Prices and Webb-site Total Returns

Global X China Robotics and AI ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09807	2020-08-07			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
2025-09-01	7.390	7.385	-	7.370	7.500	17,650	130,791	7.4103	7.390	7.385	-	7.370	7.500	17,650	7.4103	-0.14%
2025-08-29	7.400	7.340	7.415	7.255	7.415	119,800	885,135	7.3884	7.400	7.340	7.415	7.255	7.415	119,800	7.3884	2.35%
2025-08-28	7.230	7.170	7.350	7.000	7.235	32,400	231,555	7.1468	7.230	7.170	7.350	7.000	7.235	32,400	7.1468	2.63%
2025-08-27	7.045	-	7.235	7.045	7.335	85,500	623,259	7.2896	7.045	-	7.235	7.045	7.335	85,500	7.2896	0.57%
2025-08-26	7.005	-	7.240	7.020	7.060	1,900	13,382	7.0432	7.005	-	7.240	7.020	7.060	1,900	7.0432	-0.28%
2025-08-25	7.025	6.970	7.100	6.920	7.060	26,000	181,256	6.9714	7.025	6.970	7.100	6.920	7.060	26,000	6.9714	1.81%
2025-08-22	6.900	6.900	-	6.685	6.840	9,550	64,948	6.8008	6.900	6.900	-	6.685	6.840	9,550	6.8008	3.22%
2025-08-21	6.685	5.780	6.840	6.685	6.715	2,700	18,070	6.6926	6.685	5.780	6.840	6.685	6.715	2,700	6.6926	-0.52%
2025-08-20	6.720	6.685	6.840	6.600	6.600	500	3,300	6.6000	6.720	6.685	6.840	6.600	6.600	500	6.6000	0.00%
2025-08-19	6.720	5.780	6.840	6.700	6.770	30,200	203,372	6.7342	6.720	5.780	6.840	6.700	6.770	30,200	6.7342	0.37%
2025-08-18	6.695	5.780	6.715	6.550	6.715	1,400	9,278	6.6271	6.695	5.780	6.715	6.550	6.715	1,400	6.6271	3.00%
2025-08-15	6.500	5.780	6.550	6.460	6.505	10,250	66,624	6.4999	6.500	5.780	6.550	6.460	6.505	10,250	6.4999	0.54%
2025-08-14	6.465	5.780	6.550	6.465	6.500	10,650	69,221	6.4996	6.465	5.780	6.550	6.465	6.500	10,650	6.4996	-0.39%
2025-08-13	6.490	6.400	6.550	6.395	6.490	1,100	7,113	6.4664	6.490	6.400	6.550	6.395	6.490	1,100	6.4664	1.72%
2025-08-12	6.380	5.780	6.450	6.380	6.390	5,000	31,924	6.3848	6.380	5.780	6.450	6.380	6.390	5,000	6.3848	-0.08%
2025-08-11	6.385	5.780	6.450	6.340	6.395	3,000	19,171	6.3903	6.385	5.780	6.450	6.340	6.395	3,000	6.3903	1.03%
2025-08-08	6.320	5.780	6.450	6.340	6.340	50	317	6.3400	6.320	5.780	6.450	6.340	6.340	50	6.3400	-1.40%
2025-08-07	6.410	5.780	6.450	-	-	0	0	-	6.410	5.780	6.450	-	-	0	-	-0.16%
2025-08-06	6.420	5.780	6.450	6.370	6.425	1,700	10,880	6.4000	6.420	5.780	6.450	6.370	6.425	1,700	6.4000	1.82%
2025-08-05	6.305	6.260	6.390	6.225	6.320	16,000	100,660	6.2913	6.305	6.260	6.390	6.225	6.320	16,000	6.2913	0.88%
