	12.45	11.28	12.45	12.45	12.45	1,077	12.447	0.00%
2024-04-23	13.40	-	13.60	-	-	0	0	-	12.45	-	12.63	-	-	0	-	0.00%
2024-04-22	13.40	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2024-04-19	13.40	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2024-04-18	13.40	-	13.86	-	-	0	0	-	12.45	-	12.87	-	-	0	-	0.00%
2024-04-17	13.40	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2024-04-16	13.40	11.80	13.40	-	-	0	0	-	12.45	10.96	12.45	-	-	0	-	-3.32%
2024-04-15	13.86	12.00	13.94	-	-	0	0	-	12.87	11.15	12.95	-	-	0	-	0.00%
2024-04-12	13.86	12.58	-	-	-	0	0	-	12.87	11.69	-	-	-	0	-	0.00%
2024-04-11	13.86	13.86	14.60	-	-	0	0	-	12.87	12.87	13.56	-	-	0	-	0.00%
2024-04-10	13.86	13.06	14.20	-	-	0	0	-	12.87	12.13	13.19	-	-	0	-	0.00%
2024-04-09	13.86	13.02	14.06	-	-	0	0	-	12.87	12.09	13.06	-	-	0	-	0.00%
2024-04-08	13.86	12.60	13.86	13.88	13.88	3,000	41,640	13.880	12.87	11.70	12.87	12.89	12.89	3,230	12.893	-0.14%
2024-04-05	13.88	12.90	13.88	13.88	14.00	800	11,152	13.940	12.89	11.98	12.89	12.89	13.00	861	12.948	-1.00%
2024-04-03	14.02	13.00	14.02	-	-	0	0	-	13.02	12.08	13.02	-	-	0	-	-0.57%
2024-04-02	14.10	13.52	14.44	14.10	14.10	200	2,820	14.100	13.10	12.56	13.41	13.10	13.10	215	13.097	-0.42%
2024-03-28	14.16	14.16	14.50	13.18	13.18	400	5,272	13.180	13.15	13.15	13.47	12.24	12.24	431	12.242	-2.88%
2024-03-27	14.58	13.90	-	14.58	14.58	400	5,832	14.580	13.54	12.91	-	13.54	13.54	431	13.543	-0.14%
2024-03-26	14.60	13.82	14.64	-	-	0	0	-	13.56	12.84	13.60	-	-	0	-	0.00%
2024-03-25	14.60	13.72	14.60	14.18	14.64	1,600	23,320	14.575	13.56	12.74	13.56	13.17	13.60	1,723	13.538	7.99%
2024-03-22	13.52	12.92	14.40	-	-	0	0	-	12.56	12.00	13.38	-	-	0	-	0.00%
2024-03-21	13.52	13.52	14.50	-	-	0	0	-	12.56	12.56	13.47	-	-	0	-	0.30%
2024-03-20	13.48	14.14	-	13.26	14.40	2,000	27,660	13.830	12.52	13.13	-	12.32	13.38	2,153	12.846	-6.39%
2024-03-19	14.40	13.42	14.40	-	-	0	0	-	13.38	12.47	13.38	-	-	0	-	-0.14%
2024-03-18	14.42	13.98	14.44	14.26	14.46	4,000	57,628	14.407	13.39	12.99	13.41	13.25	13.43	4,306	13.382	9.24%
2024-03-15	13.20	13.22	13.86	13.16	13.72	2,200	29,096	13.225	12.26	12.28	12.87	12.22	12.74	2,368	12.285	-6.38%
2024-03-14	14.10	14.04	14.80	14.02	14.10	2,200	30,860	14.027	13.10	13.04	13.75	13.02	13.10	2,368	13.029	-3.56%
2024-03-13	14.62	13.60	14.62	14.62	14.76	1,200	17,604	14.670	13.58	12.63	13.58	13.58	13.71	1,292	13.626	0.83%
2024-03-12	14.50	14.50	15.04	14.50	14.50	600	8,700	14.500	13.47	13.47	13.97	13.47	13.47	646	13.468	0.00%
2024-03-11	14.50	-	14.88	-	-	0	0	-	13.47	-	13.82	-	-	0	-	0.00%
2024-03-08	14.50	13.10	14.54	-	-	0	0	-	13.47	12.17	13.51	-	-	0	-	-2.16%
2024-03-07	14.82	13.20	14.82	-	-	0	0	-	13.77	12.26	13.77	-	-	0	-	0.00%
2024-03-06	14.82	13.00	14.86	14.70	14.84	5,200	76,944	14.797	13.77	12.08	13.80	13.65	13.78	5,598	13.744	0.14%
2024-03-05	14.80	14.38	14.80	14.80	14.80	10,000	148,000	14.800	13.75	13.36	13.75	13.75	13.75	10,766	13.747	1.09%
2024-03-04	14.64	13.18	14.64	-	-	0	0	-	13.60	12.24	13.60	-	-	0	-	-1.74%
2024-03-01	14.90	14.04	-	-	-	0	0	-	13.84	13.04	-	-	-	0	-	0.00%
2024-02-29	14.90	14.90	-	14.50	14.50	200	2,900	14.500	13.84	13.84	-	13.47	13.47	215	13.468	5.67%
2024-02-28	14.10	14.10	-	13.82	14.10	3,800	53,188	13.997	13.10	13.10	-	12.84	13.10	4,091	13.001	4.60%
2024-02-27	13.48	13.48	-	-	-	0	0	-	12.52	12.52	-	-	-	0	-	0.15%
2024-02-26	13.46	13.46	-	-	-	0	0	-	12.50	12.50	-	-	-	0	-	0.15%
2024-02-23	13.44	13.44	-	-	-	0	0	-	12.48	12.48	-	-	-	0	-	0.30%
2024-02-22	13.40	13.40	-	13.40	13.40	600	8,040	13.400	12.45	12.45	-	12.45	12.45	646	12.447	-0.59%
2024-02-21	13.48	-	13.50	-	-	0	0	-	12.52	-	12.54	-	-	0	-	0.00%
2024-02-20	13.48	13.16	13.50	-	-	0	0	-	12.52	12.22	12.54	-	-	0	-	0.00%
2024-02-19	13.48	13.12	14.10	13.48	13.50	800	10,796	13.495	12.52	12.19	13.10	12.52	12.54	861	12.535	-1.17%
2024-02-16	13.64	12.10	13.92	13.74	13.80	1,600	22,068	13.793	12.67	11.24	12.93	12.76	12.82	1,723	12.811	-1.16%
2024-02-15	13.80	11.78	-	-	-	0	0	-	12.82	10.94	-	-	-	0	-	0.00%
2024-02-14	13.80	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2024-02-09	13.80	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2024-02-08	13.80	13.70	13.88	13.70	13.80	4,400	60,540	13.759	12.82	12.73	12.89	12.73	12.82	4,737	12.780	-1.57%
2024-02-07	14.02	13.60	14.70	14.02	14.02	1,000	14,020	14.020	13.02	12.63	13.65	13.02	13.02	1,077	13.023	0.14%
2024-02-06	14.00	11.90	-	14.00	14.00	2,000	28,000	14.000	13.00	11.05	-	13.00	13.00	2,153	13.004	0.00%
2024-02-05	14.00	13.08	-	-	-	0	0	-	13.00	12.15	-	-	-	0	-	0.00%
2024-02-02	14.00	-	14.00	-	-	0	0	-	13.00	-	13.00	-	-	0	-	-4.76%
2024-02-01	14.70	-	-	14.70	14.70	20,000	294,000	14.700	13.65	-	-	13.65	13.65	21,532	13.654	-4.30%
2024-01-31	15.36	13.40	-	-	-	0	0	-	14.27	12.45	-	-	-	0	-	0.00%
2024-01-30	15.36	13.40	15.36	-	-	0	0	-	14.27	12.45	14.27	-	-	0	-	-0.65%
2024-01-29	15.46	11.36	15.46	15.50	15.50	600	9,300	15.500	14.36	10.55	14.36	14.40	14.40	646	14.397	-0.26%
2024-01-26	15.50	-	15.50	-	-	0	0	-	14.40	-	14.40	-	-	0	-	-0.26%
2024-01-25	15.54	-	15.54	-	-	0	0	-	14.43	-	14.43	-	-	0	-	-0.13%
2024-01-24	15.56	-	15.56	-	-	0	0	-	14.45	-	14.45	-	-	0	-	-0.26%
2024-01-23	15.60	11.00	-	-	-	0	0	-	14.49	10.22	-	-	-	0	-	0.00%
