Prices and Webb-site Total Returns

Lushang Life Services Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02376	2022-07-08			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	2.800	2.800	3.060	2.800	3.000	3,000	8,565	2.8550	2.800	2.800	3.060	2.800	3.000	3,000	2.8550	-1.06%
2025-12-30	2.830	2.800	2.830	-	-	4,000	11,320	2.8300	2.830	2.800	2.830	-	-	4,000	2.8300	0.00%
2025-12-29	2.830	2.820	3.060	2.810	2.880	13,500	38,575	2.8574	2.830	2.820	3.060	2.810	2.880	13,500	2.8574	-6.60%
2025-12-24	3.030	2.800	3.100	-	-	0	0	-	3.030	2.800	3.100	-	-	0	-	0.00%
2025-12-23	3.030	2.800	3.100	3.030	3.030	60,000	181,120	3.0187	3.030	2.800	3.100	3.030	3.030	60,000	3.0187	1.00%
2025-12-22	3.000	2.830	3.010	3.000	3.000	3,500	10,500	3.0000	3.000	2.830	3.010	3.000	3.000	3,500	3.0000	0.00%
2025-12-19	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2025-12-18	3.000	2.920	3.000	2.920	3.000	7,000	20,560	2.9371	3.000	2.920	3.000	2.920	3.000	7,000	2.9371	-3.23%
2025-12-17	3.100	2.800	3.100	3.020	3.100	5,500	17,010	3.0927	3.100	2.800	3.100	3.020	3.100	5,500	3.0927	2.65%
2025-12-16	3.020	2.800	3.100	-	-	0	0	-	3.020	2.800	3.100	-	-	0	-	0.00%
2025-12-15	3.020	2.800	3.020	2.930	3.020	66,000	194,520	2.9473	3.020	2.800	3.020	2.930	3.020	66,000	2.9473	-1.31%
2025-12-12	3.060	2.950	3.060	-	-	0	0	-	3.060	2.950	3.060	-	-	0	-	-0.33%
2025-12-11	3.070	2.950	3.070	3.070	3.070	1,500	4,605	3.0700	3.070	2.950	3.070	3.070	3.070	1,500	3.0700	0.00%
2025-12-10	3.070	2.970	3.070	-	-	0	0	-	3.070	2.970	3.070	-	-	0	-	0.00%
2025-12-09	3.070	2.970	3.070	-	-	0	0	-	3.070	2.970	3.070	-	-	0	-	0.00%
2025-12-08	3.070	2.970	3.070	3.070	3.070	3,500	10,745	3.0700	3.070	2.970	3.070	3.070	3.070	3,500	3.0700	-0.65%
2025-12-05	3.090	2.950	3.100	-	-	0	0	-	3.090	2.950	3.100	-	-	0	-	0.00%
2025-12-04	3.090	2.950	3.090	-	-	0	0	-	3.090	2.950	3.090	-	-	0	-	0.00%
2025-12-03	3.090	3.000	3.100	-	-	0	0	-	3.090	3.000	3.100	-	-	0	-	0.00%
2025-12-02	3.090	2.930	3.090	-	-	0	0	-	3.090	2.930	3.090	-	-	0	-	0.00%
2025-12-01	3.090	2.910	3.100	-	-	0	0	-	3.090	2.910	3.100	-	-	0	-	0.00%
2025-11-28	3.090	2.800	3.090	3.090	3.090	4,500	13,905	3.0900	3.090	2.800	3.090	3.090	3.090	4,500	3.0900	0.00%
2025-11-27	3.090	2.800	3.100	-	-	0	0	-	3.090	2.800	3.100	-	-	0	-	0.00%
2025-11-26	3.090	2.800	3.100	-	-	0	0	-	3.090	2.800	3.100	-	-	0	-	0.00%
2025-11-25	3.090	2.800	-	-	-	0	0	-	3.090	2.800	-	-	-	0	-	0.00%
2025-11-24	3.090	2.800	-	-	-	0	0	-	3.090	2.800	-	-	-	0	-	0.00%
2025-11-21	3.090	2.810	-	-	-	0	0	-	3.090	2.810	-	-	-	0	-	0.00%
2025-11-20	3.090	2.810	3.090	-	-	0	0	-	3.090	2.810	3.090	-	-	0	-	0.00%
2025-11-19	3.090	2.800	3.100	3.090	3.090	1,500	4,635	3.0900	3.090	2.800	3.100	3.090	3.090	1,500	3.0900	0.00%
2025-11-18	3.090	3.090	3.100	-	-	0	0	-	3.090	3.090	3.100	-	-	0	-	0.00%
2025-11-17	3.090	2.800	-	-	-	0	0	-	3.090	2.800	-	-	-	0	-	0.00%
2025-11-14	3.090	2.810	-	-	-	0	0	-	3.090	2.810	-	-	-	0	-	0.00%
2025-11-13	3.090	2.820	-	-	-	0	0	-	3.090	2.820	-	-	-	0	-	0.00%
2025-11-12	3.090	2.800	-	-	-	6,500	20,085	3.0900	3.090	2.800	-	-	-	6,500	3.0900	0.00%
2025-11-11	3.090	3.090	-	-	-	0	0	-	3.090	3.090	-	-	-	0	-	0.00%
2025-11-10	3.090	3.090	-	3.090	3.090	2,000	6,180	3.0900	3.090	3.090	-	3.090	3.090	2,000	3.0900	0.00%
2025-11-07	3.090	3.090	3.100	2.800	2.800	6,000	17,050	2.8417	3.090	3.090	3.100	2.800	2.800	6,000	2.8417	0.00%
2025-11-06	3.090	2.850	3.090	-	-	4,500	13,905	3.0900	3.090	2.850	3.090	-	-	4,500	3.0900	0.00%
2025-11-05	3.090	-	-	-	-	0	0	-	3.090	-	-	-	-	0	-	0.00%
2025-11-04	3.090	-	3.090	-	-	0	0	-	3.090	-	3.090	-	-	0	-	-0.32%
2025-11-03	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2025-10-31	3.100	3.090	3.100	3.100	3.100	2,000	6,200	3.1000	3.100	3.090	3.100	3.100	3.100	2,000	3.1000	0.00%
2025-10-30	3.100	-	3.100	3.100	3.100	500	1,550	3.1000	3.100	-	3.100	3.100	3.100	500	3.1000	0.00%
2025-10-28	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2025-10-27	3.100	3.070	3.100	-	-	0	0	-	3.100	3.070	3.100	-	-	0	-	0.00%
2025-10-24	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2025-10-23	3.100	3.100	3.130	2.960	3.000	14,000	41,380	2.9557	3.100	3.100	3.130	2.960	3.000	14,000	2.9557	-0.96%
2025-10-22	3.130	1.800	3.130	3.140	3.140	7,500	23,550	3.1400	3.130	1.800	3.130	3.140	3.140	7,500	3.1400	-0.32%
2025-10-21	3.140	-	3.400	-	-	8,000	25,120	3.1400	3.140	-	3.400	-	-	8,000	3.1400	0.00%
2025-10-20	3.140	3.140	3.200	-	-	1,000	3,150	3.1500	3.140	3.140	3.200	-	-	1,000	3.1500	2.95%
2025-10-17	3.050	-	3.050	-	-	0	0	-	3.050	-	3.050	-	-	0	-	-0.65%
2025-10-16	3.070	2.260	3.150	3.070	3.070	3,500	10,745	3.0700	3.070	2.260	3.150	3.070	3.070	3,500	3.0700	2.33%
2025-10-15	3.000	-	3.150	-	-	0	0	-	3.000	-	3.150	-	-	0	-	0.00%
2025-10-14	3.000	2.870	3.100	-	-	0	0	-	3.000	2.870	3.100	-	-	0	-	0.00%
2025-10-13	3.000	-	3.150	3.000	3.010	16,000	48,145	3.0091	3.000	-	3.150	3.000	3.010	16,000	3.0091	-0.33%
2025-10-10	3.010	3.010	3.450	3.010	3.010	2,000	6,020	3.0100	3.010	3.010	3.450	3.010	3.010	2,000	3.0100	-0.66%
2025-10-09	3.030	3.030	3.450	-	-	0	0	-	3.030	3.030	3.450	-	-	0	-	0.66%
2025-10-08	3.010	3.010	3.450	3.010	3.010	500	1,505	3.0100	3.010	3.010	3.450	3.010	3.010	500	3.0100	0.00%
2025-10-06	3.010	3.010	3.450	-	-	0	0	-	3.010	3.010	3.450	-	-	0	-	0.00%
2025-10-03	3.010	3.010	-	3.000	3.000	500	1,500	3.0000	3.010	3.010	-	3.000	3.000	500	3.0000	0.33%
2025-10-02	3.000	3.000	3.150	2.970	3.100	8,000	24,410	3.0513	3.000	3.000	3.150	2.970	3.100	8,000	3.0513	-4.76%
2025-09-30	3.150	3.100	3.500	-	-	0	0	-	3.150	3.100	3.500	-	-	0	-	0.00%
2025-09-29	3.150	3.150	3.500	-	-	0	0	-	3.150	3.150	3.500	-	-	0	-	0.00%
2025-09-26	3.150	2.970	3.380	-	-	5,000	15,750	3.1500	3.150	2.970	3.380	-	-	5,000	3.1500	0.00%
2025-09-25	3.150	3.150	3.500	3.150	3.300	2,000	6,525	3.2625	3.150	3.150	3.500	3.150	3.300	2,000	3.2625	0.00%
2025-09-24	3.150	3.150	3.500	-	-	0	0	-	3.150	3.150	3.500	-	-	0	-	2.94%
2025-09-23	3.060	3.000	3.500	-	-	0	0	-	3.060	3.000	3.500	-	-	0	-	0.00%
2025-09-22	3.060	3.060	3.500	-	-	0	0	-	3.060	3.060	3.500	-	-	0	-	0.33%
2025-09-19	3.050	3.050	3.500	3.050	3.050	4,000	12,200	3.0500	3.050	3.050	3.500	3.050	3.050	4,000	3.0500	0.00%
2025-09-18	3.050	3.050	3.500	3.050	3.050	7,000	21,650	3.0929	3.050	3.050	3.500	3.050	3.050	7,000	3.0929	-2.24%
2025-09-17	3.120	3.060	3.500	3.070	3.120	13,500	42,005	3.1115	3.120	3.060	3.500	3.070	3.120	13,500	3.1115	1.96%
2025-09-16	3.060	3.060	3.530	3.050	3.050	7,500	22,930	3.0573	3.060	3.060	3.530	3.050	3.050	7,500	3.0573	-1.29%
2025-09-15	3.100	3.040	3.520	3.020	3.270	82,000	254,355	3.1019	3.100	3.040	3.520	3.020	3.270	82,000	3.1019	-5.20%
2025-09-12	3.270	3.160	3.270	3.270	3.270	9,500	31,155	3.2795	3.270	3.160	3.270	3.270	3.270	9,500	3.2795	3.48%
2025-09-11	3.160	3.160	3.280	-	-	0	0	-	3.160	3.160	3.280	-	-	0	-	0.64%
2025-09-10	3.140	3.140	3.280	-	-	0	0	-	3.140	3.140	3.280	-	-	0	-	1.62%
2025-09-09	3.090	3.090	3.260	3.000	3.260	110,000	357,750	3.2523	3.090	3.090	3.260	3.000	3.260	110,000	3.2523	-5.79%
2025-09-08	3.280	3.030	3.290	2.970	3.280	109,500	325,745	2.9748	3.280	3.030	3.290	2.970	3.280	109,500	2.9748	0.00%
2025-09-05	3.280	3.140	3.290	3.280	3.280	500	1,640	3.2800	3.280	3.140	3.290	3.280	3.280	500	3.2800	4.46%
2025-09-04	3.140	3.080	3.290	-	-	0	0	-	3.140	3.080	3.290	-	-	0	-	0.00%
2025-09-03	3.140	3.080	3.190	-	-	0	0	-	3.140	3.080	3.190	-	-	0	-	0.00%
2025-09-02	3.140	3.080	3.290	-	-	0	0	-	3.140	3.080	3.290	-	-	0	-	0.00%
2025-09-01	3.140	3.130	3.250	3.140	3.140	500	1,570	3.1400	3.140	3.130	3.250	3.140	3.140	500	3.1400	0.32%
2025-08-29	3.130	3.090	3.290	-	-	0	0	-	3.130	3.090	3.290	-	-	0	-	0.00%
2025-08-28	3.130	3.130	3.180	3.130	3.190	9,000	28,615	3.1794	3.130	3.130	3.180	3.130	3.190	9,000	3.1794	-1.57%
2025-08-27	3.180	3.180	3.250	-	-	2,500	7,950	3.1800	3.180	3.180	3.250	-	-	2,500	3.1800	0.00%
2025-08-26	3.180	3.150	3.290	3.150	3.190	36,000	115,080	3.1967	3.180	3.150	3.290	3.150	3.190	36,000	3.1967	-0.31%
2025-08-25	3.190	3.100	3.190	3.200	3.210	13,500	43,245	3.2033	3.190	3.100	3.190	3.200	3.210	13,500	3.2033	-3.04%
2025-08-22	3.290	3.210	3.400	-	-	0	0	-	3.290	3.210	3.400	-	-	0	-	0.00%
2025-08-21	3.290	3.290	3.400	3.210	3.290	7,500	24,490	3.2653	3.290	3.290	3.400	3.210	3.290	7,500	3.2653	2.49%
2025-08-20	3.210	3.210	3.220	3.210	3.220	9,000	28,975	3.2194	3.210	3.210	3.220	3.210	3.220	9,000	3.2194	-0.31%
2025-08-19	3.220	3.210	3.220	-	-	0	0	-	3.220	3.210	3.220	-	-	0	-	0.00%
2025-08-18	3.220	3.210	3.400	3.220	3.220	500	1,610	3.2200	3.220	3.210	3.400	3.220	3.220	500	3.2200	0.31%
2025-08-15	3.210	3.210	3.300	3.210	3.210	1,000	3,210	3.2100	3.210	3.210	3.300	3.210	3.210	1,000	3.2100	-2.43%
2025-08-14	3.290	3.290	3.310	-	-	1,000	3,330	3.3300	3.290	3.290	3.310	-	-	1,000	3.3300	0.00%
2025-08-13	3.290	3.210	3.550	-	-	0	0	-	3.290	3.210	3.550	-	-	0	-	0.00%
2025-08-12	3.290	3.200	3.540	-	-	0	0	-	3.290	3.200	3.540	-	-	0	-	0.00%
2025-08-11	3.290	3.210	3.400	3.280	3.310	29,000	95,350	3.2879	3.290	3.210	3.400	3.280	3.310	29,000	3.2879	-3.52%
2025-08-08	3.410	3.310	3.550	-	-	0	0	-	3.410	3.310	3.550	-	-	0	-	0.00%
2025-08-07	3.410	3.400	3.410	3.400	3.410	30,500	104,000	3.4098	3.410	3.400	3.410	3.400	3.410	30,500	3.4098	2.71%
2025-08-06	3.320	3.310	3.460	3.310	3.320	2,500	8,295	3.3180	3.320	3.310	3.460	3.310	3.320	2,500	3.3180	-3.49%
2025-08-05	3.440	3.440	3.530	3.390	3.440	78,500	268,640	3.4222	3.440	3.440	3.530	3.390	3.440	78,500	3.4222	1.78%
2025-08-04	3.380	3.200	3.380	2.970	3.440	105,000	336,735	3.2070	3.380	3.200	3.380	2.970	3.440	105,000	3.2070	-0.29%
2025-08-01	3.390	3.130	3.450	3.390	3.490	250,000	840,470	3.3619	3.390	3.130	3.450	3.390	3.490	250,000	3.3619	-1.45%
2025-07-31	3.440	3.440	3.450	3.440	3.440	24,500	84,300	3.4408	3.440	3.440	3.450	3.440	3.440	24,500	3.4408	1.47%
2025-07-30	3.390	3.260	3.390	3.300	3.400	11,000	37,050	3.3682	3.390	3.260	3.390	3.300	3.400	11,000	3.3682	2.73%
2025-07-29	3.300	3.300	3.380	3.060	3.330	363,000	1,128,375	3.1085	3.300	3.300	3.380	3.060	3.330	363,000	3.1085	1.23%
2025-07-28	3.260	3.000	3.280	3.000	3.480	12,000	36,580	3.0483	3.260	3.000	3.280	3.000	3.480	12,000	3.0483	5.84%
2025-07-25	3.080	3.000	3.220	2.980	3.510	52,000	173,915	3.3445	3.080	3.000	3.220	2.980	3.510	52,000	3.3445	3.01%
2025-07-24	2.990	2.970	3.100	2.990	3.200	17,500	53,630	3.0646	2.990	2.970	3.100	2.990	3.200	17,500	3.0646	-6.56%
2025-07-23	3.200	3.120	3.200	3.200	3.200	2,000	6,400	3.2000	3.200	3.120	3.200	3.200	3.200	2,000	3.2000	0.95%