2025-08-04	6.250	6.200	6.390	6.205	6.205	500	3,102	6.2040	6.250	6.200	6.390	6.205	6.205	500	6.2040	1.63%
2025-08-01	6.150	5.780	6.390	6.150	6.150	500	3,075	6.1500	6.150	5.780	6.390	6.150	6.150	500	6.1500	-0.97%
2025-07-31	6.210	5.780	6.390	6.220	6.240	1,500	9,340	6.2267	6.210	5.780	6.390	6.220	6.240	1,500	6.2267	-0.08%
2025-07-30	6.215	5.780	6.390	6.215	6.240	14,100	87,819	6.2283	6.215	5.780	6.390	6.215	6.240	14,100	6.2283	-1.66%
2025-07-29	6.320	5.780	6.390	6.300	6.300	200	1,260	6.3000	6.320	5.780	6.390	6.300	6.300	200	6.3000	-0.47%
2025-07-28	6.350	6.340	6.390	6.350	6.355	250	1,587	6.3480	6.350	6.340	6.390	6.350	6.355	250	6.3480	-0.08%
2025-07-25	6.355	6.335	6.390	6.335	6.345	2,500	15,842	6.3368	6.355	6.335	6.390	6.335	6.345	2,500	6.3368	0.55%
2025-07-24	6.320	6.285	6.390	6.270	6.275	2,150	13,486	6.2726	6.320	6.285	6.390	6.270	6.275	2,150	6.2726	1.44%
2025-07-23	6.230	6.185	6.390	6.225	6.260	12,950	81,055	6.2591	6.230	6.185	6.390	6.225	6.260	12,950	6.2591	1.14%
2025-07-22	6.160	5.780	6.160	6.160	6.170	1,100	6,781	6.1645	6.160	5.780	6.160	6.160	6.170	1,100	6.1645	-0.56%
2025-07-21	6.195	5.780	6.220	6.195	6.225	4,850	30,189	6.2245	6.195	5.780	6.220	6.195	6.225	4,850	6.2245	0.73%
2025-07-18	6.150	6.145	6.390	-	-	0	0	-	6.150	6.145	6.390	-	-	0	-	0.33%
2025-07-17	6.130	6.100	6.390	6.050	6.130	8,550	51,793	6.0577	6.130	6.100	6.390	6.050	6.130	8,550	6.0577	1.57%
2025-07-16	6.035	5.800	6.390	6.035	6.090	9,000	54,615	6.0683	6.035	5.800	6.390	6.035	6.090	9,000	6.0683	-0.25%
2025-07-15	6.050	6.030	6.390	5.990	6.050	31,650	189,879	5.9993	6.050	6.030	6.390	5.990	6.050	31,650	5.9993	1.00%
2025-07-14	5.990	5.990	-	5.990	5.990	300	1,797	5.9900	5.990	5.990	-	5.990	5.990	300	5.9900	0.93%
2025-07-11	5.935	5.780	-	-	-	0	0	-	5.935	5.780	-	-	-	0	-	1.19%
2025-07-10	5.865	5.855	5.895	5.860	5.885	2,650	15,544	5.8657	5.865	5.855	5.895	5.860	5.885	2,650	5.8657	-0.42%
2025-07-09	5.890	5.870	-	5.890	5.890	50	294	5.8800	5.890	5.870	-	5.890	5.890	50	5.8800	0.26%
2025-07-08	5.875	5.865	-	5.820	5.820	3,500	20,370	5.8200	5.875	5.865	-	5.820	5.820	3,500	5.8200	1.29%
2025-07-07	5.800	5.600	-	5.800	5.820	600	3,483	5.8050	5.800	5.600	-	5.800	5.820	600	5.8050	-1.19%
2025-07-04	5.870	5.820	-	5.830	5.835	250	1,457	5.8280	5.870	5.820	-	5.830	5.835	250	5.8280	0.00%