2024-01-22	15.60	-	15.60	-	-	0	0	-	14.49	-	14.49	-	-	0	-	-2.38%
2024-01-19	15.98	-	-	15.98	15.98	14,800	236,504	15.980	14.84	-	-	14.84	14.84	15,933	14.843	-0.13%
2024-01-18	16.00	-	-	16.00	16.00	200	3,200	16.000	14.86	-	-	14.86	14.86	215	14.862	0.00%
2024-01-17	16.00	-	16.00	-	-	0	0	-	14.86	-	14.86	-	-	0	-	-6.43%
2024-01-16	17.10	-	17.10	-	-	0	0	-	15.88	-	15.88	-	-	0	-	0.00%
2024-01-15	17.10	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.00%
2024-01-12	17.10	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.00%
2024-01-11	17.10	-	-	17.10	17.10	400	6,840	17.100	15.88	-	-	15.88	15.88	431	15.884	0.23%
2024-01-10	17.06	-	17.06	-	-	0	0	-	15.85	-	15.85	-	-	0	-	0.00%
2024-01-09	17.06	17.06	-	17.02	17.06	7,400	126,164	17.049	15.85	15.85	-	15.81	15.85	7,967	15.836	0.00%
2024-01-08	17.06	-	17.06	-	-	0	0	-	15.85	-	15.85	-	-	0	-	-0.12%
2024-01-05	17.08	-	17.08	-	-	0	0	-	15.86	-	15.86	-	-	0	-	-0.12%
2024-01-04	17.10	-	17.10	-	-	0	0	-	15.88	-	15.88	-	-	0	-	0.00%
2024-01-03	17.10	-	17.56	-	-	0	0	-	15.88	-	16.31	-	-	0	-	0.00%
2024-01-02	17.10	17.00	17.54	17.10	17.10	600	10,260	17.100	15.88	15.79	16.29	15.88	15.88	646	15.884	1.79%
2023-12-29	16.80	16.80	17.00	16.80	16.80	5,800	97,440	16.800	15.60	15.60	15.79	15.60	15.60	6,244	15.605	1.20%
2023-12-28	16.60	16.20	16.80	16.50	16.60	9,000	148,680	16.520	15.42	15.05	15.60	15.33	15.42	9,689	15.345	1.47%
2023-12-27	16.36	16.36	16.68	16.36	16.68	1,200	19,952	16.627	15.20	15.20	15.49	15.20	15.49	1,292	15.444	0.00%
2023-12-22	16.36	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2023-12-21	16.36	-	16.36	-	-	0	0	-	15.20	-	15.20	-	-	0	-	-0.24%
2023-12-20	16.40	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2023-12-19	16.40	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2023-12-18	16.40	13.94	16.40	-	-	0	0	-	15.23	12.95	15.23	-	-	0	-	0.00%
2023-12-15	16.40	-	16.60	-	-	0	0	-	15.23	-	15.42	-	-	0	-	0.00%
2023-12-14	16.40	16.40	16.60	16.40	16.40	600	9,840	16.400	15.23	15.23	15.42	15.23	15.23	646	15.233	0.00%
2023-12-13	16.40	-	16.40	-	-	0	0	-	15.23	-	15.23	-	-	0	-	0.00%
2023-12-12	16.40	-	16.98	16.30	16.40	8,800	144,260	16.393	15.23	-	15.77	15.14	15.23	9,474	15.227	-0.97%
2023-12-11	16.56	14.64	17.00	-	-	0	0	-	15.38	13.60	15.79	-	-	0	-	0.00%
2023-12-08	16.56	-	16.56	-	-	0	0	-	15.38	-	15.38	-	-	0	-	-2.24%
2023-12-07	16.94	16.84	16.94	16.94	17.00	2,000	33,932	16.966	15.73	15.64	15.73	15.73	15.79	2,153	15.759	0.71%
2023-12-06	16.82	16.82	-	16.82	16.82	1,800	30,276	16.820	15.62	15.62	-	15.62	15.62	1,938	15.623	2.06%
2023-12-05	16.48	16.34	-	16.12	16.50	1,600	26,116	16.323	15.31	15.18	-	14.97	15.33	1,723	15.161	3.00%
2023-12-04	16.00	16.00	-	14.60	16.50	24,400	386,012	15.820	14.86	14.86	-	13.56	15.33	26,269	14.695	0.13%
2023-12-01	15.98	15.98	16.00	15.40	16.20	8,800	138,196	15.704	14.84	14.84	14.86	14.30	15.05	9,474	14.587	3.63%
2023-11-30	15.42	-	15.42	15.24	15.46	1,200	18,448	15.373	14.32	-	14.32	14.16	14.36	1,292	14.280	8.90%
2023-11-29	14.16	12.00	14.18	14.06	15.00	4,000	56,840	14.210	13.15	11.15	13.17	13.06	13.93	4,306	13.199	1.14%
2023-11-28	14.00	14.00	-	14.00	14.00	200	2,800	14.000	13.00	13.00	-	13.00	13.00	215	13.004	0.00%
2023-11-27	14.00	11.36	-	14.00	14.00	400	5,600	14.000	13.00	10.55	-	13.00	13.00	431	13.004	1.45%
2023-11-24	13.80	13.40	13.96	-	-	0	0	-	12.82	12.45	12.97	-	-	0	-	2.99%
2023-11-23	13.40	11.52	14.00	13.40	13.40	400	5,360	13.400	12.45	10.70	13.00	12.45	12.45	431	12.447	0.00%
2023-11-22	13.40	13.40	13.42	13.40	13.40	1,400	18,760	13.400	12.45	12.45	12.47	12.45	12.45	1,507	12.447	-0.45%
2023-11-21	13.46	12.98	13.46	13.46	13.46	200	2,692	13.460	12.50	12.06	12.50	12.50	12.50	215	12.502	1.20%
2023-11-20	13.30	12.28	13.30	13.28	13.30	3,000	39,844	13.281	12.35	11.41	12.35	12.34	12.35	3,230	12.337	0.15%
2023-11-17	13.28	-	14.00	-	-	0	0	-	12.34	-	13.00	-	-	0	-	0.00%
2023-11-16	13.28	13.28	13.66	13.28	13.28	1,000	13,280	13.280	12.34	12.34	12.69	12.34	12.34	1,077	12.335	0.00%
2023-11-15	13.28	13.20	13.34	13.26	13.26	800	10,608	13.260	12.34	12.26	12.39	12.32	12.32	861	12.317	0.61%
2023-11-14	13.20	13.20	13.30	13.20	13.20	6,800	89,760	13.200	12.26	12.26	12.35	12.26	12.26	7,321	12.261	0.00%
2023-11-13	13.20	11.86	13.26	13.08	13.10	1,600	20,936	13.085	12.26	11.02	12.32	12.15	12.17	1,723	12.154	2.64%
2023-11-10	12.86	11.26	12.88	12.86	12.86	200	2,572	12.860	11.95	10.46	11.96	11.95	11.95	215	11.945	-0.62%
2023-11-09	12.94	11.26	12.94	-	-	0	0	-	12.02	10.46	12.02	-	-	0	-	0.00%
2023-11-08	12.94	11.26	14.00	-	-	0	0	-	12.02	10.46	13.00	-	-	0	-	0.00%
2023-11-07	12.94	11.92	14.00	-	-	0	0	-	12.02	11.07	13.00	-	-	0	-	0.15%
2023-11-06	12.92	-	14.00	-	-	0	0	-	12.00	-	13.00	-	-	0	-	0.00%
2023-11-03	12.92	11.26	14.00	-	-	0	0	-	12.00	10.46	13.00	-	-	0	-	3.69%
2023-11-02	12.46	11.24	12.48	12.46	12.48	800	9,980	12.475	11.57	10.44	11.59	11.57	11.59	861	11.588	9.49%
2023-11-01	11.38	11.38	12.08	11.36	11.36	200	2,272	11.360	10.57	10.57	11.22	10.55	10.55	215	10.552	-6.11%
2023-10-31	12.12	11.26	12.12	-	-	0	0	-	11.26	10.46	11.26	-	-	0	-	0.00%
2023-10-30	12.12	11.26	-	-	-	0	0	-	11.26	10.46	-	-	-	0	-	0.00%
2023-10-27	12.12	11.32	-	-	-	0	0	-	11.26	10.51	-	-	-	0	-	0.00%