2025-07-22	3.170	3.170	3.290	3.170	3.200	60,000	190,575	3.1763	3.170	3.170	3.290	3.170	3.200	60,000	3.1763	0.00%
2025-07-21	3.170	3.100	3.170	3.110	3.200	19,500	61,720	3.1651	3.170	3.100	3.170	3.110	3.200	19,500	3.1651	-0.94%
2025-07-18	3.200	3.110	3.330	3.090	3.200	45,000	139,705	3.1046	3.200	3.110	3.330	3.090	3.200	45,000	3.1046	3.23%
2025-07-17	3.100	3.050	3.200	3.100	3.230	17,000	53,030	3.1194	3.100	3.050	3.200	3.100	3.230	17,000	3.1194	-2.21%
2025-07-16	3.170	3.150	3.190	3.170	3.180	28,500	90,565	3.1777	3.170	3.150	3.190	3.170	3.180	28,500	3.1777	-4.52%
2025-07-15	3.320	3.140	3.320	3.140	3.350	22,500	73,325	3.2589	3.320	3.140	3.320	3.140	3.350	22,500	3.2589	1.84%
2025-07-14	3.260	3.200	3.260	3.210	3.400	140,000	467,415	3.3387	3.260	3.200	3.260	3.210	3.400	140,000	3.3387	1.24%
2025-07-11	3.220	3.180	3.230	3.150	3.490	86,500	289,505	3.3469	3.220	3.180	3.230	3.150	3.490	86,500	3.3469	-1.23%
2025-07-10	3.260	3.200	3.260	2.420	3.990	1,147,000	3,718,655	3.2421	3.260	3.200	3.260	2.420	3.990	1,147,000	3.2421	46.19%
2025-07-09	2.230	2.230	2.350	2.050	2.290	160,500	356,400	2.2206	2.230	2.230	2.350	2.050	2.290	160,500	2.2206	11.50%
2025-07-08	2.000	1.900	2.240	-	-	0	0	-	2.000	1.900	2.240	-	-	0	-	0.00%
2025-07-07	2.000	1.900	2.240	-	-	0	0	-	2.000	1.900	2.240	-	-	0	-	0.00%
2025-07-04	2.000	1.900	2.130	-	-	0	0	-	2.000	1.900	2.130	-	-	0	-	0.00%
2025-07-03	2.000	1.900	2.170	-	-	0	0	-	2.000	1.900	2.170	-	-	0	-	0.00%
2025-07-02	2.000	1.900	2.050	2.000	2.050	5,500	11,050	2.0091	2.000	1.900	2.050	2.000	2.050	5,500	2.0091	0.92%
2025-06-30	2.100	2.100	2.130	2.100	2.100	22,500	48,250	2.1444	1.982	1.982	2.010	1.982	1.982	23,843	2.0236	-2.33%
2025-06-27	2.150	2.020	2.150	2.140	2.150	28,000	59,950	2.1411	2.029	1.906	2.029	2.019	2.029	29,671	2.0205	0.47%
2025-06-26	2.140	2.020	2.140	-	-	0	0	-	2.019	1.906	2.019	-	-	0	-	-0.47%
2025-06-25	2.150	2.010	2.150	2.150	2.150	22,500	48,375	2.1500	2.029	1.897	2.029	2.029	2.029	23,843	2.0289	-0.46%
2025-06-24	2.160	2.180	2.200	2.080	2.160	41,000	86,645	2.1133	2.038	2.057	2.076	1.963	2.038	43,448	1.9942	0.47%
2025-06-23	2.150	2.090	2.150	2.000	2.150	35,000	74,765	2.1361	2.029	1.972	2.029	1.887	2.029	37,089	2.0158	11.98%
2025-06-20	1.920	1.920	2.000	1.920	1.920	2,500	4,920	1.9680	1.812	1.812	1.887	1.812	1.812	2,649	1.8571	0.00%
2025-06-19	1.920	1.900	2.200	-	-	7,500	14,400	1.9200	1.812	1.793	2.076	-	-	7,948	1.8118	0.00%
2025-06-18	1.920	1.900	2.200	-	-	0	0	-	1.812	1.793	2.076	-	-	0	-	0.00%
2025-06-17	1.920	1.890	2.200	-	-	0	0	-	1.812	1.784	2.076	-	-	0	-	0.00%
2025-06-16	1.920	1.920	2.200	1.890	1.890	21,500	40,795	1.8974	1.812	1.812	2.076	1.784	1.784	22,783	1.7906	0.00%
2025-06-13	1.920	1.920	2.070	1.870	1.870	500	935	1.8700	1.812	1.812	1.953	1.765	1.765	530	1.7647	2.67%
2025-06-12	1.870	1.800	2.150	1.870	1.900	4,000	7,710	1.9275	1.765	1.699	2.029	1.765	1.793	4,239	1.8189	-6.50%
2025-06-11	2.000	1.870	2.150	1.900	2.000	1,500	2,900	1.9333	1.887	1.765	2.029	1.793	1.887	1,590	1.8244	0.00%
2025-06-10	2.000	1.900	2.000	2.000	2.000	1,000	2,000	2.0000	1.887	1.793	1.887	1.887	1.887	1,060	1.8873	0.00%
2025-06-09	2.000	2.000	2.040	2.000	2.000	20,500	41,000	2.0000	1.887	1.887	1.925	1.887	1.887	21,724	1.8873	4.17%
2025-06-06	1.920	1.920	1.990	1.870	1.900	1,500	2,820	1.8800	1.812	1.812	1.878	1.765	1.793	1,590	1.7741	2.67%
2025-06-05	1.870	1.870	1.900	-	-	0	0	-	1.765	1.765	1.793	-	-	0	-	0.00%
2025-06-04	1.870	1.870	2.000	1.870	1.880	17,000	31,880	1.8753	1.765	1.765	1.887	1.765	1.774	18,015	1.7697	-2.60%
2025-06-03	1.920	1.920	1.990	1.790	1.920	9,000	16,770	1.8633	1.812	1.812	1.878	1.689	1.812	9,537	1.7584	1.05%
2025-06-02	1.900	-	1.900	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2025-05-30	1.900	1.660	1.920	1.900	1.900	18,000	34,200	1.9000	1.793	1.566	1.812	1.793	1.793	19,075	1.7930	0.00%
2025-05-29	1.900	1.900	1.990	1.850	1.900	21,000	39,840	1.8971	1.793	1.793	1.878	1.746	1.793	22,254	1.7903	2.15%
2025-05-28	1.860	1.860	1.950	1.760	1.760	500	880	1.7600	1.755	1.755	1.840	1.661	1.661	530	1.6609	6.29%
2025-05-27	1.750	1.750	1.810	1.630	1.810	2,500	4,165	1.6660	1.651	1.651	1.708	1.538	1.708	2,649	1.5721	-3.31%
2025-05-26	1.810	1.810	1.820	1.810	1.810	4,000	7,240	1.8100	1.708	1.708	1.717	1.708	1.708	4,239	1.7080	-0.55%
2025-05-23	1.820	1.820	1.990	1.790	1.820	61,000	109,465	1.7945	1.717	1.717	1.878	1.689	1.717	64,641	1.6934	1.68%
2025-05-22	1.790	1.580	1.790	-	-	5,000	9,150	1.8300	1.689	1.491	1.689	-	-	5,298	1.7269	-0.56%
2025-05-21	1.800	1.800	1.810	1.800	1.800	6,000	10,800	1.8000	1.699	1.699	1.708	1.699	1.699	6,358	1.6986	1.12%
2025-05-20	1.780	1.700	1.800	1.780	1.830	84,000	150,515	1.7918	1.680	1.604	1.699	1.680	1.727	89,014	1.6909	1.71%
2025-05-19	1.750	1.560	1.780	1.750	1.750	10,000	17,500	1.7500	1.651	1.472	1.680	1.651	1.651	10,597	1.6514	4.79%
2025-05-16	1.670	1.600	1.710	1.670	1.700	4,500	7,595	1.6878	1.576	1.510	1.614	1.576	1.604	4,769	1.5927	0.00%
2025-05-15	1.670	1.560	1.740	1.480	1.670	56,000	95,005	1.6965	1.576	1.472	1.642	1.397	1.576	59,343	1.6009	3.09%
2025-05-14	1.620	1.560	1.620	-	-	0	0	-	1.529	1.472	1.529	-	-	0	-	0.00%
2025-05-13	1.620	1.620	1.660	1.550	1.660	25,000	40,685	1.6274	1.529	1.529	1.566	1.463	1.566	26,492	1.5357	0.00%
2025-05-12	1.620	1.620	1.650	1.560	1.620	3,000	4,800	1.6000	1.529	1.529	1.557	1.472	1.529	3,179	1.5099	5.88%
2025-05-09	1.530	1.520	1.640	-	-	0	0	-	1.444	1.434	1.548	-	-	0	-	0.00%
2025-05-08	1.530	1.530	1.650	1.530	1.530	500	765	1.5300	1.444	1.444	1.557	1.444	1.444	530	1.4438	0.00%
2025-05-07	1.530	1.470	1.660	-	-	0	0	-	1.444	1.387	1.566	-	-	0	-	0.00%
2025-05-06	1.530	1.470	1.640	-	-	0	0	-	1.444	1.387	1.548	-	-	0	-	0.00%
2025-05-02	1.530	1.460	1.650	-	-	0	0	-	1.444	1.378	1.557	-	-	0	-	0.00%
2025-04-30	1.530	1.440	1.660	-	-	0	0	-	1.444	1.359	1.566	-	-	0	-	0.00%
2025-04-29	1.530	1.440	1.660	-	-	0	0	-	1.444	1.359	1.566	-	-	0	-	0.00%
2025-04-28	1.530	1.510	1.530	-	-	0	0	-	1.444	1.425	1.444	-	-	0	-	-1.92%
2025-04-25	1.560	1.510	1.560	-	-	0	0	-	1.472	1.425	1.472	-	-	0	-	-0.64%
2025-04-24	1.570	1.510	1.650	-	-	0	0	-	1.482	1.425	1.557	-	-	0	-	0.00%
2025-04-23	1.570	1.490	1.650	-	-	0	0	-	1.482	1.406	1.557	-	-	0	-	0.00%
2025-04-22	1.570	1.490	1.630	-	-	0	0	-	1.482	1.406	1.538	-	-	0	-	0.00%
2025-04-17	1.570	1.510	1.630	1.570	1.570	37,000	58,140	1.5714	1.482	1.425	1.538	1.482	1.482	39,209	1.4828	3.97%
2025-04-16	1.510	1.450	1.580	-	-	0	0	-	1.425	1.368	1.491	-	-	0	-	0.00%
2025-04-15	1.510	1.500	1.580	1.510	1.510	25,500	38,505	1.5100	1.425	1.416	1.491	1.425	1.425	27,022	1.4249	0.67%
2025-04-14	1.500	1.440	1.580	1.440	1.500	39,500	58,540	1.4820	1.416	1.359	1.491	1.359	1.416	41,858	1.3985	0.00%
2025-04-11	1.500	1.500	1.580	1.490	1.500	5,500	8,220	1.4945	1.416	1.416	1.491	1.406	1.416	5,828	1.4104	0.00%
2025-04-10	1.500	-	1.530	-	-	500	750	1.5000	1.416	-	1.444	-	-	530	1.4155	0.00%
2025-04-09	1.500	1.120	1.530	-	-	0	0	-	1.416	1.057	1.444	-	-	0	-	0.00%
2025-04-08	1.500	1.500	1.540	1.400	1.400	14,000	19,600	1.4000	1.416	1.416	1.453	1.321	1.321	14,836	1.3211	0.00%
2025-04-07	1.500	-	1.560	-	-	0	0	-	1.416	-	1.472	-	-	0	-	0.00%
2025-04-03	1.500	1.470	1.500	1.500	1.500	2,000	3,000	1.5000	1.416	1.387	1.416	1.416	1.416	2,119	1.4155	0.00%
2025-04-02	1.500	1.500	1.580	1.460	1.500	5,500	8,210	1.4927	1.416	1.416	1.491	1.378	1.416	5,828	1.4086	2.74%
2025-04-01	1.460	1.420	1.530	-	-	0	0	-	1.378	1.340	1.444	-	-	0	-	0.00%
2025-03-31	1.460	1.410	1.520	-	-	0	0	-	1.378	1.331	1.434	-	-	0	-	0.00%
2025-03-28	1.460	1.460	1.540	1.420	1.460	236,000	344,200	1.4585	1.378	1.378	1.453	1.340	1.378	250,088	1.3763	0.00%
2025-03-27	1.460	1.450	1.530	1.450	1.570	75,500	114,040	1.5105	1.378	1.368	1.444	1.368	1.482	80,007	1.4254	2.82%
2025-03-26	1.420	1.410	1.550	1.420	1.440	230,500	331,855	1.4397	1.340	1.331	1.463	1.340	1.359	244,260	1.3586	0.00%
2025-03-25	1.420	1.420	1.510	-	-	0	0	-	1.340	1.340	1.425	-	-	0	-	0.00%
2025-03-24	1.420	1.420	1.480	1.410	1.560	9,500	14,105	1.4847	1.340	1.340	1.397	1.331	1.472	10,067	1.4011	2.90%
2025-03-21	1.380	1.250	1.430	-	-	0	0	-	1.302	1.180	1.349	-	-	0	-	0.00%
2025-03-20	1.380	1.230	1.380	-	-	0	0	-	1.302	1.161	1.302	-	-	0	-	0.00%
2025-03-19	1.380	1.230	1.410	-	-	0	0	-	1.302	1.161	1.331	-	-	0	-	0.00%
2025-03-18	1.380	1.230	1.380	1.260	1.420	1,000	1,340	1.3400	1.302	1.161	1.302	1.189	1.340	1,060	1.2645	9.52%
2025-03-17	1.260	1.270	1.400	1.220	1.260	2,000	2,460	1.2300	1.189	1.198	1.321	1.151	1.189	2,119	1.1607	0.00%
2025-03-14	1.260	1.220	1.260	1.270	1.280	11,500	14,690	1.2774	1.189	1.151	1.189	1.198	1.208	12,187	1.2054	-1.56%
2025-03-13	1.280	1.200	1.300	-	-	1,000	1,300	1.3000	1.208	1.132	1.227	-	-	1,060	1.2268	0.00%
2025-03-12	1.280	1.280	1.400	-	-	0	0	-	1.208	1.208	1.321	-	-	0	-	0.00%
2025-03-11	1.280	1.220	1.400	-	-	0	0	-	1.208	1.151	1.321	-	-	0	-	0.00%
2025-03-10	1.280	1.280	1.400	1.200	1.200	500	600	1.2000	1.208	1.208	1.321	1.132	1.132	530	1.1324	2.40%
2025-03-07	1.250	1.250	1.370	-	-	0	0	-	1.180	1.180	1.293	-	-	0	-	4.17%
2025-03-06	1.200	1.200	1.380	1.200	1.200	500	600	1.2000	1.132	1.132	1.302	1.132	1.132	530	1.1324	-6.25%
2025-03-05	1.280	1.220	1.390	-	-	0	0	-	1.208	1.151	1.312	-	-	0	-	0.00%
2025-03-04	1.280	1.240	1.390	1.200	1.280	6,000	7,520	1.2533	1.208	1.170	1.312	1.132	1.208	6,358	1.1827	0.00%
2025-03-03	1.280	1.200	1.380	1.270	1.280	31,000	39,600	1.2774	1.208	1.132	1.302	1.198	1.208	32,851	1.2055	7.56%
2025-02-28	1.190	1.190	1.290	1.190	1.290	31,500	38,325	1.2167	1.123	1.123	1.217	1.123	1.217	33,380	1.1481	-0.83%
2025-02-27	1.200	1.200	1.310	1.180	1.180	500	590	1.1800	1.132	1.132	1.236	1.114	1.114	530	1.1135	-7.69%
2025-02-26	1.300	1.180	1.340	-	-	2,500	3,250	1.3000	1.227	1.114	1.265	-	-	2,649	1.2268	0.00%
2025-02-25	1.300	1.180	1.300	1.250	1.310	17,000	21,655	1.2738	1.227	1.114	1.227	1.180	1.236	18,015	1.2021	3.17%
2025-02-24	1.260	1.180	1.260	-	-	0	0	-	1.189	1.114	1.189	-	-	0	-	0.00%
2025-02-21	1.260	1.220	1.260	1.220	1.270	1,000	1,245	1.2450	1.189	1.151	1.189	1.151	1.198	1,060	1.1749	2.44%
2025-02-20	1.230	1.180	1.260	1.090	1.230	629,500	730,385	1.1603	1.161	1.114	1.189	1.029	1.161	667,079	1.0949	-8.21%
2025-02-19	1.340	1.220	1.340	-	-	0	0	-	1.265	1.151	1.265	-	-	0	-	-0.74%
2025-02-18	1.350	1.220	1.350	1.350	1.350	3,000	4,050	1.3500	1.274	1.151	1.274	1.274	1.274	3,179	1.2740	0.00%
