Prices and Webb-site Total Returns

Sinohealth Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02361	2022-07-12			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	5.450	5.450	5.500	5.360	5.460	34,500	186,590	5.4084	5.450	5.450	5.500	5.360	5.460	34,500	5.4084	1.30%
2025-12-30	5.380	5.060	5.380	5.060	5.380	59,500	309,630	5.2039	5.380	5.060	5.380	5.060	5.380	59,500	5.2039	3.26%
2025-12-29	5.210	5.010	5.210	5.000	5.380	35,500	180,695	5.0900	5.210	5.010	5.210	5.000	5.380	35,500	5.0900	2.16%
2025-12-24	5.100	5.020	5.100	5.100	5.380	4,000	20,540	5.1350	5.100	5.020	5.100	5.100	5.380	4,000	5.1350	-1.73%
2025-12-23	5.190	5.010	5.190	5.010	5.220	16,500	84,430	5.1170	5.190	5.010	5.190	5.010	5.220	16,500	5.1170	0.97%
2025-12-22	5.140	5.050	5.140	4.900	5.290	38,000	191,625	5.0428	5.140	5.050	5.140	4.900	5.290	38,000	5.0428	2.59%
2025-12-19	5.010	5.010	5.110	5.010	5.490	19,500	99,935	5.1249	5.010	5.010	5.110	5.010	5.490	19,500	5.1249	-3.65%
2025-12-18	5.200	4.950	5.200	4.550	5.550	48,002	242,949	5.0612	5.200	4.950	5.200	4.550	5.550	48,002	5.0612	0.00%
2025-12-17	5.200	5.100	5.200	5.100	5.440	59,501	312,345	5.2494	5.200	5.100	5.200	5.100	5.440	59,501	5.2494	-1.70%
2025-12-16	5.290	4.800	5.300	5.290	5.380	12,500	66,565	5.3252	5.290	4.800	5.300	5.290	5.380	12,500	5.3252	1.15%
2025-12-15	5.230	-	5.230	5.080	5.250	20,000	104,765	5.2383	5.230	-	5.230	5.080	5.250	20,000	5.2383	-0.38%
2025-12-12	5.250	-	5.250	5.170	5.250	11,500	59,630	5.1852	5.250	-	5.250	5.170	5.250	11,500	5.1852	1.35%
2025-12-11	5.180	-	5.200	5.080	5.190	25,500	131,185	5.1445	5.180	-	5.200	5.080	5.190	25,500	5.1445	3.60%
2025-12-10	5.000	4.900	5.000	5.050	5.050	1,000	5,020	5.0200	5.000	4.900	5.000	5.050	5.050	1,000	5.0200	0.20%
2025-12-09	4.990	4.730	4.990	4.900	4.990	8,500	41,975	4.9382	4.990	4.730	4.990	4.900	4.990	8,500	4.9382	-0.20%
2025-12-08	5.000	-	5.000	4.820	5.020	8,500	41,830	4.9212	5.000	-	5.000	4.820	5.020	8,500	4.9212	2.67%
2025-12-05	4.870	4.580	4.870	4.690	4.880	6,500	31,125	4.7885	4.870	4.580	4.870	4.690	4.880	6,500	4.7885	0.00%
2025-12-04	4.870	4.250	4.870	4.520	4.870	14,500	69,320	4.7807	4.870	4.250	4.870	4.520	4.870	14,500	4.7807	0.83%
2025-12-03	4.830	-	5.050	4.810	4.830	3,000	14,435	4.8117	4.830	-	5.050	4.810	4.830	3,000	4.8117	1.68%
2025-12-02	4.750	-	4.750	4.590	4.750	12,000	55,770	4.6475	4.750	-	4.750	4.590	4.750	12,000	4.6475	3.26%
2025-12-01	4.600	-	4.590	3.790	4.760	7,000	31,560	4.5086	4.600	-	4.590	3.790	4.760	7,000	4.5086	0.22%
2025-11-28	4.590	-	4.590	4.590	4.730	2,000	9,280	4.6400	4.590	-	4.590	4.590	4.730	2,000	4.6400	0.88%
2025-11-27	4.550	3.750	4.550	4.550	4.710	2,000	9,180	4.5900	4.550	3.750	4.550	4.550	4.710	2,000	4.5900	0.00%
2025-11-26	4.550	4.110	4.540	4.110	4.680	5,500	25,090	4.5618	4.550	4.110	4.540	4.110	4.680	5,500	4.5618	0.00%
2025-11-25	4.550	3.520	4.550	4.400	4.670	6,000	26,860	4.4767	4.550	3.520	4.550	4.400	4.670	6,000	4.4767	2.25%
2025-11-24	4.450	3.580	4.450	4.400	4.450	12,000	53,375	4.4479	4.450	3.580	4.450	4.400	4.450	12,000	4.4479	0.00%
2025-11-21	4.450	4.120	4.450	3.660	4.650	3,000	13,025	4.3417	4.450	4.120	4.450	3.660	4.650	3,000	4.3417	0.23%
2025-11-20	4.440	4.220	4.440	-	-	1,500	6,870	4.5800	4.440	4.220	4.440	-	-	1,500	4.5800	0.00%
2025-11-19	4.440	4.000	4.440	4.430	4.450	2,500	11,170	4.4680	4.440	4.000	4.440	4.430	4.450	2,500	4.4680	-0.89%
2025-11-18	4.480	-	4.480	4.500	4.510	17,000	76,515	4.5009	4.480	-	4.480	4.500	4.510	17,000	4.5009	0.90%
2025-11-17	4.440	-	4.450	4.430	4.440	11,500	50,955	4.4309	4.440	-	4.450	4.430	4.440	11,500	4.4309	2.07%
2025-11-14	4.350	4.340	4.350	4.350	4.390	1,000	4,370	4.3700	4.350	4.340	4.350	4.350	4.390	1,000	4.3700	0.46%
2025-11-13	4.330	-	4.330	4.330	4.340	1,500	6,500	4.3333	4.330	-	4.330	4.330	4.340	1,500	4.3333	2.36%
2025-11-12	4.230	-	4.230	4.250	4.250	1,000	4,275	4.2750	4.230	-	4.230	4.250	4.250	1,000	4.2750	1.93%
2025-11-11	4.150	4.100	4.150	4.150	4.230	1,000	4,190	4.1900	4.150	4.100	4.150	4.150	4.230	1,000	4.1900	1.22%
2025-11-10	4.100	-	4.100	4.100	4.100	1,000	4,100	4.1000	4.100	-	4.100	4.100	4.100	1,000	4.1000	0.00%
2025-11-07	4.100	3.800	4.100	3.700	4.200	14,500	57,540	3.9683	4.100	3.800	4.100	3.700	4.200	14,500	3.9683	-0.73%
2025-11-06	4.130	3.700	4.130	4.000	4.200	6,500	26,890	4.1369	4.130	3.700	4.130	4.000	4.200	6,500	4.1369	3.25%
2025-11-05	4.000	3.700	4.000	3.860	4.000	14,500	56,585	3.9024	4.000	3.700	4.000	3.860	4.000	14,500	3.9024	3.63%
2025-11-04	3.860	3.700	3.860	3.870	3.870	1,000	3,865	3.8650	3.860	3.700	3.860	3.870	3.870	1,000	3.8650	0.00%
2025-11-03	3.860	3.700	3.860	3.860	3.870	2,000	7,725	3.8625	3.860	3.700	3.860	3.860	3.870	2,000	3.8625	0.00%
2025-10-31	3.860	3.700	3.860	3.870	3.870	500	1,935	3.8700	3.860	3.700	3.860	3.870	3.870	500	3.8700	-0.26%
2025-10-30	3.870	3.700	3.870	3.820	3.990	5,000	19,235	3.8470	3.870	3.700	3.870	3.820	3.990	5,000	3.8470	1.57%
2025-10-28	3.810	3.700	3.810	-	-	0	0	-	3.810	3.700	3.810	-	-	0	-	-3.05%
2025-10-27	3.930	3.700	3.930	3.990	3.990	2,000	7,910	3.9550	3.930	3.700	3.930	3.990	3.990	2,000	3.9550	1.03%
2025-10-24	3.890	3.880	3.890	3.870	4.000	9,000	35,130	3.9033	3.890	3.880	3.890	3.870	4.000	9,000	3.9033	-1.27%
2025-10-23	3.940	3.700	3.940	3.970	3.990	2,500	9,945	3.9780	3.940	3.700	3.940	3.970	3.990	2,500	3.9780	3.68%
2025-10-22	3.800	3.730	3.800	3.730	4.250	16,000	61,755	3.8597	3.800	3.730	3.800	3.730	4.250	16,000	3.8597	-0.52%
2025-10-21	3.820	3.820	3.830	3.760	4.270	12,500	47,830	3.8264	3.820	3.820	3.830	3.760	4.270	12,500	3.8264	-7.95%
2025-10-20	4.150	3.700	4.150	4.140	4.150	4,000	16,565	4.1413	4.150	3.700	4.150	4.140	4.150	4,000	4.1413	0.24%
2025-10-17	4.140	3.700	4.150	4.140	4.150	2,500	10,355	4.1420	4.140	3.700	4.150	4.140	4.150	2,500	4.1420	1.47%
2025-10-16	4.080	4.080	4.120	4.080	4.100	1,083,000	4,440,270	4.1000	4.080	4.080	4.120	4.080	4.100	1,083,000	4.1000	0.74%
2025-10-15	4.050	3.700	4.250	4.010	4.050	15,000	60,580	4.0387	4.050	3.700	4.250	4.010	4.050	15,000	4.0387	2.27%
2025-10-14	3.960	3.960	3.990	3.960	3.960	1,500	5,940	3.9600	3.960	3.960	3.990	3.960	3.960	1,500	3.9600	1.54%
2025-10-13	3.900	3.750	3.900	3.890	3.900	21,500	83,845	3.8998	3.900	3.750	3.900	3.890	3.900	21,500	3.8998	3.17%
2025-10-10	3.780	3.560	3.780	3.770	3.780	1,000	3,775	3.7750	3.780	3.560	3.780	3.770	3.780	1,000	3.7750	0.00%
2025-10-09	3.780	3.490	3.780	3.790	3.840	1,500	5,725	3.8167	3.780	3.490	3.780	3.790	3.840	1,500	3.8167	1.34%
2025-10-08	3.730	3.470	3.730	3.800	3.800	500	1,900	3.8000	3.730	3.470	3.730	3.800	3.800	500	3.8000	0.81%
2025-10-06	3.700	3.480	3.700	3.710	3.730	1,500	5,600	3.7333	3.700	3.480	3.700	3.710	3.730	1,500	3.7333	2.78%
2025-10-03	3.600	3.210	3.600	3.580	3.740	5,000	18,265	3.6530	3.600	3.210	3.600	3.580	3.740	5,000	3.6530	-1.10%
2025-10-02	3.640	3.630	3.640	3.660	3.700	26,500	97,940	3.6958	3.640	3.630	3.640	3.660	3.700	26,500	3.6958	-0.55%
2025-09-30	3.660	3.660	3.690	3.640	3.710	62,000	226,540	3.6539	3.660	3.660	3.690	3.640	3.710	62,000	3.6539	3.98%
2025-09-29	3.520	3.500	3.520	3.490	3.520	12,000	42,120	3.5100	3.520	3.500	3.520	3.490	3.520	12,000	3.5100	0.57%
2025-09-26	3.500	3.110	3.500	3.500	3.510	1,000	3,505	3.5050	3.500	3.110	3.500	3.500	3.510	1,000	3.5050	0.00%
2025-09-25	3.500	3.330	3.500	3.460	3.510	21,500	75,230	3.4991	3.500	3.330	3.500	3.460	3.510	21,500	3.4991	1.16%
2025-09-24	3.460	3.250	3.470	3.300	3.510	30,500	106,005	3.4756	3.460	3.250	3.470	3.300	3.510	30,500	3.4756	-0.57%
2025-09-23	3.480	3.480	3.500	3.450	3.500	4,500	15,585	3.4633	3.480	3.480	3.500	3.450	3.500	4,500	3.4633	2.05%
2025-09-22	3.410	3.390	3.410	3.410	3.440	1,500	5,135	3.4233	3.410	3.390	3.410	3.410	3.440	1,500	3.4233	1.79%
2025-09-19	3.350	3.310	3.350	3.340	3.350	1,000	3,345	3.3450	3.350	3.310	3.350	3.340	3.350	1,000	3.3450	0.30%
2025-09-18	3.340	3.320	3.340	3.340	3.340	500	1,670	3.3400	3.340	3.320	3.340	3.340	3.340	500	3.3400	0.91%
2025-09-17	3.310	3.030	3.320	3.030	3.340	3,000	9,755	3.2517	3.310	3.030	3.320	3.030	3.340	3,000	3.2517	-0.30%
2025-09-16	3.320	3.030	3.320	3.330	3.340	1,000	3,335	3.3350	3.320	3.030	3.320	3.330	3.340	1,000	3.3350	0.00%
2025-09-15	3.320	3.020	3.320	3.330	3.340	3,000	10,010	3.3367	3.320	3.020	3.320	3.330	3.340	3,000	3.3367	2.15%
2025-09-12	3.250	3.020	3.250	3.140	3.250	7,000	22,570	3.2243	3.250	3.020	3.250	3.140	3.250	7,000	3.2243	0.31%
2025-09-11	3.240	3.230	3.250	3.240	3.240	500	1,620	3.2400	3.240	3.230	3.250	3.240	3.240	500	3.2400	0.62%
2025-09-10	3.220	3.210	3.230	3.220	3.220	10,500	33,810	3.2200	3.220	3.210	3.230	3.220	3.220	10,500	3.2200	0.94%
2025-09-09	3.190	3.190	3.200	3.110	3.220	6,500	20,545	3.1608	3.190	3.190	3.200	3.110	3.220	6,500	3.1608	-1.24%
2025-09-08	3.230	-	3.230	3.130	3.240	9,500	30,145	3.1732	3.230	-	3.230	3.130	3.240	9,500	3.1732	5.21%
2025-09-05	3.070	2.510	3.070	3.140	3.140	500	1,570	3.1400	3.070	2.510	3.070	3.140	3.140	500	3.1400	-2.23%
2025-09-04	3.140	2.510	3.140	3.020	3.240	13,000	41,255	3.1735	3.140	2.510	3.140	3.020	3.240	13,000	3.1735	2.95%
2025-09-03	3.050	2.930	3.050	2.920	3.160	10,500	31,300	2.9810	3.050	2.930	3.050	2.920	3.160	10,500	2.9810	-3.79%
2025-09-02	3.170	3.120	3.170	-	-	0	0	-	3.170	3.120	3.170	-	-	0	-	-2.46%
2025-09-01	3.250	2.950	3.250	-	-	0	0	-	3.250	2.950	3.250	-	-	0	-	-2.11%
2025-08-29	3.320	3.310	3.320	-	-	0	0	-	3.320	3.310	3.320	-	-	0	-	0.00%
2025-08-28	3.320	3.310	3.320	-	-	0	0	-	3.320	3.310	3.320	-	-	0	-	0.00%
2025-08-27	3.320	3.310	3.320	-	-	0	0	-	3.320	3.310	3.320	-	-	0	-	0.00%
2025-08-26	3.320	3.320	3.390	3.310	3.330	11,000	36,515	3.3195	3.320	3.320	3.390	3.310	3.330	11,000	3.3195	-2.35%
2025-08-25	3.400	3.310	3.400	-	-	0	0	-	3.400	3.310	3.400	-	-	0	-	-0.87%
2025-08-22	3.430	3.310	3.430	3.310	3.430	6,500	21,575	3.3192	3.430	3.310	3.430	3.310	3.430	6,500	3.3192	3.31%
2025-08-21	3.320	3.310	3.610	3.320	3.320	18,000	59,960	3.3311	3.320	3.310	3.610	3.320	3.320	18,000	3.3311	-2.35%
2025-08-20	3.400	3.400	3.600	3.400	3.400	1,000	3,400	3.4000	3.400	3.400	3.600	3.400	3.400	1,000	3.4000	-4.76%
2025-08-19	3.570	3.370	3.580	3.300	3.610	11,500	38,140	3.3165	3.570	3.370	3.580	3.300	3.610	11,500	3.3165	6.57%
2025-08-18	3.350	3.200	3.350	-	-	0	0	-	3.350	3.200	3.350	-	-	0	-	0.00%
2025-08-15	3.350	3.310	3.350	3.350	3.590	28,500	98,400	3.4526	3.350	3.310	3.350	3.350	3.590	28,500	3.4526	-6.42%
2025-08-14	3.580	3.310	3.580	3.560	3.580	10,000	35,770	3.5770	3.580	3.310	3.580	3.560	3.580	10,000	3.5770	0.56%
2025-08-13	3.560	3.300	3.560	-	-	0	0	-	3.560	3.300	3.560	-	-	0	-	0.00%
2025-08-12	3.560	3.310	3.560	3.570	3.570	500	1,785	3.5700	3.560	3.310	3.560	3.570	3.570	500	3.5700	4.71%