2025-07-03	5.870	5.850	-	-	-	0	0	-	5.870	5.850	-	-	-	0	-	0.60%
2025-07-02	5.835	5.835	-	5.835	5.900	450	2,629	5.8422	5.835	5.835	-	5.835	5.900	450	5.8422	-2.75%
2025-06-30	6.000	5.900	-	6.000	6.000	450	2,700	6.0000	6.000	5.900	-	6.000	6.000	450	6.0000	0.67%
2025-06-27	5.960	5.935	6.320	5.980	5.980	950	5,681	5.9800	5.960	5.935	6.320	5.980	5.980	950	5.9800	0.51%
2025-06-26	5.930	5.600	6.320	5.925	5.990	6,400	38,129	5.9577	5.930	5.600	6.320	5.925	5.990	6,400	5.9577	0.00%
2025-06-25	5.930	5.600	6.320	5.905	5.905	850	5,019	5.9047	5.930	5.600	6.320	5.905	5.905	850	5.9047	2.24%
2025-06-24	5.800	5.600	5.830	5.765	5.805	7,550	43,786	5.7995	5.800	5.600	5.830	5.765	5.805	7,550	5.7995	2.75%
2025-06-23	5.645	5.620	6.320	-	-	0	0	-	5.645	5.620	6.320	-	-	0	-	0.18%
2025-06-20	5.635	5.630	6.320	5.635	5.680	2,000	11,332	5.6660	5.635	5.630	6.320	5.635	5.680	2,000	5.6660	-1.14%
2025-06-19	5.700	5.690	5.730	5.700	5.775	4,250	24,305	5.7188	5.700	5.690	5.730	5.700	5.775	4,250	5.7188	-1.21%
2025-06-18	5.770	5.710	6.320	5.720	5.770	40,900	234,315	5.7290	5.770	5.710	6.320	5.720	5.770	40,900	5.7290	-0.35%
2025-06-17	5.790	5.770	6.320	5.790	5.830	1,300	7,530	5.7923	5.790	5.770	6.320	5.790	5.830	1,300	5.7923	-0.86%
2025-06-16	5.840	5.840	6.025	5.835	5.835	100	583	5.8300	5.840	5.840	6.025	5.835	5.835	100	5.8300	0.00%
2025-06-13	5.840	5.680	6.320	-	-	0	0	-	5.840	5.680	6.320	-	-	0	-	-1.35%
2025-06-12	5.920	5.740	6.320	5.920	5.930	600	3,557	5.9283	5.920	5.740	6.320	5.920	5.930	600	5.9283	-0.75%
2025-06-11	5.965	5.740	6.320	5.960	6.000	23,400	140,183	5.9907	5.965	5.740	6.320	5.960	6.000	23,400	5.9907	0.68%
2025-06-10	5.925	5.920	6.030	5.900	5.900	5,000	29,500	5.9000	5.925	5.920	6.030	5.900	5.900	5,000	5.9000	-1.74%
2025-06-09	6.030	5.740	6.320	-	-	0	0	-	6.030	5.740	6.320	-	-	0	-	1.09%
2025-06-06	5.965	5.740	5.975	5.965	5.975	3,050	18,223	5.9748	5.965	5.740	5.975	5.965	5.975	3,050	5.9748	-0.58%
2025-06-05	6.000	5.930	6.130	5.980	5.980	1,250	7,475	5.9800	6.000	5.930	6.130	5.980	5.980	1,250	5.9800	1.18%
2025-06-04	5.930	5.930	6.320	5.850	5.850	50	292	5.8400	5.930	5.930	6.320	5.850	5.850	50	5.8400	0.08%
2025-06-03	5.925	5.740	6.320	-	-	0	0	-	5.925	5.740	6.320	-	-	0	-	1.02%
2025-06-02	5.865	5.800	6.320	5.860	5.860	3,000	17,580	5.8600	5.865	5.800	6.320	5.860	5.860	3,000	5.8600	-1.35%