2023-10-26	12.12	11.48	-	12.06	12.12	400	4,836	12.090	11.26	10.66	-	11.20	11.26	431	11.230	7.64%
2023-10-25	11.26	10.86	-	11.26	11.26	200	2,252	11.260	10.46	10.09	-	10.46	10.46	215	10.459	-4.74%
2023-10-24	11.82	-	11.82	-	-	0	0	-	10.98	-	10.98	-	-	0	-	-0.34%
2023-10-20	11.86	11.26	-	-	-	0	0	-	11.02	10.46	-	-	-	0	-	0.00%
2023-10-19	11.86	11.84	-	-	-	0	0	-	11.02	11.00	-	-	-	0	-	0.00%
2023-10-18	11.86	11.86	-	-	-	0	0	-	11.02	11.02	-	-	-	0	-	0.17%
2023-10-17	11.84	11.26	-	11.24	11.84	10,400	117,300	11.279	11.00	10.46	-	10.44	11.00	11,197	10.476	5.34%
2023-10-16	11.24	10.54	11.24	11.24	11.24	1,600	17,984	11.240	10.44	9.790	10.44	10.44	10.44	1,723	10.440	0.00%
2023-10-13	11.24	10.64	11.84	-	-	0	0	-	10.44	9.883	11.00	-	-	0	-	0.00%
2023-10-12	11.24	11.24	11.68	11.24	11.24	200	2,248	11.240	10.44	10.44	10.85	10.44	10.44	215	10.440	-2.26%
2023-10-11	11.50	11.30	11.66	11.50	11.50	200	2,300	11.500	10.68	10.50	10.83	10.68	10.68	215	10.682	1.77%
2023-10-10	11.30	10.30	11.50	11.30	11.30	3,600	40,680	11.300	10.50	9.567	10.68	10.50	10.50	3,876	10.496	0.00%
2023-10-09	11.30	-	11.92	-	-	0	0	-	10.50	-	11.07	-	-	0	-	0.00%
2023-10-06	11.30	-	11.30	-	-	0	0	-	10.50	-	10.50	-	-	0	-	0.00%
2023-10-05	11.30	-	11.30	-	-	0	0	-	10.50	-	10.50	-	-	0	-	-1.22%
2023-10-04	11.44	-	11.44	-	-	0	0	-	10.63	-	10.63	-	-	0	-	-1.89%
2023-10-03	11.66	11.44	11.66	-	-	0	0	-	10.83	10.63	10.83	-	-	0	-	-1.02%
2023-09-29	11.78	11.38	11.92	-	-	0	0	-	10.94	10.57	11.07	-	-	0	-	0.00%
2023-09-28	11.78	-	11.78	-	-	0	0	-	10.94	-	10.94	-	-	0	-	0.00%
2023-09-27	11.78	-	11.78	-	-	0	0	-	10.94	-	10.94	-	-	0	-	-0.51%
2023-09-26	11.84	-	11.84	-	-	0	0	-	11.00	-	11.00	-	-	0	-	-0.34%
2023-09-25	11.88	-	11.88	-	-	0	0	-	11.03	-	11.03	-	-	0	-	-0.34%
2023-09-22	11.92	-	11.92	-	-	0	0	-	11.07	-	11.07	-	-	0	-	-0.50%
2023-09-21	11.98	-	11.98	-	-	0	0	-	11.13	-	11.13	-	-	0	-	-0.17%
2023-09-20	12.00	-	12.00	12.00	12.00	400	4,800	12.000	11.15	-	11.15	11.15	11.15	431	11.146	-5.66%
2023-09-19	12.72	-	12.72	-	-	0	0	-	11.82	-	11.82	-	-	0	-	-2.90%
2023-09-18	13.10	-	13.10	-	-	0	0	-	12.17	-	12.17	-	-	0	-	-2.96%
2023-09-15	13.50	-	13.50	-	-	0	0	-	12.54	-	12.54	-	-	0	-	-0.59%
2023-09-14	13.58	-	13.58	-	-	0	0	-	12.61	-	12.61	-	-	0	-	-3.00%
2023-09-13	14.00	-	14.00	-	-	0	0	-	13.00	-	13.00	-	-	0	-	-0.14%
2023-09-12	14.02	-	14.02	14.04	14.04	200	2,808	14.040	13.02	-	13.02	13.04	13.04	215	13.041	-0.14%
2023-09-11	14.04	-	14.04	14.04	14.04	200	2,808	14.040	13.04	-	13.04	13.04	13.04	215	13.041	-0.28%
2023-09-07	14.08	-	14.08	-	-	0	0	-	13.08	-	13.08	-	-	0	-	-0.14%
2023-09-06	14.10	-	14.10	-	-	0	0	-	13.10	-	13.10	-	-	0	-	-0.42%
2023-09-05	14.16	-	14.16	-	-	0	0	-	13.15	-	13.15	-	-	0	-	0.00%
2023-09-04	14.16	-	14.24	13.88	14.26	6,200	86,440	13.942	13.15	-	13.23	12.89	13.25	6,675	12.950	9.26%
2023-08-31	12.96	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2023-08-30	12.96	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2023-08-29	12.96	-	12.96	12.96	12.96	200	2,592	12.960	12.04	-	12.04	12.04	12.04	215	12.038	0.47%
2023-08-28	12.90	-	12.90	-	-	0	0	-	11.98	-	11.98	-	-	0	-	0.00%
2023-08-25	12.90	-	12.90	-	-	0	0	-	11.98	-	11.98	-	-	0	-	-6.66%
2023-08-24	13.82	12.90	13.82	12.00	15.00	6,400	87,952	13.743	12.84	11.98	12.84	11.15	13.93	6,890	12.765	21.23%
2023-08-23	11.40	11.36	11.98	-	-	0	0	-	10.59	10.55	11.13	-	-	0	-	2.70%
2023-08-22	11.10	10.88	11.94	11.10	11.10	400	4,440	11.100	10.31	10.11	11.09	10.31	10.31	431	10.310	-0.54%
2023-08-21	11.16	11.16	12.14	-	-	0	0	-	10.37	10.37	11.28	-	-	0	-	1.64%
2023-08-18	10.98	10.58	11.70	10.98	10.98	200	2,196	10.980	10.20	9.827	10.87	10.20	10.20	215	10.199	-6.95%
2023-08-17	11.80	11.18	12.06	-	-	0	0	-	10.96	10.38	11.20	-	-	0	-	0.00%
2023-08-16	11.80	10.80	-	-	-	0	0	-	10.96	10.03	-	-	-	0	-	0.00%
2023-08-15	11.80	-	11.80	-	-	0	0	-	10.96	-	10.96	-	-	0	-	-0.67%
2023-08-14	11.88	-	11.88	-	-	0	0	-	11.03	-	11.03	-	-	0	-	0.00%
2023-08-11	11.88	-	11.88	11.88	11.88	400	4,752	11.880	11.03	-	11.03	11.03	11.03	431	11.035	0.00%
2023-08-10	11.88	-	11.88	-	-	0	0	-	11.03	-	11.03	-	-	0	-	-0.17%
2023-08-09	11.90	-	11.90	11.92	11.92	7,000	83,440	11.920	11.05	-	11.05	11.07	11.07	7,536	11.072	-0.17%
2023-08-08	11.92	-	11.92	11.80	11.92	10,000	118,764	11.876	11.07	-	11.07	10.96	11.07	10,766	11.032	-1.32%
2023-08-07	12.08	-	12.08	12.08	12.08	200	2,416	12.080	11.22	-	11.22	11.22	11.22	215	11.221	-0.17%
2023-08-04	12.10	11.58	12.10	12.12	12.18	2,600	31,608	12.157	11.24	10.76	11.24	11.26	11.31	2,799	11.292	-0.66%
2023-08-03	12.18	-	12.20	-	-	0	0	-	11.31	-	11.33	-	-	0	-	-1.30%
2023-08-02	12.34	11.86	12.48	12.34	12.34	400	4,936	12.340	11.46	11.02	11.59	11.46	11.46	431	11.462	5.47%
2023-08-01	11.70	11.70	12.40	-	-	0	0	-	10.87	10.87	11.52	-	-	0	-	0.00%
2023-07-31	11.70	11.32	12.10	11.70	11.70	6,000	70,200	11.700	10.87	10.51	11.24	10.87	10.87	6,460	10.868	-2.34%
2023-07-28	11.98	11.32	-	-	-	200	2,264	11.320	11.13	10.51	-	-	-	215	10.515	0.00%
2023-07-27	11.98	-	11.98	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
2023-07-26	11.98	10.98	-	11.98	11.98	3,000	35,940	11.980	11.13	10.20	-	11.13	11.13	3,230	11.128	0.00%
2023-07-25	11.98	-	11.98	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