2025-08-11	3.400	3.280	3.400	-	-	0	0	-	3.400	3.280	3.400	-	-	0	-	-5.03%
2025-08-08	3.580	3.310	3.580	-	-	0	0	-	3.580	3.310	3.580	-	-	0	-	-0.28%
2025-08-07	3.590	3.310	3.600	3.310	3.610	15,500	53,815	3.4719	3.590	3.310	3.600	3.310	3.610	15,500	3.4719	0.00%
2025-08-06	3.590	3.400	3.610	3.590	3.590	1,000	3,590	3.5900	3.590	3.400	3.610	3.590	3.590	1,000	3.5900	0.00%
2025-08-05	3.590	3.280	3.590	-	-	0	0	-	3.590	3.280	3.590	-	-	0	-	0.00%
2025-08-04	3.590	3.280	3.590	-	-	0	0	-	3.590	3.280	3.590	-	-	0	-	-0.55%
2025-08-01	3.610	3.300	3.610	-	-	0	0	-	3.610	3.300	3.610	-	-	0	-	0.00%
2025-07-31	3.610	3.300	3.610	-	-	0	0	-	3.610	3.300	3.610	-	-	0	-	0.00%
2025-07-30	3.610	3.300	3.610	-	-	0	0	-	3.610	3.300	3.610	-	-	0	-	0.00%
2025-07-29	3.610	3.270	3.610	3.610	3.610	1,000	3,610	3.6100	3.610	3.270	3.610	3.610	3.610	1,000	3.6100	0.00%
2025-07-28	3.610	3.220	3.610	3.440	3.610	8,500	29,325	3.4500	3.610	3.220	3.610	3.440	3.610	8,500	3.4500	4.94%
2025-07-25	3.440	3.250	3.440	-	-	0	0	-	3.440	3.250	3.440	-	-	0	-	0.00%
2025-07-24	3.440	3.250	3.440	3.430	3.440	1,000	3,435	3.4350	3.440	3.250	3.440	3.430	3.440	1,000	3.4350	0.00%
2025-07-23	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
2025-07-22	3.440	3.440	3.570	3.440	3.440	500	1,720	3.4400	3.440	3.440	3.570	3.440	3.440	500	3.4400	0.00%
2025-07-21	3.440	3.440	3.570	3.430	3.480	16,000	55,185	3.4491	3.440	3.440	3.570	3.430	3.480	16,000	3.4491	0.00%
2025-07-18	3.440	3.010	3.440	3.440	3.440	1,000	3,440	3.4400	3.440	3.010	3.440	3.440	3.440	1,000	3.4400	0.58%
2025-07-17	3.420	2.930	3.430	3.420	3.420	1,000	3,435	3.4350	3.420	2.930	3.430	3.420	3.420	1,000	3.4350	0.59%
2025-07-16	3.400	2.920	3.400	3.390	3.400	1,000	3,395	3.3950	3.400	2.920	3.400	3.390	3.400	1,000	3.3950	0.59%
2025-07-15	3.380	-	3.380	3.380	3.600	10,500	36,210	3.4486	3.380	-	3.380	3.380	3.600	10,500	3.4486	-3.43%
2025-07-14	3.500	2.920	3.700	3.390	3.500	2,000	6,840	3.4200	3.500	2.920	3.700	3.390	3.500	2,000	3.4200	2.94%
2025-07-11	3.400	3.200	3.400	3.230	3.400	1,500	5,015	3.3433	3.400	3.200	3.400	3.230	3.400	1,500	3.3433	1.49%
2025-07-10	3.350	2.930	3.350	-	-	0	0	-	3.350	2.930	3.350	-	-	0	-	-0.30%
2025-07-09	3.360	2.930	3.360	3.360	3.360	500	1,680	3.3600	3.360	2.930	3.360	3.360	3.360	500	3.3600	1.82%
2025-07-08	3.300	3.150	3.300	3.200	3.300	33,000	108,040	3.2739	3.300	3.150	3.300	3.200	3.300	33,000	3.2739	0.61%
2025-07-07	3.280	3.280	3.440	3.150	3.150	500	1,575	3.1500	3.280	3.280	3.440	3.150	3.150	500	3.1500	4.13%
2025-07-04	3.150	2.900	3.150	-	-	0	0	-	3.150	2.900	3.150	-	-	0	-	-0.63%
2025-07-03	3.170	2.910	3.170	3.180	3.180	500	1,590	3.1800	3.170	2.910	3.170	3.180	3.180	500	3.1800	-0.31%
2025-07-02	3.180	2.900	3.200	3.100	3.180	1,000	3,140	3.1400	3.180	2.900	3.200	3.100	3.180	1,000	3.1400	2.58%
2025-06-30	3.100	2.900	3.120	3.100	3.130	1,500	4,665	3.1100	3.100	2.900	3.120	3.100	3.130	1,500	3.1100	1.64%
2025-06-27	3.050	2.900	3.050	3.090	3.090	500	1,545	3.0900	3.050	2.900	3.050	3.090	3.090	500	3.0900	1.67%
2025-06-26	3.000	2.890	3.000	-	-	0	0	-	3.000	2.890	3.000	-	-	0	-	0.00%
2025-06-25	3.000	2.890	-	-	-	0	0	-	3.000	2.890	-	-	-	0	-	0.00%
2025-06-24	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	3.81%
2025-06-23	2.890	2.890	-	-	-	0	0	-	2.890	2.890	-	-	-	0	-	0.35%
2025-06-20	3.000	2.910	3.000	-	-	0	0	-	2.880	2.794	2.880	-	-	0	-	-2.28%
2025-06-19	3.070	2.910	3.170	2.950	3.100	11,500	35,540	3.0904	2.947	2.794	3.043	2.832	2.976	11,979	2.9668	0.33%
2025-06-18	3.060	3.000	3.060	-	-	0	0	-	2.938	2.880	2.938	-	-	0	-	0.00%
2025-06-17	3.060	2.920	3.060	2.820	3.100	46,500	132,035	2.8395	2.938	2.803	2.938	2.707	2.976	48,438	2.7259	-3.47%
2025-06-16	3.170	3.170	3.250	-	-	0	0	-	3.043	3.043	3.120	-	-	0	-	0.32%
2025-06-13	3.160	2.930	3.160	-	-	0	0	-	3.034	2.813	3.034	-	-	0	-	0.00%
2025-06-12	3.160	3.000	3.180	2.910	3.190	8,500	26,810	3.1541	3.034	2.880	3.053	2.794	3.062	8,854	3.0280	0.00%
2025-06-11	3.160	2.900	3.200	3.160	3.160	500	1,580	3.1600	3.034	2.784	3.072	3.034	3.034	521	3.0336	0.32%
2025-06-10	3.150	3.150	3.200	-	-	0	0	-	3.024	3.024	3.072	-	-	0	-	1.61%
2025-06-09	3.100	3.060	3.150	3.060	3.100	3,000	9,260	3.0867	2.976	2.938	3.024	2.938	2.976	3,125	2.9632	-1.59%
2025-06-06	3.150	3.150	3.370	-	-	0	0	-	3.024	3.024	3.235	-	-	0	-	0.32%
2025-06-05	3.140	2.900	3.150	2.870	3.140	2,000	5,875	2.9375	3.014	2.784	3.024	2.755	3.014	2,083	2.8200	-2.18%
2025-06-04	3.210	3.210	3.350	-	-	0	0	-	3.082	3.082	3.216	-	-	0	-	2.23%
2025-06-03	3.140	3.140	3.350	-	-	0	0	-	3.014	3.014	3.216	-	-	0	-	1.95%
2025-06-02	3.080	2.860	-	-	-	0	0	-	2.957	2.746	-	-	-	0	-	0.00%
2025-05-30	3.080	2.860	3.080	-	-	0	0	-	2.957	2.746	2.957	-	-	0	-	-2.84%
2025-05-29	3.170	2.860	3.170	-	-	0	0	-	3.043	2.746	3.043	-	-	0	-	0.00%
2025-05-28	3.170	2.860	3.170	3.170	3.170	500	1,585	3.1700	3.043	2.746	3.043	3.043	3.043	521	3.0432	0.00%
2025-05-27	3.170	3.170	3.300	-	-	0	0	-	3.043	3.043	3.168	-	-	0	-	2.26%
2025-05-26	3.100	2.860	3.290	-	-	0	0	-	2.976	2.746	3.158	-	-	0	-	0.00%
2025-05-23	3.100	3.100	3.300	-	-	0	0	-	2.976	2.976	3.168	-	-	0	-	1.97%
2025-05-22	3.040	2.860	3.100	-	-	0	0	-	2.918	2.746	2.976	-	-	0	-	0.00%
2025-05-21	3.040	2.890	3.040	2.820	3.040	20,500	58,975	2.8768	2.918	2.774	2.918	2.707	2.918	21,354	2.7618	-3.49%
2025-05-20	3.150	2.900	3.150	-	-	0	0	-	3.024	2.784	3.024	-	-	0	-	-0.63%
2025-05-19	3.170	2.900	3.170	3.170	3.180	3,000	9,515	3.1717	3.043	2.784	3.043	3.043	3.053	3,125	3.0448	-0.31%
2025-05-16	3.180	2.960	3.180	-	-	0	0	-	3.053	2.842	3.053	-	-	0	-	0.00%
2025-05-15	3.180	2.900	3.180	-	-	0	0	-	3.053	2.784	3.053	-	-	0	-	-0.31%
2025-05-14	3.190	3.100	3.200	3.190	3.200	1,500	4,790	3.1933	3.062	2.976	3.072	3.062	3.072	1,562	3.0656	-3.33%
2025-05-13	3.300	2.900	3.300	-	-	0	0	-	3.168	2.784	3.168	-	-	0	-	0.00%
2025-05-12	3.300	2.900	3.300	-	-	0	0	-	3.168	2.784	3.168	-	-	0	-	0.00%
2025-05-09	3.300	3.100	-	-	-	0	0	-	3.168	2.976	-	-	-	0	-	0.00%
2025-05-08	3.300	3.200	3.300	3.300	3.300	1,000	3,300	3.3000	3.168	3.072	3.168	3.168	3.168	1,042	3.1680	3.12%
2025-05-07	3.200	3.150	3.300	-	-	0	0	-	3.072	3.024	3.168	-	-	0	-	0.00%
2025-05-06	3.200	3.270	3.300	2.800	3.200	4,000	12,410	3.1025	3.072	3.139	3.168	2.688	3.072	4,167	2.9784	-2.74%
2025-05-02	3.290	3.280	3.300	-	-	0	0	-	3.158	3.149	3.168	-	-	0	-	0.00%
2025-04-30	3.290	3.290	3.300	-	-	0	0	-	3.158	3.158	3.168	-	-	0	-	0.30%
2025-04-29	3.280	2.800	3.300	3.280	3.280	500	1,640	3.2800	3.149	2.688	3.168	3.149	3.149	521	3.1488	1.86%
2025-04-28	3.220	2.880	3.220	-	-	0	0	-	3.091	2.765	3.091	-	-	0	-	-0.31%
2025-04-25	3.230	3.230	3.240	2.880	3.220	2,500	7,865	3.1460	3.101	3.101	3.110	2.765	3.091	2,604	3.0202	-0.62%
2025-04-24	3.250	3.100	3.250	-	-	0	0	-	3.120	2.976	3.120	-	-	0	-	-0.91%
2025-04-23	3.280	2.850	3.270	-	-	0	0	-	3.149	2.736	3.139	-	-	0	-	-0.30%
2025-04-22	3.290	2.980	3.290	3.290	3.290	4,500	14,805	3.2900	3.158	2.861	3.158	3.158	3.158	4,688	3.1584	1.23%
2025-04-17	3.250	2.800	3.250	-	-	0	0	-	3.120	2.688	3.120	-	-	0	-	0.00%
2025-04-16	3.250	3.000	3.250	-	-	0	0	-	3.120	2.880	3.120	-	-	0	-	0.00%
2025-04-15	3.250	2.880	3.250	-	-	0	0	-	3.120	2.765	3.120	-	-	0	-	-0.31%
2025-04-14	3.260	2.810	3.300	3.250	3.260	3,500	11,395	3.2557	3.130	2.698	3.168	3.120	3.130	3,646	3.1255	-0.31%
2025-04-11	3.270	3.270	3.300	-	-	0	0	-	3.139	3.139	3.168	-	-	0	-	0.62%
2025-04-10	3.250	3.250	3.300	-	-	0	0	-	3.120	3.120	3.168	-	-	0	-	2.52%
2025-04-09	3.170	3.170	3.300	-	-	0	0	-	3.043	3.043	3.168	-	-	0	-	2.92%
2025-04-08	3.080	3.080	3.300	2.800	2.800	1,500	4,200	2.8000	2.957	2.957	3.168	2.688	2.688	1,562	2.6880	10.00%
2025-04-07	2.800	2.800	3.000	2.800	3.270	19,000	58,350	3.0711	2.688	2.688	2.880	2.688	3.139	19,792	2.9482	-15.15%
2025-04-03	3.300	3.280	3.340	3.300	3.300	1,500	4,950	3.3000	3.168	3.149	3.206	3.168	3.168	1,562	3.1680	-1.20%
2025-04-02	3.340	3.340	3.480	3.340	3.340	3,000	10,020	3.3400	3.206	3.206	3.341	3.206	3.206	3,125	3.2064	0.00%
2025-04-01	3.340	3.330	3.600	3.330	4.490	216,000	810,150	3.7507	3.206	3.197	3.456	3.197	4.310	225,000	3.6007	0.00%
2025-03-31	3.340	3.340	3.660	3.300	3.750	8,500	28,950	3.4059	3.206	3.206	3.514	3.168	3.600	8,854	3.2696	-10.93%
2025-03-28	3.750	3.700	3.750	3.260	4.000	102,000	376,410	3.6903	3.600	3.552	3.600	3.130	3.840	106,250	3.5427	15.03%
2025-03-27	3.260	3.250	3.630	3.260	3.260	4,000	13,040	3.2600	3.130	3.120	3.485	3.130	3.130	4,167	3.1296	0.00%
2025-03-26	3.260	3.250	3.650	-	-	0	0	-	3.130	3.120	3.504	-	-	0	-	0.00%
2025-03-25	3.260	3.260	3.690	3.250	3.260	6,500	21,170	3.2569	3.130	3.130	3.542	3.120	3.130	6,771	3.1266	-7.65%
2025-03-24	3.530	3.250	3.660	-	-	500	1,765	3.5300	3.389	3.120	3.514	-	-	521	3.3888	0.00%
2025-03-21	3.530	3.270	3.530	3.250	3.550	6,000	21,145	3.5242	3.389	3.139	3.389	3.120	3.408	6,250	3.3832	-0.84%
2025-03-20	3.560	3.560	3.630	3.460	3.560	1,000	3,510	3.5100	3.418	3.418	3.485	3.322	3.418	1,042	3.3696	2.89%
2025-03-19	3.460	3.460	3.670	-	-	0	0	-	3.322	3.322	3.523	-	-	0	-	3.59%
2025-03-18	3.340	3.340	3.700	3.240	3.340	93,000	302,260	3.2501	3.206	3.206	3.552	3.110	3.206	96,875	3.1201	-8.24%
2025-03-17	3.640	3.580	3.640	3.580	3.640	7,500	27,090	3.6120	3.494	3.437	3.494	3.437	3.494	7,812	3.4675	1.68%
2025-03-14	3.580	3.250	3.580	3.650	3.650	1,000	3,650	3.6500	3.437	3.120	3.437	3.504	3.504	1,042	3.5040	6.87%
2025-03-13	3.350	3.250	3.690	3.350	3.350	1,000	3,350	3.3500	3.216	3.120	3.542	3.216	3.216	1,042	3.2160	0.60%
2025-03-12	3.330	3.330	3.500	3.230	3.270	36,500	119,330	3.2693	3.197	3.197	3.360	3.101	3.139	38,021	3.1385	-5.93%
2025-03-11	3.540	3.540	3.850	-	-	0	0	-	3.398	3.398	3.696	-	-	0	-	0.00%
2025-03-10	3.540	3.450	3.540	3.580	3.580	1,000	3,580	3.5800	3.398	3.312	3.398	3.437	3.437	1,042	3.4368	2.61%
2025-03-07	3.450	3.420	3.450	3.450	3.540	15,500	53,935	3.4797	3.312	3.283	3.312	3.312	3.398	16,146	3.3405	-3.09%
2025-03-06	3.560	3.560	3.800	3.560	3.600	10,000	35,700	3.5700	3.418	3.418	3.648	3.418	3.456	10,417	3.4272	-2.73%
2025-03-05	3.660	3.480	3.800	-	-	0	0	-	3.514	3.341	3.648	-	-	0	-	0.00%
2025-03-04	3.660	3.450	3.800	3.660	3.660	2,500	9,150	3.6600	3.514	3.312	3.648	3.514	3.514	2,604	3.5136	0.00%
2025-03-03	3.660	3.520	3.670	3.500	3.660	10,000	36,030	3.6030	3.514	3.379	3.523	3.360	3.514	10,417	3.4589	-0.54%
2025-02-28	3.680	3.510	3.680	3.610	3.700	9,500	34,765	3.6595	3.533	3.370	3.533	3.466	3.552	9,896	3.5131	-1.08%
2025-02-27	3.720	3.710	3.720	3.700	3.830	23,500	88,610	3.7706	3.571	3.562	3.571	3.552	3.677	24,479	3.6198	-6.77%
2025-02-26	3.990	3.970	4.000	3.770	3.990	31,000	118,455	3.8211	3.830	3.811	3.840	3.619	3.830	32,292	3.6683	-0.25%
2025-02-25	4.000	3.990	4.000	4.000	4.000	8,500	34,000	4.0000	3.840	3.830	3.840	3.840	3.840	8,854	3.8400	-5.66%