2025-02-17	1.350	1.350	1.460	-	-	0	0	-	1.274	1.274	1.378	-	-	0	-	0.75%
2025-02-14	1.340	1.210	1.490	1.340	1.340	10,000	13,435	1.3435	1.265	1.142	1.406	1.265	1.265	10,597	1.2678	-0.74%
2025-02-13	1.350	1.210	1.350	-	-	0	0	-	1.274	1.142	1.274	-	-	0	-	0.00%
2025-02-12	1.350	1.210	1.350	-	-	0	0	-	1.274	1.142	1.274	-	-	0	-	0.00%
2025-02-11	1.350	1.210	1.350	-	-	0	0	-	1.274	1.142	1.274	-	-	0	-	0.00%
2025-02-10	1.350	1.210	1.350	1.350	1.350	500	675	1.3500	1.274	1.142	1.274	1.274	1.274	530	1.2740	3.85%
2025-02-07	1.300	1.300	1.350	1.200	1.200	500	600	1.2000	1.227	1.227	1.274	1.132	1.132	530	1.1324	0.00%
2025-02-06	1.300	1.300	1.380	1.300	1.390	34,500	45,395	1.3158	1.227	1.227	1.302	1.227	1.312	36,560	1.2417	8.33%
2025-02-05	1.200	1.200	1.390	-	-	0	0	-	1.132	1.132	1.312	-	-	0	-	3.45%
2025-02-04	1.160	1.160	1.390	1.160	1.160	500	580	1.1600	1.095	1.095	1.312	1.095	1.095	530	1.0947	0.00%
2025-02-03	1.160	1.160	-	1.160	1.160	8,500	9,860	1.1600	1.095	1.095	-	1.095	1.095	9,007	1.0947	0.00%
2025-01-28	1.160	1.160	1.290	-	-	0	0	-	1.095	1.095	1.217	-	-	0	-	0.00%
2025-01-27	1.160	1.160	1.290	1.160	1.160	500	580	1.1600	1.095	1.095	1.217	1.095	1.095	530	1.0947	0.00%
2025-01-24	1.160	1.160	1.290	-	-	2,000	2,300	1.1500	1.095	1.095	1.217	-	-	2,119	1.0852	0.00%
2025-01-23	1.160	1.160	1.290	1.160	1.160	500	580	1.1600	1.095	1.095	1.217	1.095	1.095	530	1.0947	-3.33%
2025-01-22	1.200	1.200	1.290	1.130	1.130	500	565	1.1300	1.132	1.132	1.217	1.066	1.066	530	1.0663	-6.98%
2025-01-21	1.290	1.160	1.290	-	-	0	0	-	1.217	1.095	1.217	-	-	0	-	0.00%
2025-01-20	1.290	1.160	-	-	-	0	0	-	1.217	1.095	-	-	-	0	-	0.00%
2025-01-17	1.290	1.170	-	-	-	0	0	-	1.217	1.104	-	-	-	0	-	0.00%
2025-01-16	1.290	1.170	-	-	-	0	0	-	1.217	1.104	-	-	-	0	-	0.00%
2025-01-15	1.290	1.160	-	1.150	1.300	12,000	15,515	1.2929	1.217	1.095	-	1.085	1.227	12,716	1.2201	12.17%
2025-01-14	1.150	1.150	-	-	-	1,000	1,290	1.2900	1.085	1.085	-	-	-	1,060	1.2173	0.00%
2025-01-13	1.150	1.110	1.270	-	-	0	0	-	1.085	1.047	1.198	-	-	0	-	0.00%
2025-01-10	1.150	1.150	1.180	1.110	1.150	1,000	1,130	1.1300	1.085	1.085	1.114	1.047	1.085	1,060	1.0663	-2.54%
2025-01-09	1.180	1.110	1.280	-	-	0	0	-	1.114	1.047	1.208	-	-	0	-	0.00%
2025-01-08	1.180	1.170	1.290	-	-	0	0	-	1.114	1.104	1.217	-	-	0	-	0.00%
2025-01-07	1.180	1.120	1.310	1.180	1.180	1,000	1,180	1.1800	1.114	1.057	1.236	1.114	1.114	1,060	1.1135	0.85%
2025-01-06	1.170	1.170	1.180	1.110	1.120	3,000	3,410	1.1367	1.104	1.104	1.114	1.047	1.057	3,179	1.0726	0.00%
2025-01-03	1.170	1.110	1.410	1.170	1.170	500	585	1.1700	1.104	1.047	1.331	1.104	1.104	530	1.1041	-0.85%
2025-01-02	1.180	1.150	1.380	1.180	1.180	1,000	1,180	1.1800	1.114	1.085	1.302	1.114	1.114	1,060	1.1135	3.51%
2024-12-31	1.140	1.100	1.380	-	-	0	0	-	1.076	1.038	1.302	-	-	0	-	0.00%
2024-12-30	1.140	1.100	1.290	1.130	1.140	14,000	15,890	1.1350	1.076	1.038	1.217	1.066	1.076	14,836	1.0711	0.00%
2024-12-27	1.140	1.100	-	-	-	0	0	-	1.076	1.038	-	-	-	0	-	0.00%
2024-12-24	1.140	1.100	-	-	-	0	0	-	1.076	1.038	-	-	-	0	-	0.00%
2024-12-23	1.140	1.100	-	-	-	0	0	-	1.076	1.038	-	-	-	0	-	0.00%
2024-12-20	1.140	1.100	-	-	-	0	0	-	1.076	1.038	-	-	-	0	-	0.00%
2024-12-19	1.140	1.140	-	1.130	1.130	500	565	1.1300	1.076	1.076	-	1.066	1.066	530	1.0663	0.88%
2024-12-18	1.130	1.130	-	1.110	1.110	1,000	1,110	1.1100	1.066	1.066	-	1.047	1.047	1,060	1.0475	-6.61%
2024-12-17	1.210	1.210	1.360	1.180	1.210	18,500	22,370	1.2092	1.142	1.142	1.283	1.114	1.142	19,604	1.1411	-3.97%
2024-12-16	1.260	1.100	1.360	-	-	0	0	-	1.189	1.038	1.283	-	-	0	-	0.00%
2024-12-13	1.260	1.260	-	1.260	1.260	500	630	1.2600	1.189	1.189	-	1.189	1.189	530	1.1890	0.00%
2024-12-12	1.260	1.260	1.360	-	-	0	0	-	1.189	1.189	1.283	-	-	0	-	0.00%
2024-12-11	1.260	1.260	1.280	1.260	1.280	10,500	13,240	1.2610	1.189	1.189	1.208	1.189	1.208	11,127	1.1899	-1.56%
2024-12-10	1.280	1.280	1.780	1.220	1.280	4,500	5,550	1.2333	1.208	1.208	1.680	1.151	1.208	4,769	1.1639	-8.57%
2024-12-09	1.400	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2024-12-06	1.400	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2024-12-05	1.400	-	1.400	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
2024-12-04	1.400	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2024-12-03	1.400	1.340	1.590	-	-	0	0	-	1.321	1.265	1.500	-	-	0	-	0.00%
2024-12-02	1.400	1.360	1.590	-	-	0	0	-	1.321	1.283	1.500	-	-	0	-	0.00%
2024-11-29	1.400	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2024-11-28	1.400	1.310	1.400	-	-	0	0	-	1.321	1.236	1.321	-	-	0	-	-6.67%
2024-11-27	1.500	1.410	-	-	-	0	0	-	1.416	1.331	-	-	-	0	-	0.00%
2024-11-26	1.500	1.410	-	-	-	0	0	-	1.416	1.331	-	-	-	0	-	0.00%
2024-11-25	1.500	1.410	1.500	-	-	0	0	-	1.416	1.331	1.416	-	-	0	-	0.00%
2024-11-22	1.500	1.410	1.500	-	-	0	0	-	1.416	1.331	1.416	-	-	0	-	0.00%
2024-11-21	1.500	1.410	1.680	1.500	1.500	500	750	1.5000	1.416	1.331	1.585	1.416	1.416	530	1.4155	0.00%
2024-11-20	1.500	1.410	1.500	-	-	0	0	-	1.416	1.331	1.416	-	-	0	-	0.00%
2024-11-19	1.500	1.410	1.500	-	-	0	0	-	1.416	1.331	1.416	-	-	0	-	0.00%
2024-11-18	1.500	1.410	1.500	-	-	0	0	-	1.416	1.331	1.416	-	-	0	-	0.00%
2024-11-15	1.500	1.410	-	-	-	0	0	-	1.416	1.331	-	-	-	0	-	0.00%
2024-11-14	1.500	-	1.770	-	-	0	0	-	1.416	-	1.670	-	-	0	-	0.00%
2024-11-13	1.500	1.460	1.680	-	-	0	0	-	1.416	1.378	1.585	-	-	0	-	0.00%
2024-11-12	1.500	1.400	1.570	1.410	1.500	55,000	77,200	1.4036	1.416	1.321	1.482	1.331	1.416	58,283	1.3246	7.14%
2024-11-11	1.400	1.000	-	-	-	0	0	-	1.321	0.944	-	-	-	0	-	0.00%
2024-11-08	1.400	1.350	1.400	-	-	0	0	-	1.321	1.274	1.321	-	-	0	-	0.00%
2024-11-07	1.400	1.310	-	-	-	0	0	-	1.321	1.236	-	-	-	0	-	0.00%
2024-11-06	1.400	1.310	-	-	-	0	0	-	1.321	1.236	-	-	-	0	-	0.00%
2024-11-05	1.400	1.310	1.590	-	-	0	0	-	1.321	1.236	1.500	-	-	0	-	0.00%
2024-11-04	1.400	1.300	1.400	-	-	0	0	-	1.321	1.227	1.321	-	-	0	-	0.00%
2024-11-01	1.400	1.310	1.590	1.400	1.400	1,500	2,100	1.4000	1.321	1.236	1.500	1.321	1.321	1,590	1.3211	0.00%
2024-10-31	1.400	1.300	-	-	-	0	0	-	1.321	1.227	-	-	-	0	-	0.00%
2024-10-30	1.400	1.300	-	-	-	0	0	-	1.321	1.227	-	-	-	0	-	0.00%
2024-10-29	1.400	1.400	-	-	-	0	0	-	1.321	1.321	-	-	-	0	-	0.00%
2024-10-28	1.400	1.060	1.630	1.400	1.400	1,000	1,400	1.4000	1.321	1.000	1.538	1.321	1.321	1,060	1.3211	0.00%
2024-10-25	1.400	-	1.400	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
2024-10-24	1.400	1.400	1.500	1.400	1.400	1,000	1,400	1.4000	1.321	1.321	1.416	1.321	1.321	1,060	1.3211	0.00%
2024-10-23	1.400	1.400	1.500	-	-	500	750	1.5000	1.321	1.321	1.416	-	-	530	1.4155	0.00%
2024-10-22	1.400	1.400	1.770	1.340	1.400	5,000	6,795	1.3590	1.321	1.321	1.670	1.265	1.321	5,298	1.2824	-11.39%
2024-10-21	1.580	1.010	1.650	1.580	1.580	18,000	28,440	1.5800	1.491	0.953	1.557	1.491	1.491	19,075	1.4910	0.00%
2024-10-18	1.580	1.010	1.650	-	-	0	0	-	1.491	0.953	1.557	-	-	0	-	0.00%
2024-10-17	1.580	1.400	1.680	-	-	1,500	2,175	1.4500	1.491	1.321	1.585	-	-	1,590	1.3683	0.00%
2024-10-16	1.580	1.260	1.580	1.580	1.580	21,500	33,920	1.5777	1.491	1.189	1.491	1.491	1.491	22,783	1.4888	-4.24%
2024-10-15	1.650	1.550	1.650	-	-	0	0	-	1.557	1.463	1.557	-	-	0	-	-1.20%
2024-10-14	1.670	1.600	1.670	-	-	0	0	-	1.576	1.510	1.576	-	-	0	-	-4.57%
2024-10-10	1.750	1.010	1.750	-	-	2,000	3,500	1.7500	1.651	0.953	1.651	-	-	2,119	1.6514	0.00%
2024-10-09	1.750	-	1.750	-	-	0	0	-	1.651	-	1.651	-	-	0	-	-1.13%
2024-10-08	1.770	1.640	1.770	1.660	1.790	32,500	54,625	1.6808	1.670	1.548	1.670	1.566	1.689	34,440	1.5861	0.57%
2024-10-07	1.760	1.660	1.760	1.650	1.790	37,500	65,470	1.7459	1.661	1.566	1.661	1.557	1.689	39,739	1.6475	10.00%
2024-10-04	1.600	1.600	1.650	1.560	1.610	26,000	41,530	1.5973	1.510	1.510	1.557	1.472	1.519	27,552	1.5073	3.90%
2024-10-03	1.540	1.110	1.550	1.540	1.540	2,500	3,850	1.5400	1.453	1.047	1.463	1.453	1.453	2,649	1.4532	-0.65%
2024-10-02	1.550	1.430	1.550	1.550	1.550	500	775	1.5500	1.463	1.349	1.463	1.463	1.463	530	1.4627	13.14%
2024-09-30	1.370	1.370	1.570	1.360	1.390	17,000	23,225	1.3662	1.293	1.293	1.482	1.283	1.312	18,015	1.2892	-0.72%
2024-09-27	1.380	1.260	1.380	1.370	1.380	7,500	10,345	1.3793	1.302	1.189	1.302	1.293	1.302	7,948	1.3016	0.73%
2024-09-26	1.370	1.330	1.600	1.300	1.370	25,500	34,160	1.3396	1.293	1.255	1.510	1.227	1.293	27,022	1.2641	6.20%
2024-09-25	1.290	1.280	1.300	1.290	1.290	2,500	3,225	1.2900	1.217	1.208	1.227	1.217	1.217	2,649	1.2173	0.78%
2024-09-24	1.280	1.150	1.300	-	-	0	0	-	1.208	1.085	1.227	-	-	0	-	0.00%
2024-09-23	1.280	1.150	1.320	-	-	0	0	-	1.208	1.085	1.246	-	-	0	-	0.00%
2024-09-20	1.280	1.280	1.300	1.110	1.110	8,000	8,880	1.1100	1.208	1.208	1.227	1.047	1.047	8,478	1.0475	0.79%
2024-09-19	1.270	1.110	1.320	-	-	0	0	-	1.198	1.047	1.246	-	-	0	-	0.00%
2024-09-17	1.270	1.110	1.330	-	-	0	0	-	1.198	1.047	1.255	-	-	0	-	0.00%
2024-09-16	1.270	-	1.270	1.270	1.330	5,500	7,225	1.3136	1.198	-	1.198	1.198	1.255	5,828	1.2396	-2.31%
2024-09-13	1.300	1.300	1.330	-	-	0	0	-	1.227	1.227	1.255	-	-	0	-	2.36%
2024-09-12	1.270	1.100	1.330	-	-	0	0	-	1.198	1.038	1.255	-	-	0	-	0.00%
2024-09-11	1.270	1.150	1.330	-	-	0	0	-	1.198	1.085	1.255	-	-	0	-	0.00%
2024-09-10	1.270	1.110	1.270	-	-	0	0	-	1.198	1.047	1.198	-	-	0	-	0.00%
2024-09-09	1.270	1.110	1.280	-	-	0	0	-	1.198	1.047	1.208	-	-	0	-	0.00%
2024-09-05	1.270	1.110	1.280	-	-	0	0	-	1.198	1.047	1.208	-	-	0	-	0.00%
2024-09-04	1.270	1.110	1.280	-	-	0	0	-	1.198	1.047	1.208	-	-	0	-	0.00%
2024-09-03	1.270	1.100	1.280	1.150	1.270	1,000	1,210	1.2100	1.198	1.038	1.208	1.085	1.198	1,060	1.1418	-0.78%
2024-09-02	1.280	1.160	1.280	-	-	0	0	-	1.208	1.095	1.208	-	-	0	-	0.00%
2024-08-30	1.280	1.200	1.280	-	-	0	0	-	1.208	1.132	1.208	-	-	0	-	-3.76%
2024-08-29	1.330	1.010	1.350	-	-	0	0	-	1.255	0.953	1.274	-	-	0	-	0.00%
2024-08-28	1.330	1.330	1.350	1.320	1.330	1,500	1,990	1.3267	1.255	1.255	1.274	1.246	1.255	1,590	1.2519	2.31%
2024-08-27	1.300	1.120	1.340	1.300	1.300	9,500	12,350	1.3000	1.227	1.057	1.265	1.227	1.227	10,067	1.2268	5.69%
2024-08-26	1.230	1.220	1.330	1.230	1.230	75,000	92,250	1.2300	1.161	1.151	1.255	1.161	1.161	79,477	1.1607	2.50%
2024-08-23	1.200	1.200	1.360	1.200	1.200	6,000	7,200	1.2000	1.132	1.132	1.283	1.132	1.132	6,358	1.1324	-0.83%
2024-08-22	1.210	1.210	1.360	-	-	0	0	-	1.142	1.142	1.283	-	-	0	-	0.00%
2024-08-21	1.210	1.210	1.360	-	-	0	0	-	1.142	1.142	1.283	-	-	0	-	0.00%
2024-08-20	1.210	1.210	1.370	-	-	0	0	-	1.142	1.142	1.293	-	-	0	-	0.00%