2023-07-24	11.98	11.70	11.98	11.70	11.98	2,000	23,544	11.772	11.13	10.87	11.13	10.87	11.13	2,153	10.935	1.01%
2023-07-21	11.86	11.40	-	11.86	11.86	400	4,744	11.860	11.02	10.59	-	11.02	11.02	431	11.016	0.00%
2023-07-20	11.86	11.52	12.40	12.00	12.00	5,000	60,000	12.000	11.02	10.70	11.52	11.15	11.15	5,383	11.146	-1.17%
2023-07-19	12.00	12.00	-	12.00	12.00	200	2,400	12.000	11.15	11.15	-	11.15	11.15	215	11.146	-13.67%
2023-07-18	13.90	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2023-07-14	13.90	-	13.90	-	-	0	0	-	12.91	-	12.91	-	-	0	-	0.00%
2023-07-13	13.90	-	14.20	13.90	14.22	1,800	25,184	13.991	12.91	-	13.19	12.91	13.21	1,938	12.996	-2.25%
2023-07-12	14.22	-	16.00	14.22	14.50	2,200	31,564	14.347	13.21	-	14.86	13.21	13.47	2,368	13.327	-2.47%
2023-07-11	14.58	-	16.00	-	-	0	0	-	13.54	-	14.86	-	-	0	-	0.00%
2023-07-10	14.58	-	14.58	-	-	0	0	-	13.54	-	13.54	-	-	0	-	0.00%
2023-07-07	14.58	-	14.58	-	-	0	0	-	13.54	-	13.54	-	-	0	-	-1.09%
2023-07-06	14.74	-	16.00	-	-	0	0	-	13.69	-	14.86	-	-	0	-	0.00%
2023-07-05	14.74	-	16.00	-	-	0	0	-	13.69	-	14.86	-	-	0	-	0.00%
2023-07-04	14.74	-	16.00	-	-	0	0	-	13.69	-	14.86	-	-	0	-	0.00%
2023-07-03	14.74	-	15.90	-	-	0	0	-	13.69	-	14.77	-	-	0	-	0.00%
2023-06-30	14.74	-	14.80	-	-	0	0	-	13.69	-	13.75	-	-	0	-	0.00%
2023-06-29	14.74	-	16.00	-	-	0	0	-	13.69	-	14.86	-	-	0	-	0.00%
2023-06-28	14.74	-	14.74	-	-	0	0	-	13.69	-	13.69	-	-	0	-	-0.14%
2023-06-27	14.76	-	16.00	-	-	0	0	-	13.71	-	14.86	-	-	0	-	0.00%
2023-06-26	14.76	-	14.76	-	-	0	0	-	13.71	-	13.71	-	-	0	-	0.00%
2023-06-23	14.76	-	16.00	-	-	0	0	-	13.71	-	14.86	-	-	0	-	0.00%
2023-06-21	14.76	-	16.00	-	-	0	0	-	13.71	-	14.86	-	-	0	-	0.00%
2023-06-20	14.76	14.00	15.22	14.00	14.76	2,200	31,968	14.531	13.71	13.00	14.14	13.00	13.71	2,368	13.497	-3.02%
2023-06-19	15.22	-	15.30	-	-	0	0	-	14.14	-	14.21	-	-	0	-	0.00%
2023-06-16	15.22	15.06	-	14.96	15.22	1,200	18,180	15.150	14.14	13.99	-	13.90	14.14	1,292	14.072	1.74%
2023-06-15	14.96	14.02	-	-	-	0	0	-	13.90	13.02	-	-	-	0	-	0.00%
2023-06-14	14.96	14.04	15.00	-	-	0	0	-	13.90	13.04	13.93	-	-	0	-	0.00%
2023-06-13	14.96	-	-	14.96	14.96	400	5,984	14.960	13.90	-	-	13.90	13.90	431	13.896	-0.13%
2023-06-12	14.98	-	15.00	-	-	0	0	-	13.91	-	13.93	-	-	0	-	0.00%
2023-06-09	14.98	-	14.98	-	-	0	0	-	13.91	-	13.91	-	-	0	-	-0.13%
2023-06-08	15.00	15.00	-	15.00	15.00	33,400	501,000	15.000	13.93	13.93	-	13.93	13.93	35,958	13.933	0.00%
2023-06-07	15.00	14.30	-	15.00	15.00	4,600	69,000	15.000	13.93	13.28	-	13.93	13.93	4,952	13.933	0.00%
2023-06-06	15.00	-	15.00	15.00	15.00	1,000	15,000	15.000	13.93	-	13.93	13.93	13.93	1,077	13.933	0.00%
2023-06-05	15.00	15.00	-	-	-	0	0	-	13.93	13.93	-	-	-	0	-	1.63%
2023-06-02	14.76	14.36	-	14.76	14.78	1,400	20,684	14.774	13.71	13.34	-	13.71	13.73	1,507	13.723	-0.14%
2023-06-01	14.78	14.78	-	14.78	14.78	3,800	56,164	14.780	13.73	13.73	-	13.73	13.73	4,091	13.729	-0.27%
2023-05-31	14.82	14.66	-	14.58	14.82	5,000	73,536	14.707	13.77	13.62	-	13.54	13.77	5,383	13.661	1.65%
2023-05-30	14.58	-	14.60	14.42	14.60	3,600	52,152	14.487	13.54	-	13.56	13.39	13.56	3,876	13.456	1.11%
2023-05-29	14.42	14.40	14.44	14.36	14.78	8,400	122,124	14.539	13.39	13.38	13.41	13.34	13.73	9,043	13.504	-2.30%
2023-05-25	14.76	-	14.76	-	-	0	0	-	13.71	-	13.71	-	-	0	-	0.00%
2023-05-24	14.76	-	15.00	-	-	0	0	-	13.71	-	13.93	-	-	0	-	0.00%
2023-05-23	14.76	-	14.80	-	-	0	0	-	13.71	-	13.75	-	-	0	-	-1.60%
2023-05-22	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	0.00%
2023-05-19	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	0.00%
2023-05-18	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	0.00%
2023-05-17	15.00	-	15.00	15.00	15.00	600	9,000	15.000	13.93	-	13.93	13.93	13.93	646	13.933	0.00%
2023-05-16	15.00	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2023-05-15	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	0.00%
2023-05-12	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	-1.06%
2023-05-11	15.16	15.00	15.16	-	-	0	0	-	14.08	13.93	14.08	-	-	0	-	0.00%
2023-05-10	15.16	14.16	15.16	-	-	0	0	-	14.08	13.15	14.08	-	-	0	-	0.00%
2023-05-09	15.16	14.60	-	-	-	0	0	-	14.08	13.56	-	-	-	0	-	0.00%
2023-05-08	15.16	15.14	-	15.16	15.16	1,600	24,256	15.160	14.08	14.06	-	14.08	14.08	1,723	14.082	1.61%
2023-05-05	14.92	14.00	15.00	-	-	0	0	-	13.86	13.00	13.93	-	-	0	-	-1.58%
2023-05-04	15.16	13.70	15.16	15.16	15.16	200	3,032	15.160	14.08	12.73	14.08	14.08	14.08	215	14.082	0.00%
2023-05-03	15.16	-	15.16	-	-	0	0	-	14.08	-	14.08	-	-	0	-	-0.26%
2023-05-02	15.20	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2023-04-28	15.20	-	-	15.20	15.20	200	3,040	15.200	14.12	-	-	14.12	14.12	215	14.119	-0.52%
2023-04-27	15.28	14.58	15.28	-	-	0	0	-	14.19	13.54	14.19	-	-	0	-	-0.78%
2023-04-26	15.40	-	15.40	-	-	0	0	-	14.30	-	14.30	-	-	0	-	-1.16%
2023-04-25	15.58	14.92	16.06	-	-	0	0	-	14.47	13.86	14.92	-	-	0	-	0.00%
2023-04-24	15.58	14.92	16.10	-	-	0	0	-	14.47	13.86	14.95	-	-	0	-	0.00%
2023-04-21	15.58	-	-	15.58	15.58	600	9,348	15.580	14.47	-	-	14.47	14.47	646	14.472	0.00%
2023-04-20	15.58	15.00	16.06	15.56	15.58	1,600	24,912	15.570	14.47	13.93	14.92	14.45	14.47	1,723	14.462	5.13%
2023-04-19	14.82	14.66	15.00	14.82	14.96	10,200	151,304	14.834	13.77	13.62	13.93	13.77	13.90	10,981	13.778	3.06%