2025-02-24	4.240	4.050	4.240	4.100	4.250	32,000	132,970	4.1553	4.070	3.888	4.070	3.936	4.080	33,333	3.9891	3.41%
2025-02-21	4.100	4.100	4.190	3.990	4.260	70,000	284,755	4.0679	3.936	3.936	4.022	3.830	4.090	72,917	3.9052	-3.53%
2025-02-20	4.250	4.230	4.340	4.210	4.600	122,421	538,438	4.3982	4.080	4.061	4.166	4.042	4.416	127,522	4.2223	-13.62%
2025-02-19	4.920	4.820	4.920	4.300	5.400	385,921	1,939,876	5.0266	4.723	4.627	4.723	4.128	5.184	402,001	4.8255	15.22%
2025-02-18	4.270	4.270	4.330	3.340	4.600	219,500	885,860	4.0358	4.099	4.099	4.157	3.206	4.416	228,646	3.8744	27.84%
2025-02-17	3.340	3.310	3.580	3.320	3.610	112,500	388,585	3.4541	3.206	3.178	3.437	3.187	3.466	117,188	3.3159	-2.05%
2025-02-14	3.410	3.450	3.500	3.400	3.610	128,500	446,390	3.4739	3.274	3.312	3.360	3.264	3.466	133,854	3.3349	-3.94%
2025-02-13	3.550	3.550	3.750	3.500	4.300	314,500	1,212,605	3.8557	3.408	3.408	3.600	3.360	4.128	327,604	3.7014	4.41%
2025-02-12	3.400	3.200	3.400	3.200	3.400	3,000	9,700	3.2333	3.264	3.072	3.264	3.072	3.264	3,125	3.1040	11.48%
2025-02-11	3.050	3.050	3.200	-	-	0	0	-	2.928	2.928	3.072	-	-	0	-	1.67%
2025-02-10	3.000	2.950	3.200	2.810	3.000	33,000	95,530	2.8948	2.880	2.832	3.072	2.698	2.880	34,375	2.7791	6.76%
2025-02-07	2.810	2.810	2.880	2.750	2.810	24,000	66,965	2.7902	2.698	2.698	2.765	2.640	2.698	25,000	2.6786	0.36%
2025-02-06	2.800	2.760	2.800	2.830	2.830	1,000	2,830	2.8300	2.688	2.650	2.688	2.717	2.717	1,042	2.7168	-1.41%
2025-02-05	2.840	2.750	2.840	2.790	2.860	17,000	48,385	2.8462	2.726	2.640	2.726	2.678	2.746	17,708	2.7323	9.23%
2025-02-04	2.600	2.600	2.650	2.240	2.650	38,000	93,235	2.4536	2.496	2.496	2.544	2.150	2.544	39,583	2.3554	1.96%
2025-02-03	2.550	2.550	2.590	2.540	3.000	313,500	815,515	2.6013	2.448	2.448	2.486	2.438	2.880	326,562	2.4973	-12.07%
2025-01-28	2.900	2.900	3.000	2.870	2.950	15,500	45,685	2.9474	2.784	2.784	2.880	2.755	2.832	16,146	2.8295	-6.45%
2025-01-27	3.100	2.940	3.100	2.750	3.150	171,000	516,075	3.0180	2.976	2.822	2.976	2.640	3.024	178,125	2.8973	-8.55%
2025-01-24	3.390	3.110	3.390	3.000	3.390	58,000	182,350	3.1440	3.254	2.986	3.254	2.880	3.254	60,417	3.0182	-0.29%
2025-01-23	3.400	3.400	3.460	3.300	3.470	61,000	205,900	3.3754	3.264	3.264	3.322	3.168	3.331	63,542	3.2404	-9.33%
2025-01-22	3.750	3.520	3.750	3.600	3.850	41,000	152,560	3.7210	3.600	3.379	3.600	3.456	3.696	42,708	3.5721	-3.85%
2025-01-21	3.900	3.680	3.900	3.600	3.890	91,000	341,425	3.7519	3.744	3.533	3.744	3.456	3.734	94,792	3.6018	-2.26%
2025-01-20	3.990	3.700	3.850	3.880	4.070	55,000	215,475	3.9177	3.830	3.552	3.696	3.725	3.907	57,292	3.7610	-5.00%
2025-01-17	4.200	3.700	4.150	3.980	4.290	63,000	259,340	4.1165	4.032	3.552	3.984	3.821	4.118	65,625	3.9518	-4.55%
2025-01-16	4.400	-	4.400	4.200	4.420	14,500	61,755	4.2590	4.224	-	4.224	4.032	4.243	15,104	4.0886	0.69%
2025-01-15	4.370	4.170	4.380	4.180	4.400	17,000	72,920	4.2894	4.195	4.003	4.205	4.013	4.224	17,708	4.1178	-2.46%
2025-01-14	4.480	4.200	4.480	4.200	4.500	49,000	211,935	4.3252	4.301	4.032	4.301	4.032	4.320	51,042	4.1522	0.45%
2025-01-13	4.460	4.300	4.460	4.000	4.470	14,500	60,170	4.1497	4.282	4.128	4.282	3.840	4.291	15,104	3.9837	1.59%
2025-01-10	4.390	4.000	4.390	3.700	4.490	117,500	476,305	4.0537	4.214	3.840	4.214	3.552	4.310	122,396	3.8915	-3.09%
2025-01-09	4.530	-	4.530	4.530	4.800	6,500	30,690	4.7215	4.349	-	4.349	4.349	4.608	6,771	4.5327	-17.64%
2025-01-08	5.500	-	5.500	5.000	5.500	19,000	97,470	5.1300	5.280	-	5.280	4.800	5.280	19,792	4.9248	2.04%
2025-01-07	5.390	-	5.390	-	-	0	0	-	5.174	-	5.174	-	-	0	-	0.00%
2025-01-06	5.390	-	5.390	-	-	0	0	-	5.174	-	5.174	-	-	0	-	0.00%
2025-01-03	5.390	-	5.390	5.390	5.390	1,000	5,420	5.4200	5.174	-	5.174	5.174	5.174	1,042	5.2032	0.00%
2025-01-02	5.390	-	5.390	-	-	0	0	-	5.174	-	5.174	-	-	0	-	-0.19%
2024-12-31	5.400	-	5.500	5.200	5.400	441,000	2,294,185	5.2022	5.184	-	5.280	4.992	5.184	459,375	4.9941	0.00%
2024-12-30	5.400	-	5.500	5.000	5.400	452,000	2,374,235	5.2527	5.184	-	5.280	4.800	5.184	470,833	5.0426	3.85%
2024-12-27	5.200	4.970	5.300	4.800	5.200	145,000	739,415	5.0994	4.992	4.771	5.088	4.608	4.992	151,042	4.8954	4.21%
2024-12-24	4.990	4.280	5.060	-	-	500	2,530	5.0600	4.790	4.109	4.858	-	-	521	4.8576	0.00%
2024-12-23	4.990	4.280	5.000	4.990	4.990	500	2,495	4.9900	4.790	4.109	4.800	4.790	4.790	521	4.7904	1.42%
2024-12-20	4.920	4.280	4.920	4.930	4.930	29,000	142,790	4.9238	4.723	4.109	4.723	4.733	4.733	30,208	4.7268	0.41%
2024-12-19	4.900	4.330	4.900	4.640	4.900	45,500	216,060	4.7486	4.704	4.157	4.704	4.454	4.704	47,396	4.5586	5.38%
2024-12-18	4.650	4.280	4.650	-	-	0	0	-	4.464	4.109	4.464	-	-	0	-	0.00%
2024-12-17	4.650	4.280	4.680	4.640	4.650	16,500	76,715	4.6494	4.464	4.109	4.493	4.454	4.464	17,188	4.4634	0.00%
2024-12-16	4.650	4.280	4.720	4.640	4.650	18,500	86,015	4.6495	4.464	4.109	4.531	4.454	4.464	19,271	4.4635	0.00%
2024-12-13	4.650	4.280	4.650	-	-	0	0	-	4.464	4.109	4.464	-	-	0	-	0.00%
2024-12-12	4.650	4.360	4.650	4.640	4.650	37,000	172,040	4.6497	4.464	4.186	4.464	4.454	4.464	38,542	4.4637	0.43%
2024-12-11	4.630	4.330	4.650	4.590	4.630	20,000	92,020	4.6010	4.445	4.157	4.464	4.406	4.445	20,833	4.4170	0.87%
2024-12-10	4.590	4.310	4.590	4.570	4.590	20,500	93,995	4.5851	4.406	4.138	4.406	4.387	4.406	21,354	4.4017	0.88%
2024-12-09	4.550	4.290	4.550	4.540	4.550	15,000	68,240	4.5493	4.368	4.118	4.368	4.358	4.368	15,625	4.3674	1.11%
2024-12-06	4.500	4.240	4.550	4.440	4.500	1,500	6,720	4.4800	4.320	4.070	4.368	4.262	4.320	1,562	4.3008	1.35%
2024-12-05	4.440	4.280	4.500	4.350	4.500	15,000	66,660	4.4440	4.262	4.109	4.320	4.176	4.320	15,625	4.2662	3.74%
2024-12-04	4.280	4.090	4.490	4.280	4.280	500	2,140	4.2800	4.109	3.926	4.310	4.109	4.109	521	4.1088	-3.48%
2024-12-03	4.530	4.300	4.530	4.530	4.530	1,500	6,795	4.5300	4.257	4.041	4.257	4.257	4.257	1,596	4.2568	0.22%
2024-12-02	4.520	4.150	4.520	4.250	4.520	15,000	67,380	4.4920	4.247	3.900	4.247	3.994	4.247	15,963	4.2211	1.57%
2024-11-29	4.450	4.250	4.450	-	-	0	0	-	4.182	3.994	4.182	-	-	0	-	0.00%
2024-11-28	4.450	4.280	4.450	-	-	0	0	-	4.182	4.022	4.182	-	-	0	-	-1.11%
2024-11-27	4.500	4.280	4.580	4.280	4.500	38,500	171,650	4.4584	4.229	4.022	4.304	4.022	4.229	40,971	4.1896	2.27%
2024-11-26	4.400	4.200	4.500	4.370	4.500	39,000	172,240	4.4164	4.135	3.947	4.229	4.106	4.229	41,503	4.1501	2.80%
2024-11-25	4.280	4.030	4.500	4.280	4.280	500	2,140	4.2800	4.022	3.787	4.229	4.022	4.022	532	4.0219	-4.89%
2024-11-22	4.500	4.260	4.500	-	-	0	0	-	4.229	4.003	4.229	-	-	0	-	-2.17%
2024-11-21	4.600	4.090	4.600	-	-	0	0	-	4.323	3.843	4.323	-	-	0	-	0.00%
2024-11-20	4.600	4.030	4.600	-	-	0	0	-	4.323	3.787	4.323	-	-	0	-	0.00%
2024-11-19	4.600	4.280	4.650	4.520	4.600	19,000	86,040	4.5284	4.323	4.022	4.370	4.247	4.323	20,219	4.2553	1.77%
2024-11-18	4.520	4.300	4.520	4.520	4.520	11,500	51,980	4.5200	4.247	4.041	4.247	4.247	4.247	12,238	4.2474	0.00%
2024-11-15	4.520	4.020	4.520	-	-	0	0	-	4.247	3.778	4.247	-	-	0	-	-0.22%
2024-11-14	4.530	4.020	-	4.530	4.530	500	2,265	4.5300	4.257	3.778	-	4.257	4.257	532	4.2568	-0.44%
2024-11-13	4.550	4.040	4.550	-	-	0	0	-	4.276	3.796	4.276	-	-	0	-	0.00%
2024-11-12	4.550	4.040	-	-	-	0	0	-	4.276	3.796	-	-	-	0	-	0.00%
2024-11-11	4.550	4.320	4.600	-	-	0	0	-	4.276	4.059	4.323	-	-	0	-	0.00%
2024-11-08	4.550	4.250	4.580	4.500	4.550	1,500	6,775	4.5167	4.276	3.994	4.304	4.229	4.276	1,596	4.2443	2.25%
2024-11-07	4.450	4.300	4.530	4.030	4.450	1,000	4,240	4.2400	4.182	4.041	4.257	3.787	4.182	1,064	3.9843	0.00%
2024-11-06	4.450	4.300	4.450	-	-	0	0	-	4.182	4.041	4.182	-	-	0	-	-1.11%
2024-11-05	4.500	4.300	4.590	-	-	0	0	-	4.229	4.041	4.313	-	-	0	-	0.00%
2024-11-04	4.500	4.300	4.600	-	-	0	0	-	4.229	4.041	4.323	-	-	0	-	0.00%
2024-11-01	4.500	4.200	-	4.410	4.500	3,500	15,520	4.4343	4.229	3.947	-	4.144	4.229	3,725	4.1669	1.58%
2024-10-31	4.430	4.200	4.430	-	-	0	0	-	4.163	3.947	4.163	-	-	0	-	-0.23%
2024-10-30	4.440	4.200	4.430	-	-	0	0	-	4.172	3.947	4.163	-	-	0	-	-0.22%
2024-10-29	4.450	4.350	4.490	4.350	4.490	3,000	13,315	4.4383	4.182	4.088	4.219	4.088	4.219	3,193	4.1707	1.14%
2024-10-28	4.400	4.180	4.390	-	-	0	0	-	4.135	3.928	4.125	-	-	0	-	-1.57%
2024-10-25	4.470	-	4.470	-	-	0	0	-	4.200	-	4.200	-	-	0	-	-0.45%
2024-10-24	4.490	3.980	4.490	4.260	4.490	4,000	17,160	4.2900	4.219	3.740	4.219	4.003	4.219	4,257	4.0313	5.40%
2024-10-23	4.260	3.650	4.260	4.000	4.260	7,500	30,475	4.0633	4.003	3.430	4.003	3.759	4.003	7,981	3.8183	6.50%
2024-10-22	4.000	3.420	4.100	4.000	4.010	5,000	20,040	4.0080	3.759	3.214	3.853	3.759	3.768	5,321	3.7663	-11.11%
2024-10-21	4.500	3.200	4.490	-	-	0	0	-	4.229	3.007	4.219	-	-	0	-	0.00%
2024-10-18	4.500	3.640	4.500	4.320	4.500	11,500	49,765	4.3274	4.229	3.421	4.229	4.059	4.229	12,238	4.0664	0.45%
2024-10-17	4.480	4.320	4.700	-	-	0	0	-	4.210	4.059	4.417	-	-	0	-	0.00%
2024-10-16	4.480	4.320	4.480	-	-	0	0	-	4.210	4.059	4.210	-	-	0	-	0.00%
2024-10-15	4.480	4.320	4.490	-	-	0	0	-	4.210	4.059	4.219	-	-	0	-	-0.22%
2024-10-14	4.490	4.320	4.490	-	-	0	0	-	4.219	4.059	4.219	-	-	0	-	0.00%
2024-10-10	4.490	4.320	4.700	-	-	0	0	-	4.219	4.059	4.417	-	-	0	-	0.00%
2024-10-09	4.490	4.320	4.680	-	-	0	0	-	4.219	4.059	4.398	-	-	0	-	0.00%
2024-10-08	4.490	4.320	4.490	-	-	0	0	-	4.219	4.059	4.219	-	-	0	-	-0.22%
2024-10-07	4.500	4.380	4.640	4.500	4.500	1,500	6,750	4.5000	4.229	4.116	4.360	4.229	4.229	1,596	4.2286	-3.02%
2024-10-04	4.640	4.320	4.640	-	-	0	0	-	4.360	4.059	4.360	-	-	0	-	0.00%
2024-10-03	4.640	4.320	-	4.320	4.640	26,000	115,240	4.4323	4.360	4.059	-	4.059	4.360	27,668	4.1650	-1.28%
2024-10-02	4.700	4.350	4.700	4.300	4.700	50,500	224,510	4.4457	4.417	4.088	4.417	4.041	4.417	53,741	4.1777	0.00%
2024-09-30	4.700	4.310	4.700	4.300	4.700	47,000	209,670	4.4611	4.417	4.050	4.417	4.041	4.417	50,016	4.1921	0.43%
2024-09-27	4.680	4.410	4.680	-	-	0	0	-	4.398	4.144	4.398	-	-	0	-	0.00%
2024-09-26	4.680	4.410	4.700	-	-	0	0	-	4.398	4.144	4.417	-	-	0	-	0.00%
2024-09-25	4.680	4.410	4.680	-	-	0	0	-	4.398	4.144	4.398	-	-	0	-	0.00%
2024-09-24	4.680	4.410	4.680	-	-	0	0	-	4.398	4.144	4.398	-	-	0	-	0.00%
2024-09-23	4.680	4.410	4.680	-	-	0	0	-	4.398	4.144	4.398	-	-	0	-	-0.43%
2024-09-20	4.700	4.410	4.700	-	-	0	0	-	4.417	4.144	4.417	-	-	0	-	0.00%
2024-09-19	4.700	4.410	4.700	-	-	0	0	-	4.417	4.144	4.417	-	-	0	-	-4.08%
2024-09-17	4.900	4.410	4.950	-	-	0	0	-	4.605	4.144	4.652	-	-	0	-	0.00%
2024-09-16	4.900	4.410	4.900	-	-	0	0	-	4.605	4.144	4.605	-	-	0	-	0.00%
2024-09-13	4.900	4.410	4.900	-	-	0	0	-	4.605	4.144	4.605	-	-	0	-	0.00%
2024-09-12	4.900	4.410	4.900	-	-	0	0	-	4.605	4.144	4.605	-	-	0	-	0.00%
2024-09-11	4.900	4.410	4.900	-	-	0	0	-	4.605	4.144	4.605	-	-	0	-	0.00%