2024-08-19	1.210	1.210	1.290	-	-	0	0	-	1.142	1.142	1.217	-	-	0	-	0.00%
2024-08-16	1.210	1.210	1.380	1.210	1.210	500	605	1.2100	1.142	1.142	1.302	1.142	1.142	530	1.1418	-0.82%
2024-08-15	1.220	1.210	1.390	-	-	0	0	-	1.151	1.142	1.312	-	-	0	-	0.00%
2024-08-14	1.220	1.220	1.350	1.210	1.210	9,500	11,495	1.2100	1.151	1.151	1.274	1.142	1.142	10,067	1.1418	-6.87%
2024-08-13	1.310	1.240	1.340	-	-	0	0	-	1.236	1.170	1.265	-	-	0	-	0.00%
2024-08-12	1.310	1.260	1.340	-	-	0	0	-	1.236	1.189	1.265	-	-	0	-	0.00%
2024-08-09	1.310	1.220	1.350	-	-	0	0	-	1.236	1.151	1.274	-	-	0	-	0.00%
2024-08-08	1.310	1.220	1.320	1.250	1.310	10,500	13,725	1.3071	1.236	1.151	1.246	1.180	1.236	11,127	1.2335	4.80%
2024-08-07	1.250	1.200	1.350	-	-	0	0	-	1.180	1.132	1.274	-	-	0	-	0.00%
2024-08-06	1.250	1.200	1.350	-	-	0	0	-	1.180	1.132	1.274	-	-	0	-	0.00%
2024-08-05	1.250	1.210	1.300	1.210	1.250	44,000	53,965	1.2265	1.180	1.142	1.227	1.142	1.180	46,627	1.1574	-4.58%
2024-08-02	1.310	1.260	1.310	1.300	1.310	2,000	2,615	1.3075	1.236	1.189	1.236	1.227	1.236	2,119	1.2338	0.00%
2024-08-01	1.310	1.270	1.350	-	-	0	0	-	1.236	1.198	1.274	-	-	0	-	0.00%
2024-07-31	1.310	1.260	1.350	-	-	0	0	-	1.236	1.189	1.274	-	-	0	-	0.00%
2024-07-30	1.310	1.260	1.390	-	-	0	0	-	1.236	1.189	1.312	-	-	0	-	0.00%
2024-07-29	1.310	1.290	1.390	-	-	0	0	-	1.236	1.217	1.312	-	-	0	-	0.00%
2024-07-26	1.310	1.250	1.400	-	-	0	0	-	1.236	1.180	1.321	-	-	0	-	0.00%
2024-07-25	1.310	1.260	1.410	-	-	0	0	-	1.236	1.189	1.331	-	-	0	-	0.00%
2024-07-24	1.310	1.310	1.390	1.310	1.310	15,000	19,650	1.3100	1.236	1.236	1.312	1.236	1.236	15,895	1.2362	-0.76%
2024-07-23	1.320	1.250	1.390	-	-	0	0	-	1.246	1.180	1.312	-	-	0	-	0.00%
2024-07-22	1.320	1.260	1.390	-	-	500	660	1.3200	1.246	1.189	1.312	-	-	530	1.2456	0.00%
2024-07-19	1.320	1.310	1.390	-	-	0	0	-	1.246	1.236	1.312	-	-	0	-	0.00%
2024-07-18	1.320	1.310	1.380	-	-	0	0	-	1.246	1.236	1.302	-	-	0	-	1.54%
2024-07-17	1.300	1.300	1.400	-	-	0	0	-	1.227	1.227	1.321	-	-	0	-	0.00%
2024-07-16	1.300	1.300	1.380	-	-	0	0	-	1.227	1.227	1.302	-	-	0	-	0.00%
2024-07-15	1.300	1.290	1.390	1.300	1.300	57,500	74,750	1.3000	1.227	1.217	1.312	1.227	1.227	60,933	1.2268	0.78%
2024-07-12	1.290	1.290	1.300	1.290	1.300	73,500	95,505	1.2994	1.217	1.217	1.227	1.217	1.227	77,888	1.2262	0.00%
2024-07-11	1.290	1.250	1.400	-	-	0	0	-	1.217	1.180	1.321	-	-	0	-	0.00%
2024-07-10	1.290	1.190	1.300	1.290	1.290	4,000	5,160	1.2900	1.217	1.123	1.227	1.217	1.217	4,239	1.2173	0.00%
2024-07-09	1.290	1.290	1.430	1.290	1.330	6,500	8,405	1.2931	1.217	1.217	1.349	1.217	1.255	6,888	1.2202	-3.01%
2024-07-08	1.330	1.310	1.430	1.330	1.330	2,500	3,325	1.3300	1.255	1.236	1.349	1.255	1.255	2,649	1.2551	0.00%
2024-07-05	1.330	1.330	1.440	-	-	0	0	-	1.255	1.255	1.359	-	-	0	-	0.00%
2024-07-04	1.330	1.330	1.440	1.320	1.320	500	660	1.3200	1.255	1.255	1.359	1.246	1.246	530	1.2456	-7.64%
2024-07-03	1.440	1.360	1.440	1.450	1.450	2,500	3,625	1.4500	1.359	1.283	1.359	1.368	1.368	2,649	1.3683	8.27%
2024-07-02	1.330	1.320	1.460	1.330	1.330	500	665	1.3300	1.255	1.246	1.378	1.255	1.255	530	1.2551	0.00%
2024-06-28	1.330	1.330	1.390	1.300	1.400	276,500	361,360	1.3069	1.255	1.255	1.312	1.227	1.321	293,006	1.2333	-8.28%
2024-06-27	1.450	-	1.450	-	-	0	0	-	1.368	-	1.368	-	-	0	-	0.00%
2024-06-26	1.450	-	1.450	1.450	1.450	20,000	29,000	1.4500	1.368	-	1.368	1.368	1.368	21,194	1.3683	3.57%
2024-06-25	1.400	1.360	1.430	1.400	1.500	115,000	161,295	1.4026	1.321	1.283	1.349	1.321	1.416	121,865	1.3236	-9.68%
2024-06-24	1.550	1.500	1.550	-	-	0	0	-	1.463	1.416	1.463	-	-	0	-	-0.64%
2024-06-21	1.560	1.500	1.560	-	-	0	0	-	1.472	1.416	1.472	-	-	0	-	-1.27%
2024-06-20	1.580	1.500	1.580	1.590	1.590	5,000	7,950	1.5900	1.491	1.416	1.491	1.500	1.500	5,298	1.5004	4.64%
2024-06-19	1.510	1.510	1.610	1.510	1.510	3,000	4,530	1.5100	1.425	1.425	1.519	1.425	1.425	3,179	1.4249	0.00%
2024-06-18	1.510	1.510	1.660	-	-	0	0	-	1.425	1.425	1.566	-	-	0	-	0.00%
2024-06-17	1.510	1.510	1.660	1.500	1.570	1,000	1,535	1.5350	1.425	1.425	1.566	1.416	1.482	1,060	1.4485	-9.04%
2024-06-14	1.660	1.570	1.660	-	-	0	0	-	1.566	1.482	1.566	-	-	0	-	-1.19%
2024-06-13	1.680	1.570	1.780	-	-	0	0	-	1.585	1.482	1.680	-	-	0	-	0.00%
2024-06-12	1.680	1.570	1.680	-	-	0	0	-	1.585	1.482	1.585	-	-	0	-	0.00%
2024-06-11	1.680	1.570	1.700	1.680	1.680	20,000	33,600	1.6800	1.585	1.482	1.604	1.585	1.585	21,194	1.5854	1.20%
2024-06-07	1.660	1.580	1.750	-	-	0	0	-	1.566	1.491	1.651	-	-	0	-	0.00%
2024-06-06	1.660	1.600	1.750	-	-	0	0	-	1.566	1.510	1.651	-	-	0	-	0.00%
2024-06-05	1.660	1.570	1.740	1.570	1.660	16,500	25,865	1.5676	1.566	1.482	1.642	1.482	1.566	17,485	1.4793	5.06%
2024-06-04	1.580	1.580	1.760	-	-	0	0	-	1.491	1.491	1.661	-	-	0	-	0.00%
2024-06-03	1.580	1.570	1.760	1.580	1.580	1,000	1,580	1.5800	1.491	1.482	1.661	1.491	1.491	1,060	1.4910	-0.63%
2024-05-31	1.590	1.570	1.740	-	-	0	0	-	1.500	1.482	1.642	-	-	0	-	0.00%
2024-05-30	1.590	1.590	1.680	1.580	1.580	2,000	3,160	1.5800	1.500	1.500	1.585	1.491	1.491	2,119	1.4910	-6.47%
2024-05-29	1.700	1.570	1.700	1.700	1.700	16,000	27,140	1.6963	1.604	1.482	1.604	1.604	1.604	16,955	1.6007	-2.30%
2024-05-28	1.740	1.570	1.740	-	-	0	0	-	1.642	1.482	1.642	-	-	0	-	-1.14%
2024-05-27	1.760	1.570	1.760	-	-	0	0	-	1.661	1.482	1.661	-	-	0	-	0.00%
2024-05-24	1.760	1.570	1.760	-	-	0	0	-	1.661	1.482	1.661	-	-	0	-	-0.56%
2024-05-23	1.770	1.560	1.770	1.680	1.790	2,000	3,455	1.7275	1.670	1.472	1.670	1.585	1.689	2,119	1.6302	5.36%
2024-05-22	1.680	1.600	1.680	1.680	1.680	8,000	13,440	1.6800	1.585	1.510	1.585	1.585	1.585	8,478	1.5854	0.60%
2024-05-21	1.670	1.600	1.670	1.580	1.670	11,500	19,070	1.6583	1.576	1.510	1.576	1.491	1.576	12,187	1.5648	0.00%
2024-05-20	1.670	1.560	1.680	1.670	1.670	8,500	14,195	1.6700	1.576	1.472	1.585	1.576	1.576	9,007	1.5759	0.00%
2024-05-17	1.670	1.600	1.670	1.530	1.670	159,500	251,775	1.5785	1.576	1.510	1.576	1.444	1.576	169,022	1.4896	-4.57%
2024-05-16	1.750	1.520	1.750	1.750	1.750	8,500	14,875	1.7500	1.651	1.434	1.651	1.651	1.651	9,007	1.6514	0.00%
2024-05-14	1.750	1.500	1.780	-	-	0	0	-	1.651	1.416	1.680	-	-	0	-	0.00%
2024-05-13	1.750	1.750	1.780	1.690	1.690	2,500	4,235	1.6940	1.651	1.651	1.680	1.595	1.595	2,649	1.5986	6.71%
2024-05-10	1.640	1.600	1.640	1.650	1.650	5,000	8,250	1.6500	1.548	1.510	1.548	1.557	1.557	5,298	1.5571	0.00%
2024-05-09	1.640	1.610	1.640	-	-	0	0	-	1.548	1.519	1.548	-	-	0	-	0.00%
2024-05-08	1.640	1.580	1.650	1.640	1.640	8,000	13,120	1.6400	1.548	1.491	1.557	1.548	1.548	8,478	1.5476	-0.61%
2024-05-07	1.650	1.610	1.690	-	-	0	0	-	1.557	1.519	1.595	-	-	0	-	2.48%
2024-05-06	1.610	1.610	1.630	1.550	1.640	11,000	17,230	1.5664	1.519	1.519	1.538	1.463	1.548	11,657	1.4781	-1.83%
2024-05-03	1.640	1.510	1.680	-	-	0	0	-	1.548	1.425	1.585	-	-	0	-	0.00%
2024-05-02	1.640	1.510	1.650	1.640	1.640	500	820	1.6400	1.548	1.425	1.557	1.548	1.548	530	1.5476	0.00%
2024-04-30	1.640	1.500	1.640	1.640	1.650	2,000	3,290	1.6450	1.548	1.416	1.548	1.548	1.557	2,119	1.5523	0.00%
2024-04-29	1.640	1.580	1.640	-	-	0	0	-	1.548	1.491	1.548	-	-	0	-	-0.61%
2024-04-26	1.650	1.500	1.650	1.650	1.650	10,500	17,325	1.6500	1.557	1.416	1.557	1.557	1.557	11,127	1.5571	0.00%
2024-04-25	1.650	1.500	1.650	-	-	0	0	-	1.557	1.416	1.557	-	-	0	-	0.00%
2024-04-24	1.650	1.510	1.650	-	-	0	0	-	1.557	1.425	1.557	-	-	0	-	-1.20%
2024-04-23	1.670	1.510	1.670	1.670	1.680	8,000	13,395	1.6744	1.576	1.425	1.576	1.576	1.585	8,478	1.5801	1.21%
2024-04-22	1.650	1.500	1.650	-	-	0	0	-	1.557	1.416	1.557	-	-	0	-	-0.60%
2024-04-19	1.660	1.500	1.660	-	-	0	0	-	1.566	1.416	1.566	-	-	0	-	0.00%
2024-04-18	1.660	1.530	1.660	1.660	1.660	2,000	3,320	1.6600	1.566	1.444	1.566	1.566	1.566	2,119	1.5665	-0.60%
2024-04-17	1.670	1.520	1.680	1.670	1.670	500	835	1.6700	1.576	1.434	1.585	1.576	1.576	530	1.5759	-2.34%
2024-04-16	1.710	1.510	1.710	-	-	0	0	-	1.614	1.425	1.614	-	-	0	-	-2.84%
2024-04-15	1.760	1.420	1.760	-	-	0	0	-	1.661	1.340	1.661	-	-	0	-	-1.12%
2024-04-12	1.780	-	1.780	1.700	1.780	53,000	90,945	1.7159	1.680	-	1.680	1.604	1.680	56,164	1.6193	-5.82%
2024-04-11	1.890	1.720	1.890	-	-	0	0	-	1.784	1.623	1.784	-	-	0	-	0.00%
2024-04-10	1.890	1.890	1.900	1.850	1.890	1,000	1,870	1.8700	1.784	1.784	1.793	1.746	1.784	1,060	1.7647	0.00%
2024-04-09	1.890	1.850	1.890	1.890	1.890	90,000	170,100	1.8900	1.784	1.746	1.784	1.784	1.784	95,373	1.7835	-0.53%
2024-04-08	1.900	1.850	1.900	1.900	1.900	6,000	11,400	1.9000	1.793	1.746	1.793	1.793	1.793	6,358	1.7930	-2.06%
2024-04-05	1.940	1.860	1.940	-	-	0	0	-	1.831	1.755	1.831	-	-	0	-	-0.51%
2024-04-03	1.950	1.860	1.950	-	-	0	0	-	1.840	1.755	1.840	-	-	0	-	-1.02%
2024-04-02	1.970	1.880	1.970	1.880	2.030	11,500	22,535	1.9596	1.859	1.774	1.859	1.774	1.916	12,187	1.8492	-2.96%
2024-03-28	2.030	1.860	2.030	1.870	2.030	236,000	450,700	1.9097	1.916	1.755	1.916	1.765	1.916	250,088	1.8022	-3.33%
2024-03-27	2.100	1.870	2.100	-	-	0	0	-	1.982	1.765	1.982	-	-	0	-	0.00%
2024-03-26	2.100	1.840	2.100	-	-	0	0	-	1.982	1.736	1.982	-	-	0	-	0.00%
2024-03-25	2.100	1.840	2.100	2.100	2.100	1,000	2,100	2.1000	1.982	1.736	1.982	1.982	1.982	1,060	1.9817	-2.33%
2024-03-22	2.150	-	2.150	-	-	0	0	-	2.029	-	2.029	-	-	0	-	-0.92%
2024-03-21	2.170	1.870	2.170	2.170	2.170	500	1,085	2.1700	2.048	1.765	2.048	2.048	2.048	530	2.0478	8.50%
2024-03-20	2.000	1.860	2.000	1.930	2.000	10,000	19,440	1.9440	1.887	1.755	1.887	1.821	1.887	10,597	1.8345	3.63%
2024-03-19	1.930	1.830	1.930	-	-	0	0	-	1.821	1.727	1.821	-	-	0	-	-0.52%
2024-03-18	1.940	1.850	1.940	-	-	0	0	-	1.831	1.746	1.831	-	-	0	-	0.00%
2024-03-15	1.940	1.850	1.940	-	-	0	0	-	1.831	1.746	1.831	-	-	0	-	0.00%
2024-03-14	1.940	1.860	1.970	1.860	1.940	1,500	2,835	1.8900	1.831	1.755	1.859	1.755	1.831	1,590	1.7835	-1.52%
2024-03-13	1.970	1.970	1.990	1.850	1.980	10,500	20,650	1.9667	1.859	1.859	1.878	1.746	1.868	11,127	1.8559	0.00%
2024-03-12	1.970	1.850	1.980	1.860	1.970	2,500	4,735	1.8940	1.859	1.746	1.868	1.755	1.859	2,649	1.7873	-1.01%
2024-03-11	1.990	1.820	1.990	1.980	2.000	3,000	5,980	1.9933	1.878	1.717	1.878	1.868	1.887	3,179	1.8810	3.11%
2024-03-08	1.930	1.930	1.990	1.930	1.930	21,000	40,550	1.9310	1.821	1.821	1.878	1.821	1.821	22,254	1.8222	3.76%
2024-03-07	1.860	1.820	1.980	-	-	0	0	-	1.755	1.717	1.868	-	-	0	-	0.00%
2024-03-06	1.860	1.830	1.990	1.830	1.890	2,000	3,720	1.8600	1.755	1.727	1.878	1.727	1.784	2,119	1.7552	-6.53%