2023-04-18	14.38	14.38	14.88	14.38	14.38	1,600	23,008	14.380	13.36	13.36	13.82	13.36	13.36	1,723	13.357	0.42%
2023-04-17	14.32	14.00	14.68	-	-	0	0	-	13.30	13.00	13.64	-	-	0	-	0.00%
2023-04-14	14.32	14.20	14.64	14.38	14.38	200	2,876	14.380	13.30	13.19	13.60	13.36	13.36	215	13.357	-2.19%
2023-04-13	14.64	14.30	14.80	14.26	14.62	15,200	220,392	14.499	13.60	13.28	13.75	13.25	13.58	16,364	13.468	3.24%
2023-04-12	14.18	14.00	14.50	14.16	14.44	10,800	154,344	14.291	13.17	13.00	13.47	13.15	13.41	11,627	13.274	0.57%
2023-04-11	14.10	13.78	14.10	-	-	0	0	-	13.10	12.80	13.10	-	-	0	-	-0.70%
2023-04-06	14.20	-	14.20	14.20	14.20	1,000	14,200	14.200	13.19	-	13.19	13.19	13.19	1,077	13.190	-2.47%
2023-04-04	14.56	-	14.56	-	-	0	0	-	13.52	-	13.52	-	-	0	-	-0.14%
2023-04-03	14.58	14.56	15.22	-	-	0	0	-	13.54	13.52	14.14	-	-	0	-	0.00%
2023-03-31	14.58	14.56	-	14.54	14.58	800	11,656	14.570	13.54	13.52	-	13.51	13.54	861	13.534	-2.67%
2023-03-30	14.98	-	14.98	-	-	0	0	-	13.91	-	13.91	-	-	0	-	-0.13%
2023-03-29	15.00	14.60	15.40	-	-	0	0	-	13.93	13.56	14.30	-	-	0	-	0.00%
2023-03-28	15.00	14.90	15.00	-	-	0	0	-	13.93	13.84	13.93	-	-	0	-	0.00%
2023-03-27	15.00	15.00	15.60	14.98	15.48	2,800	42,300	15.107	13.93	13.93	14.49	13.91	14.38	3,014	14.032	-3.85%
2023-03-24	15.60	15.60	15.72	15.60	15.84	16,200	254,612	15.717	14.49	14.49	14.60	14.49	14.71	17,441	14.599	4.00%
2023-03-23	15.00	-	-	15.00	15.00	5,000	75,000	15.000	13.93	-	-	13.93	13.93	5,383	13.933	1.76%
2023-03-22	14.74	-	15.00	14.74	15.00	3,800	56,588	14.892	13.69	-	13.93	13.69	13.93	4,091	13.832	-1.07%
2023-03-21	14.90	-	14.90	-	-	0	0	-	13.84	-	13.84	-	-	0	-	-0.67%
2023-03-20	15.00	-	15.00	-	-	0	0	-	13.93	-	13.93	-	-	0	-	-0.27%
2023-03-17	15.04	15.02	16.00	15.00	16.00	1,600	24,232	15.145	13.97	13.95	14.86	13.93	14.86	1,723	14.068	3.72%
2023-03-16	14.50	14.18	14.50	14.00	14.50	12,400	179,456	14.472	13.47	13.17	13.47	13.00	13.47	13,350	13.443	4.32%
2023-03-15	13.90	13.82	14.40	13.76	13.90	18,400	254,660	13.840	12.91	12.84	13.38	12.78	12.91	19,809	12.856	0.72%
2023-03-14	13.80	13.56	14.40	13.56	13.80	10,000	136,564	13.656	12.82	12.60	13.38	12.60	12.82	10,766	12.685	1.77%
2023-03-13	13.56	13.56	13.60	13.28	13.58	7,000	94,352	13.479	12.60	12.60	12.63	12.34	12.61	7,536	12.520	3.51%
2023-03-10	13.10	12.72	13.18	13.18	13.18	200	2,636	13.180	12.17	11.82	12.24	12.24	12.24	215	12.242	-2.24%
2023-03-09	13.40	13.40	13.50	13.26	13.50	12,600	168,684	13.388	12.45	12.45	12.54	12.32	12.54	13,565	12.435	5.51%
2023-03-08	12.70	12.70	12.86	12.70	13.28	11,800	151,876	12.871	11.80	11.80	11.95	11.80	12.34	12,704	11.955	-4.22%
2023-03-07	13.26	13.18	13.26	13.18	13.32	20,600	273,200	13.262	12.32	12.24	12.32	12.24	12.37	22,178	12.319	0.15%
2023-03-06	13.24	13.24	13.78	13.10	13.24	26,800	353,656	13.196	12.30	12.30	12.80	12.17	12.30	28,853	12.257	3.44%
2023-03-03	12.80	12.80	13.40	12.70	16.86	126,000	1,702,432	13.511	11.89	11.89	12.45	11.80	15.66	135,650	12.550	-25.49%
2023-03-02	17.18	-	17.18	16.80	18.00	4,400	75,720	17.209	15.96	-	15.96	15.60	16.72	4,737	15.985	-10.98%
2023-03-01	19.30	19.00	19.40	19.30	19.30	200	3,860	19.300	17.93	17.65	18.02	17.93	17.93	215	17.927	-0.52%
2023-02-28	19.40	-	19.40	19.40	19.40	600	11,640	19.400	18.02	-	18.02	18.02	18.02	646	18.020	-0.72%
2023-02-27	19.54	-	19.54	-	-	0	0	-	18.15	-	18.15	-	-	0	-	0.00%
2023-02-24	19.54	15.96	19.58	-	-	0	0	-	18.15	14.82	18.19	-	-	0	-	-0.20%
2023-02-23	19.58	16.60	19.60	19.88	19.88	1,000	19,880	19.880	18.19	15.42	18.21	18.47	18.47	1,077	18.466	-1.61%
2023-02-22	19.90	-	19.90	20.00	20.00	600	12,000	20.000	18.48	-	18.48	18.58	18.58	646	18.577	-0.75%
2023-02-21	20.05	19.90	20.15	19.52	20.45	34,600	693,946	20.056	18.62	18.48	18.72	18.13	19.00	37,250	18.629	1.16%
2023-02-20	19.82	19.20	20.20	19.82	20.10	400	7,984	19.960	18.41	17.83	18.76	18.41	18.67	431	18.540	-3.79%
2023-02-17	20.60	-	20.60	20.20	20.90	1,400	29,030	20.736	19.13	-	19.13	18.76	19.41	1,507	19.261	-1.44%
2023-02-16	20.90	20.50	21.20	20.65	20.90	5,200	108,230	20.813	19.41	19.04	19.69	19.18	19.41	5,598	19.333	-1.42%
2023-02-15	21.20	-	21.20	-	-	0	0	-	19.69	-	19.69	-	-	0	-	-2.97%
2023-02-14	21.85	-	21.85	-	-	0	0	-	20.30	-	20.30	-	-	0	-	0.00%
2023-02-13	21.85	-	21.85	-	-	0	0	-	20.30	-	20.30	-	-	0	-	-0.46%
2023-02-10	21.95	21.85	21.95	21.95	22.45	5,000	110,860	22.172	20.39	20.30	20.39	20.39	20.85	5,383	20.595	-0.23%
2023-02-09	22.00	21.50	22.50	20.80	22.00	10,000	215,820	21.582	20.43	19.97	20.90	19.32	20.43	10,766	20.047	3.29%
2023-02-08	21.30	20.80	21.30	21.25	21.50	2,000	42,640	21.320	19.78	19.32	19.78	19.74	19.97	2,153	19.803	0.47%
2023-02-07	21.20	20.80	21.40	21.15	21.25	3,200	67,880	21.213	19.69	19.32	19.88	19.65	19.74	3,445	19.703	-2.53%
2023-02-06	21.75	-	21.75	21.80	21.80	1,400	30,520	21.800	20.20	-	20.20	20.25	20.25	1,507	20.249	0.00%
2023-02-03	21.75	21.60	21.90	21.75	22.00	31,200	683,350	21.902	20.20	20.06	20.34	20.20	20.43	33,590	20.344	0.69%
2023-02-02	21.60	21.30	21.50	21.30	21.95	5,600	122,130	21.809	20.06	19.78	19.97	19.78	20.39	6,029	20.257	1.41%
2023-02-01	21.30	20.90	21.35	20.95	21.50	6,200	131,700	21.242	19.78	19.41	19.83	19.46	19.97	6,675	19.731	5.45%