2024-09-10	4.900	4.410	4.900	-	-	0	0	-	4.605	4.144	4.605	-	-	0	-	-1.01%
2024-09-09	4.950	4.410	4.950	-	-	0	0	-	4.652	4.144	4.652	-	-	0	-	0.00%
2024-09-05	4.950	4.530	5.000	-	-	0	0	-	4.652	4.257	4.698	-	-	0	-	0.00%
2024-09-04	4.950	4.500	4.950	-	-	0	0	-	4.652	4.229	4.652	-	-	0	-	-1.00%
2024-09-03	5.000	4.510	5.000	-	-	0	0	-	4.698	4.238	4.698	-	-	0	-	0.00%
2024-09-02	5.000	4.510	5.000	-	-	0	0	-	4.698	4.238	4.698	-	-	0	-	-3.10%
2024-08-30	5.160	4.510	5.160	5.090	5.450	20,500	105,215	5.1324	4.849	4.238	4.849	4.783	5.121	21,816	4.8229	1.38%
2024-08-29	5.090	4.600	5.090	4.860	5.100	98,500	484,160	4.9153	4.783	4.323	4.783	4.567	4.792	104,821	4.6189	10.65%
2024-08-28	4.600	4.410	4.600	-	-	0	0	-	4.323	4.144	4.323	-	-	0	-	-3.16%
2024-08-27	4.750	4.420	4.750	-	-	0	0	-	4.464	4.153	4.464	-	-	0	-	-0.21%
2024-08-26	4.760	4.410	4.760	4.610	4.760	13,000	61,155	4.7042	4.473	4.144	4.473	4.332	4.473	13,834	4.4206	0.00%
2024-08-23	4.760	4.410	4.760	4.610	4.900	1,000	4,755	4.7550	4.473	4.144	4.473	4.332	4.605	1,064	4.4683	5.31%
2024-08-22	4.520	4.410	4.600	-	-	0	0	-	4.247	4.144	4.323	-	-	0	-	0.00%
2024-08-21	4.520	4.430	4.780	4.520	4.680	3,000	13,865	4.6217	4.247	4.163	4.492	4.247	4.398	3,193	4.3430	-5.44%
2024-08-20	4.780	4.410	4.780	-	-	0	0	-	4.492	4.144	4.492	-	-	0	-	-0.21%
2024-08-19	4.790	4.460	4.800	4.810	4.810	1,000	4,810	4.8100	4.501	4.191	4.511	4.520	4.520	1,064	4.5199	-3.62%
2024-08-16	4.970	4.460	4.970	4.710	4.990	7,500	36,385	4.8513	4.670	4.191	4.670	4.426	4.689	7,981	4.5588	0.20%
2024-08-15	4.960	4.410	4.960	4.990	4.990	500	2,495	4.9900	4.661	4.144	4.661	4.689	4.689	532	4.6891	1.43%
2024-08-14	4.890	4.420	4.890	-	-	0	0	-	4.595	4.153	4.595	-	-	0	-	-1.21%
2024-08-13	4.950	4.420	4.950	-	-	0	0	-	4.652	4.153	4.652	-	-	0	-	0.00%
2024-08-12	4.950	4.580	4.950	-	-	0	0	-	4.652	4.304	4.652	-	-	0	-	-0.20%
2024-08-09	4.960	4.450	4.960	4.340	4.960	52,000	243,125	4.6755	4.661	4.182	4.661	4.078	4.661	55,337	4.3935	2.90%
2024-08-08	4.820	4.440	4.800	-	-	0	0	-	4.529	4.172	4.511	-	-	0	-	-3.41%
2024-08-07	4.990	5.000	5.050	4.970	5.000	8,000	39,905	4.9881	4.689	4.698	4.745	4.670	4.698	8,513	4.6873	0.00%
2024-08-06	4.990	4.560	4.990	4.340	5.150	45,500	214,920	4.7235	4.689	4.285	4.689	4.078	4.839	48,420	4.4387	0.60%
2024-08-05	4.960	4.840	4.960	-	-	0	0	-	4.661	4.548	4.661	-	-	0	-	0.00%
2024-08-02	4.960	4.840	4.960	-	-	0	0	-	4.661	4.548	4.661	-	-	0	-	0.00%
2024-08-01	4.960	4.830	4.960	-	-	0	0	-	4.661	4.539	4.661	-	-	0	-	0.00%
2024-07-31	4.960	4.810	4.950	4.810	4.970	20,000	98,650	4.9325	4.661	4.520	4.652	4.520	4.670	21,283	4.6351	0.61%
2024-07-30	4.930	4.760	4.930	4.800	4.930	4,000	19,425	4.8563	4.633	4.473	4.633	4.511	4.633	4,257	4.5634	-0.40%
2024-07-29	4.950	4.780	4.960	4.820	4.950	2,000	9,705	4.8525	4.652	4.492	4.661	4.529	4.652	2,128	4.5599	-0.40%
2024-07-26	4.970	4.780	4.970	4.970	4.970	500	2,485	4.9700	4.670	4.492	4.670	4.670	4.670	532	4.6703	-0.80%
2024-07-25	5.010	4.660	5.010	4.950	5.020	4,500	22,370	4.9711	4.708	4.379	4.708	4.652	4.717	4,789	4.6713	1.42%
2024-07-24	4.940	4.660	4.940	4.770	4.950	11,000	53,610	4.8736	4.642	4.379	4.642	4.482	4.652	11,706	4.5797	-0.80%
2024-07-23	4.980	4.780	4.980	4.810	4.980	4,500	21,895	4.8656	4.680	4.492	4.680	4.520	4.680	4,789	4.5722	-0.40%
2024-07-22	5.000	4.760	5.000	4.740	5.000	10,500	51,945	4.9471	4.698	4.473	4.698	4.454	4.698	11,174	4.6488	0.20%
2024-07-19	4.990	4.820	4.990	4.800	4.990	6,500	31,510	4.8477	4.689	4.529	4.689	4.511	4.689	6,917	4.5554	-0.60%
2024-07-18	5.020	4.720	5.020	-	-	0	0	-	4.717	4.435	4.717	-	-	0	-	-0.99%
2024-07-17	5.070	4.630	5.070	4.830	5.170	27,500	137,610	5.0040	4.764	4.351	4.764	4.539	4.858	29,265	4.7022	-1.55%
2024-07-16	5.150	4.600	5.190	4.770	5.150	16,500	82,440	4.9964	4.839	4.323	4.877	4.482	4.839	17,559	4.6951	0.00%
2024-07-15	5.150	4.580	5.150	5.150	5.150	500	2,575	5.1500	4.839	4.304	4.839	4.839	4.839	532	4.8394	-0.77%
2024-07-12	5.190	4.600	5.190	4.810	5.190	5,500	27,480	4.9964	4.877	4.323	4.877	4.520	4.877	5,853	4.6951	-0.19%
2024-07-11	5.200	4.680	5.200	4.720	5.200	9,500	47,200	4.9684	4.886	4.398	4.886	4.435	4.886	10,110	4.6688	4.00%
2024-07-10	5.000	4.560	5.000	-	-	0	0	-	4.698	4.285	4.698	-	-	0	-	-0.40%
2024-07-09	5.020	4.560	5.020	5.000	5.020	1,000	5,010	5.0100	4.717	4.285	4.717	4.698	4.717	1,064	4.7079	0.40%
2024-07-08	5.000	4.560	5.000	4.700	5.000	5,000	23,795	4.7590	4.698	4.285	4.698	4.417	4.698	5,321	4.4720	7.99%
2024-07-05	4.630	4.850	5.020	4.560	4.560	500	2,280	4.5600	4.351	4.558	4.717	4.285	4.285	532	4.2850	-7.95%
2024-07-04	5.030	4.560	5.030	5.030	5.030	500	2,515	5.0300	4.727	4.285	4.727	4.727	4.727	532	4.7267	0.60%
2024-07-03	5.000	4.550	5.000	-	-	0	0	-	4.698	4.276	4.698	-	-	0	-	0.00%
2024-07-02	5.000	4.550	5.000	-	-	0	0	-	4.698	4.276	4.698	-	-	0	-	-0.60%
2024-06-28	5.030	4.560	5.030	5.030	5.030	6,000	30,180	5.0300	4.727	4.285	4.727	4.727	4.727	6,385	4.7267	-0.20%
2024-06-27	5.040	4.560	5.050	-	-	0	0	-	4.736	4.285	4.745	-	-	0	-	0.00%
2024-06-26	5.040	4.550	5.040	5.000	5.040	11,000	55,080	5.0073	4.736	4.276	4.736	4.698	4.736	11,706	4.7053	-0.20%
2024-06-25	5.050	4.560	5.050	5.050	5.050	500	2,525	5.0500	4.745	4.285	4.745	4.745	4.745	532	4.7455	0.60%
2024-06-24	5.020	4.560	5.030	5.020	5.030	88,000	441,780	5.0202	4.717	4.285	4.727	4.717	4.727	93,647	4.7175	0.85%
2024-06-21	5.050	4.550	5.050	-	-	0	0	-	4.677	4.214	4.677	-	-	0	-	0.00%
2024-06-20	5.050	-	5.050	-	-	0	0	-	4.677	-	4.677	-	-	0	-	0.00%
2024-06-19	5.050	-	5.050	5.000	5.050	4,500	22,525	5.0056	4.677	-	4.677	4.631	4.677	4,859	4.6362	1.00%
2024-06-18	5.000	-	5.000	4.910	5.000	3,000	14,885	4.9617	4.631	-	4.631	4.548	4.631	3,239	4.5955	-0.99%
2024-06-17	5.050	4.900	5.050	5.150	5.150	500	2,575	5.1500	4.677	4.538	4.677	4.770	4.770	540	4.7700	0.00%
2024-06-14	5.050	4.900	5.050	-	-	0	0	-	4.677	4.538	4.677	-	-	0	-	-1.94%
2024-06-13	5.150	4.950	5.150	5.050	5.190	3,000	15,365	5.1217	4.770	4.585	4.770	4.677	4.807	3,239	4.7437	-0.19%
2024-06-12	5.160	-	5.160	-	-	0	0	-	4.779	-	4.779	-	-	0	-	-0.19%
2024-06-11	5.170	-	5.170	-	-	0	0	-	4.788	-	4.788	-	-	0	-	-0.39%
2024-06-07	5.190	-	5.190	-	-	0	0	-	4.807	-	4.807	-	-	0	-	-0.19%
2024-06-06	5.200	-	5.200	-	-	0	0	-	4.816	-	4.816	-	-	0	-	-0.19%
2024-06-05	5.210	4.460	5.210	-	-	0	0	-	4.826	4.131	4.826	-	-	0	-	-1.51%
2024-06-04	5.290	-	5.290	5.290	5.290	1,000	5,290	5.2900	4.900	-	4.900	4.900	4.900	1,080	4.8996	0.19%
2024-06-03	5.280	-	5.280	-	-	0	0	-	4.890	-	4.890	-	-	0	-	0.00%
2024-05-31	5.280	4.520	5.280	5.310	5.310	500	2,655	5.3100	4.890	4.186	4.890	4.918	4.918	540	4.9182	-0.56%
2024-05-30	5.310	4.530	5.310	-	-	0	0	-	4.918	4.196	4.918	-	-	0	-	-0.19%
2024-05-29	5.320	4.780	5.320	-	-	0	0	-	4.927	4.427	4.927	-	-	0	-	-0.75%
2024-05-28	5.360	4.590	5.360	-	-	0	0	-	4.964	4.251	4.964	-	-	0	-	-0.74%
2024-05-27	5.400	4.500	5.400	5.280	5.400	4,000	21,180	5.2950	5.002	4.168	5.002	4.890	5.002	4,319	4.9043	2.08%
2024-05-24	5.290	4.520	5.290	-	-	0	0	-	4.900	4.186	4.900	-	-	0	-	-0.38%
2024-05-23	5.310	4.290	5.310	-	-	0	0	-	4.918	3.973	4.918	-	-	0	-	-0.19%
2024-05-22	5.320	4.540	5.320	-	-	0	0	-	4.927	4.205	4.927	-	-	0	-	-0.37%
2024-05-21	5.340	4.320	5.340	-	-	0	0	-	4.946	4.001	4.946	-	-	0	-	-0.37%
2024-05-20	5.360	4.500	5.360	5.290	5.380	1,500	7,980	5.3200	4.964	4.168	4.964	4.900	4.983	1,620	4.9274	1.32%
2024-05-17	5.290	-	5.290	5.290	5.290	500	2,645	5.2900	4.900	-	4.900	4.900	4.900	540	4.8996	-0.56%
2024-05-16	5.320	-	5.320	-	-	0	0	-	4.927	-	4.927	-	-	0	-	0.00%
2024-05-14	5.320	4.800	5.320	5.320	5.320	1,000	5,320	5.3200	4.927	4.446	4.927	4.927	4.927	1,080	4.9274	-0.37%
2024-05-13	5.340	4.820	5.340	-	-	0	0	-	4.946	4.464	4.946	-	-	0	-	0.00%
2024-05-10	5.340	4.710	5.340	-	-	0	0	-	4.946	4.362	4.946	-	-	0	-	-0.37%
2024-05-09	5.360	4.500	5.360	4.400	5.390	5,000	26,305	5.2610	4.964	4.168	4.964	4.075	4.992	5,398	4.8728	0.00%
2024-05-08	5.360	-	5.360	-	-	0	0	-	4.964	-	4.964	-	-	0	-	0.00%
2024-05-07	5.360	-	5.360	-	-	0	0	-	4.964	-	4.964	-	-	0	-	0.00%
2024-05-06	5.360	5.130	5.360	-	-	0	0	-	4.964	4.751	4.964	-	-	0	-	-0.56%
2024-05-03	5.390	-	5.390	5.360	5.390	4,000	21,495	5.3738	4.992	-	4.992	4.964	4.992	4,319	4.9772	0.56%
2024-05-02	5.360	-	5.360	5.380	5.380	1,000	5,380	5.3800	4.964	-	4.964	4.983	4.983	1,080	4.9830	0.00%
2024-04-30	5.360	-	5.360	5.360	5.360	500	2,680	5.3600	4.964	-	4.964	4.964	4.964	540	4.9645	0.00%
2024-04-29	5.360	-	5.360	-	-	0	0	-	4.964	-	4.964	-	-	0	-	-0.19%
2024-04-26	5.370	-	5.370	5.360	5.380	4,000	21,460	5.3650	4.974	-	4.974	4.964	4.983	4,319	4.9691	0.19%
2024-04-25	5.360	-	5.360	-	-	0	0	-	4.964	-	4.964	-	-	0	-	-0.37%
2024-04-24	5.380	-	5.380	-	-	0	0	-	4.983	-	4.983	-	-	0	-	-0.37%
2024-04-23	5.400	-	5.400	5.350	5.400	4,500	24,170	5.3711	5.002	-	5.002	4.955	5.002	4,859	4.9748	0.37%
2024-04-22	5.380	-	5.380	-	-	0	0	-	4.983	-	4.983	-	-	0	-	-0.37%
2024-04-19	5.400	-	5.400	-	-	0	0	-	5.002	-	5.002	-	-	0	-	0.00%
2024-04-18	5.400	-	5.400	-	-	0	0	-	5.002	-	5.002	-	-	0	-	0.00%
2024-04-17	5.400	5.070	5.400	-	-	0	0	-	5.002	4.696	5.002	-	-	0	-	0.00%
2024-04-16	5.400	4.270	5.400	-	-	0	0	-	5.002	3.955	5.002	-	-	0	-	0.00%
2024-04-15	5.400	-	5.400	-	-	0	0	-	5.002	-	5.002	-	-	0	-	0.00%
2024-04-12	5.400	-	5.400	5.400	5.400	500	2,700	5.4000	5.002	-	5.002	5.002	5.002	540	5.0015	0.00%
2024-04-11	5.400	-	5.400	-	-	0	0	-	5.002	-	5.002	-	-	0	-	0.00%
2024-04-10	5.400	-	5.400	-	-	0	0	-	5.002	-	5.002	-	-	0	-	-0.74%
2024-04-09	5.440	-	5.440	5.430	5.440	1,500	8,150	5.4333	5.039	-	5.039	5.029	5.039	1,620	5.0324	0.18%
2024-04-08	5.430	-	5.430	5.430	5.430	1,000	5,430	5.4300	5.029	-	5.029	5.029	5.029	1,080	5.0293	0.00%
2024-04-05	5.430	-	5.430	-	-	0	0	-	5.029	-	5.029	-	-	0	-	0.00%
2024-04-03	5.430	-	5.430	5.430	5.430	500	2,715	5.4300	5.029	-	5.029	5.029	5.029	540	5.0293	-0.37%
2024-04-02	5.450	-	5.450	5.450	5.450	1,000	5,450	5.4500	5.048	-	5.048	5.048	5.048	1,080	5.0478	0.00%
2024-03-28	5.450	-	5.460	5.000	5.450	5,000	25,375	5.0750	5.048	-	5.057	4.631	5.048	5,398	4.7005	0.93%
2024-03-27	5.400	-	5.400	5.550	5.560	1,000	5,555	5.5550	5.002	-	5.002	5.140	5.150	1,080	5.1451	-1.28%
2024-03-26	5.470	-	5.470	5.470	5.600	1,000	5,535	5.5350	5.066	-	5.066	5.066	5.187	1,080	5.1266	-1.08%
2024-03-25	5.530	-	5.530	-	-	0	0	-	5.122	-	5.122	-	-	0	-	0.00%
2024-03-22	5.530	-	5.530	-	-	0	0	-	5.122	-	5.122	-	-	0	-	-1.60%
2024-03-21	5.620	-	5.620	5.320	5.900	1,000	5,610	5.6100	5.205	-	5.205	4.927	5.465	1,080	5.1960	6.04%
2024-03-20	5.300	-	5.300	-	-	0	0	-	4.909	-	4.909	-	-	0	-	0.00%
2024-03-19	5.300	-	5.300	5.300	5.300	500	2,650	5.3000	4.909	-	4.909	4.909	4.909	540	4.9089	-0.93%
2024-03-18	5.350	-	5.350	5.350	5.350	1,000	5,350	5.3500	4.955	-	4.955	4.955	4.955	1,080	4.9552	-0.37%