2024-03-05	1.990	1.820	1.990	-	-	0	0	-	1.878	1.717	1.878	-	-	0	-	0.00%
2024-03-04	1.990	1.990	2.000	1.850	1.850	1,000	1,850	1.8500	1.878	1.878	1.887	1.746	1.746	1,060	1.7458	-0.50%
2024-03-01	2.000	1.800	2.080	2.080	2.080	500	1,040	2.0800	1.887	1.699	1.963	1.963	1.963	530	1.9628	3.09%
2024-02-29	1.940	1.820	2.050	1.920	1.940	1,000	1,930	1.9300	1.831	1.717	1.935	1.812	1.831	1,060	1.8213	1.04%
2024-02-28	1.920	1.910	2.100	1.830	1.870	3,000	5,695	1.8983	1.812	1.802	1.982	1.727	1.765	3,179	1.7914	-8.57%
2024-02-27	2.100	1.790	2.100	2.100	2.100	3,500	7,350	2.1000	1.982	1.689	1.982	1.982	1.982	3,709	1.9817	6.60%
2024-02-26	1.970	1.970	2.000	1.940	1.970	114,000	222,090	1.9482	1.859	1.859	1.887	1.831	1.859	120,805	1.8384	1.03%
2024-02-23	1.950	1.780	1.950	1.770	1.950	10,500	20,180	1.9219	1.840	1.680	1.840	1.670	1.840	11,127	1.8136	2.09%
2024-02-22	1.910	1.760	1.910	1.920	1.920	500	960	1.9200	1.802	1.661	1.802	1.812	1.812	530	1.8118	7.91%
2024-02-21	1.770	1.770	1.890	1.770	1.770	1,000	1,770	1.7700	1.670	1.670	1.784	1.670	1.670	1,060	1.6703	-6.35%
2024-02-20	1.890	1.770	1.900	-	-	500	945	1.8900	1.784	1.670	1.793	-	-	530	1.7835	1.07%
2024-02-19	1.870	1.870	1.880	1.760	1.820	16,500	29,885	1.8112	1.765	1.765	1.774	1.661	1.717	17,485	1.7092	-11.37%
2024-02-16	2.110	1.750	2.120	2.110	2.110	500	1,055	2.1100	1.991	1.651	2.001	1.991	1.991	530	1.9911	11.05%
2024-02-15	1.900	1.750	2.120	-	-	0	0	-	1.793	1.651	2.001	-	-	0	-	0.00%
2024-02-14	1.900	1.750	1.900	-	-	0	0	-	1.793	1.651	1.793	-	-	0	-	0.00%
2024-02-09	1.900	1.730	2.110	-	-	0	0	-	1.793	1.633	1.991	-	-	0	-	0.00%
2024-02-08	1.900	1.730	1.900	-	-	0	0	-	1.793	1.633	1.793	-	-	0	-	-0.52%
2024-02-07	1.910	1.890	1.910	1.910	1.910	2,500	4,775	1.9100	1.802	1.784	1.802	1.802	1.802	2,649	1.8024	1.60%
2024-02-06	1.880	1.710	1.880	-	-	0	0	-	1.774	1.614	1.774	-	-	0	-	-0.53%
2024-02-05	1.890	1.710	1.900	-	-	0	0	-	1.784	1.614	1.793	-	-	0	-	0.00%
2024-02-02	1.890	1.710	1.900	-	-	0	0	-	1.784	1.614	1.793	-	-	0	-	0.00%
2024-02-01	1.890	1.890	1.900	-	-	0	0	-	1.784	1.784	1.793	-	-	0	-	2.16%
2024-01-31	1.850	1.710	1.850	-	-	0	0	-	1.746	1.614	1.746	-	-	0	-	0.00%
2024-01-30	1.850	1.850	1.900	1.850	1.850	6,000	11,100	1.8500	1.746	1.746	1.793	1.746	1.746	6,358	1.7458	-2.12%
2024-01-29	1.890	1.710	1.890	1.890	1.890	500	945	1.8900	1.784	1.614	1.784	1.784	1.784	530	1.7835	0.00%
2024-01-26	1.890	1.890	1.900	1.850	1.850	13,000	24,050	1.8500	1.784	1.784	1.793	1.746	1.746	13,776	1.7458	2.16%
2024-01-25	1.850	1.710	1.850	-	-	0	0	-	1.746	1.614	1.746	-	-	0	-	0.00%
2024-01-24	1.850	1.710	1.850	1.810	1.850	20,000	36,730	1.8365	1.746	1.614	1.746	1.708	1.746	21,194	1.7330	5.71%
2024-01-23	1.750	1.680	1.840	-	-	0	0	-	1.651	1.585	1.736	-	-	0	-	0.00%
2024-01-22	1.750	1.550	1.840	-	-	0	0	-	1.651	1.463	1.736	-	-	0	-	0.00%
2024-01-19	1.750	1.730	1.850	-	-	1,500	2,595	1.7300	1.651	1.633	1.746	-	-	1,590	1.6325	0.00%
2024-01-18	1.750	1.730	1.840	-	-	0	0	-	1.651	1.633	1.736	-	-	0	-	0.00%
2024-01-17	1.750	1.750	1.890	1.750	1.750	500	875	1.7500	1.651	1.651	1.784	1.651	1.651	530	1.6514	0.00%
2024-01-16	1.750	1.750	1.890	1.750	1.750	5,000	8,750	1.7500	1.651	1.651	1.784	1.651	1.651	5,298	1.6514	0.00%
2024-01-15	1.750	1.740	1.890	1.750	1.760	1,500	2,630	1.7533	1.651	1.642	1.784	1.651	1.661	1,590	1.6546	-1.69%
2024-01-12	1.780	1.770	1.860	1.780	1.860	3,500	6,470	1.8486	1.680	1.670	1.755	1.680	1.755	3,709	1.7444	-5.32%
2024-01-11	1.880	1.750	1.880	-	-	0	0	-	1.774	1.651	1.774	-	-	0	-	0.00%
2024-01-10	1.880	1.760	2.000	1.880	1.880	500	940	1.8800	1.774	1.661	1.887	1.774	1.774	530	1.7741	-0.53%
2024-01-09	1.890	1.760	1.890	-	-	0	0	-	1.784	1.661	1.784	-	-	0	-	0.00%
2024-01-08	1.890	1.760	1.900	-	-	0	0	-	1.784	1.661	1.793	-	-	0	-	0.00%
2024-01-05	1.890	1.760	2.130	-	-	0	0	-	1.784	1.661	2.010	-	-	0	-	0.00%
2024-01-04	1.890	1.760	1.890	1.940	1.940	4,000	7,760	1.9400	1.784	1.661	1.784	1.831	1.831	4,239	1.8307	0.00%
2024-01-03	1.890	1.760	1.890	-	-	0	0	-	1.784	1.661	1.784	-	-	0	-	-0.53%
2024-01-02	1.900	1.760	2.000	-	-	0	0	-	1.793	1.661	1.887	-	-	0	-	0.00%
2023-12-29	1.900	1.770	2.000	-	-	0	0	-	1.793	1.670	1.887	-	-	0	-	0.00%
2023-12-28	1.900	1.760	2.000	1.900	1.900	3,000	5,700	1.9000	1.793	1.661	1.887	1.793	1.793	3,179	1.7930	2.70%
2023-12-27	1.850	1.760	1.850	1.850	1.850	13,500	24,975	1.8500	1.746	1.661	1.746	1.746	1.746	14,306	1.7458	0.00%
2023-12-22	1.850	1.850	2.040	1.750	1.810	7,500	13,455	1.7940	1.746	1.746	1.925	1.651	1.708	7,948	1.6929	5.71%
2023-12-21	1.750	1.740	1.820	1.750	1.750	1,500	2,625	1.7500	1.651	1.642	1.717	1.651	1.651	1,590	1.6514	-2.78%
2023-12-20	1.800	1.800	1.890	1.800	1.800	500	900	1.8000	1.699	1.699	1.784	1.699	1.699	530	1.6986	1.12%
2023-12-19	1.780	1.770	1.900	1.760	1.780	2,500	4,410	1.7640	1.680	1.670	1.793	1.661	1.680	2,649	1.6646	-6.32%
2023-12-18	1.900	1.750	1.900	-	-	0	0	-	1.793	1.651	1.793	-	-	0	-	0.00%
2023-12-15	1.900	1.760	1.910	1.900	1.900	6,000	11,400	1.9000	1.793	1.661	1.802	1.793	1.793	6,358	1.7930	7.95%
2023-12-14	1.760	1.740	1.900	-	-	0	0	-	1.661	1.642	1.793	-	-	0	-	0.00%
2023-12-13	1.760	1.760	1.920	1.730	1.730	500	865	1.7300	1.661	1.661	1.812	1.633	1.633	530	1.6325	1.73%
2023-12-12	1.730	1.730	1.920	1.730	1.730	500	865	1.7300	1.633	1.633	1.812	1.633	1.633	530	1.6325	-4.95%
2023-12-11	1.820	1.730	1.900	-	-	0	0	-	1.717	1.633	1.793	-	-	0	-	0.00%
2023-12-08	1.820	1.760	1.900	-	-	0	0	-	1.717	1.661	1.793	-	-	0	-	0.00%
2023-12-07	1.820	1.740	1.930	-	-	0	0	-	1.717	1.642	1.821	-	-	0	-	0.00%
2023-12-06	1.820	1.760	1.820	1.820	1.830	3,000	5,475	1.8250	1.717	1.661	1.717	1.717	1.727	3,179	1.7222	-1.09%
2023-12-05	1.840	1.750	1.840	-	-	0	0	-	1.736	1.651	1.736	-	-	0	-	0.00%
2023-12-04	1.840	1.770	1.840	1.850	1.900	6,000	11,150	1.8583	1.736	1.670	1.736	1.746	1.793	6,358	1.7536	-3.16%
2023-12-01	1.900	1.760	1.930	-	-	0	0	-	1.793	1.661	1.821	-	-	0	-	0.00%
2023-11-30	1.900	1.750	1.900	1.800	1.900	38,500	70,810	1.8392	1.793	1.651	1.793	1.699	1.793	40,798	1.7356	8.57%
2023-11-29	1.750	1.750	1.810	1.750	1.750	500	875	1.7500	1.651	1.651	1.708	1.651	1.651	530	1.6514	-4.37%
2023-11-28	1.830	1.750	1.830	-	-	0	0	-	1.727	1.651	1.727	-	-	0	-	-1.08%
2023-11-27	1.850	1.750	1.960	-	-	0	0	-	1.746	1.651	1.850	-	-	0	-	0.00%
2023-11-24	1.850	1.740	2.060	-	-	0	0	-	1.746	1.642	1.944	-	-	0	-	0.00%
2023-11-23	1.850	1.740	1.950	-	-	0	0	-	1.746	1.642	1.840	-	-	0	-	0.00%
2023-11-22	1.850	1.770	2.080	-	-	0	0	-	1.746	1.670	1.963	-	-	0	-	0.00%
2023-11-21	1.850	1.740	1.850	-	-	0	0	-	1.746	1.642	1.746	-	-	0	-	0.00%
2023-11-20	1.850	1.740	1.850	-	-	0	0	-	1.746	1.642	1.746	-	-	0	-	0.00%
2023-11-17	1.850	1.740	2.140	1.740	1.850	20,000	36,080	1.8040	1.746	1.642	2.019	1.642	1.746	21,194	1.7024	6.32%
2023-11-16	1.740	1.730	1.790	1.740	1.740	14,000	24,360	1.7400	1.642	1.633	1.689	1.642	1.642	14,836	1.6420	0.00%
2023-11-15	1.740	1.740	1.810	1.740	1.850	39,500	71,965	1.8219	1.642	1.642	1.708	1.642	1.746	41,858	1.7193	0.00%
2023-11-14	1.740	1.740	1.780	-	-	0	0	-	1.642	1.642	1.680	-	-	0	-	0.58%
2023-11-13	1.730	1.720	1.780	1.720	1.750	2,500	4,335	1.7340	1.633	1.623	1.680	1.623	1.651	2,649	1.6363	-1.14%
2023-11-10	1.750	1.750	1.780	1.730	1.730	500	865	1.7300	1.651	1.651	1.680	1.633	1.633	530	1.6325	0.57%
2023-11-09	1.740	1.740	1.800	1.730	1.800	5,500	9,795	1.7809	1.642	1.642	1.699	1.633	1.699	5,828	1.6806	-3.33%
2023-11-08	1.800	1.740	1.800	-	-	0	0	-	1.699	1.642	1.699	-	-	0	-	0.00%
2023-11-07	1.800	1.800	1.810	-	-	0	0	-	1.699	1.699	1.708	-	-	0	-	0.00%
2023-11-06	1.800	1.740	1.800	1.800	1.800	11,000	19,800	1.8000	1.699	1.642	1.699	1.699	1.699	11,657	1.6986	0.00%
2023-11-03	1.800	1.730	1.810	-	-	0	0	-	1.699	1.633	1.708	-	-	0	-	0.00%
2023-11-02	1.800	1.730	1.800	1.740	1.800	1,000	1,770	1.7700	1.699	1.633	1.699	1.642	1.699	1,060	1.6703	3.45%
2023-11-01	1.740	1.740	1.820	-	-	0	0	-	1.642	1.642	1.717	-	-	0	-	0.00%
2023-10-31	1.740	1.740	1.830	1.740	1.780	7,500	13,145	1.7527	1.642	1.642	1.727	1.642	1.680	7,948	1.6539	-0.57%
2023-10-30	1.750	1.690	1.900	1.750	1.750	500	875	1.7500	1.651	1.595	1.793	1.651	1.651	530	1.6514	-7.89%
2023-10-27	1.900	1.750	1.940	-	-	0	0	-	1.793	1.651	1.831	-	-	0	-	0.00%
2023-10-26	1.900	1.780	1.980	-	-	0	0	-	1.793	1.680	1.868	-	-	0	-	0.00%
2023-10-25	1.900	1.770	1.910	1.800	1.900	5,500	10,000	1.8182	1.793	1.670	1.802	1.699	1.793	5,828	1.7158	-3.55%
2023-10-24	1.970	1.760	1.980	-	-	0	0	-	1.859	1.661	1.868	-	-	0	-	0.00%
2023-10-20	1.970	1.760	1.990	-	-	0	0	-	1.859	1.661	1.878	-	-	0	-	0.00%
2023-10-19	1.970	1.750	1.980	-	-	0	0	-	1.859	1.651	1.868	-	-	0	-	0.00%
2023-10-18	1.970	1.750	1.970	-	-	0	0	-	1.859	1.651	1.859	-	-	0	-	-1.01%
2023-10-17	1.990	1.800	1.990	-	-	0	0	-	1.878	1.699	1.878	-	-	0	-	0.00%
2023-10-16	1.990	1.900	1.990	-	-	0	0	-	1.878	1.793	1.878	-	-	0	-	-1.97%
2023-10-13	2.030	1.760	2.030	-	-	0	0	-	1.916	1.661	1.916	-	-	0	-	-0.49%
2023-10-12	2.040	1.900	2.050	-	-	0	0	-	1.925	1.793	1.935	-	-	0	-	0.00%
2023-10-11	2.040	1.930	2.050	1.750	2.040	1,000	1,895	1.8950	1.925	1.821	1.935	1.651	1.925	1,060	1.7882	3.03%
2023-10-10	1.980	1.920	2.050	-	-	0	0	-	1.868	1.812	1.935	-	-	0	-	0.00%
2023-10-09	1.980	1.910	2.050	-	-	0	0	-	1.868	1.802	1.935	-	-	0	-	0.00%
2023-10-06	1.980	1.980	2.050	-	-	0	0	-	1.868	1.868	1.935	-	-	0	-	0.00%
2023-10-05	1.980	1.800	2.050	-	-	0	0	-	1.868	1.699	1.935	-	-	0	-	0.00%
2023-10-04	1.980	1.960	2.060	1.960	1.980	2,000	3,940	1.9700	1.868	1.850	1.944	1.850	1.868	2,119	1.8590	0.00%
2023-10-03	1.980	1.980	2.090	1.960	2.020	15,000	29,875	1.9917	1.868	1.868	1.972	1.850	1.906	15,895	1.8795	-5.71%
2023-09-29	2.100	2.010	2.110	2.100	2.100	500	1,050	2.1000	1.982	1.897	1.991	1.982	1.982	530	1.9817	2.44%
2023-09-28	2.050	2.010	2.120	-	-	0	0	-	1.935	1.897	2.001	-	-	0	-	0.00%
2023-09-27	2.050	2.050	2.120	-	-	0	0	-	1.935	1.935	2.001	-	-	0	-	0.49%
2023-09-26	2.040	2.040	2.200	2.040	2.170	7,000	14,705	2.1007	1.925	1.925	2.076	1.925	2.048	7,418	1.9824	-5.99%
2023-09-25	2.170	2.170	2.230	-	-	0	0	-	2.048	2.048	2.104	-	-	0	-	0.00%
2023-09-22	2.170	2.160	2.300	2.160	2.170	1,000	2,165	2.1650	2.048	2.038	2.170	2.038	2.048	1,060	2.0430	0.46%
2023-09-21	2.160	2.150	2.350	2.160	2.160	5,500	11,880	2.1600	2.038	2.029	2.218	2.038	2.038	5,828	2.0383	0.47%
2023-09-20	2.150	2.140	2.300	2.150	2.150	3,000	6,450	2.1500	2.029	2.019	2.170	2.029	2.029	3,179	2.0289	-0.92%
2023-09-19	2.170	2.160	2.390	2.170	2.170	500	1,085	2.1700	2.048	2.038	2.255	2.048	2.048	530	2.0478	-0.46%