2025-05-30	5.945	5.920	6.320	5.945	5.945	50	297	5.9400	5.945	5.920	6.320	5.945	5.945	50	5.9400	-2.70%
2025-05-29	6.110	5.500	6.320	6.040	6.110	2,650	16,037	6.0517	6.110	5.500	6.320	6.040	6.110	2,650	6.0517	1.66%
2025-05-28	6.010	5.980	6.320	6.000	6.010	1,600	9,611	6.0069	6.010	5.980	6.320	6.000	6.010	1,600	6.0069	0.67%
2025-05-27	5.970	5.970	6.320	5.970	6.035	5,200	31,057	5.9725	5.970	5.970	6.320	5.970	6.035	5,200	5.9725	-0.83%
2025-05-26	6.020	5.500	6.070	6.010	6.020	4,000	24,060	6.0150	6.020	5.500	6.070	6.010	6.020	4,000	6.0150	-0.74%
2025-05-23	6.065	5.500	6.320	6.055	6.055	400	2,422	6.0550	6.065	5.500	6.320	6.055	6.055	400	6.0550	-0.16%
2025-05-22	6.075	5.500	6.320	6.075	6.115	7,000	42,625	6.0893	6.075	5.500	6.320	6.075	6.115	7,000	6.0893	-0.41%
2025-05-21	6.100	5.500	6.320	6.100	6.150	15,050	91,844	6.1026	6.100	5.500	6.320	6.100	6.150	15,050	6.1026	-1.13%
2025-05-20	6.170	6.150	6.320	6.150	6.170	38,550	237,410	6.1585	6.170	6.150	6.320	6.150	6.170	38,550	6.1585	0.08%
2025-05-19	6.165	5.500	6.320	6.130	6.165	3,550	21,811	6.1439	6.165	5.500	6.320	6.130	6.165	3,550	6.1439	-0.40%
2025-05-16	6.190	6.170	6.325	6.190	6.325	7,300	45,231	6.1960	6.190	6.170	6.325	6.190	6.325	7,300	6.1960	0.57%
2025-05-15	6.155	5.500	6.325	6.155	6.325	15,050	92,641	6.1555	6.155	5.500	6.325	6.155	6.325	15,050	6.1555	-2.69%
2025-05-14	6.325	5.500	-	6.300	6.335	6,500	41,080	6.3200	6.325	5.500	-	6.300	6.335	6,500	6.3200	0.40%
2025-05-13	6.300	6.130	6.500	6.025	6.415	26,460	166,049	6.2755	6.300	6.130	6.500	6.025	6.415	26,460	6.2755	-1.33%
2025-05-12	6.385	6.180	-	6.175	6.260	1,250	7,735	6.1880	6.385	6.180	-	6.175	6.260	1,250	6.1880	4.67%
2025-05-09	6.100	5.500	6.195	6.100	6.100	2,800	17,080	6.1000	6.100	5.500	6.195	6.100	6.100	2,800	6.1000	-1.13%
2025-05-08	6.170	5.310	-	6.140	6.170	15,900	97,881	6.1560	6.170	5.310	-	6.140	6.170	15,900	6.1560	0.24%
2025-05-07	6.155	5.310	-	6.150	6.295	17,350	107,959	6.2224	6.155	5.310	-	6.150	6.295	17,350	6.2224	0.08%
2025-05-06	6.150	6.150	-	6.055	6.150	9,700	58,876	6.0697	6.150	6.150	-	6.055	6.150	9,700	6.0697	1.40%
2025-05-02	6.065	5.310	-	6.030	6.055	3,500	21,182	6.0520	6.065	5.310	-	6.030	6.055	3,500	6.0520	2.28%
2025-04-30	5.930	5.310	-	5.865	5.930	1,350	7,955	5.8926	5.930	5.310	-	5.865	5.930	1,350	5.8926	2.24%