2024-03-15	5.370	-	5.370	-	-	0	0	-	4.974	-	4.974	-	-	0	-	-0.56%
2024-03-14	5.400	-	5.400	5.400	5.500	1,500	8,150	5.4333	5.002	-	5.002	5.002	5.094	1,620	5.0324	1.89%
2024-03-13	5.300	-	5.300	5.300	5.300	500	2,650	5.3000	4.909	-	4.909	4.909	4.909	540	4.9089	-1.67%
2024-03-12	5.390	-	5.400	5.390	5.390	46,000	247,940	5.3900	4.992	-	5.002	4.992	4.992	49,665	4.9923	-2.88%
2024-03-11	5.550	-	5.550	-	-	0	0	-	5.140	-	5.140	-	-	0	-	0.00%
2024-03-08	5.550	-	5.550	-	-	0	0	-	5.140	-	5.140	-	-	0	-	0.00%
2024-03-07	5.550	-	5.550	5.500	5.550	1,000	5,525	5.5250	5.140	-	5.140	5.094	5.140	1,080	5.1173	0.73%
2024-03-06	5.510	-	5.510	5.520	5.530	1,000	5,525	5.5250	5.103	-	5.103	5.113	5.122	1,080	5.1173	-1.61%
2024-03-05	5.600	-	5.600	-	-	0	0	-	5.187	-	5.187	-	-	0	-	-0.18%
2024-03-04	5.610	-	5.610	-	-	0	0	-	5.196	-	5.196	-	-	0	-	0.00%
2024-03-01	5.610	-	5.610	5.620	5.620	500	2,810	5.6200	5.196	-	5.196	5.205	5.205	540	5.2053	0.00%
2024-02-29	5.610	-	5.610	5.610	5.620	1,000	5,615	5.6150	5.196	-	5.196	5.196	5.205	1,080	5.2007	0.00%
2024-02-28	5.610	-	5.610	-	-	0	0	-	5.196	-	5.196	-	-	0	-	0.00%
2024-02-27	5.610	4.800	5.610	5.620	5.620	500	2,810	5.6200	5.196	4.446	5.196	5.205	5.205	540	5.2053	0.00%
2024-02-26	5.610	-	5.610	-	-	0	0	-	5.196	-	5.196	-	-	0	-	0.00%
2024-02-23	5.610	-	5.610	5.600	5.650	1,000	5,625	5.6250	5.196	-	5.196	5.187	5.233	1,080	5.2099	0.54%
2024-02-22	5.580	5.040	5.580	5.560	5.830	2,500	14,235	5.6940	5.168	4.668	5.168	5.150	5.400	2,699	5.2738	-2.79%
2024-02-21	5.740	-	5.740	-	-	0	0	-	5.316	-	5.316	-	-	0	-	-0.35%
2024-02-20	5.760	-	5.760	5.780	5.780	1,000	5,780	5.7800	5.335	-	5.335	5.353	5.353	1,080	5.3535	-0.52%
2024-02-19	5.790	5.250	5.790	5.800	5.800	500	2,900	5.8000	5.363	4.863	5.363	5.372	5.372	540	5.3720	-0.17%
2024-02-16	5.800	5.790	5.800	-	-	0	0	-	5.372	5.363	5.372	-	-	0	-	-0.34%
2024-02-15	5.820	-	5.820	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2024-02-14	5.820	-	5.820	5.820	5.820	1,000	5,820	5.8200	5.391	-	5.391	5.391	5.391	1,080	5.3905	0.00%
2024-02-09	5.820	3.740	5.820	5.820	5.820	500	2,910	5.8200	5.391	3.464	5.391	5.391	5.391	540	5.3905	0.00%
2024-02-08	5.820	-	5.820	5.820	5.820	500	2,910	5.8200	5.391	-	5.391	5.391	5.391	540	5.3905	-0.51%
2024-02-07	5.850	-	5.850	5.850	5.850	500	2,925	5.8500	5.418	-	5.418	5.418	5.418	540	5.4183	0.00%
2024-02-06	5.850	-	5.850	5.780	5.870	1,500	8,755	5.8367	5.418	-	5.418	5.353	5.437	1,620	5.4060	0.86%
2024-02-05	5.800	5.800	5.830	5.800	5.800	30,000	174,000	5.8000	5.372	5.372	5.400	5.372	5.372	32,390	5.3720	0.00%
2024-02-02	5.800	-	5.800	5.860	5.860	39,000	228,540	5.8600	5.372	-	5.372	5.428	5.428	42,107	5.4276	-1.02%
2024-02-01	5.860	-	5.860	5.930	5.930	500	2,965	5.9300	5.428	-	5.428	5.492	5.492	540	5.4924	1.03%
2024-01-31	5.800	-	5.800	5.900	5.900	500	2,950	5.9000	5.372	-	5.372	5.465	5.465	540	5.4646	-0.68%
2024-01-30	5.840	-	5.840	5.840	5.840	500	2,920	5.8400	5.409	-	5.409	5.409	5.409	540	5.4091	-0.17%
2024-01-29	5.850	-	5.850	-	-	0	0	-	5.418	-	5.418	-	-	0	-	-0.34%
2024-01-26	5.870	-	5.870	-	-	1,000	5,870	5.8700	5.437	-	5.437	-	-	1,080	5.4368	-0.51%
2024-01-25	5.900	-	5.900	5.920	5.960	1,500	8,900	5.9333	5.465	-	5.465	5.483	5.520	1,620	5.4955	1.72%
2024-01-24	5.800	-	5.810	5.800	5.850	1,500	8,730	5.8200	5.372	-	5.381	5.372	5.418	1,620	5.3905	-0.85%
2024-01-23	5.850	5.000	5.850	5.870	5.880	2,500	14,680	5.8720	5.418	4.631	5.418	5.437	5.446	2,699	5.4387	-0.34%
2024-01-22	5.870	-	5.870	5.880	5.880	1,000	5,880	5.8800	5.437	-	5.437	5.446	5.446	1,080	5.4461	-0.17%
2024-01-19	5.880	3.870	5.880	5.920	5.920	500	2,960	5.9200	5.446	3.584	5.446	5.483	5.483	540	5.4831	-0.34%
2024-01-18	5.900	-	5.930	5.810	5.930	10,500	61,535	5.8605	5.465	-	5.492	5.381	5.492	11,337	5.4280	0.51%
2024-01-17	5.870	-	5.870	5.920	5.920	1,000	5,885	5.8850	5.437	-	5.437	5.483	5.483	1,080	5.4507	-0.17%
2024-01-16	5.880	-	5.880	5.900	5.900	500	2,950	5.9000	5.446	-	5.446	5.465	5.465	540	5.4646	0.68%
2024-01-15	5.840	5.400	5.840	5.640	5.920	2,500	14,250	5.7000	5.409	5.002	5.409	5.224	5.483	2,699	5.2794	3.55%
2024-01-12	5.640	5.450	5.650	5.340	5.820	10,000	55,185	5.5185	5.224	5.048	5.233	4.946	5.391	10,797	5.1113	-4.41%
2024-01-11	5.900	-	5.900	5.900	5.950	3,000	17,725	5.9083	5.465	-	5.465	5.465	5.511	3,239	5.4723	-0.67%
2024-01-10	5.940	4.990	5.940	5.960	6.000	1,500	8,970	5.9800	5.502	4.622	5.502	5.520	5.557	1,620	5.5387	1.19%
2024-01-09	5.870	5.550	5.870	5.950	6.000	2,500	14,900	5.9600	5.437	5.140	5.437	5.511	5.557	2,699	5.5202	0.69%
2024-01-08	5.830	5.080	5.830	5.850	6.000	1,000	5,925	5.9250	5.400	4.705	5.400	5.418	5.557	1,080	5.4878	-1.85%
2024-01-05	5.940	-	5.940	5.900	5.950	3,500	20,700	5.9143	5.502	-	5.502	5.465	5.511	3,779	5.4779	0.68%
2024-01-04	5.900	-	5.900	5.900	6.000	2,000	11,850	5.9250	5.465	-	5.465	5.465	5.557	2,159	5.4878	0.00%
2024-01-03	5.900	5.350	5.900	5.900	6.000	3,000	17,830	5.9433	5.465	4.955	5.465	5.465	5.557	3,239	5.5048	-0.84%
2024-01-02	5.950	5.450	5.950	5.970	6.000	5,838,500	33,163,755	5.6802	5.511	5.048	5.511	5.529	5.557	6,303,664	5.2610	7.21%
2023-12-29	5.550	5.540	5.550	5.400	5.550	81,000	446,320	5.5101	5.140	5.131	5.140	5.002	5.140	87,453	5.1035	6.53%
2023-12-28	5.210	5.200	5.500	5.000	5.500	169,500	891,180	5.2577	4.826	4.816	5.094	4.631	5.094	183,004	4.8697	-1.14%
2023-12-27	5.270	5.250	5.280	4.950	5.280	81,000	411,030	5.0744	4.881	4.863	4.890	4.585	4.890	87,453	4.7000	4.36%
2023-12-22	5.050	4.830	5.200	4.200	5.050	39,000	182,190	4.6715	4.677	4.474	4.816	3.890	4.677	42,107	4.3268	11.97%
2023-12-21	4.510	4.510	4.700	4.230	4.660	17,500	77,785	4.4449	4.177	4.177	4.353	3.918	4.316	18,894	4.1169	-1.74%
2023-12-20	4.590	4.120	4.590	3.910	4.590	7,540,500	30,170,750	4.0012	4.251	3.816	4.251	3.621	4.251	8,141,266	3.7059	8.00%
2023-12-19	4.250	4.190	4.250	3.620	4.410	67,000	274,025	4.0899	3.936	3.881	3.936	3.353	4.085	72,338	3.7881	-4.28%
2023-12-18	4.440	4.410	4.960	4.400	4.960	3,500	15,990	4.5686	4.112	4.085	4.594	4.075	4.594	3,779	4.2314	-3.48%
2023-12-15	4.600	-	4.750	4.600	4.650	3,000	13,900	4.6333	4.261	-	4.399	4.261	4.307	3,239	4.2914	-4.17%
2023-12-14	4.800	4.400	5.040	3.960	5.200	6,219,000	32,885,190	5.2879	4.446	4.075	4.668	3.668	4.816	6,714,480	4.8977	-5.14%
2023-12-13	5.060	-	5.060	5.060	5.060	4,000	20,230	5.0575	4.687	-	4.687	4.687	4.687	4,319	4.6843	0.20%
2023-12-12	5.050	3.950	5.050	5.010	5.060	5,000	25,250	5.0500	4.677	3.659	4.677	4.640	4.687	5,398	4.6773	0.00%
2023-12-11	5.050	-	5.050	5.050	5.050	4,000	20,200	5.0500	4.677	-	4.677	4.677	4.677	4,319	4.6773	0.00%
2023-12-08	5.050	-	5.050	5.050	5.050	3,000	15,150	5.0500	4.677	-	4.677	4.677	4.677	3,239	4.6773	-0.79%
2023-12-07	5.090	4.350	5.110	5.090	5.090	23,000	117,070	5.0900	4.714	4.029	4.733	4.714	4.714	24,832	4.7144	-0.20%
2023-12-06	5.100	-	5.100	-	-	0	0	-	4.724	-	4.724	-	-	0	-	0.00%
2023-12-05	5.100	3.960	5.100	-	-	0	0	-	4.724	3.668	4.724	-	-	0	-	-0.58%
2023-12-04	5.130	4.330	5.150	-	-	0	0	-	4.751	4.010	4.770	-	-	0	-	0.00%
2023-12-01	5.130	-	5.130	5.150	5.150	1,000	5,150	5.1500	4.751	-	4.751	4.770	4.770	1,080	4.7700	0.20%
2023-11-30	5.120	-	5.150	-	-	0	0	-	4.742	-	4.770	-	-	0	-	0.00%
2023-11-29	5.120	4.050	5.140	-	-	0	0	-	4.742	3.751	4.761	-	-	0	-	0.00%
2023-11-28	5.120	5.000	5.130	5.100	5.160	2,500	12,830	5.1320	4.742	4.631	4.751	4.724	4.779	2,699	4.7533	-0.19%
2023-11-27	5.130	4.560	5.140	4.560	5.160	2,500	12,580	5.0320	4.751	4.224	4.761	4.224	4.779	2,699	4.6607	-0.39%
2023-11-24	5.150	5.000	5.150	5.000	5.150	3,500	17,800	5.0857	4.770	4.631	4.770	4.631	4.770	3,779	4.7104	1.98%
2023-11-23	5.050	-	5.050	5.050	5.050	4,000	20,200	5.0500	4.677	-	4.677	4.677	4.677	4,319	4.6773	0.00%
2023-11-22	5.050	3.970	5.050	5.050	5.050	2,000	10,100	5.0500	4.677	3.677	4.677	4.677	4.677	2,159	4.6773	2.02%
2023-11-21	4.950	4.100	4.950	4.960	4.960	3,000	14,880	4.9600	4.585	3.797	4.585	4.594	4.594	3,239	4.5940	4.21%
2023-11-20	4.750	4.750	4.950	4.750	4.960	7,000	34,460	4.9229	4.399	4.399	4.585	4.399	4.594	7,558	4.5596	-0.63%
2023-11-17	4.780	4.270	4.970	4.900	4.900	2,000	9,800	4.9000	4.427	3.955	4.603	4.538	4.538	2,159	4.5384	0.00%
2023-11-16	4.780	2.900	4.950	4.780	4.780	2,000	9,560	4.7800	4.427	2.686	4.585	4.427	4.427	2,159	4.4273	0.63%
2023-11-15	4.750	-	4.950	4.750	4.750	5,000	23,750	4.7500	4.399	-	4.585	4.399	4.399	5,398	4.3995	0.00%
2023-11-14	4.750	-	4.950	4.750	4.750	2,000	9,500	4.7500	4.399	-	4.585	4.399	4.399	2,159	4.3995	0.64%
2023-11-13	4.720	4.720	5.010	-	-	0	0	-	4.372	4.372	4.640	-	-	0	-	0.43%
2023-11-10	4.700	4.650	-	4.700	4.720	4,000	18,840	4.7100	4.353	4.307	-	4.353	4.372	4,319	4.3624	0.00%
2023-11-09	4.700	-	5.020	4.700	4.700	2,000	9,400	4.7000	4.353	-	4.650	4.353	4.353	2,159	4.3532	-0.21%
2023-11-08	4.710	3.960	4.940	4.710	4.950	5,500	27,105	4.9282	4.362	3.668	4.575	4.362	4.585	5,938	4.5645	-3.88%
2023-11-07	4.900	4.850	4.900	-	-	0	0	-	4.538	4.492	4.538	-	-	0	-	0.00%
2023-11-06	4.900	4.900	5.000	4.800	4.800	1,500	7,200	4.8000	4.538	4.538	4.631	4.446	4.446	1,620	4.4458	2.51%
2023-11-03	4.780	4.780	4.980	4.750	4.780	5,000	23,810	4.7620	4.427	4.427	4.613	4.399	4.427	5,398	4.4106	0.63%
2023-11-02	4.750	4.750	4.990	4.750	4.750	1,000	4,750	4.7500	4.399	4.399	4.622	4.399	4.399	1,080	4.3995	1.06%
2023-11-01	4.700	4.680	4.990	-	-	0	0	-	4.353	4.335	4.622	-	-	0	-	0.00%
2023-10-31	4.700	4.550	4.970	-	-	0	0	-	4.353	4.214	4.603	-	-	0	-	0.00%
2023-10-30	4.700	4.500	4.980	4.700	4.700	1,000	4,700	4.7000	4.353	4.168	4.613	4.353	4.353	1,080	4.3532	5.62%
2023-10-27	4.450	4.450	-	-	-	0	0	-	4.122	4.122	-	-	-	0	-	1.14%
2023-10-26	4.400	4.400	-	4.370	4.390	1,000	4,380	4.3800	4.075	4.075	-	4.048	4.066	1,080	4.0568	0.00%
2023-10-25	4.400	4.400	-	-	-	0	0	-	4.075	4.075	-	-	-	0	-	0.46%
2023-10-24	4.380	4.380	4.390	4.380	4.390	4,500	19,740	4.3867	4.057	4.057	4.066	4.057	4.066	4,859	4.0630	-0.45%
2023-10-20	4.400	4.400	-	4.390	4.400	1,000	4,395	4.3950	4.075	4.075	-	4.066	4.075	1,080	4.0707	0.00%
2023-10-19	4.400	4.400	-	4.400	4.540	10,000	44,760	4.4760	4.075	4.075	-	4.075	4.205	10,797	4.1457	-2.22%
2023-10-18	4.500	4.200	4.700	4.500	5.000	52,000	246,500	4.7404	4.168	3.890	4.353	4.168	4.631	56,143	4.3906	-12.45%
2023-10-17	5.140	3.790	5.140	5.140	5.140	1,000	5,140	5.1400	4.761	3.510	4.761	4.761	4.761	1,080	4.7607	0.78%
2023-10-16	5.100	3.920	5.140	5.100	5.100	2,000	10,200	5.1000	4.724	3.631	4.761	4.724	4.724	2,159	4.7237	0.20%
2023-10-13	5.090	5.030	5.100	5.090	5.090	2,000	10,180	5.0900	4.714	4.659	4.724	4.714	4.714	2,159	4.7144	0.59%
2023-10-12	5.060	5.000	5.120	-	-	0	0	-	4.687	4.631	4.742	-	-	0	-	0.00%
2023-10-11	5.060	4.900	5.160	-	-	0	0	-	4.687	4.538	4.779	-	-	0	-	0.00%