2023-01-31	20.20	19.90	21.00	18.88	22.00	22,000	451,182	20.508	18.76	18.48	19.51	17.54	20.43	23,685	19.049	-3.58%
2023-01-30	20.95	20.60	21.40	20.40	22.50	11,800	249,000	21.102	19.46	19.13	19.88	18.95	20.90	12,704	19.601	2.95%
2023-01-27	20.35	19.60	20.35	18.02	20.35	21,600	427,640	19.798	18.90	18.21	18.90	16.74	18.90	23,254	18.390	13.06%
2023-01-26	18.00	18.00	-	-	-	0	0	-	16.72	16.72	-	-	-	0	-	2.86%
2023-01-20	17.50	17.30	17.50	17.30	17.60	5,400	93,940	17.396	16.26	16.07	16.26	16.07	16.35	5,814	16.159	1.16%
2023-01-19	17.30	16.50	17.30	17.50	17.50	1,800	31,500	17.500	16.07	15.33	16.07	16.26	16.26	1,938	16.255	-1.14%
2023-01-18	17.50	17.50	18.70	17.50	17.50	3,000	52,500	17.500	16.26	16.26	17.37	16.26	16.26	3,230	16.255	-7.60%
2023-01-17	18.94	17.82	20.00	18.82	19.10	2,000	37,816	18.908	17.59	16.55	18.58	17.48	17.74	2,153	17.563	0.11%
2023-01-16	18.92	17.88	19.58	18.92	19.18	600	11,404	19.007	17.57	16.61	18.19	17.57	17.82	646	17.655	-4.83%
2023-01-13	19.88	18.84	19.98	18.64	20.20	37,200	721,106	19.385	18.47	17.50	18.56	17.31	18.76	40,049	18.006	-1.58%
2023-01-12	20.20	20.00	20.20	19.42	20.90	61,200	1,231,170	20.117	18.76	18.58	18.76	18.04	19.41	65,887	18.686	6.20%
2023-01-11	19.02	19.02	19.40	19.02	19.48	7,600	146,160	19.232	17.67	17.67	18.02	17.67	18.09	8,182	17.863	0.00%
2023-01-10	19.02	18.80	19.02	18.94	19.32	26,800	511,588	19.089	17.67	17.46	17.67	17.59	17.95	28,853	17.731	8.07%
2023-01-09	17.60	-	17.60	17.60	17.66	3,400	59,988	17.644	16.35	-	16.35	16.35	16.40	3,660	16.388	-0.45%
2023-01-06	17.68	-	17.68	17.66	17.68	4,200	74,232	17.674	16.42	-	16.42	16.40	16.42	4,522	16.417	1.14%
2023-01-05	17.48	17.28	17.48	15.84	17.48	27,600	463,040	16.777	16.24	16.05	16.24	14.71	16.24	29,714	15.583	12.92%
2023-01-04	15.48	15.42	15.48	14.50	15.50	19,200	291,156	15.164	14.38	14.32	14.38	13.47	14.40	20,670	14.086	10.57%
2023-01-03	14.00	13.52	14.40	13.50	14.24	9,600	134,416	14.002	13.00	12.56	13.38	12.54	13.23	10,335	13.006	11.29%
2022-12-30	12.58	12.58	13.50	12.58	13.10	113,400	1,484,740	13.093	11.69	11.69	12.54	11.69	12.17	122,085	12.162	-3.23%
2022-12-29	13.00	12.70	13.00	13.00	13.22	4,000	53,056	13.264	12.08	11.80	12.08	12.08	12.28	4,306	12.320	-3.99%
2022-12-28	13.54	-	13.68	13.54	13.68	5,400	73,460	13.604	12.58	-	12.71	12.58	12.71	5,814	12.636	-2.59%
2022-12-23	13.90	13.56	13.90	13.76	14.16	6,400	88,768	13.870	12.91	12.60	12.91	12.78	13.15	6,890	12.883	4.04%
2022-12-22	13.36	12.92	13.40	12.14	13.60	56,600	753,364	13.310	12.41	12.00	12.45	11.28	12.63	60,935	12.363	6.88%
2022-12-21	12.50	12.50	13.00	12.00	13.00	87,000	1,111,308	12.774	11.61	11.61	12.08	11.15	12.08	93,663	11.865	0.00%
2022-12-20	12.50	12.12	12.84	12.30	13.54	19,800	253,892	12.823	11.61	11.26	11.93	11.42	12.58	21,316	11.911	-8.36%
2022-12-19	13.64	13.18	13.64	13.28	14.08	47,800	655,808	13.720	12.67	12.24	12.67	12.34	13.08	51,461	12.744	8.25%
2022-12-16	12.60	12.34	12.60	12.50	14.00	96,781	1,264,575	13.066	11.70	11.46	11.70	11.61	13.00	104,193	12.137	-8.96%
2022-12-15	13.84	13.70	13.84	13.90	13.90	2,000	27,620	13.810	12.86	12.73	12.86	12.91	12.91	2,153	12.828	-1.84%
2022-12-14	14.10	14.00	14.20	13.94	14.10	4,600	64,584	14.040	13.10	13.00	13.19	12.95	13.10	4,952	13.041	1.44%
2022-12-13	13.90	13.90	14.06	13.60	14.06	16,400	226,920	13.837	12.91	12.91	13.06	12.63	13.06	17,656	12.852	-2.93%
2022-12-12	14.32	14.30	14.50	13.60	14.42	41,000	580,332	14.154	13.30	13.28	13.47	12.63	13.39	44,140	13.148	-0.28%
2022-12-09	14.36	14.34	14.52	13.26	16.50	60,000	882,620	14.710	13.34	13.32	13.49	12.32	15.33	64,595	13.664	24.44%
2022-12-08	11.54	11.62	12.10	11.02	12.00	8,000	94,128	11.766	10.72	10.79	11.24	10.24	11.15	8,613	10.929	5.87%
2022-12-07	10.90	10.90	11.20	10.90	11.50	14,800	165,800	11.203	10.12	10.12	10.40	10.12	10.68	15,933	10.406	7.50%
2022-12-06	10.14	10.14	10.50	9.700	10.50	19,200	198,180	10.322	9.419	9.419	9.753	9.010	9.753	20,670	9.5876	14.84%
2022-12-05	8.830	8.830	9.260	8.800	9.260	21,800	196,570	9.0170	8.202	8.202	8.601	8.174	8.601	23,470	8.3755	3.03%
2022-12-02	8.570	7.530	8.780	-	-	0	0	-	7.960	6.994	8.155	-	-	0	-	0.00%
2022-12-01	8.570	8.570	-	8.000	8.600	19,200	163,274	8.5039	7.960	7.960	-	7.431	7.988	20,670	7.8989	0.94%
2022-11-30	8.490	7.500	8.500	8.500	8.500	2,200	18,700	8.5000	7.886	6.966	7.895	7.895	7.895	2,368	7.8953	-0.12%
2022-11-29	8.500	7.800	8.500	7.710	8.680	2,200	18,018	8.1900	7.895	7.245	7.895	7.162	8.063	2,368	7.6074	-2.30%
2022-11-28	8.700	-	8.700	-	-	0	0	-	8.081	-	8.081	-	-	0	-	0.00%
2022-11-25	8.700	8.700	8.750	8.700	8.710	2,000	17,402	8.7010	8.081	8.081	8.128	8.081	8.090	2,153	8.0820	0.00%
2022-11-24	8.700	-	8.800	8.200	8.800	1,800	15,620	8.6778	8.081	-	8.174	7.617	8.174	1,938	8.0605	1.16%
2022-11-23	8.600	7.930	8.800	7.650	9.090	9,800	78,874	8.0484	7.988	7.366	8.174	7.106	8.443	10,551	7.4758	-5.49%
2022-11-22	9.100	-	9.100	-	-	0	0	-	8.453	-	8.453	-	-	0	-	-0.22%
2022-11-21	9.120	-	9.120	9.120	9.120	600	5,472	9.1200	8.471	-	8.471	8.471	8.471	646	8.4712	0.00%
2022-11-18	9.120	-	9.100	9.150	9.180	9,600	88,122	9.1794	8.471	-	8.453	8.499	8.527	10,335	8.5264	-0.65%
2022-11-17	9.180	-	-	8.880	9.200	8,800	78,756	8.9495	8.527	-	-	8.248	8.546	9,474	8.3129	3.03%