2025-04-29	5.800	5.790	5.850	5.775	5.790	6,850	39,606	5.7819	5.800	5.790	5.850	5.775	5.790	6,850	5.7819	2.29%
2025-04-28	5.670	5.310	-	5.670	5.740	650	3,700	5.6923	5.670	5.310	-	5.670	5.740	650	5.6923	-1.22%
2025-04-25	5.740	-	-	5.735	5.780	18,350	105,507	5.7497	5.740	-	-	5.735	5.780	18,350	5.7497	1.68%
2025-04-24	5.645	5.600	-	5.645	5.645	264	1,489	5.6402	5.645	5.600	-	5.645	5.645	264	5.6402	-1.83%
2025-04-23	5.750	-	-	5.780	5.780	50	289	5.7800	5.750	-	-	5.780	5.780	50	5.7800	2.95%
2025-04-22	5.585	-	-	5.580	5.590	1,350	7,541	5.5859	5.585	-	-	5.580	5.590	1,350	5.5859	0.18%
2025-04-17	5.575	-	-	5.575	5.575	50	278	5.5600	5.575	-	-	5.575	5.575	50	5.5600	0.45%
2025-04-16	5.550	-	-	5.490	5.600	14,914	82,746	5.5482	5.550	-	-	5.490	5.600	14,914	5.5482	-2.03%
2025-04-15	5.665	-	-	5.620	5.665	1,100	6,215	5.6500	5.665	-	-	5.620	5.665	1,100	5.6500	-1.05%
2025-04-14	5.725	-	-	-	-	0	0	-	5.725	-	-	-	-	0	-	0.00%
2025-04-11	5.725	-	-	5.570	5.745	25,250	143,109	5.6677	5.725	-	-	5.570	5.745	25,250	5.6677	2.32%
2025-04-10	5.595	-	-	5.500	5.655	400	2,222	5.5550	5.595	-	-	5.500	5.655	400	5.5550	2.57%
2025-04-09	5.455	5.305	5.490	5.105	5.480	40,400	216,316	5.3544	5.455	5.305	5.490	5.105	5.480	40,400	5.3544	3.31%
2025-04-08	5.280	5.150	-	5.210	5.330	36,650	193,162	5.2705	5.280	5.150	-	5.210	5.330	36,650	5.2705	3.63%
2025-04-07	5.095	-	-	5.110	5.525	29,350	152,998	5.2129	5.095	-	-	5.110	5.525	29,350	5.2129	-17.02%
2025-04-03	6.140	-	6.245	6.140	6.240	14,900	92,574	6.2130	6.140	-	6.245	6.140	6.240	14,900	6.2130	-1.92%
2025-04-02	6.260	-	-	6.160	6.240	2,300	14,328	6.2296	6.260	-	-	6.160	6.240	2,300	6.2296	1.21%
2025-04-01	6.185	-	-	6.185	6.250	5,750	35,855	6.2357	6.185	-	-	6.185	6.250	5,750	6.2357	-1.75%
2025-03-31	6.295	6.270	-	5.940	6.295	25,350	156,609	6.1779	6.295	6.270	-	5.940	6.295	25,350	6.1779	-1.79%
2025-03-28	6.410	6.400	6.525	6.410	6.495	1,200	7,743	6.4525	6.410	6.400	6.525	6.410	6.495	1,200	6.4525	-0.93%
2025-03-27	6.470	6.400	-	6.410	6.490	30,950	200,157	6.4671	6.470	6.400	-	6.410	6.490	30,950	6.4671	0.23%
2025-03-26	6.455	6.450	-	6.455	6.500	7,650	49,418	6.4599	6.455	6.450	-	6.455	6.500	7,650	6.4599	-0.39%
2025-03-25	6.480	6.300	-	6.490	6.550	17,000	111,174	6.5396	6.480	6.300	-	6.490	6.550	17,000	6.5396	-1.67%
2025-03-24	6.590	6.590	-	6.490	6.530	4,200	27,293	6.4983	6.590	6.590	-	6.490	6.530	4,200	6.4983	0.69%