2023-09-18	2.180	2.170	2.390	2.180	2.180	500	1,090	2.1800	2.057	2.048	2.255	2.057	2.057	530	2.0572	-1.36%
2023-09-15	2.210	2.210	2.380	2.210	2.210	1,500	3,315	2.2100	2.086	2.086	2.246	2.086	2.086	1,590	2.0855	-7.14%
2023-09-14	2.380	2.200	2.380	-	-	0	0	-	2.246	2.076	2.246	-	-	0	-	0.00%
2023-09-13	2.380	2.250	2.380	2.380	2.390	279,500	667,975	2.3899	2.246	2.123	2.246	2.246	2.255	296,185	2.2553	8.18%
2023-09-12	2.200	2.200	2.380	2.110	2.400	229,500	545,410	2.3765	2.076	2.076	2.246	1.991	2.265	243,200	2.2426	4.27%
2023-09-11	2.110	2.110	2.200	2.100	2.130	32,000	67,410	2.1066	1.991	1.991	2.076	1.982	2.010	33,910	1.9879	-4.09%
2023-09-07	2.200	2.120	2.200	-	-	0	0	-	2.076	2.001	2.076	-	-	0	-	0.00%
2023-09-06	2.200	2.130	2.300	2.200	2.200	2,518,000	5,539,600	2.2000	2.076	2.010	2.170	2.076	2.076	2,668,315	2.0761	0.00%
2023-09-05	2.200	2.200	2.320	2.200	2.200	500	1,100	2.2000	2.076	2.076	2.189	2.076	2.076	530	2.0761	0.00%
2023-09-04	2.200	2.200	2.340	2.200	2.200	500	1,100	2.2000	2.076	2.076	2.208	2.076	2.076	530	2.0761	-6.38%
2023-08-31	2.350	2.210	2.300	2.350	2.450	46,000	112,100	2.4370	2.218	2.086	2.170	2.218	2.312	48,746	2.2997	7.31%
2023-08-30	2.190	2.190	2.370	2.190	2.190	500	1,095	2.1900	2.067	2.067	2.236	2.067	2.067	530	2.0666	-1.35%
2023-08-29	2.220	2.190	2.380	-	-	0	0	-	2.095	2.067	2.246	-	-	0	-	0.00%
2023-08-28	2.220	2.220	2.410	2.220	2.450	8,000	19,365	2.4206	2.095	2.095	2.274	2.095	2.312	8,478	2.2843	-5.93%
2023-08-25	2.360	2.190	2.360	-	-	0	0	-	2.227	2.067	2.227	-	-	0	-	-1.26%
2023-08-24	2.390	2.220	2.450	-	-	0	0	-	2.255	2.095	2.312	-	-	0	-	0.00%
2023-08-23	2.390	2.230	2.390	-	-	0	0	-	2.255	2.104	2.255	-	-	0	-	-2.45%
2023-08-22	2.450	2.220	2.450	2.360	2.470	23,500	57,170	2.4328	2.312	2.095	2.312	2.227	2.331	24,903	2.2957	6.06%
2023-08-21	2.310	2.060	2.340	-	-	0	0	-	2.180	1.944	2.208	-	-	0	-	0.00%
2023-08-18	2.310	2.120	2.320	2.310	2.310	2,500	5,775	2.3100	2.180	2.001	2.189	2.180	2.180	2,649	2.1799	-0.43%
2023-08-17	2.320	2.050	2.320	2.190	2.390	2,500	5,575	2.2300	2.189	1.935	2.189	2.067	2.255	2,649	2.1044	5.45%
2023-08-16	2.200	2.020	2.200	2.200	2.200	500	1,100	2.2000	2.076	1.906	2.076	2.076	2.076	530	2.0761	8.37%
2023-08-15	2.030	2.030	2.260	2.030	2.030	3,000	6,230	2.0767	1.916	1.916	2.133	1.916	1.916	3,179	1.9597	-4.69%
2023-08-14	2.130	2.120	2.200	2.120	2.300	14,000	30,155	2.1539	2.010	2.001	2.076	2.001	2.170	14,836	2.0326	-9.36%
2023-08-11	2.350	2.130	2.350	-	-	0	0	-	2.218	2.010	2.218	-	-	0	-	0.00%
2023-08-10	2.350	2.120	2.350	2.180	2.350	3,500	8,055	2.3014	2.218	2.001	2.218	2.057	2.218	3,709	2.1718	7.31%
2023-08-09	2.190	2.140	2.190	2.300	2.360	1,000	2,330	2.3300	2.067	2.019	2.067	2.170	2.227	1,060	2.1987	2.34%
2023-08-08	2.140	2.140	2.340	2.120	2.150	3,000	6,415	2.1383	2.019	2.019	2.208	2.001	2.029	3,179	2.0179	-8.94%
2023-08-07	2.350	2.150	2.350	-	-	0	0	-	2.218	2.029	2.218	-	-	0	-	0.00%
2023-08-04	2.350	2.200	2.370	2.260	2.390	1,500	3,460	2.3067	2.218	2.076	2.236	2.133	2.255	1,590	2.1767	9.30%
2023-08-03	2.150	2.100	2.250	-	-	0	0	-	2.029	1.982	2.123	-	-	0	-	0.00%
2023-08-02	2.150	2.120	2.250	-	-	0	0	-	2.029	2.001	2.123	-	-	0	-	0.00%
2023-08-01	2.150	2.150	2.260	2.150	2.150	1,000	2,150	2.1500	2.029	2.029	2.133	2.029	2.029	1,060	2.0289	0.00%
2023-07-31	2.150	2.150	2.260	-	-	0	0	-	2.029	2.029	2.133	-	-	0	-	0.94%
2023-07-28	2.130	2.110	2.270	2.130	2.180	6,500	14,060	2.1631	2.010	1.991	2.142	2.010	2.057	6,888	2.0412	-1.84%
2023-07-27	2.170	2.160	2.280	2.170	2.170	1,000	2,170	2.1700	2.048	2.038	2.152	2.048	2.048	1,060	2.0478	0.00%
2023-07-26	2.170	2.170	2.290	2.170	2.170	2,000	4,340	2.1700	2.048	2.048	2.161	2.048	2.048	2,119	2.0478	0.93%
2023-07-25	2.150	2.150	2.290	2.110	2.250	1,000	2,180	2.1800	2.029	2.029	2.161	1.991	2.123	1,060	2.0572	-2.27%
2023-07-24	2.200	2.120	2.200	2.200	2.250	4,000	8,900	2.2250	2.076	2.001	2.076	2.076	2.123	4,239	2.0997	-2.22%
2023-07-21	2.250	2.050	2.340	2.250	2.360	19,000	44,505	2.3424	2.123	1.935	2.208	2.123	2.227	20,134	2.2104	-0.88%
2023-07-20	2.270	2.270	2.280	2.260	2.380	4,500	10,540	2.3422	2.142	2.142	2.152	2.133	2.246	4,769	2.2103	-5.42%
2023-07-19	2.400	2.260	2.450	-	-	0	0	-	2.265	2.133	2.312	-	-	0	-	0.00%
2023-07-18	2.400	2.260	2.530	2.400	2.400	500	1,200	2.4000	2.265	2.133	2.387	2.265	2.265	530	2.2648	-4.00%
2023-07-14	2.500	2.260	2.610	-	-	0	0	-	2.359	2.133	2.463	-	-	0	-	0.00%
2023-07-13	2.500	2.260	2.500	-	-	0	0	-	2.359	2.133	2.359	-	-	0	-	0.00%
2023-07-12	2.500	2.260	2.500	2.500	2.500	1,500	3,750	2.5000	2.359	2.133	2.359	2.359	2.359	1,590	2.3592	-1.19%
2023-07-11	2.530	2.260	2.530	-	-	0	0	-	2.387	2.133	2.387	-	-	0	-	0.00%
2023-07-10	2.530	2.230	2.530	-	-	0	0	-	2.387	2.104	2.387	-	-	0	-	0.00%
2023-07-07	2.530	2.230	2.510	2.200	2.560	47,000	115,155	2.4501	2.387	2.104	2.369	2.076	2.416	49,806	2.3121	7.66%
2023-07-06	2.350	2.280	2.350	2.350	2.460	30,000	71,525	2.3842	2.218	2.152	2.218	2.218	2.321	31,791	2.2499	-6.00%
2023-07-05	2.500	2.210	2.700	2.390	2.500	42,000	104,580	2.4900	2.359	2.086	2.548	2.255	2.359	44,507	2.3497	1.50%
2023-07-04	2.463	2.250	2.490	-	-	0	0	-	2.324	2.123	2.350	-	-	0	-	-0.01%
2023-07-03	2.580	2.410	2.580	2.580	2.600	9,500	24,620	2.5916	2.325	2.171	2.325	2.325	2.343	10,544	2.3350	-0.77%
2023-06-30	2.600	2.600	2.750	2.600	2.600	500	1,300	2.6000	2.343	2.343	2.478	2.343	2.343	555	2.3426	0.00%
2023-06-29	2.600	2.330	2.760	-	-	0	0	-	2.343	2.099	2.487	-	-	0	-	0.00%
2023-06-28	2.600	2.330	2.750	2.600	2.600	1,000	2,600	2.6000	2.343	2.099	2.478	2.343	2.343	1,110	2.3426	0.00%
2023-06-27	2.600	2.500	2.770	-	-	0	0	-	2.343	2.252	2.496	-	-	0	-	0.00%
2023-06-26	2.600	2.360	2.600	-	-	0	0	-	2.343	2.126	2.343	-	-	0	-	0.00%
2023-06-23	2.600	2.380	2.790	-	-	0	0	-	2.343	2.144	2.514	-	-	0	-	0.00%
2023-06-21	2.600	2.600	2.680	2.400	2.600	211,500	521,080	2.4637	2.343	2.343	2.415	2.162	2.343	234,744	2.2198	0.00%
2023-06-20	2.600	2.330	2.640	2.330	2.600	3,500	8,670	2.4771	2.343	2.099	2.379	2.099	2.343	3,885	2.2319	0.39%
2023-06-19	2.590	2.330	2.590	-	-	0	0	-	2.334	2.099	2.334	-	-	0	-	0.00%
2023-06-16	2.590	2.330	2.600	-	-	0	0	-	2.334	2.099	2.343	-	-	0	-	0.00%
2023-06-15	2.590	2.350	2.590	2.450	2.590	154,500	385,935	2.4980	2.334	2.117	2.334	2.207	2.334	171,480	2.2506	3.60%
2023-06-14	2.500	2.320	2.580	2.490	2.500	156,000	388,450	2.4901	2.252	2.090	2.325	2.243	2.252	173,144	2.2435	0.40%
2023-06-13	2.490	2.350	2.490	-	-	0	0	-	2.243	2.117	2.243	-	-	0	-	-0.40%
2023-06-12	2.500	2.330	2.500	-	-	0	0	-	2.252	2.099	2.252	-	-	0	-	0.00%
2023-06-09	2.500	2.330	2.550	2.500	2.500	2,500	6,250	2.5000	2.252	2.099	2.298	2.252	2.252	2,775	2.2525	0.00%
2023-06-08	2.500	2.500	2.600	2.330	2.500	2,000	4,915	2.4575	2.252	2.252	2.343	2.099	2.252	2,220	2.2142	-1.96%
2023-06-07	2.550	2.330	2.580	-	-	0	0	-	2.298	2.099	2.325	-	-	0	-	0.00%
2023-06-06	2.550	2.330	2.550	2.550	2.550	4,000	10,200	2.5500	2.298	2.099	2.298	2.298	2.298	4,440	2.2975	0.00%
2023-06-05	2.550	2.550	2.640	2.550	2.550	1,500	3,825	2.5500	2.298	2.298	2.379	2.298	2.298	1,665	2.2975	0.00%
2023-06-02	2.550	2.400	2.550	2.550	2.550	500	1,275	2.5500	2.298	2.162	2.298	2.298	2.298	555	2.2975	2.00%
2023-06-01	2.500	2.270	2.580	-	-	0	0	-	2.252	2.045	2.325	-	-	0	-	0.00%
2023-05-31	2.500	2.320	2.500	2.240	2.500	30,500	74,945	2.4572	2.252	2.090	2.252	2.018	2.252	33,852	2.2139	1.63%
2023-05-30	2.460	2.230	2.460	-	-	0	0	-	2.216	2.009	2.216	-	-	0	-	-0.40%
2023-05-29	2.470	2.230	2.470	-	-	0	0	-	2.225	2.009	2.225	-	-	0	-	-0.80%
2023-05-25	2.490	2.320	2.490	2.500	2.500	2,500	6,250	2.5000	2.243	2.090	2.243	2.252	2.252	2,775	2.2525	-0.40%
2023-05-24	2.500	2.230	2.670	-	-	0	0	-	2.252	2.009	2.406	-	-	0	-	0.00%
2023-05-23	2.500	2.230	2.680	2.500	2.500	1,000	2,500	2.5000	2.252	2.009	2.415	2.252	2.252	1,110	2.2525	0.00%
2023-05-22	2.500	2.380	2.580	2.380	2.500	6,000	14,340	2.3900	2.252	2.144	2.325	2.144	2.252	6,659	2.1533	5.04%
2023-05-19	2.380	2.380	2.490	2.380	2.380	500	1,190	2.3800	2.144	2.144	2.243	2.144	2.144	555	2.1443	0.00%
2023-05-18	2.380	2.300	2.580	2.220	2.330	1,000	2,275	2.2750	2.144	2.072	2.325	2.000	2.099	1,110	2.0497	0.00%
2023-05-17	2.380	2.230	2.620	2.380	2.380	500	1,190	2.3800	2.144	2.009	2.361	2.144	2.144	555	2.1443	0.00%
2023-05-16	2.380	2.300	2.380	-	-	0	0	-	2.144	2.072	2.144	-	-	0	-	0.00%
2023-05-15	2.380	2.380	2.570	2.220	2.360	30,500	71,420	2.3416	2.144	2.144	2.316	2.000	2.126	33,852	2.1098	-3.64%
2023-05-12	2.470	2.350	2.470	-	-	0	0	-	2.225	2.117	2.225	-	-	0	-	0.00%
2023-05-11	2.470	2.400	2.470	-	-	0	0	-	2.225	2.162	2.225	-	-	0	-	0.00%
2023-05-10	2.470	2.360	2.660	-	-	0	0	-	2.225	2.126	2.397	-	-	0	-	0.00%
2023-05-09	2.470	2.470	2.640	2.460	2.870	14,000	37,650	2.6893	2.225	2.225	2.379	2.216	2.586	15,539	2.4230	-12.41%
2023-05-08	2.820	2.820	2.870	2.740	2.850	34,500	97,385	2.8228	2.541	2.541	2.586	2.469	2.568	38,292	2.5433	3.30%
2023-05-05	2.730	2.700	2.780	2.690	2.730	8,500	23,020	2.7082	2.460	2.433	2.505	2.424	2.460	9,434	2.4401	1.11%
2023-05-04	2.700	2.370	2.750	2.700	2.700	1,000	2,700	2.7000	2.433	2.135	2.478	2.433	2.433	1,110	2.4327	0.37%
2023-05-03	2.690	2.530	2.750	2.510	2.690	77,500	197,515	2.5486	2.424	2.279	2.478	2.261	2.424	86,017	2.2962	7.17%
2023-05-02	2.510	2.330	2.510	2.150	2.510	25,500	56,390	2.2114	2.261	2.099	2.261	1.937	2.261	28,302	1.9924	5.02%
2023-04-28	2.390	2.390	2.480	2.380	2.410	49,500	117,860	2.3810	2.153	2.153	2.234	2.144	2.171	54,940	2.1452	-0.83%
2023-04-27	2.410	2.220	2.460	2.400	2.430	3,500	8,440	2.4114	2.171	2.000	2.216	2.162	2.189	3,885	2.1727	-0.82%
2023-04-26	2.430	2.400	2.480	2.400	2.430	58,500	140,630	2.4039	2.189	2.162	2.234	2.162	2.189	64,929	2.1659	1.25%
2023-04-25	2.400	2.300	2.400	2.400	2.400	8,000	19,200	2.4000	2.162	2.072	2.162	2.162	2.162	8,879	2.1624	0.00%
2023-04-24	2.400	2.240	2.430	2.380	2.400	21,500	51,210	2.3819	2.162	2.018	2.189	2.144	2.162	23,863	2.1460	0.84%
2023-04-21	2.380	2.230	2.420	2.150	2.380	337,500	749,115	2.2196	2.144	2.009	2.180	1.937	2.144	374,591	1.9998	0.00%
2023-04-20	2.380	2.300	2.380	-	-	0	0	-	2.144	2.072	2.144	-	-	0	-	0.00%
2023-04-19	2.380	2.310	2.400	2.380	2.430	13,000	31,330	2.4100	2.144	2.081	2.162	2.144	2.189	14,429	2.1714	-2.06%
2023-04-18	2.430	2.300	2.430	-	-	0	0	-	2.189	2.072	2.189	-	-	0	-	-0.41%
2023-04-17	2.440	2.300	2.440	-	-	0	0	-	2.198	2.072	2.198	-	-	0	-	0.00%