2022-11-16	8.910	8.910	-	7.950	9.000	15,400	126,868	8.2382	8.276	8.276	-	7.384	8.360	16,579	7.6521	12.64%
2022-11-15	7.910	7.910	8.400	7.910	8.430	6,200	51,540	8.3129	7.347	7.347	7.802	7.347	7.830	6,675	7.7215	0.00%
2022-11-14	7.910	7.900	7.910	7.900	8.300	600	4,820	8.0333	7.347	7.338	7.347	7.338	7.710	646	7.4619	0.13%
2022-11-11	7.900	7.900	7.920	7.900	8.000	6,600	52,326	7.9282	7.338	7.338	7.357	7.338	7.431	7,105	7.3642	5.47%
2022-11-10	7.490	7.460	7.490	7.490	7.490	600	4,494	7.4900	6.957	6.929	6.957	6.957	6.957	646	6.9572	0.00%
2022-11-09	7.490	-	7.490	7.490	7.490	1,000	7,490	7.4900	6.957	-	6.957	6.957	6.957	1,077	6.9572	0.00%
2022-11-08	7.490	-	7.600	7.490	7.620	16,400	124,788	7.6090	6.957	-	7.059	6.957	7.078	17,656	7.0677	0.00%
2022-11-07	7.490	7.490	-	7.460	7.500	3,400	25,420	7.4765	6.957	6.957	-	6.929	6.966	3,660	6.9446	0.40%
2022-11-04	7.460	7.460	-	7.410	7.450	800	5,956	7.4450	6.929	6.929	-	6.883	6.920	861	6.9154	0.81%
2022-11-03	7.400	-	-	7.400	7.400	2,400	17,760	7.4000	6.874	-	-	6.874	6.874	2,584	6.8736	-1.33%
2022-11-02	7.500	7.210	7.500	7.190	7.500	3,200	23,130	7.2281	6.966	6.697	6.966	6.679	6.966	3,445	6.7139	4.17%
2022-11-01	7.200	7.200	7.290	7.050	7.100	2,200	15,898	7.2264	6.688	6.688	6.771	6.548	6.595	2,368	6.7123	1.55%
2022-10-31	7.090	6.750	7.090	6.590	7.090	2,200	15,008	6.8218	6.586	6.270	6.586	6.121	6.586	2,368	6.3365	14.17%
2022-10-28	6.210	6.200	6.510	-	-	0	0	-	5.768	5.759	6.047	-	-	0	-	-4.75%
2022-10-27	6.520	6.500	6.990	6.520	6.520	200	1,304	6.5200	6.056	6.038	6.493	6.056	6.056	215	6.0562	0.00%
2022-10-26	6.520	6.190	6.520	-	-	0	0	-	6.056	5.750	6.056	-	-	0	-	0.00%
2022-10-25	6.520	6.400	6.550	6.320	6.520	2,600	16,514	6.3515	6.056	5.945	6.084	5.870	6.056	2,799	5.8997	2.68%
2022-10-24	6.350	6.370	6.540	6.240	6.440	13,000	82,488	6.3452	5.898	5.917	6.075	5.796	5.982	13,996	5.8938	-10.56%
2022-10-21	7.100	7.100	7.490	7.100	7.200	2,400	17,152	7.1467	6.595	6.595	6.957	6.595	6.688	2,584	6.6383	4.41%
2022-10-20	6.800	-	7.990	6.800	7.390	1,400	9,848	7.0343	6.316	-	7.422	6.316	6.864	1,507	6.5339	-7.10%
2022-10-19	7.320	7.280	7.980	7.320	7.420	800	5,876	7.3450	6.799	6.762	7.412	6.799	6.892	861	6.8225	4.42%
2022-10-18	7.010	7.010	-	6.750	7.100	2,800	19,714	7.0407	6.511	6.511	-	6.270	6.595	3,014	6.5398	1.15%
2022-10-17	6.930	6.130	-	6.930	6.930	400	2,772	6.9300	6.437	5.694	-	6.437	6.437	431	6.4370	0.00%
2022-10-14	6.930	6.930	-	-	-	0	0	-	6.437	6.437	-	-	-	0	-	5.32%
2022-10-13	6.580	6.580	6.600	6.560	6.600	1,000	6,592	6.5920	6.112	6.112	6.130	6.093	6.130	1,077	6.1231	-2.08%
2022-10-12	6.720	6.720	6.800	6.720	7.200	20,800	147,446	7.0888	6.242	6.242	6.316	6.242	6.688	22,393	6.5845	-5.49%
2022-10-11	7.110	7.100	7.110	7.100	7.180	3,200	22,786	7.1206	6.604	6.595	6.604	6.595	6.669	3,445	6.6141	-1.25%
2022-10-10	7.200	7.200	7.510	7.200	7.500	22,000	164,378	7.4717	6.688	6.688	6.976	6.688	6.966	23,685	6.9402	-6.49%
2022-10-07	7.700	7.700	7.750	7.700	7.700	400	3,080	7.7000	7.152	7.152	7.199	7.152	7.152	431	7.1522	0.00%
2022-10-06	7.700	7.700	-	7.700	7.700	1,000	7,700	7.7000	7.152	7.152	-	7.152	7.152	1,077	7.1522	1.18%
2022-10-05	7.610	7.610	-	7.600	7.610	9,600	73,054	7.6098	7.069	7.069	-	7.059	7.069	10,335	7.0684	0.13%
2022-10-03	7.600	-	-	7.600	7.600	200	1,520	7.6000	7.059	-	-	7.059	7.059	215	7.0593	0.00%
2022-09-30	7.600	6.900	7.600	7.000	7.900	7,400	54,726	7.3954	7.059	6.409	7.059	6.502	7.338	7,967	6.8693	-2.69%
2022-09-29	7.810	-	7.420	-	-	0	0	-	7.254	-	6.892	-	-	0	-	0.00%
2022-09-28	7.810	7.810	8.000	7.810	7.810	2,000	15,620	7.8100	7.254	7.254	7.431	7.254	7.254	2,153	7.2544	0.13%
2022-09-27	7.800	7.790	7.800	7.790	7.800	1,200	9,356	7.7967	7.245	7.236	7.245	7.236	7.245	1,292	7.2420	0.91%
2022-09-26	7.730	7.510	7.730	7.840	7.880	3,800	29,852	7.8558	7.180	6.976	7.180	7.282	7.319	4,091	7.2969	-3.25%
2022-09-23	7.990	7.990	8.000	7.120	8.050	6,600	51,098	7.7421	7.422	7.422	7.431	6.613	7.477	7,105	7.1914	-3.62%
2022-09-22	8.290	-	8.290	8.300	8.300	1,000	8,300	8.3000	7.700	-	7.700	7.710	7.710	1,077	7.7096	-3.15%
2022-09-21	8.560	7.800	8.560	8.570	8.700	800	6,882	8.6025	7.951	7.245	7.951	7.960	8.081	861	7.9905	-2.51%
2022-09-20	8.780	8.300	8.780	8.590	8.790	2,600	22,814	8.7746	8.155	7.710	8.155	7.979	8.165	2,799	8.1504	2.09%
2022-09-19	8.600	-	8.610	8.600	8.810	2,200	19,118	8.6900	7.988	-	7.997	7.988	8.183	2,368	8.0718	-5.49%
2022-09-16	9.100	8.120	9.200	8.150	9.100	2,800	24,730	8.8321	8.453	7.542	8.546	7.570	8.453	3,014	8.2038	-0.22%
2022-09-15	9.120	9.100	9.290	9.120	9.290	1,600	14,794	9.2463	8.471	8.453	8.629	8.471	8.629	1,723	8.5885	-1.94%
2022-09-14	9.300	9.300	9.380	9.300	9.390	3,000	28,036	9.3453	8.638	8.638	8.713	8.638	8.722	3,230	8.6805	-2.31%
2022-09-13	9.520	9.500	9.650	9.410	9.850	18,000	173,738	9.6521	8.843	8.824	8.964	8.741	9.149	19,379	8.9655	1.38%
2022-09-09	9.390	9.300	9.390	9.390	9.400	4,200	39,274	9.3510	8.722	8.638	8.722	8.722	8.731	4,522	8.6857	5.98%
2022-09-08	8.860	8.860	9.390	8.090	9.450	14,800	129,416	8.7443	8.230	8.230	8.722	7.514	8.778	15,933	8.1223	-9.59%
2022-09-07	9.800	-	9.800	9.800	9.850	9,000	88,496	9.8329	9.103	-	9.103	9.103	9.149	9,689	9.1334	0.62%