2025-03-21	6.545	-	6.710	6.545	6.710	53,500	353,951	6.6159	6.545	-	6.710	6.545	6.710	53,500	6.6159	-3.75%
2025-03-20	6.800	6.765	6.870	6.810	6.875	20,800	142,497	6.8508	6.800	6.765	6.870	6.810	6.875	20,800	6.8508	-1.88%
2025-03-19	6.930	6.920	7.000	6.905	6.940	16,150	111,958	6.9324	6.930	6.920	7.000	6.905	6.940	16,150	6.9324	-1.14%
2025-03-18	7.010	7.010	7.150	6.935	7.040	25,250	176,483	6.9894	7.010	7.010	7.150	6.935	7.040	25,250	6.9894	1.74%
2025-03-17	6.890	6.880	-	6.890	7.005	18,200	125,681	6.9055	6.890	6.880	-	6.890	7.005	18,200	6.9055	-0.65%
2025-03-14	6.935	6.900	7.050	6.780	6.970	9,800	67,755	6.9138	6.935	6.900	7.050	6.780	6.970	9,800	6.9138	2.29%
2025-03-13	6.780	6.775	-	6.765	7.000	54,300	373,711	6.8823	6.780	6.775	-	6.765	7.000	54,300	6.8823	-2.52%
2025-03-12	6.955	6.950	-	6.955	7.060	14,600	102,488	7.0197	6.955	6.950	-	6.955	7.060	14,600	7.0197	-0.71%
2025-03-11	7.005	7.005	-	6.890	7.035	30,550	211,362	6.9186	7.005	7.005	-	6.890	7.035	30,550	6.9186	-0.71%
2025-03-10	7.055	7.040	-	6.980	7.115	11,800	83,494	7.0758	7.055	7.040	-	6.980	7.115	11,800	7.0758	-0.35%
2025-03-07	7.080	7.060	-	7.065	7.180	78,750	562,030	7.1369	7.080	7.060	-	7.065	7.180	78,750	7.1369	-0.70%
2025-03-06	7.130	7.000	7.200	7.005	7.225	66,100	472,031	7.1412	7.130	7.000	7.200	7.005	7.225	66,100	7.1412	4.32%
2025-03-05	6.835	6.830	6.915	6.780	6.830	40,150	272,895	6.7969	6.835	6.830	6.915	6.780	6.830	40,150	6.7969	1.56%
2025-03-04	6.730	6.730	-	6.620	6.730	5,650	37,413	6.6218	6.730	6.730	-	6.620	6.730	5,650	6.6218	1.66%
2025-03-03	6.620	6.500	-	6.600	6.765	11,550	76,564	6.6289	6.620	6.500	-	6.600	6.765	11,550	6.6289	-0.53%
2025-02-28	6.655	6.600	-	6.635	6.925	31,150	208,332	6.6880	6.655	6.600	-	6.635	6.925	31,150	6.6880	-5.60%
2025-02-27	7.050	7.050	-	6.970	7.210	42,850	301,997	7.0478	7.050	7.050	-	6.970	7.210	42,850	7.0478	-2.15%
2025-02-26	7.205	7.100	-	7.080	7.255	20,800	149,588	7.1917	7.205	7.100	-	7.080	7.255	20,800	7.1917	2.13%
2025-02-25	7.055	7.030	7.140	7.045	7.165	5,950	42,319	7.1124	7.055	7.030	7.140	7.045	7.165	5,950	7.1124	-0.98%
2025-02-24	7.125	7.125	-	7.100	7.220	51,750	371,288	7.1746	7.125	7.125	-	7.100	7.220	51,750	7.1746	-0.84%
2025-02-21	7.185	7.140	-	7.000	7.185	23,050	164,428	7.1335	7.185	7.140	-	7.000	7.185	23,050	7.1335	3.98%