2023-04-14	2.440	2.410	2.440	2.440	2.440	25,000	61,000	2.4400	2.198	2.171	2.198	2.198	2.198	27,747	2.1984	0.41%
2023-04-13	2.430	2.250	2.430	2.380	2.430	93,500	224,485	2.4009	2.189	2.027	2.189	2.144	2.189	103,776	2.1632	1.25%
2023-04-12	2.400	2.340	2.420	2.400	2.400	500	1,200	2.4000	2.162	2.108	2.180	2.162	2.162	555	2.1624	2.56%
2023-04-11	2.340	2.340	2.410	2.300	2.440	21,500	50,855	2.3653	2.108	2.108	2.171	2.072	2.198	23,863	2.1311	1.74%
2023-04-06	2.300	2.300	2.370	2.300	2.300	4,500	10,350	2.3000	2.072	2.072	2.135	2.072	2.072	4,995	2.0723	0.00%
2023-04-04	2.300	2.250	2.400	-	-	0	0	-	2.072	2.027	2.162	-	-	0	-	0.00%
2023-04-03	2.300	2.300	2.360	2.300	2.300	12,500	28,670	2.2936	2.072	2.072	2.126	2.072	2.072	13,874	2.0665	2.22%
2023-03-31	2.250	2.200	2.300	2.080	2.250	210,000	454,250	2.1631	2.027	1.982	2.072	1.874	2.027	233,079	1.9489	6.13%
2023-03-30	2.120	2.030	-	-	-	0	0	-	1.910	1.829	-	-	-	0	-	0.00%
2023-03-29	2.120	2.030	-	2.120	2.120	500	1,060	2.1200	1.910	1.829	-	1.910	1.910	555	1.9101	0.00%
2023-03-28	2.120	2.120	-	2.110	2.120	1,500	3,175	2.1167	1.910	1.910	-	1.901	1.910	1,665	1.9071	-0.47%
2023-03-27	2.130	2.130	2.500	2.130	2.140	43,500	93,080	2.1398	1.919	1.919	2.252	1.919	1.928	48,281	1.9279	-4.05%
2023-03-24	2.220	2.220	2.300	2.200	2.200	1,500	3,300	2.2000	2.000	2.000	2.072	1.982	1.982	1,665	1.9822	-5.53%
2023-03-23	2.350	2.100	2.350	-	-	0	0	-	2.117	1.892	2.117	-	-	0	-	-2.08%
2023-03-22	2.400	2.120	2.400	2.400	2.450	34,500	84,250	2.4420	2.162	1.910	2.162	2.162	2.207	38,292	2.2002	4.35%
2023-03-21	2.300	2.300	2.440	2.300	2.300	1,000	2,300	2.3000	2.072	2.072	2.198	2.072	2.072	1,110	2.0723	0.00%
2023-03-20	2.300	2.200	2.300	-	-	0	0	-	2.072	1.982	2.072	-	-	0	-	0.00%
2023-03-17	2.300	2.270	2.380	2.200	2.380	63,000	144,075	2.2869	2.072	2.045	2.144	1.982	2.144	69,924	2.0605	5.50%
2023-03-16	2.180	2.180	2.370	2.180	2.180	6,000	13,080	2.1800	1.964	1.964	2.135	1.964	1.964	6,659	1.9641	0.46%
2023-03-15	2.170	2.160	2.370	2.160	2.170	1,000	2,165	2.1650	1.955	1.946	2.135	1.946	1.955	1,110	1.9506	0.46%
2023-03-14	2.160	2.160	2.170	2.160	2.160	6,500	14,040	2.1600	1.946	1.946	1.955	1.946	1.946	7,214	1.9461	-0.46%
2023-03-13	2.170	2.160	2.170	2.150	2.200	3,500	7,625	2.1786	1.955	1.946	1.955	1.937	1.982	3,885	1.9629	-5.24%
2023-03-10	2.290	2.130	2.290	-	-	0	0	-	2.063	1.919	2.063	-	-	0	-	0.00%
2023-03-09	2.290	2.290	2.300	2.290	2.290	5,500	12,595	2.2900	2.063	2.063	2.072	2.063	2.063	6,104	2.0632	-1.29%
2023-03-08	2.320	2.290	2.350	2.290	2.320	20,500	46,990	2.2922	2.090	2.063	2.117	2.063	2.090	22,753	2.0652	1.31%
2023-03-07	2.290	2.180	2.300	2.290	2.300	11,500	26,435	2.2987	2.063	1.964	2.072	2.063	2.072	12,764	2.0711	-0.43%
2023-03-06	2.300	2.300	2.360	2.300	2.300	4,500	10,350	2.3000	2.072	2.072	2.126	2.072	2.072	4,995	2.0723	0.00%
2023-03-03	2.300	2.160	2.370	-	-	0	0	-	2.072	1.946	2.135	-	-	0	-	0.00%
2023-03-02	2.300	2.120	2.300	2.300	2.300	1,000	2,300	2.3000	2.072	1.910	2.072	2.072	2.072	1,110	2.0723	0.00%
2023-03-01	2.300	2.300	2.320	2.290	2.320	11,000	25,295	2.2995	2.072	2.072	2.090	2.063	2.090	12,209	2.0718	-2.13%
2023-02-28	2.350	2.190	2.350	-	-	0	0	-	2.117	1.973	2.117	-	-	0	-	0.00%
2023-02-27	2.350	2.200	2.350	-	-	0	0	-	2.117	1.982	2.117	-	-	0	-	0.00%
2023-02-24	2.350	2.220	2.350	-	-	0	0	-	2.117	2.000	2.117	-	-	0	-	0.00%
2023-02-23	2.350	2.230	2.350	-	-	0	0	-	2.117	2.009	2.117	-	-	0	-	-0.42%
2023-02-22	2.360	2.230	2.360	2.360	2.360	4,500	10,620	2.3600	2.126	2.009	2.126	2.126	2.126	4,995	2.1263	-0.84%
2023-02-21	2.380	2.230	2.380	2.380	2.380	2,000	4,760	2.3800	2.144	2.009	2.144	2.144	2.144	2,220	2.1443	0.00%
2023-02-20	2.380	2.220	2.380	2.390	2.390	3,000	7,170	2.3900	2.144	2.000	2.144	2.153	2.153	3,330	2.1533	1.28%
2023-02-17	2.350	2.260	2.370	2.340	2.350	12,000	28,095	2.3413	2.117	2.036	2.135	2.108	2.117	13,319	2.1094	4.44%
2023-02-16	2.250	2.250	2.300	2.250	2.260	5,500	12,390	2.2527	2.027	2.027	2.072	2.027	2.036	6,104	2.0297	0.90%
2023-02-15	2.230	2.200	2.260	2.230	2.270	12,500	28,240	2.2592	2.009	1.982	2.036	2.009	2.045	13,874	2.0355	-1.33%
2023-02-14	2.260	2.250	2.260	2.260	2.260	2,000	4,520	2.2600	2.036	2.027	2.036	2.036	2.036	2,220	2.0362	-1.31%
2023-02-13	2.290	2.290	2.320	2.210	2.350	43,000	97,455	2.2664	2.063	2.063	2.090	1.991	2.117	47,726	2.0420	-4.58%
2023-02-10	2.400	2.350	2.400	2.250	2.450	59,500	141,360	2.3758	2.162	2.117	2.162	2.027	2.207	66,039	2.1406	5.73%
2023-02-09	2.270	2.260	2.390	2.270	2.270	500	1,135	2.2700	2.045	2.036	2.153	2.045	2.045	555	2.0452	0.89%
2023-02-08	2.250	2.250	2.370	2.250	2.380	39,000	89,230	2.2879	2.027	2.027	2.135	2.027	2.144	43,286	2.0614	-2.17%
2023-02-07	2.300	2.280	2.340	2.200	2.340	18,500	42,340	2.2886	2.072	2.054	2.108	1.982	2.108	20,533	2.0620	5.50%
2023-02-06	2.180	2.180	2.280	2.170	2.180	2,500	5,445	2.1780	1.964	1.964	2.054	1.955	1.964	2,775	1.9623	1.87%
2023-02-03	2.140	2.140	2.290	2.130	2.130	2,500	5,325	2.1300	1.928	1.928	2.063	1.919	1.919	2,775	1.9191	-0.93%
2023-02-02	2.160	2.160	2.280	2.120	2.170	5,500	11,775	2.1409	1.946	1.946	2.054	1.910	1.955	6,104	1.9289	-0.46%
2023-02-01	2.170	2.170	2.280	2.160	2.160	500	1,080	2.1600	1.955	1.955	2.054	1.946	1.946	555	1.9461	0.93%
2023-01-31	2.150	2.150	2.250	-	-	0	0	-	1.937	1.937	2.027	-	-	0	-	0.00%
2023-01-30	2.150	2.140	2.200	2.150	2.150	3,000	6,450	2.1500	1.937	1.928	1.982	1.937	1.937	3,330	1.9371	-2.27%
2023-01-27	2.200	2.200	2.300	2.070	2.140	4,000	8,480	2.1200	1.982	1.982	2.072	1.865	1.928	4,440	1.9101	0.00%
2023-01-26	2.200	2.150	2.300	-	-	0	0	-	1.982	1.937	2.072	-	-	0	-	0.00%
2023-01-20	2.200	2.160	2.220	2.140	2.200	86,500	186,910	2.1608	1.982	1.946	2.000	1.928	1.982	96,006	1.9469	-1.79%
2023-01-19	2.240	2.100	2.250	2.120	2.260	3,500	7,685	2.1957	2.018	1.892	2.027	1.910	2.036	3,885	1.9783	5.66%
2023-01-18	2.120	2.120	2.260	2.120	2.190	9,000	19,150	2.1278	1.910	1.910	2.036	1.910	1.973	9,989	1.9171	-6.19%
2023-01-17	2.260	2.160	2.260	-	-	0	0	-	2.036	1.946	2.036	-	-	0	-	0.00%
2023-01-16	2.260	2.260	2.460	2.220	2.260	11,000	24,440	2.2218	2.036	2.036	2.216	2.000	2.036	12,209	2.0018	1.80%
2023-01-13	2.220	2.220	2.440	2.210	2.210	1,000	2,210	2.2100	2.000	2.000	2.198	1.991	1.991	1,110	1.9912	0.91%
2023-01-12	2.200	2.200	2.440	2.150	2.200	24,000	51,895	2.1623	1.982	1.982	2.198	1.937	1.982	26,638	1.9482	-2.65%
2023-01-11	2.260	2.260	2.430	2.230	2.260	18,000	40,530	2.2517	2.036	2.036	2.189	2.009	2.036	19,978	2.0287	0.00%
2023-01-10	2.260	2.230	2.260	2.230	2.260	24,000	54,175	2.2573	2.036	2.009	2.036	2.009	2.036	26,638	2.0338	1.80%
2023-01-09	2.220	2.220	2.320	2.210	2.210	1,000	2,210	2.2100	2.000	2.000	2.090	1.991	1.991	1,110	1.9912	-2.63%
2023-01-06	2.280	2.250	2.280	2.300	2.300	500	1,150	2.3000	2.054	2.027	2.054	2.072	2.072	555	2.0723	-3.80%
2023-01-05	2.370	2.150	2.370	2.370	2.380	38,000	90,105	2.3712	2.135	1.937	2.135	2.135	2.144	42,176	2.1364	0.00%
2023-01-04	2.370	2.220	2.370	2.150	2.370	23,500	52,160	2.2196	2.135	2.000	2.135	1.937	2.135	26,083	1.9998	4.41%
2023-01-03	2.270	2.180	2.380	2.150	2.430	181,500	415,370	2.2885	2.045	1.964	2.144	1.937	2.189	201,447	2.0619	-0.44%
2022-12-30	2.280	2.280	2.380	2.200	2.200	5,000	11,140	2.2280	2.054	2.054	2.144	1.982	1.982	5,549	2.0074	1.79%
2022-12-29	2.240	2.040	2.240	2.260	2.280	6,500	14,760	2.2708	2.018	1.838	2.018	2.036	2.054	7,214	2.0459	0.90%
2022-12-28	2.220	2.210	2.370	2.220	2.220	8,000	17,760	2.2200	2.000	1.991	2.135	2.000	2.000	8,879	2.0002	0.91%
2022-12-23	2.200	2.190	2.330	-	-	0	0	-	1.982	1.973	2.099	-	-	0	-	0.00%
2022-12-22	2.200	2.190	2.340	2.200	2.200	9,000	19,800	2.2000	1.982	1.973	2.108	1.982	1.982	9,989	1.9822	0.92%
2022-12-21	2.180	2.180	2.360	2.100	2.180	29,500	63,950	2.1678	1.964	1.964	2.126	1.892	1.964	32,742	1.9531	0.00%
2022-12-20	2.180	2.100	2.180	2.180	2.180	1,000	2,180	2.1800	1.964	1.892	1.964	1.964	1.964	1,110	1.9641	0.00%
2022-12-19	2.180	2.180	2.330	2.120	2.240	27,000	58,500	2.1667	1.964	1.964	2.099	1.910	2.018	29,967	1.9521	-2.68%
2022-12-16	2.240	2.070	2.480	-	-	0	0	-	2.018	1.865	2.234	-	-	0	-	0.00%
2022-12-15	2.240	2.170	2.260	2.120	2.260	59,500	131,625	2.2122	2.018	1.955	2.036	1.910	2.036	66,039	1.9931	-0.88%
2022-12-14	2.260	2.260	2.290	2.220	2.260	11,000	24,755	2.2505	2.036	2.036	2.063	2.000	2.036	12,209	2.0276	-1.31%
2022-12-13	2.290	2.230	2.290	2.300	2.320	36,000	82,970	2.3047	2.063	2.009	2.063	2.072	2.090	39,956	2.0765	4.09%
2022-12-12	2.200	2.200	2.310	2.150	2.300	10,500	22,745	2.1662	1.982	1.982	2.081	1.937	2.072	11,654	1.9517	-4.76%
2022-12-09	2.310	2.310	2.330	2.160	2.330	158,500	359,225	2.2664	2.081	2.081	2.099	1.946	2.099	175,919	2.0420	10.53%
2022-12-08	2.090	2.090	2.150	2.080	2.180	2,000	4,265	2.1325	1.883	1.883	1.937	1.874	1.964	2,220	1.9213	0.48%
2022-12-07	2.080	2.080	2.140	2.080	2.080	500	1,040	2.0800	1.874	1.874	1.928	1.874	1.874	555	1.8740	-3.26%
2022-12-06	2.150	2.150	2.210	2.140	2.150	11,500	24,670	2.1452	1.937	1.937	1.991	1.928	1.937	12,764	1.9328	-0.92%
2022-12-05	2.170	2.150	2.180	1.960	2.200	46,500	99,520	2.1402	1.955	1.937	1.964	1.766	1.982	51,610	1.9283	10.71%
2022-12-02	1.960	1.960	1.970	1.950	2.000	26,000	51,050	1.9635	1.766	1.766	1.775	1.757	1.802	28,857	1.7690	0.00%
2022-12-01	1.960	1.960	2.020	1.950	1.960	7,000	13,655	1.9507	1.766	1.766	1.820	1.757	1.766	7,769	1.7576	1.03%
2022-11-30	1.940	1.940	2.040	1.890	1.890	500	945	1.8900	1.748	1.748	1.838	1.703	1.703	555	1.7029	-1.52%
2022-11-29	1.970	1.960	2.060	1.970	1.970	3,000	5,910	1.9700	1.775	1.766	1.856	1.775	1.775	3,330	1.7749	4.23%
2022-11-28	1.890	1.870	1.950	1.890	1.890	500	945	1.8900	1.703	1.685	1.757	1.703	1.703	555	1.7029	0.00%
2022-11-25	1.890	1.890	2.040	1.870	1.890	2,000	3,750	1.8750	1.703	1.703	1.838	1.685	1.703	2,220	1.6893	-3.08%
2022-11-24	1.950	1.870	2.040	1.860	1.880	12,500	23,450	1.8760	1.757	1.685	1.838	1.676	1.694	13,874	1.6902	0.00%
2022-11-23	1.950	1.910	1.950	1.880	1.950	11,000	21,255	1.9323	1.757	1.721	1.757	1.694	1.757	12,209	1.7409	-2.50%
2022-11-22	2.000	1.910	2.000	-	-	0	0	-	1.802	1.721	1.802	-	-	0	-	-2.44%
2022-11-21	2.050	1.900	2.050	2.050	2.050	1,000	2,050	2.0500	1.847	1.712	1.847	1.847	1.847	1,110	1.8470	0.00%
2022-11-18	2.050	2.050	2.160	2.010	2.050	12,500	25,365	2.0292	1.847	1.847	1.946	1.811	1.847	13,874	1.8283	-5.96%
2022-11-17	2.180	2.030	2.180	-	-	0	0	-	1.964	1.829	1.964	-	-	0	-	-0.46%