2023-10-10	5.060	4.910	5.060	5.060	5.060	2,000	10,120	5.0600	4.687	4.548	4.687	4.687	4.687	2,159	4.6866	0.60%
2023-10-09	5.030	4.900	5.050	-	-	0	0	-	4.659	4.538	4.677	-	-	0	-	0.00%
2023-10-06	5.030	4.810	5.050	5.030	5.030	3,000	15,090	5.0300	4.659	4.455	4.677	4.659	4.659	3,239	4.6588	4.57%
2023-10-05	4.810	4.750	4.810	4.550	4.810	3,500	16,450	4.7000	4.455	4.399	4.455	4.214	4.455	3,779	4.3532	5.25%
2023-10-04	4.570	4.550	4.570	4.550	4.570	5,000	22,830	4.5660	4.233	4.214	4.233	4.214	4.233	5,398	4.2291	-0.22%
2023-10-03	4.580	4.550	4.580	4.500	4.580	2,000	9,080	4.5400	4.242	4.214	4.242	4.168	4.242	2,159	4.2050	-0.22%
2023-09-29	4.590	3.490	4.590	4.500	4.590	5,000	22,770	4.5540	4.251	3.232	4.251	4.168	4.251	5,398	4.2179	-0.22%
2023-09-28	4.600	4.550	4.730	4.500	4.650	60,000	270,650	4.5108	4.261	4.214	4.381	4.168	4.307	64,780	4.1780	-2.95%
2023-09-27	4.740	4.700	4.750	4.740	4.740	2,000	9,480	4.7400	4.390	4.353	4.399	4.390	4.390	2,159	4.3902	-0.42%
2023-09-26	4.760	4.760	4.830	4.750	4.750	500	2,375	4.7500	4.409	4.409	4.474	4.399	4.399	540	4.3995	-1.65%
2023-09-25	4.840	4.600	4.850	4.500	4.840	4,500	20,940	4.6533	4.483	4.261	4.492	4.168	4.483	4,859	4.3100	1.04%
2023-09-22	4.790	4.700	4.790	4.790	4.790	1,000	4,790	4.7900	4.437	4.353	4.437	4.437	4.437	1,080	4.4365	-0.21%
2023-09-21	4.800	4.800	4.840	4.500	4.800	54,500	252,125	4.6261	4.446	4.446	4.483	4.168	4.446	58,842	4.2848	3.23%
2023-09-20	4.650	4.510	5.090	4.500	5.160	74,000	334,645	4.5222	4.307	4.177	4.714	4.168	4.779	79,896	4.1885	-8.46%
2023-09-19	5.080	4.510	5.080	4.990	5.170	17,500	90,225	5.1557	4.705	4.177	4.705	4.622	4.788	18,894	4.7753	-0.39%
2023-09-18	5.100	4.500	5.100	5.120	5.150	52,000	267,760	5.1492	4.724	4.168	4.724	4.742	4.770	56,143	4.7693	-1.35%
2023-09-15	5.170	5.170	5.200	5.000	5.170	26,500	136,045	5.1338	4.788	4.788	4.816	4.631	4.788	28,611	4.7549	1.37%
2023-09-14	5.100	5.080	5.100	5.100	5.100	1,000	5,100	5.1000	4.724	4.705	4.724	4.724	4.724	1,080	4.7237	0.00%
2023-09-13	5.100	4.500	5.100	-	-	0	0	-	4.724	4.168	4.724	-	-	0	-	0.00%
2023-09-12	5.100	4.500	5.200	5.100	5.100	2,000	10,200	5.1000	4.724	4.168	4.816	4.724	4.724	2,159	4.7237	-0.97%
2023-09-11	5.150	5.150	5.350	-	-	0	0	-	4.770	4.770	4.955	-	-	0	-	0.00%
2023-09-07	5.150	4.500	5.300	5.150	5.150	2,000	10,300	5.1500	4.770	4.168	4.909	4.770	4.770	2,159	4.7700	0.19%
2023-09-06	5.140	5.100	5.350	5.140	5.140	500	2,570	5.1400	4.761	4.724	4.955	4.761	4.761	540	4.7607	0.00%
2023-09-05	5.140	5.050	5.350	5.140	5.140	1,500	7,710	5.1400	4.761	4.677	4.955	4.761	4.761	1,620	4.7607	-0.19%
2023-09-04	5.150	5.140	5.160	5.150	5.150	500	2,575	5.1500	4.770	4.761	4.779	4.770	4.770	540	4.7700	-0.39%
2023-08-31	5.170	5.000	5.170	5.170	5.170	500	2,585	5.1700	4.788	4.631	4.788	4.788	4.788	540	4.7885	-0.19%
2023-08-30	5.180	5.060	5.350	5.020	5.180	16,500	83,020	5.0315	4.798	4.687	4.955	4.650	4.798	17,815	4.6602	3.19%
2023-08-29	5.020	5.020	5.250	5.010	5.100	2,000	10,115	5.0575	4.650	4.650	4.863	4.640	4.724	2,159	4.6843	-6.17%
2023-08-28	5.350	-	5.450	5.350	5.350	1,000	5,350	5.3500	4.955	-	5.048	4.955	4.955	1,080	4.9552	-1.83%
2023-08-25	5.450	5.220	5.450	5.450	5.450	1,000	5,450	5.4500	5.048	4.835	5.048	5.048	5.048	1,080	5.0478	0.00%
2023-08-24	5.450	3.360	5.450	5.250	5.450	28,000	149,500	5.3393	5.048	3.112	5.048	4.863	5.048	30,231	4.9453	0.00%
2023-08-23	5.450	-	5.450	-	-	0	0	-	5.048	-	5.048	-	-	0	-	-0.73%
2023-08-22	5.490	4.740	5.490	5.500	5.500	3,000	16,480	5.4933	5.085	4.390	5.085	5.094	5.094	3,239	5.0880	5.58%
2023-08-21	5.200	4.500	5.200	5.150	5.200	3,500	18,100	5.1714	4.816	4.168	4.816	4.770	4.816	3,779	4.7898	0.97%
2023-08-18	5.150	5.100	5.150	5.150	5.150	2,000	10,300	5.1500	4.770	4.724	4.770	4.770	4.770	2,159	4.7700	0.98%
2023-08-17	5.100	5.100	5.150	5.100	5.100	2,000	10,200	5.1000	4.724	4.724	4.770	4.724	4.724	2,159	4.7237	-0.39%
2023-08-16	5.120	5.100	5.150	5.120	5.120	500	2,560	5.1200	4.742	4.724	4.770	4.742	4.742	540	4.7422	0.00%
2023-08-15	5.120	5.120	5.150	5.120	5.150	1,000	5,135	5.1350	4.742	4.742	4.770	4.742	4.770	1,080	4.7561	0.39%
2023-08-14	5.100	4.500	5.100	5.100	5.100	1,000	5,100	5.1000	4.724	4.168	4.724	4.724	4.724	1,080	4.7237	-3.41%
2023-08-11	5.280	5.120	5.280	5.280	5.280	2,000	10,560	5.2800	4.890	4.742	4.890	4.890	4.890	2,159	4.8904	0.00%
2023-08-10	5.280	5.200	5.300	5.250	5.280	2,500	13,185	5.2740	4.890	4.816	4.909	4.863	4.890	2,699	4.8848	0.57%
2023-08-09	5.250	5.060	5.250	5.260	5.260	1,000	5,260	5.2600	4.863	4.687	4.863	4.872	4.872	1,080	4.8719	0.00%
2023-08-08	5.250	5.250	5.290	5.190	5.250	13,000	67,905	5.2235	4.863	4.863	4.900	4.807	4.863	14,036	4.8380	4.37%
2023-08-07	5.030	4.550	5.290	5.030	5.590	1,118,500	6,117,935	5.4698	4.659	4.214	4.900	4.659	5.177	1,207,613	5.0661	-4.19%
2023-08-04	5.250	5.130	5.250	5.260	5.260	10,000	52,600	5.2600	4.863	4.751	4.863	4.872	4.872	10,797	4.8719	0.00%
2023-08-03	5.250	5.150	5.250	5.250	5.290	2,000	10,540	5.2700	4.863	4.770	4.863	4.863	4.900	2,159	4.8811	1.94%
2023-08-02	5.150	4.500	5.150	5.150	5.150	2,000	10,300	5.1500	4.770	4.168	4.770	4.770	4.770	2,159	4.7700	0.00%
2023-08-01	5.150	-	5.290	5.150	5.200	6,000	30,980	5.1633	4.770	-	4.900	4.770	4.816	6,478	4.7823	-4.63%
2023-07-31	5.400	5.400	5.420	5.200	5.400	30,000	161,400	5.3800	5.002	5.002	5.020	4.816	5.002	32,390	4.9830	3.85%
2023-07-28	5.200	5.150	5.290	5.200	5.360	30,500	161,150	5.2836	4.816	4.770	4.900	4.816	4.964	32,930	4.8937	0.39%
2023-07-27	5.180	5.180	5.300	5.180	5.300	37,000	195,230	5.2765	4.798	4.798	4.909	4.798	4.909	39,948	4.8871	-1.89%
2023-07-26	5.280	5.100	5.290	5.280	5.300	15,000	79,420	5.2947	4.890	4.724	4.900	4.890	4.909	16,195	4.9040	3.53%
2023-07-25	5.100	5.100	5.300	5.100	5.100	500	2,550	5.1000	4.724	4.724	4.909	4.724	4.724	540	4.7237	0.00%
2023-07-24	5.100	5.100	5.150	5.100	5.150	26,500	135,195	5.1017	4.724	4.724	4.770	4.724	4.770	28,611	4.7252	-0.39%
2023-07-21	5.120	5.120	5.150	5.120	5.150	5,500	28,275	5.1409	4.742	4.742	4.770	4.742	4.770	5,938	4.7615	-1.54%
2023-07-20	5.200	-	5.290	5.200	5.300	8,747,500	46,886,060	5.3599	4.816	-	4.900	4.816	4.909	9,444,430	4.9644	-1.89%
2023-07-19	5.300	4.600	5.300	5.300	5.300	5,000	26,500	5.3000	4.909	4.261	4.909	4.909	4.909	5,398	4.9089	0.76%
2023-07-18	5.260	3.240	5.260	5.260	5.300	6,000	31,640	5.2733	4.872	3.001	4.872	4.872	4.909	6,478	4.8842	2.14%
2023-07-14	5.150	-	5.150	5.150	5.250	11,500	59,365	5.1622	4.770	-	4.770	4.770	4.863	12,416	4.7812	-0.19%
2023-07-13	5.160	5.150	5.290	5.160	5.300	4,000	21,000	5.2500	4.779	4.770	4.900	4.779	4.909	4,319	4.8626	-4.27%
2023-07-12	5.390	-	5.390	-	-	0	0	-	4.992	-	4.992	-	-	0	-	0.00%
2023-07-11	5.390	2.370	5.390	5.500	5.500	500	2,750	5.5000	4.992	2.195	4.992	5.094	5.094	540	5.0941	10.45%
2023-07-10	4.880	3.820	5.500	-	-	0	0	-	4.520	3.538	5.094	-	-	0	-	0.00%
2023-07-07	4.880	-	5.500	4.880	4.880	2,000	9,760	4.8800	4.520	-	5.094	4.520	4.520	2,159	4.5199	-0.41%
2023-07-06	4.900	4.280	4.900	-	-	0	0	-	4.538	3.964	4.538	-	-	0	-	0.00%
2023-07-05	4.900	4.850	5.500	-	-	500	2,725	5.4500	4.538	4.492	5.094	-	-	540	5.0478	0.00%
2023-07-04	4.900	4.800	5.450	4.900	4.900	2,000	9,800	4.9000	4.538	4.446	5.048	4.538	4.538	2,159	4.5384	3.16%
2023-07-03	4.750	4.750	5.450	4.550	4.800	9,000	42,300	4.7000	4.399	4.399	5.048	4.214	4.446	9,717	4.3532	-1.04%
2023-06-30	4.800	4.800	-	4.490	4.680	6,500	29,605	4.5546	4.446	4.446	-	4.159	4.335	7,018	4.2185	11.63%
2023-06-29	4.300	4.300	-	4.150	4.250	23,000	95,975	4.1728	3.983	3.983	-	3.844	3.936	24,832	3.8649	4.88%
2023-06-28	4.100	4.100	-	-	-	0	0	-	3.797	3.797	-	-	-	0	-	7.89%
2023-06-27	3.800	3.800	-	3.500	3.800	2,500	9,350	3.7400	3.520	3.520	-	3.242	3.520	2,699	3.4640	2.70%
2023-06-26	3.700	3.220	3.700	-	-	5,265,000	20,007,000	3.8000	3.427	2.982	3.427	-	-	5,684,473	3.5196	-7.04%
2023-06-23	3.980	3.550	3.980	3.980	4.250	1,500	6,165	4.1100	3.686	3.288	3.686	3.686	3.936	1,620	3.8067	-7.66%
2023-06-21	4.310	-	4.310	-	-	0	0	-	3.992	-	3.992	-	-	0	-	-0.00%
2023-06-20	4.350	4.150	-	-	-	0	0	-	3.992	3.809	-	-	-	0	-	0.00%
2023-06-19	4.350	4.150	-	-	-	0	0	-	3.992	3.809	-	-	-	0	-	0.00%
2023-06-16	4.350	4.150	4.350	-	-	0	0	-	3.992	3.809	3.992	-	-	0	-	0.00%
2023-06-15	4.350	4.150	4.350	-	-	0	0	-	3.992	3.809	3.992	-	-	0	-	0.00%
2023-06-14	4.350	4.200	4.350	4.350	4.350	500	2,175	4.3500	3.992	3.854	3.992	3.992	3.992	545	3.9921	0.00%
2023-06-13	4.350	-	4.350	4.350	4.350	1,000	4,350	4.3500	3.992	-	3.992	3.992	3.992	1,090	3.9921	0.00%
2023-06-12	4.350	-	-	-	-	2,000	8,700	4.3500	3.992	-	-	-	-	2,179	3.9921	0.00%
2023-06-09	4.350	-	-	4.350	4.350	1,000	4,350	4.3500	3.992	-	-	3.992	3.992	1,090	3.9921	0.00%
2023-06-08	4.350	2.910	-	4.350	4.350	146,500	637,275	4.3500	3.992	2.671	-	3.992	3.992	159,632	3.9921	-0.23%
2023-06-07	4.360	4.360	4.550	4.350	4.350	2,000	8,700	4.3500	4.001	4.001	4.176	3.992	3.992	2,179	3.9921	-3.54%
2023-06-06	4.520	-	4.520	-	-	0	0	-	4.148	-	4.148	-	-	0	-	0.00%
2023-06-05	4.520	-	-	-	-	0	0	-	4.148	-	-	-	-	0	-	0.00%
2023-06-02	4.520	-	4.520	-	-	0	0	-	4.148	-	4.148	-	-	0	-	0.00%
2023-06-01	4.520	4.300	4.750	-	-	0	0	-	4.148	3.946	4.359	-	-	0	-	0.00%
2023-05-31	4.520	4.140	4.520	-	-	500	2,150	4.3000	4.148	3.799	4.148	-	-	545	3.9463	0.00%
2023-05-30	4.520	4.300	4.720	4.300	4.520	1,000	4,410	4.4100	4.148	3.946	4.332	3.946	4.148	1,090	4.0472	5.12%
2023-05-29	4.300	-	-	-	-	0	0	-	3.946	-	-	-	-	0	-	0.00%
2023-05-25	4.300	3.700	-	4.300	4.300	500	2,150	4.3000	3.946	3.396	-	3.946	3.946	545	3.9463	-6.52%
2023-05-24	4.600	4.350	-	-	-	0	0	-	4.222	3.992	-	-	-	0	-	0.00%
2023-05-23	4.600	4.600	-	4.600	4.600	500	2,300	4.6000	4.222	4.222	-	4.222	4.222	545	4.2216	0.88%
2023-05-22	4.560	-	-	-	-	0	0	-	4.185	-	-	-	-	0	-	0.00%
2023-05-19	4.560	-	-	-	-	0	0	-	4.185	-	-	-	-	0	-	0.00%
2023-05-18	4.560	-	-	-	-	0	0	-	4.185	-	-	-	-	0	-	0.00%
2023-05-17	4.560	4.320	4.560	-	-	0	0	-	4.185	3.965	4.185	-	-	0	-	0.00%
2023-05-16	4.560	4.320	4.560	-	-	0	0	-	4.185	3.965	4.185	-	-	0	-	0.00%
2023-05-15	4.560	4.320	4.560	-	-	0	0	-	4.185	3.965	4.185	-	-	0	-	0.00%
2023-05-12	4.560	4.330	-	4.560	4.560	72,000	328,320	4.5600	4.185	3.974	-	4.185	4.185	78,454	4.1849	0.00%
2023-05-11	4.560	4.560	-	4.340	4.560	133,000	606,370	4.5592	4.185	4.185	-	3.983	4.185	144,922	4.1841	0.00%
2023-05-10	4.560	-	-	-	-	0	0	-	4.185	-	-	-	-	0	-	0.00%
2023-05-09	4.560	4.500	4.880	4.560	4.600	1,000	4,580	4.5800	4.185	4.130	4.479	4.185	4.222	1,090	4.2032	-6.56%
2023-05-08	4.880	4.880	5.450	-	-	0	0	-	4.479	4.479	5.002	-	-	0	-	1.67%
2023-05-05	4.800	4.800	5.450	4.800	4.800	500	2,400	4.8000	4.405	4.405	5.002	4.405	4.405	545	4.4051	-3.61%