2022-09-06	9.740	9.740	9.900	9.740	9.740	200	1,948	9.7400	9.047	9.047	9.196	9.047	9.047	215	9.0471	0.41%
2022-09-05	9.700	9.700	9.870	9.700	9.880	4,800	47,126	9.8179	9.010	9.010	9.168	9.010	9.177	5,168	9.1195	-1.82%
2022-09-02	9.880	9.870	-	9.860	9.930	7,200	71,170	9.8847	9.177	9.168	-	9.159	9.224	7,751	9.1815	-1.59%
2022-09-01	10.04	10.04	10.08	10.00	10.08	3,000	30,124	10.041	9.326	9.326	9.363	9.289	9.363	3,230	9.3270	-4.02%
2022-08-31	10.46	10.44	10.46	10.38	10.60	3,200	33,632	10.510	9.716	9.697	9.716	9.642	9.846	3,445	9.7623	-3.33%
2022-08-30	10.82	10.80	10.84	10.82	11.04	4,000	43,356	10.839	10.05	10.03	10.07	10.05	10.25	4,306	10.068	-1.99%
2022-08-29	11.04	10.90	11.04	-	-	0	0	-	10.25	10.12	10.25	-	-	0	-	-0.36%
2022-08-26	11.08	11.08	11.28	10.94	11.38	2,200	24,528	11.149	10.29	10.29	10.48	10.16	10.57	2,368	10.356	1.47%
2022-08-25	10.92	10.86	10.96	10.90	10.94	1,200	13,100	10.917	10.14	10.09	10.18	10.12	10.16	1,292	10.140	0.18%
2022-08-24	10.90	10.90	11.08	10.90	11.20	8,600	94,596	11.000	10.12	10.12	10.29	10.12	10.40	9,259	10.217	-2.68%
2022-08-23	11.20	11.14	11.34	11.12	11.52	14,400	162,444	11.281	10.40	10.35	10.53	10.33	10.70	15,503	10.478	-2.61%
2022-08-22	11.50	11.38	11.50	11.08	11.92	35,000	407,984	11.657	10.68	10.57	10.68	10.29	11.07	37,681	10.827	-7.85%
2022-08-19	12.48	12.36	12.48	12.48	12.52	3,800	47,372	12.466	11.59	11.48	11.59	11.59	11.63	4,091	11.579	1.96%
2022-08-18	12.24	12.22	12.26	12.20	12.40	6,800	83,312	12.252	11.37	11.35	11.39	11.33	11.52	7,321	11.380	-4.82%
2022-08-17	12.86	12.84	13.04	12.84	13.06	5,400	69,612	12.891	11.95	11.93	12.11	11.93	12.13	5,814	11.974	-1.53%
2022-08-16	13.06	13.02	13.06	13.00	13.32	5,600	74,020	13.218	12.13	12.09	12.13	12.08	12.37	6,029	12.278	-1.51%
2022-08-15	13.26	13.04	13.28	13.20	13.44	10,000	133,512	13.351	12.32	12.11	12.34	12.26	12.48	10,766	12.401	-1.78%
2022-08-12	13.50	13.48	13.50	13.48	13.56	14,000	189,260	13.519	12.54	12.52	12.54	12.52	12.60	15,072	12.557	-0.44%
2022-08-11	13.56	13.76	13.78	13.50	13.58	11,200	151,760	13.550	12.60	12.78	12.80	12.54	12.61	12,058	12.586	0.44%
2022-08-10	13.50	13.48	13.50	13.56	13.62	400	5,436	13.590	12.54	12.52	12.54	12.60	12.65	431	12.623	-2.17%
2022-08-09	13.80	13.20	14.10	13.80	13.80	800	11,040	13.800	12.82	12.26	13.10	12.82	12.82	861	12.818	-3.23%
2022-08-08	14.26	14.00	14.86	-	-	0	0	-	13.25	13.00	13.80	-	-	0	-	0.00%
2022-08-05	14.26	14.12	14.50	14.24	14.50	4,200	60,116	14.313	13.25	13.12	13.47	13.23	13.47	4,522	13.295	-3.26%
2022-08-04	14.74	14.40	14.78	13.80	14.78	8,400	120,500	14.345	13.69	13.38	13.73	12.82	13.73	9,043	13.325	9.19%
2022-08-03	13.50	13.50	13.68	13.10	13.70	7,200	96,636	13.422	12.54	12.54	12.71	12.17	12.73	7,751	12.467	3.37%
2022-08-02	13.06	13.04	13.14	13.02	13.70	8,000	105,580	13.198	12.13	12.11	12.21	12.09	12.73	8,613	12.259	-7.90%
2022-08-01	14.18	14.10	14.22	14.00	14.22	9,000	127,012	14.112	13.17	13.10	13.21	13.00	13.21	9,689	13.109	-0.98%
2022-07-29	14.32	14.32	14.34	14.24	15.40	19,600	289,744	14.783	13.30	13.30	13.32	13.23	14.30	21,101	13.731	-9.25%
2022-07-28	15.78	15.78	15.80	15.78	16.02	16,800	265,948	15.830	14.66	14.66	14.68	14.66	14.88	18,087	14.704	-0.25%
2022-07-27	15.82	15.82	16.22	15.82	16.90	125,200	2,010,984	16.062	14.69	14.69	15.07	14.69	15.70	134,789	14.920	-6.72%
2022-07-26	16.96	16.68	16.96	16.46	18.20	197,800	3,323,644	16.803	15.75	15.49	15.75	15.29	16.91	212,949	15.608	-3.64%
2022-07-25	17.60	17.10	17.60	16.80	18.54	165,400	2,850,504	17.234	16.35	15.88	16.35	15.60	17.22	178,067	16.008	-5.38%
2022-07-22	18.60	18.00	18.60	18.16	18.88	115,000	2,132,052	18.540	17.28	16.72	17.28	16.87	17.54	123,807	17.221	3.33%
2022-07-21	18.00	17.86	18.00	17.58	19.18	145,600	2,610,116	17.927	16.72	16.59	16.72	16.33	17.82	156,751	16.651	-2.81%
2022-07-20	18.52	18.52	19.18	16.98	18.52	87,200	1,564,660	17.943	17.20	17.20	17.82	15.77	17.20	93,878	16.667	9.07%
2022-07-19	16.98	16.98	17.00	16.98	18.50	202,000	3,486,652	17.261	15.77	15.77	15.79	15.77	17.18	217,471	16.033	-9.20%
2022-07-18	18.70	17.60	18.70	17.58	19.00	139,600	2,516,464	18.026	17.37	16.35	17.37	16.33	17.65	150,292	16.744	-1.89%
2022-07-15	19.06	19.06	19.18	17.30	19.06	128,800	2,344,204	18.200	17.70	17.70	17.82	16.07	17.70	138,664	16.906	-0.63%
2022-07-14	19.18	18.76	19.18	18.32	19.26	44,600	828,268	18.571	17.82	17.43	17.82	17.02	17.89	48,016	17.250	2.24%
2022-07-13	18.76	18.00	18.78	18.60	18.88	34,600	648,780	18.751	17.43	16.72	17.44	17.28	17.54	37,250	17.417	-0.74%
2022-07-12	18.90	18.64	18.90	18.50	19.30	78,800	1,487,132	18.872	17.56	17.31	17.56	17.18	17.93	84,835	17.530	-2.07%
2022-07-11	19.30	19.00	19.30	19.20	19.32	114,000	2,198,664	19.287	17.93	17.65	17.93	17.83	17.95	122,731	17.915	0.00%
2022-07-08	19.30	19.30	19.32	19.26	19.40	72,400	1,397,924	19.308	17.93	17.93	17.95	17.89	18.02	77,945	17.935	0.00%
2022-07-07	19.30	19.30	19.34	19.30	19.32	46,200	891,768	19.302	17.93	17.93	17.96	17.93	17.95	49,738	17.929	0.00%
2022-07-06	19.30	19.30	19.32	19.08	19.60	79,000	1,530,784	19.377	17.93	17.93	17.95	17.72	18.21	85,050	17.999	0.00%
2022-07-05	19.30	19.30	19.34	19.30	19.94	403,400	7,883,080	19.542	17.93	17.93	17.96	17.93	18.52	434,295	18.151

Recommend Webb-site to a friend