2022-11-16	2.190	2.100	2.220	2.060	2.190	14,000	29,760	2.1257	1.973	1.892	2.000	1.856	1.973	15,539	1.9152	4.78%
2022-11-15	2.090	2.040	2.150	2.000	2.110	101,000	210,810	2.0872	1.883	1.838	1.937	1.802	1.901	112,100	1.8806	6.09%
2022-11-14	1.970	1.980	2.040	1.950	2.010	41,000	81,310	1.9832	1.775	1.784	1.838	1.757	1.811	45,506	1.7868	3.14%
2022-11-11	1.910	1.910	1.950	1.830	1.980	49,000	94,060	1.9196	1.721	1.721	1.757	1.649	1.784	54,385	1.7295	-1.55%
2022-11-10	1.940	1.820	2.070	-	-	0	0	-	1.748	1.640	1.865	-	-	0	-	0.00%
2022-11-09	1.940	1.940	2.060	1.890	1.940	4,500	8,735	1.9411	1.748	1.748	1.856	1.703	1.748	4,995	1.7489	2.65%
2022-11-08	1.890	1.870	1.990	1.890	1.900	1,500	2,845	1.8967	1.703	1.685	1.793	1.703	1.712	1,665	1.7089	-2.58%
2022-11-07	1.940	1.940	1.990	1.910	1.910	1,500	2,875	1.9167	1.748	1.748	1.793	1.721	1.721	1,665	1.7269	2.11%
2022-11-04	1.900	1.890	1.990	1.880	2.060	89,500	179,025	2.0003	1.712	1.703	1.793	1.694	1.856	99,336	1.8022	1.06%
2022-11-03	1.880	1.880	2.000	-	-	0	0	-	1.694	1.694	1.802	-	-	0	-	0.00%
2022-11-02	1.880	1.880	2.000	1.870	1.880	15,000	28,060	1.8707	1.694	1.694	1.802	1.685	1.694	16,648	1.6854	-2.08%
2022-11-01	1.920	1.890	1.930	1.880	1.940	11,000	21,260	1.9327	1.730	1.703	1.739	1.694	1.748	12,209	1.7414	0.00%
2022-10-31	1.920	1.920	2.080	1.910	1.940	12,500	24,190	1.9352	1.730	1.730	1.874	1.721	1.748	13,874	1.7436	-1.54%
2022-10-28	1.950	1.910	1.950	-	-	0	0	-	1.757	1.721	1.757	-	-	0	-	0.00%
2022-10-27	1.950	1.950	2.100	1.950	1.950	2,000	3,900	1.9500	1.757	1.757	1.892	1.757	1.757	2,220	1.7569	0.00%
2022-10-26	1.950	1.950	2.080	1.950	2.080	47,000	93,385	1.9869	1.757	1.757	1.874	1.757	1.874	52,165	1.7902	-6.25%
2022-10-25	2.080	2.100	2.190	2.020	2.080	48,000	98,700	2.0563	1.874	1.892	1.973	1.820	1.874	53,275	1.8526	-0.95%
2022-10-24	2.100	2.100	2.140	2.100	2.170	45,500	97,530	2.1435	1.892	1.892	1.928	1.892	1.955	50,500	1.9313	-7.49%
2022-10-21	2.270	2.130	2.270	-	-	0	0	-	2.045	1.919	2.045	-	-	0	-	-0.44%
2022-10-20	2.280	2.120	2.300	2.120	2.290	49,000	109,210	2.2288	2.054	1.910	2.072	1.910	2.063	54,385	2.0081	2.70%
2022-10-19	2.220	2.210	2.300	2.210	2.320	2,000	4,480	2.2400	2.000	1.991	2.072	1.991	2.090	2,220	2.0182	-4.31%
2022-10-18	2.320	2.210	2.320	2.290	2.320	1,000	2,305	2.3050	2.090	1.991	2.090	2.063	2.090	1,110	2.0768	1.31%
2022-10-17	2.290	2.220	2.290	2.210	2.290	16,000	35,930	2.2456	2.063	2.000	2.063	1.991	2.063	17,758	2.0233	3.15%
2022-10-14	2.220	2.280	2.390	2.220	2.260	5,500	12,350	2.2455	2.000	2.054	2.153	2.000	2.036	6,104	2.0231	-1.77%
2022-10-13	2.260	2.260	2.370	2.260	2.260	4,000	8,965	2.2413	2.036	2.036	2.135	2.036	2.036	4,440	2.0193	0.00%
2022-10-12	2.260	2.260	2.280	2.220	2.230	8,500	18,945	2.2288	2.036	2.036	2.054	2.000	2.009	9,434	2.0081	-4.64%
2022-10-11	2.370	2.220	2.370	2.220	2.450	17,500	42,115	2.4066	2.135	2.000	2.135	2.000	2.207	19,423	2.1683	5.33%
2022-10-10	2.250	2.220	2.350	2.250	2.250	6,500	14,625	2.2500	2.027	2.000	2.117	2.027	2.027	7,214	2.0272	-4.26%
2022-10-07	2.350	2.350	2.460	2.220	2.500	37,000	92,305	2.4947	2.117	2.117	2.216	2.000	2.252	41,066	2.2477	-4.86%
2022-10-06	2.470	2.350	2.470	2.480	2.480	2,500	6,200	2.4800	2.225	2.117	2.225	2.234	2.234	2,775	2.2344	1.65%
2022-10-05	2.430	2.300	2.500	2.430	2.430	2,500	6,075	2.4300	2.189	2.072	2.252	2.189	2.189	2,775	2.1894	0.41%
2022-10-03	2.420	2.210	2.420	-	-	0	0	-	2.180	1.991	2.180	-	-	0	-	-0.41%
2022-09-30	2.430	2.250	2.430	2.380	2.430	71,500	170,790	2.3887	2.189	2.027	2.189	2.144	2.189	79,358	2.1522	9.95%
2022-09-29	2.210	2.210	2.390	2.210	2.470	17,000	37,830	2.2253	1.991	1.991	2.153	1.991	2.225	18,868	2.0050	-3.91%
2022-09-28	2.300	2.220	2.300	2.220	2.320	8,000	18,015	2.2519	2.072	2.000	2.072	2.000	2.090	8,879	2.0289	-0.86%
2022-09-27	2.320	2.320	2.430	2.220	2.320	23,000	52,495	2.2824	2.090	2.090	2.189	2.000	2.090	25,528	2.0564	0.00%
2022-09-26	2.320	2.320	2.330	2.320	2.340	16,500	38,430	2.3291	2.090	2.090	2.099	2.090	2.108	18,313	2.0985	-2.93%
2022-09-23	2.390	2.320	2.390	2.390	2.390	1,000	2,390	2.3900	2.153	2.090	2.153	2.153	2.153	1,110	2.1533	-0.42%
2022-09-22	2.400	2.350	2.400	2.400	2.500	11,500	27,845	2.4213	2.162	2.117	2.162	2.162	2.252	12,764	2.1816	-2.04%
2022-09-21	2.450	2.370	2.450	-	-	0	0	-	2.207	2.135	2.207	-	-	0	-	0.00%
2022-09-20	2.450	2.410	2.530	2.420	2.580	6,500	16,385	2.5208	2.207	2.171	2.279	2.180	2.325	7,214	2.2712	0.00%
2022-09-19	2.450	2.410	2.540	2.410	2.600	15,500	39,820	2.5690	2.207	2.171	2.288	2.171	2.343	17,203	2.3147	-5.04%
2022-09-16	2.580	2.470	2.580	2.320	2.790	460,500	1,183,335	2.5697	2.325	2.225	2.325	2.090	2.514	511,109	2.3152	-4.09%
2022-09-15	2.690	2.680	2.700	2.640	2.830	289,000	789,700	2.7325	2.424	2.415	2.433	2.379	2.550	320,761	2.4620	0.00%
2022-09-14	2.690	2.720	2.770	2.650	2.860	325,000	894,635	2.7527	2.424	2.451	2.496	2.388	2.577	360,717	2.4802	-4.61%
2022-09-13	2.820	2.760	2.820	2.690	2.940	286,000	804,640	2.8134	2.541	2.487	2.541	2.424	2.649	317,431	2.5348	-0.35%
2022-09-09	2.830	2.720	2.830	2.660	2.910	410,500	1,151,185	2.8043	2.550	2.451	2.550	2.397	2.622	455,614	2.5267	1.07%
2022-09-08	2.800	2.770	2.830	2.760	2.990	410,000	1,176,545	2.8696	2.523	2.496	2.550	2.487	2.694	455,059	2.5855	-1.41%
2022-09-07	2.840	2.840	2.930	2.700	3.110	718,000	2,066,265	2.8778	2.559	2.559	2.640	2.433	2.802	796,908	2.5929	-0.35%
2022-09-06	2.850	2.850	3.040	2.810	3.170	424,500	1,259,760	2.9676	2.568	2.568	2.739	2.532	2.856	471,152	2.6738	-3.72%
2022-09-05	2.960	2.830	2.970	2.720	3.480	1,022,500	3,161,505	3.0919	2.667	2.550	2.676	2.451	3.135	1,134,873	2.7858	-3.90%
2022-09-02	3.080	3.080	3.120	3.060	3.240	457,000	1,437,070	3.1446	2.775	2.775	2.811	2.757	2.919	507,224	2.8332	0.65%
2022-09-01	3.060	3.060	3.120	3.030	3.190	386,000	1,200,010	3.1088	2.757	2.757	2.811	2.730	2.874	428,421	2.8010	3.73%
2022-08-31	2.950	2.900	3.050	2.700	3.250	838,500	2,588,250	3.0868	2.658	2.613	2.748	2.433	2.928	930,651	2.7811	-6.05%
2022-08-30	3.140	3.080	3.150	3.060	3.280	405,500	1,284,360	3.1673	2.829	2.775	2.838	2.757	2.955	450,064	2.8537	-1.26%
2022-08-29	3.180	3.020	3.180	3.020	3.290	394,500	1,243,235	3.1514	2.865	2.721	2.865	2.721	2.964	437,855	2.8394	2.58%
2022-08-26	3.100	3.090	3.190	3.000	3.290	359,000	1,127,935	3.1419	2.793	2.784	2.874	2.703	2.964	398,454	2.8308	0.65%
2022-08-25	3.080	2.910	3.150	2.900	3.110	12,500	37,165	2.9732	2.775	2.622	2.838	2.613	2.802	13,874	2.6788	2.67%
2022-08-24	3.000	2.990	3.130	2.950	3.280	444,000	1,382,545	3.1138	2.703	2.694	2.820	2.658	2.955	492,796	2.8055	1.69%
2022-08-23	2.950	2.950	2.980	2.950	2.980	4,500	13,330	2.9622	2.658	2.658	2.685	2.658	2.685	4,995	2.6689	-1.01%
2022-08-22	2.980	2.980	3.050	2.910	3.230	836,500	2,568,520	3.0706	2.685	2.685	2.748	2.622	2.910	928,431	2.7665	2.41%
2022-08-19	2.910	2.910	2.950	2.810	3.070	515,000	1,518,985	2.9495	2.622	2.622	2.658	2.532	2.766	571,598	2.6574	0.34%
2022-08-18	2.900	2.840	2.900	2.540	3.280	273,500	793,465	2.9012	2.613	2.559	2.613	2.288	2.955	303,558	2.6139	7.01%
2022-08-17	2.710	2.710	2.870	2.460	2.890	417,000	1,148,495	2.7542	2.442	2.442	2.586	2.216	2.604	462,828	2.4815	1.88%
2022-08-16	2.660	2.630	2.660	-	-	0	0	-	2.397	2.370	2.397	-	-	0	-	0.00%
2022-08-15	2.660	2.650	2.810	2.620	2.660	2,000	5,300	2.6500	2.397	2.388	2.532	2.361	2.397	2,220	2.3876	-5.67%
2022-08-12	2.820	2.870	2.880	2.700	2.920	12,500	35,615	2.8492	2.541	2.586	2.595	2.433	2.631	13,874	2.5671	5.62%
2022-08-11	2.670	2.660	2.760	2.590	2.700	3,500	9,275	2.6500	2.406	2.397	2.487	2.334	2.433	3,885	2.3876	3.49%
2022-08-10	2.580	2.530	2.680	2.520	2.780	9,500	25,075	2.6395	2.325	2.279	2.415	2.270	2.505	10,544	2.3781	-2.27%
2022-08-09	2.640	2.600	2.640	2.510	3.010	28,500	80,765	2.8339	2.379	2.343	2.379	2.261	2.712	31,632	2.5533	4.76%
2022-08-08	2.520	2.520	2.560	2.510	2.580	8,500	21,635	2.5453	2.270	2.270	2.307	2.261	2.325	9,434	2.2933	-1.56%
2022-08-05	2.560	2.560	2.570	2.550	2.570	9,500	24,280	2.5558	2.307	2.307	2.316	2.298	2.316	10,544	2.3027	-1.16%
2022-08-04	2.590	2.570	2.600	2.530	2.590	30,000	76,195	2.5398	2.334	2.316	2.343	2.279	2.334	33,297	2.2883	0.39%
2022-08-03	2.580	2.540	2.580	2.530	2.600	12,500	32,160	2.5728	2.325	2.288	2.325	2.279	2.343	13,874	2.3180	-0.77%
2022-08-02	2.600	2.600	2.780	2.590	2.810	54,500	145,335	2.6667	2.343	2.343	2.505	2.334	2.532	60,490	2.4026	-7.47%
2022-08-01	2.810	2.730	2.940	2.710	2.810	33,000	90,815	2.7520	2.532	2.460	2.649	2.442	2.532	36,627	2.4795	-5.39%
2022-07-29	2.970	2.970	3.030	2.960	3.070	95,000	285,790	3.0083	2.676	2.676	2.730	2.667	2.766	105,440	2.7104	-3.26%
2022-07-28	3.070	3.070	3.080	3.060	3.110	23,000	70,685	3.0733	2.766	2.766	2.775	2.757	2.802	25,528	2.7690	0.00%
2022-07-27	3.070	3.070	3.140	3.070	3.200	53,000	166,080	3.1336	2.766	2.766	2.829	2.766	2.883	58,825	2.8233	-4.06%
2022-07-26	3.200	3.200	3.220	3.110	3.250	162,500	515,485	3.1722	2.883	2.883	2.901	2.802	2.928	180,359	2.8581	-0.31%
2022-07-25	3.210	3.210	3.260	3.200	3.310	162,500	530,035	3.2618	2.892	2.892	2.937	2.883	2.982	180,359	2.9388	-0.93%
2022-07-22	3.240	3.200	3.290	3.170	3.420	43,000	139,510	3.2444	2.919	2.883	2.964	2.856	3.081	47,726	2.9232	-2.41%
2022-07-21	3.320	3.250	3.320	3.210	3.400	87,000	282,590	3.2482	2.991	2.928	2.991	2.892	3.063	96,561	2.9265	-2.92%
2022-07-20	3.420	3.400	3.420	3.370	3.460	34,500	118,140	3.4243	3.081	3.063	3.081	3.036	3.117	38,292	3.0853	1.18%
2022-07-19	3.380	3.370	3.380	3.360	3.420	65,000	220,910	3.3986	3.045	3.036	3.045	3.027	3.081	72,143	3.0621	-1.17%
2022-07-18	3.420	3.420	3.450	3.350	3.600	196,500	676,635	3.4434	3.081	3.081	3.108	3.018	3.244	218,095	3.1025	-5.00%
2022-07-15	3.600	3.570	3.600	3.600	3.740	332,500	1,216,900	3.6598	3.244	3.217	3.244	3.244	3.370	369,042	3.2975	-3.49%
2022-07-14	3.730	3.690	3.740	3.670	3.800	139,500	521,035	3.7350	3.361	3.325	3.370	3.307	3.424	154,831	3.3652	0.00%
2022-07-13	3.730	3.730	3.790	3.550	4.130	895,000	3,446,005	3.8503	3.361	3.361	3.415	3.198	3.721	993,360	3.4690	-0.27%
2022-07-12	3.740	3.740	3.750	3.470	3.840	532,000	1,962,485	3.6889	3.370	3.370	3.379	3.126	3.460	590,467	3.3236	3.31%
2022-07-11	3.620	3.620	3.630	3.600	4.290	2,848,500	10,831,485	3.8025	3.262	3.262	3.271	3.244	3.865	3,161,550	3.4260	-18.28%
2022-07-08	4.430	4.430	4.450	4.300	5.330	18,134,500	90,667,550	4.9997	3.991	3.991	4.009	3.874	4.802	20,127,478	4.5047

Recommend Webb-site to a friend