2023-05-04	4.980	4.980	5.440	4.980	5.010	37,000	184,970	4.9992	4.570	4.570	4.992	4.570	4.598	40,317	4.5879	-2.35%
2023-05-03	5.100	5.000	5.300	-	-	0	0	-	4.680	4.589	4.864	-	-	0	-	0.00%
2023-05-02	5.100	4.900	5.350	5.100	5.100	1,000	5,140	5.1400	4.680	4.497	4.910	4.680	4.680	1,090	4.7171	-5.56%
2023-04-28	5.400	5.380	5.400	5.300	5.400	1,068,500	5,727,710	5.3605	4.956	4.937	4.956	4.864	4.956	1,164,282	4.9195	1.89%
2023-04-27	5.300	5.280	5.300	4.760	5.300	50,500	256,025	5.0698	4.864	4.846	4.864	4.368	4.864	55,027	4.6527	6.43%
2023-04-26	4.980	4.740	4.980	4.650	5.000	26,000	126,155	4.8521	4.570	4.350	4.570	4.267	4.589	28,331	4.4529	8.26%
2023-04-25	4.600	3.010	4.600	4.580	4.650	7,500	34,840	4.6453	4.222	2.762	4.222	4.203	4.267	8,172	4.2632	-1.08%
2023-04-24	4.650	3.740	4.650	4.650	4.940	5,500	26,705	4.8555	4.267	3.432	4.267	4.267	4.534	5,993	4.4560	0.00%
2023-04-21	4.650	4.600	4.650	4.740	5.000	6,000	28,940	4.8233	4.267	4.222	4.267	4.350	4.589	6,538	4.4265	-2.11%
2023-04-20	4.750	4.500	4.750	4.800	5.000	3,000	14,600	4.8667	4.359	4.130	4.359	4.405	4.589	3,269	4.4663	0.00%
2023-04-19	4.750	3.700	4.750	4.750	4.800	5,000	23,880	4.7760	4.359	3.396	4.359	4.359	4.405	5,448	4.3831	1.50%
2023-04-18	4.680	4.500	4.680	4.720	5.000	5,500	26,220	4.7673	4.295	4.130	4.295	4.332	4.589	5,993	4.3751	-0.43%
2023-04-17	4.700	4.690	4.700	4.700	4.700	1,000	4,700	4.7000	4.313	4.304	4.313	4.313	4.313	1,090	4.3133	2.17%
2023-04-14	4.600	-	4.790	4.600	4.780	4,500	21,170	4.7044	4.222	-	4.396	4.222	4.387	4,903	4.3174	-3.97%
2023-04-13	4.790	4.650	4.790	4.300	4.790	8,000	36,565	4.5706	4.396	4.267	4.396	3.946	4.396	8,717	4.1946	0.00%
2023-04-12	4.790	4.600	4.790	-	-	500	2,395	4.7900	4.396	4.222	4.396	-	-	545	4.3959	0.00%
2023-04-11	4.790	4.210	4.800	4.450	5.000	10,000	45,480	4.5480	4.396	3.864	4.405	4.084	4.589	10,896	4.1738	7.40%
2023-04-06	4.460	-	5.010	-	-	0	0	-	4.093	-	4.598	-	-	0	-	0.00%
2023-04-04	4.460	-	4.460	-	-	0	0	-	4.093	-	4.093	-	-	0	-	0.00%
2023-04-03	4.460	-	5.010	-	-	0	0	-	4.093	-	4.598	-	-	0	-	0.00%
2023-03-31	4.460	4.220	5.010	4.460	4.460	1,000	4,460	4.4600	4.093	3.873	4.598	4.093	4.093	1,090	4.0931	0.00%
2023-03-30	4.460	4.250	4.460	-	-	0	0	-	4.093	3.900	4.093	-	-	0	-	0.00%
2023-03-29	4.460	4.250	5.010	4.460	4.460	2,000	8,920	4.4600	4.093	3.900	4.598	4.093	4.093	2,179	4.0931	0.00%
2023-03-28	4.460	-	5.010	4.460	4.460	500	2,230	4.4600	4.093	-	4.598	4.093	4.093	545	4.0931	0.00%
2023-03-27	4.460	-	5.010	4.460	4.460	500	2,230	4.4600	4.093	-	4.598	4.093	4.093	545	4.0931	-0.22%
2023-03-24	4.470	3.020	4.470	4.410	4.470	2,000	8,910	4.4550	4.102	2.772	4.102	4.047	4.102	2,179	4.0885	0.00%
2023-03-23	4.470	-	4.470	-	-	0	0	-	4.102	-	4.102	-	-	0	-	0.00%
2023-03-22	4.470	-	4.470	4.470	4.470	1,000	4,470	4.4700	4.102	-	4.102	4.102	4.102	1,090	4.1023	0.00%
2023-03-21	4.470	4.230	4.470	4.470	4.470	500	2,235	4.4700	4.102	3.882	4.102	4.102	4.102	545	4.1023	0.00%
2023-03-20	4.470	3.000	4.470	-	-	0	0	-	4.102	2.753	4.102	-	-	0	-	-0.22%
2023-03-17	4.480	2.610	4.480	4.480	4.480	2,500	11,200	4.4800	4.111	2.395	4.111	4.111	4.111	2,724	4.1114	3.94%
2023-03-16	4.310	-	4.310	-	-	0	0	-	3.955	-	3.955	-	-	0	-	0.00%
2023-03-15	4.310	-	4.330	-	-	0	0	-	3.955	-	3.974	-	-	0	-	0.00%
2023-03-14	4.310	4.310	-	-	-	0	0	-	3.955	3.955	-	-	-	0	-	0.00%
2023-03-13	4.310	4.310	-	-	-	0	0	-	3.955	3.955	-	-	-	0	-	0.00%
2023-03-10	4.310	4.310	4.390	4.300	4.300	1,000	4,300	4.3000	3.955	3.955	4.029	3.946	3.946	1,090	3.9463	0.23%
2023-03-09	4.300	4.060	4.690	4.300	4.500	146,500	637,100	4.3488	3.946	3.726	4.304	3.946	4.130	159,632	3.9910	-6.52%
2023-03-08	4.600	-	4.700	-	-	0	0	-	4.222	-	4.313	-	-	0	-	0.00%
2023-03-07	4.600	3.620	4.700	4.500	4.610	6,500	29,715	4.5715	4.222	3.322	4.313	4.130	4.231	7,083	4.1955	0.00%
2023-03-06	4.600	4.600	5.000	4.600	4.740	6,500	30,100	4.6308	4.222	4.222	4.589	4.222	4.350	7,083	4.2498	-2.95%
2023-03-03	4.740	4.500	4.940	4.740	4.800	30,000	143,790	4.7930	4.350	4.130	4.534	4.350	4.405	32,689	4.3987	1.72%
2023-03-02	4.660	4.410	4.660	-	-	0	0	-	4.277	4.047	4.277	-	-	0	-	0.00%
2023-03-01	4.660	4.420	4.800	4.660	4.900	244,000	1,195,440	4.8993	4.277	4.056	4.405	4.277	4.497	265,873	4.4963	2.42%
2023-02-28	4.550	-	4.620	-	-	0	0	-	4.176	-	4.240	-	-	0	-	0.00%
2023-02-27	4.550	-	4.550	-	-	0	0	-	4.176	-	4.176	-	-	0	-	0.00%
2023-02-24	4.550	-	4.620	4.550	4.550	6,500	29,575	4.5500	4.176	-	4.240	4.176	4.176	7,083	4.1757	0.00%
2023-02-23	4.550	4.420	4.590	4.540	4.550	6,500	29,560	4.5477	4.176	4.056	4.212	4.167	4.176	7,083	4.1736	0.66%
2023-02-22	4.520	4.000	4.520	4.520	4.520	500	2,260	4.5200	4.148	3.671	4.148	4.148	4.148	545	4.1482	15.31%
2023-02-21	3.920	3.900	-	-	-	0	0	-	3.598	3.579	-	-	-	0	-	0.00%
2023-02-20	3.920	3.900	-	3.900	3.920	42,500	165,760	3.9002	3.598	3.579	-	3.579	3.598	46,310	3.5794	-7.76%
2023-02-17	4.250	-	4.250	4.300	4.300	1,000	4,300	4.3000	3.900	-	3.900	3.946	3.946	1,090	3.9463	-6.18%
2023-02-16	4.530	4.530	4.770	-	-	0	0	-	4.157	4.157	4.378	-	-	0	-	0.00%
2023-02-15	4.530	4.500	4.750	-	-	0	0	-	4.157	4.130	4.359	-	-	0	-	0.00%
2023-02-14	4.530	4.530	4.590	4.530	4.540	14,500	65,710	4.5317	4.157	4.157	4.212	4.157	4.167	15,800	4.1589	0.00%
2023-02-13	4.530	4.530	4.780	4.530	4.530	1,000	4,530	4.5300	4.157	4.157	4.387	4.157	4.157	1,090	4.1573	0.00%
2023-02-10	4.530	4.530	4.790	4.530	4.560	18,500	84,025	4.5419	4.157	4.157	4.396	4.157	4.185	20,158	4.1682	-1.74%
2023-02-09	4.610	4.430	4.830	4.500	4.610	103,000	470,820	4.5711	4.231	4.066	4.433	4.130	4.231	112,233	4.1950	-2.95%
2023-02-08	4.750	4.510	4.980	4.700	4.760	79,500	375,105	4.7183	4.359	4.139	4.570	4.313	4.368	86,626	4.3301	0.00%
2023-02-07	4.750	4.520	4.760	-	-	0	0	-	4.359	4.148	4.368	-	-	0	-	-0.21%
2023-02-06	4.760	4.530	4.770	-	-	0	0	-	4.368	4.157	4.378	-	-	0	-	-0.21%
2023-02-03	4.770	4.530	4.990	-	-	0	0	-	4.378	4.157	4.579	-	-	0	-	0.00%
2023-02-02	4.770	4.530	4.980	-	-	0	0	-	4.378	4.157	4.570	-	-	0	-	0.00%
2023-02-01	4.770	4.540	4.770	4.780	4.790	17,500	83,680	4.7817	4.378	4.167	4.378	4.387	4.396	19,069	4.3883	-0.21%
2023-01-31	4.780	4.540	4.780	-	-	0	0	-	4.387	4.167	4.387	-	-	0	-	0.00%
2023-01-30	4.780	4.700	4.780	-	-	0	0	-	4.387	4.313	4.387	-	-	0	-	0.00%
2023-01-27	4.780	4.400	4.870	4.780	5.010	2,000	9,795	4.8975	4.387	4.038	4.469	4.387	4.598	2,179	4.4946	-3.63%
2023-01-26	4.960	4.530	4.960	4.600	5.050	12,000	58,295	4.8579	4.552	4.157	4.552	4.222	4.635	13,076	4.4583	-1.98%
2023-01-20	5.060	4.850	5.070	-	-	0	0	-	4.644	4.451	4.653	-	-	0	-	-0.39%
2023-01-19	5.080	4.800	5.080	5.080	5.080	500	2,540	5.0800	4.662	4.405	4.662	4.662	4.662	545	4.6621	3.67%
2023-01-18	4.900	4.890	4.960	4.720	4.950	70,500	345,435	4.8998	4.497	4.488	4.552	4.332	4.543	76,820	4.4967	3.59%
2023-01-17	4.730	4.720	4.800	4.730	4.730	5,500	26,015	4.7300	4.341	4.332	4.405	4.341	4.341	5,993	4.3409	-1.46%
2023-01-16	4.800	4.350	4.810	4.320	4.800	92,500	442,515	4.7839	4.405	3.992	4.414	3.965	4.405	100,792	4.3904	-2.04%
2023-01-13	4.900	4.500	4.900	4.670	4.900	1,500	7,185	4.7900	4.497	4.130	4.497	4.286	4.497	1,634	4.3959	4.93%
2023-01-12	4.670	4.660	4.900	4.670	4.980	2,500	12,245	4.8980	4.286	4.277	4.497	4.286	4.570	2,724	4.4951	-6.22%
2023-01-11	4.980	4.750	4.980	4.980	4.980	1,000	4,980	4.9800	4.570	4.359	4.570	4.570	4.570	1,090	4.5703	-0.20%
2023-01-10	4.990	4.800	4.990	4.990	4.990	500	2,495	4.9900	4.579	4.405	4.579	4.579	4.579	545	4.5795	-0.99%
2023-01-09	5.040	4.490	5.130	4.410	5.170	18,500	84,335	4.5586	4.625	4.121	4.708	4.047	4.745	20,158	4.1836	7.23%
2023-01-06	4.700	4.500	4.700	5.180	5.180	500	2,590	5.1800	4.313	4.130	4.313	4.754	4.754	545	4.7539	0.00%
2023-01-05	4.700	4.620	4.780	4.700	4.710	3,000	14,125	4.7083	4.313	4.240	4.387	4.313	4.323	3,269	4.3210	-3.89%
2023-01-04	4.890	4.660	4.890	4.660	4.970	10,000	47,915	4.7915	4.488	4.277	4.488	4.277	4.561	10,896	4.3973	-5.96%
2023-01-03	5.200	-	5.200	5.200	5.200	3,500	18,200	5.2000	4.772	-	4.772	4.772	4.772	3,814	4.7722	-5.45%
2022-12-30	5.500	5.440	5.500	4.800	5.500	43,500	229,090	5.2664	5.048	4.992	5.048	4.405	5.048	47,399	4.8332	3.00%
2022-12-29	5.340	5.300	5.340	4.600	5.700	35,500	176,940	4.9842	4.901	4.864	4.901	4.222	5.231	38,682	4.5742	1.14%
2022-12-28	5.280	-	5.280	5.300	5.300	2,000	10,600	5.3000	4.846	-	4.846	4.864	4.864	2,179	4.8640	-1.12%
2022-12-23	5.340	5.300	5.340	5.340	5.340	3,000	16,020	5.3400	4.901	4.864	4.901	4.901	4.901	3,269	4.9007	-0.19%
2022-12-22	5.350	5.350	5.360	5.270	5.290	13,371,000	74,087,110	5.5409	4.910	4.910	4.919	4.836	4.855	14,569,596	5.0850	-2.90%
2022-12-21	5.510	5.510	5.520	5.200	5.510	124,000	667,730	5.3849	5.057	5.057	5.066	4.772	5.057	135,116	4.9419	4.95%
2022-12-20	5.250	4.870	5.250	4.860	5.500	6,554,000	35,352,420	5.3940	4.818	4.469	4.818	4.460	5.048	7,141,510	4.9503	-4.37%
2022-12-19	5.490	5.230	5.490	4.850	5.500	132,000	666,625	5.0502	5.038	4.800	5.038	4.451	5.048	143,833	4.6347	10.91%
2022-12-16	4.950	4.880	4.950	4.750	4.950	103,500	497,835	4.8100	4.543	4.479	4.543	4.359	4.543	112,778	4.4143	3.12%
2022-12-15	4.800	4.760	4.800	4.600	4.800	276,000	1,301,400	4.7152	4.405	4.368	4.405	4.222	4.405	300,741	4.3273	1.27%
2022-12-14	4.740	4.660	4.740	4.610	4.740	77,000	360,195	4.6779	4.350	4.277	4.350	4.231	4.350	83,902	4.2930	1.28%
2022-12-13	4.680	4.660	4.860	4.550	4.750	66,000	309,860	4.6948	4.295	4.277	4.460	4.176	4.359	71,916	4.3086	1.96%
2022-12-12	4.590	4.440	4.590	4.100	4.590	41,500	185,125	4.4608	4.212	4.075	4.212	3.763	4.212	45,220	4.0939	3.61%
2022-12-09	4.430	4.280	4.490	4.230	4.430	116,000	497,270	4.2868	4.066	3.928	4.121	3.882	4.066	126,398	3.9341	5.48%
2022-12-08	4.200	4.030	4.200	4.000	4.210	29,000	121,320	4.1834	3.854	3.698	3.854	3.671	3.864	31,600	3.8393	5.00%
2022-12-07	4.000	4.000	4.100	4.000	4.040	17,000	68,515	4.0303	3.671	3.671	3.763	3.671	3.708	18,524	3.6987	-4.53%
2022-12-06	4.190	4.020	4.520	4.000	4.200	51,000	212,685	4.1703	3.845	3.689	4.148	3.671	3.854	55,572	3.8272	6.08%
2022-12-05	3.950	3.950	3.990	3.650	4.120	101,000	405,290	4.0128	3.625	3.625	3.662	3.350	3.781	110,054	3.6827	23.44%
2022-12-02	3.200	3.000	3.600	2.450	3.200	9,500	26,935	2.8353	2.937	2.753	3.304	2.248	2.937	10,352	2.6020	30.61%
2022-12-01	2.450	2.450	-	2.410	2.470	6,500	15,965	2.4562	2.248	2.248	-	2.212	2.267	7,083	2.2541	1.66%
2022-11-30	2.410	2.410	3.000	2.410	2.410	1,500	4,200	2.8000	2.212	2.212	2.753	2.212	2.212	1,634	2.5697	12.09%
2022-11-29	2.150	1.910	-	-	-	0	0	-	1.973	1.753	-	-	-	0	-	0.00%
2022-11-28	2.150	1.930	-	-	-	0	0	-	1.973	1.771	-	-	-	0	-	0.00%
2022-11-25	2.150	2.120	-	2.150	2.200	10,500	22,675	2.1595	1.973	1.946	-	1.973	2.019	11,441	1.9819	-2.27%
2022-11-24	2.200	2.200	-	2.200	2.200	1,500	3,300	2.2000	2.019	2.019	-	2.019	2.019	1,634	2.0190	0.00%
2022-11-23	2.200	2.150	-	2.200	2.200	500	1,100	2.2000	2.019	1.973	-	2.019	2.019	545	2.0190	0.00%
2022-11-22	2.200	2.200	-	2.160	2.160	1,500	3,240	2.1600	2.019	2.019	-	1.982	1.982	1,634	1.9823	-2.65%
2022-11-21	2.260	2.260	-	2.120	2.260	2,000	4,450	2.2250	2.074	2.074	-	1.946	2.074	2,179	2.0420	-4.24%
2022-11-18	2.360	2.360	2.500	2.360	2.360	500	1,180	2.3600	2.166	2.166	2.294	2.166	2.166	545	2.1658	-3.67%
2022-11-17	2.450	2.450	2.500	2.450	2.500	5,000	12,475	2.4950	2.248	2.248	2.294	2.248	2.294	5,448	2.2897	-8.24%
2022-11-16	2.670	2.600	2.670	-	-	0	0	-	2.450	2.386	2.450	-	-	0	-	0.00%
2022-11-15	2.670	2.670	2.790	2.670	2.800	5,500	15,215	2.7664	2.450	2.450	2.560	2.450	2.570	5,993	2.5388	-4.64%
2022-11-14	2.800	2.800	2.850	2.620	2.720	5,500	14,770	2.6855	2.570	2.570	2.616	2.404	2.496	5,993	2.4645	0.00%
2022-11-11	2.800	2.600	3.000	2.000	2.800	1,000	2,400	2.4000	2.570	2.386	2.753	1.835	2.570	1,090	2.2026	0.00%
2022-11-10	2.800	2.600	3.650	2.600	4.600	9,000	29,555	3.2839	2.570	2.386	3.350	2.386	4.222	9,807	3.0137	-6.04%
2022-11-09	2.980	-	-	-	-	0	0	-	2.735	-	-	-	-	0	-	0.00%
2022-11-08	2.980	2.750	2.980	-	-	0	0	-	2.735	2.524	2.735	-	-	0	-	-0.67%
2022-11-07	3.000	-	3.130	3.000	3.210	12,500	39,625	3.1700	2.753	-	2.873	2.753	2.946	13,621	2.9092	-6.25%
2022-11-04	3.200	3.200	3.220	3.200	3.210	17,000	54,425	3.2015	2.937	2.937	2.955	2.937	2.946	18,524	2.9381	-0.31%
2022-11-03	3.210	3.200	3.500	3.200	3.270	14,000	45,645	3.2604	2.946	2.937	3.212	2.937	3.001	15,255	2.9921	-1.83%
2022-11-02	3.270	3.270	3.500	3.270	3.270	11,500	37,605	3.2700	3.001	3.001	3.212	3.001	3.001	12,531	3.0010	0.00%
2022-11-01	3.270	3.270	3.490	2.800	3.500	5,500	17,655	3.2100	3.001	3.001	3.203	2.570	3.212	5,993	2.9459	-6.57%
2022-10-31	3.500	2.600	-	2.800	3.500	1,500	4,575	3.0500	3.212	2.386	-	2.570	3.212	1,634	2.7991	23.67%
2022-10-28	2.830	2.830	-	2.720	3.760	3,000	9,605	3.2017	2.597	2.597	-	2.496	3.451	3,269	2.9383	-20.28%
2022-10-27	3.550	-	3.500	3.550	3.550	4,000	14,200	3.5500	3.258	-	3.212	3.258	3.258	4,359	3.2580	0.00%
2022-10-26	3.550	3.550	-	3.550	3.570	18,000	64,180	3.5656	3.258	3.258	-	3.258	3.276	19,614	3.2722	0.00%
2022-10-25	3.550	3.550	3.800	3.550	3.600	15,000	53,785	3.5857	3.258	3.258	3.487	3.258	3.304	16,345	3.2907	-1.11%
2022-10-24	3.590	2.220	3.590	3.550	3.600	15,500	55,295	3.5674	3.295	2.037	3.295	3.258	3.304	16,889	3.2739	-0.28%
2022-10-21	3.600	3.600	3.800	3.600	3.600	10,000	36,000	3.6000	3.304	3.304	3.487	3.304	3.304	10,896	3.3038	0.00%
2022-10-20	3.600	3.600	3.800	3.600	3.600	5,000	18,000	3.6000	3.304	3.304	3.487	3.304	3.304	5,448	3.3038	0.00%
2022-10-19	3.600	3.600	3.800	-	-	0	0	-	3.304	3.304	3.487	-	-	0	-	0.00%
2022-10-18	3.600	3.600	3.800	3.600	3.610	3,500	12,605	3.6014	3.304	3.304	3.487	3.304	3.313	3,814	3.3051	0.00%
2022-10-17	3.600	3.360	3.600	3.590	3.600	7,000	25,195	3.5993	3.304	3.084	3.304	3.295	3.304	7,627	3.3032	5.88%
2022-10-14	3.400	3.400	3.600	3.310	3.330	25,000	83,130	3.3252	3.120	3.120	3.304	3.038	3.056	27,241	3.0516	3.03%
2022-10-13	3.300	3.290	3.340	3.290	3.320	4,500	14,855	3.3011	3.029	3.019	3.065	3.019	3.047	4,903	3.0295	0.00%
2022-10-12	3.300	3.300	3.450	3.300	3.330	9,500	31,380	3.3032	3.029	3.029	3.166	3.029	3.056	10,352	3.0314	-0.60%
2022-10-11	3.320	3.270	3.600	3.210	3.410	25,000	83,820	3.3528	3.047	3.001	3.304	2.946	3.129	27,241	3.0770	-2.35%
2022-10-10	3.400	3.400	3.470	3.400	3.450	12,000	41,300	3.4417	3.120	3.120	3.185	3.120	3.166	13,076	3.1585	-2.30%
2022-10-07	3.480	-	3.480	-	-	0	0	-	3.194	-	3.194	-	-	0	-	-0.57%
2022-10-06	3.500	-	3.500	-	-	0	0	-	3.212	-	3.212	-	-	0	-	0.00%
2022-10-05	3.500	-	3.540	3.500	3.510	7,000	24,525	3.5036	3.212	-	3.249	3.212	3.221	7,627	3.2153	-0.28%
2022-10-03	3.510	3.500	3.700	3.500	3.510	2,000	7,005	3.5025	3.221	3.212	3.396	3.212	3.221	2,179	3.2144	0.00%
2022-09-30	3.510	3.510	3.740	3.510	3.510	1,000	3,510	3.5100	3.221	3.221	3.432	3.221	3.221	1,090	3.2212	-0.28%
2022-09-29	3.520	3.510	3.690	3.520	3.520	2,000	7,040	3.5200	3.230	3.221	3.386	3.230	3.230	2,179	3.2304	0.00%
2022-09-28	3.520	3.520	3.670	3.520	3.530	2,000	7,050	3.5250	3.230	3.230	3.368	3.230	3.240	2,179	3.2350	-4.35%
2022-09-27	3.680	3.520	3.800	3.680	3.680	5,000	18,400	3.6800	3.377	3.230	3.487	3.377	3.377	5,448	3.3773	0.00%
2022-09-26	3.680	3.500	3.840	3.670	3.680	21,000	77,150	3.6738	3.377	3.212	3.524	3.368	3.377	22,882	3.3716	0.00%
2022-09-23	3.680	3.500	3.680	3.210	3.700	20,500	72,210	3.5224	3.377	3.212	3.377	2.946	3.396	22,338	3.2327	14.64%
2022-09-22	3.210	3.210	3.490	3.100	3.340	66,500	209,575	3.1515	2.946	2.946	3.203	2.845	3.065	72,461	2.8922	3.55%
2022-09-21	3.100	3.100	3.150	3.010	3.100	57,000	174,825	3.0671	2.845	2.845	2.891	2.762	2.845	62,110	2.8148	2.99%
2022-09-20	3.010	3.010	3.200	2.980	3.010	58,000	174,250	3.0043	2.762	2.762	2.937	2.735	2.762	63,199	2.7572	0.00%
2022-09-19	3.010	3.000	3.050	3.000	3.050	6,000	18,255	3.0425	2.762	2.753	2.799	2.753	2.799	6,538	2.7922	-1.31%
2022-09-16	3.050	2.850	3.050	2.820	3.230	26,000	78,700	3.0269	2.799	2.616	2.799	2.588	2.964	28,331	2.7779	8.16%
2022-09-15	2.820	2.820	3.000	2.780	3.210	151,000	441,370	2.9230	2.588	2.588	2.753	2.551	2.946	164,536	2.6825	-6.00%
2022-09-14	3.000	2.990	3.210	2.990	3.230	9,000	27,040	3.0044	2.753	2.744	2.946	2.744	2.964	9,807	2.7573	-0.33%
2022-09-13	3.010	3.010	3.220	3.010	3.200	141,000	442,920	3.1413	2.762	2.762	2.955	2.762	2.937	153,639	2.8829	0.00%
2022-09-09	3.010	3.010	3.240	2.980	3.230	37,000	111,855	3.0231	2.762	2.762	2.973	2.735	2.964	40,317	2.7744	0.33%
2022-09-08	3.000	2.890	3.130	2.810	3.050	96,500	285,765	2.9613	2.753	2.652	2.873	2.579	2.799	105,150	2.7177	-3.23%
2022-09-07	3.100	3.100	3.280	3.010	3.300	43,000	139,165	3.2364	2.845	2.845	3.010	2.762	3.029	46,855	2.9701	-6.06%
2022-09-06	3.300	3.300	3.440	3.290	3.300	12,000	39,515	3.2929	3.029	3.029	3.157	3.019	3.029	13,076	3.0220	0.61%
2022-09-05	3.280	3.280	3.480	3.150	3.450	170,500	580,445	3.4044	3.010	3.010	3.194	2.891	3.166	185,784	3.1243	-1.80%
2022-09-02	3.340	3.340	3.480	3.300	3.500	19,500	64,605	3.3131	3.065	3.065	3.194	3.029	3.212	21,248	3.0405	-0.89%
2022-09-01	3.370	3.350	3.370	3.360	3.570	159,000	551,475	3.4684	3.093	3.074	3.093	3.084	3.276	173,253	3.1831	-7.92%
2022-08-31	3.660	3.580	3.660	3.300	3.660	215,500	743,215	3.4488	3.359	3.285	3.359	3.029	3.359	234,818	3.1651	-5.43%
2022-08-30	3.870	3.850	3.870	3.870	4.490	158,000	695,050	4.3991	3.552	3.533	3.552	3.552	4.121	172,163	4.0372	-15.13%
2022-08-29	4.560	4.560	4.600	4.510	4.590	173,000	784,910	4.5371	4.185	4.185	4.222	4.139	4.212	188,508	4.1638	-1.94%
2022-08-26	4.650	4.620	4.650	4.450	4.990	744,000	3,429,685	4.6098	4.267	4.240	4.267	4.084	4.579	810,693	4.2306	4.49%
2022-08-25	4.450	4.450	4.490	4.450	4.500	27,000	121,365	4.4950	4.084	4.084	4.121	4.084	4.130	29,420	4.1252	-1.11%
2022-08-24	4.500	4.500	4.580	4.400	4.510	449,500	2,011,655	4.4753	4.130	4.130	4.203	4.038	4.139	489,794	4.1071	2.27%
2022-08-23	4.400	4.390	4.400	-	-	0	0	-	4.038	4.029	4.038	-	-	0	-	-1.79%
2022-08-22	4.480	4.410	4.480	4.400	4.590	159,000	718,905	4.5214	4.111	4.047	4.111	4.038	4.212	173,253	4.1495	-0.44%
2022-08-19	4.500	4.500	4.520	4.450	4.580	93,500	423,545	4.5299	4.130	4.130	4.148	4.084	4.203	101,881	4.1572	-1.32%
2022-08-18	4.560	4.560	4.570	4.500	4.760	86,500	401,570	4.6424	4.185	4.185	4.194	4.130	4.368	94,254	4.2605	-4.00%
2022-08-17	4.750	4.750	4.830	4.750	4.850	54,000	259,475	4.8051	4.359	4.359	4.433	4.359	4.451	58,841	4.4098	-2.06%
2022-08-16	4.850	4.800	5.020	4.850	5.220	90,500	452,875	5.0041	4.451	4.405	4.607	4.451	4.791	98,613	4.5925	-7.09%
2022-08-15	5.220	5.210	5.350	5.210	5.430	76,000	401,845	5.2874	4.791	4.781	4.910	4.781	4.983	82,813	4.8525	-0.57%
2022-08-12	5.250	5.230	5.250	5.220	5.360	73,500	388,275	5.2827	4.818	4.800	4.818	4.791	4.919	80,089	4.8481	0.00%
2022-08-11	5.250	5.250	5.380	5.200	5.320	46,000	242,205	5.2653	4.818	4.818	4.937	4.772	4.882	50,124	4.8322	-0.57%
2022-08-10	5.280	5.280	5.360	5.280	5.430	107,000	572,575	5.3512	4.846	4.846	4.919	4.846	4.983	116,592	4.9109	-2.94%
2022-08-09	5.440	5.300	5.440	5.260	5.500	178,500	964,945	5.4059	4.992	4.864	4.992	4.827	5.048	194,501	4.9611	2.84%
2022-08-08	5.290	5.180	5.300	5.000	5.300	27,000	139,270	5.1581	4.855	4.754	4.864	4.589	4.864	29,420	4.7338	2.72%
2022-08-05	5.150	5.150	5.240	5.130	5.180	12,500	64,290	5.1432	4.726	4.726	4.809	4.708	4.754	13,621	4.7201	-3.92%
2022-08-04	5.360	5.360	5.450	5.220	5.450	1,016,500	5,430,260	5.3421	4.919	4.919	5.002	4.791	5.002	1,107,621	4.9026	2.68%
2022-08-03	5.220	5.220	5.250	5.200	5.390	797,500	4,205,015	5.2727	4.791	4.791	4.818	4.772	4.947	868,989	4.8390	-2.06%
2022-08-02	5.330	5.310	5.330	5.270	5.360	493,500	2,628,490	5.3262	4.892	4.873	4.892	4.836	4.919	537,738	4.8880	-0.56%
2022-08-01	5.360	5.350	5.360	5.280	5.520	680,500	3,662,125	5.3815	4.919	4.910	4.919	4.846	5.066	741,501	4.9388	-2.90%
2022-07-29	5.520	5.520	5.690	5.520	5.910	116,500	668,045	5.7343	5.066	5.066	5.222	5.066	5.424	126,943	5.2625	-6.60%
2022-07-28	5.910	5.880	5.910	5.820	6.080	187,500	1,110,585	5.9231	5.424	5.396	5.424	5.341	5.580	204,308	5.4358	-1.83%
2022-07-27	6.020	5.930	6.020	5.850	6.100	210,500	1,262,380	5.9971	5.525	5.442	5.525	5.369	5.598	229,370	5.5037	0.84%
2022-07-26	5.970	5.900	5.970	5.800	6.120	303,000	1,802,720	5.9496	5.479	5.415	5.479	5.323	5.617	330,161	5.4601	1.19%
2022-07-25	5.900	5.860	5.950	5.900	6.000	130,500	778,605	5.9663	5.415	5.378	5.461	5.415	5.506	142,198	5.4755	-1.67%
2022-07-22	6.000	6.000	6.030	5.700	6.120	314,500	1,849,580	5.8810	5.506	5.506	5.534	5.231	5.617	342,692	5.3972	2.39%
2022-07-21	5.860	5.800	5.860	5.700	6.000	275,000	1,612,350	5.8631	5.378	5.323	5.378	5.231	5.506	299,651	5.3808	-4.25%
2022-07-20	6.120	5.990	6.120	5.990	6.210	340,500	2,076,210	6.0975	5.617	5.497	5.617	5.497	5.699	371,023	5.5959	2.00%
2022-07-19	6.000	6.000	6.170	5.990	6.460	785,500	4,895,235	6.2320	5.506	5.506	5.662	5.497	5.929	855,913	5.7193	-4.15%
2022-07-18	6.260	6.260	6.280	5.660	6.300	674,000	4,076,675	6.0485	5.745	5.745	5.763	5.194	5.782	734,418	5.5509	6.28%
2022-07-15	5.890	5.780	5.890	5.510	6.200	1,640,000	9,532,885	5.8127	5.405	5.304	5.405	5.057	5.690	1,787,012	5.3345	-1.34%
2022-07-14	5.970	5.950	5.970	5.970	7.100	3,901,500	24,640,340	6.3156	5.479	5.461	5.479	5.479	6.516	4,251,236	5.7960	-14.71%
2022-07-13	7.000	6.900	7.000	5.370	7.110	10,206,500	66,659,035	6.5310	6.424	6.332	6.424	4.928	6.525	11,121,426	5.9937	30.60%
2022-07-12	5.360	5.360	5.380	4.590	5.800	21,540,500	111,141,655	5.1597	4.919	4.919	4.937	4.212	5.323	23,471,423	4.7352

Recommend Webb-site to a friend