2025-02-20	6.910	6.800	-	6.815	6.910	2,550	17,586	6.8965	6.910	6.800	-	6.815	6.910	2,550	6.8965	0.66%
2025-02-19	6.865	6.825	-	6.800	6.860	3,900	26,596	6.8195	6.865	6.825	-	6.800	6.860	3,900	6.8195	2.46%
2025-02-18	6.700	-	-	6.700	6.900	23,650	160,629	6.7919	6.700	-	-	6.700	6.900	23,650	6.7919	-1.76%
2025-02-17	6.820	6.790	6.900	6.780	6.920	15,550	105,896	6.8100	6.820	6.790	6.900	6.780	6.920	15,550	6.8100	-1.45%
2025-02-14	6.920	6.880	-	6.670	6.920	13,900	93,955	6.7594	6.920	6.880	-	6.670	6.920	13,900	6.7594	5.73%
2025-02-13	6.545	-	-	6.545	6.840	44,250	296,529	6.7012	6.545	-	-	6.545	6.840	44,250	6.7012	-4.59%
2025-02-12	6.860	6.820	-	6.800	6.860	3,000	20,462	6.8207	6.860	6.820	-	6.800	6.860	3,000	6.8207	1.70%
2025-02-11	6.745	6.720	6.800	6.730	6.800	3,150	21,310	6.7651	6.745	6.720	6.800	6.730	6.800	3,150	6.7651	0.52%
2025-02-10	6.710	6.695	6.800	6.630	6.700	13,150	87,445	6.6498	6.710	6.695	6.800	6.630	6.700	13,150	6.6498	0.15%
2025-02-07	6.700	6.665	-	6.645	6.765	17,050	114,734	6.7293	6.700	6.665	-	6.645	6.765	17,050	6.7293	1.98%
2025-02-06	6.570	6.555	-	6.400	6.570	16,700	108,444	6.4937	6.570	6.555	-	6.400	6.570	16,700	6.4937	3.46%
2025-02-05	6.350	-	-	6.305	6.390	41,000	260,391	6.3510	6.350	-	-	6.305	6.390	41,000	6.3510	1.36%
2025-02-04	6.265	6.265	-	6.160	6.300	49,400	306,114	6.1966	6.265	6.265	-	6.160	6.300	49,400	6.1966	2.37%
2025-02-03	6.120	6.120	-	6.030	6.200	17,350	105,081	6.0565	6.120	6.120	-	6.030	6.200	17,350	6.0565	-0.97%
2025-01-28	6.180	6.165	-	6.180	6.240	2,100	13,089	6.2329	6.180	6.165	-	6.180	6.240	2,100	6.2329	0.00%
2025-01-27	6.180	6.100	-	6.230	6.400	22,750	142,400	6.2593	6.180	6.100	-	6.230	6.400	22,750	6.2593	-3.44%
2025-01-24	6.400	6.190	-	6.325	6.400	14,550	92,857	6.3819	6.400	6.190	-	6.325	6.400	14,550	6.3819	3.31%
2025-01-23	6.195	-	6.270	6.250	6.300	500	3,130	6.2600	6.195	-	6.270	6.250	6.300	500	6.2600	0.00%
2025-01-22	6.195	-	-	6.195	6.200	750	4,646	6.1947	6.195	-	-	6.195	6.200	750	6.1947	0.16%
2025-01-21	6.185	5.985	6.200	6.175	6.185	1,500	9,268	6.1787	6.185	5.985	6.200	6.175	6.185	1,500	6.1787	2.91%
2025-01-20	6.010	5.985	-	6.000	6.065	250	1,508	6.0320	6.010	5.985	-	6.000	6.065	250	6.0320	0.84%
2025-01-17	5.960	-	-	5.950	5.965	10,300	61,374	5.9586	5.960	-	-	5.950	5.965	10,300	5.9586	-0.08%
2025-01-16	5.965	-	-	5.900	6.040	1,300	7,717	5.9362	5.965	-	-	5.900	6.040	1,300	5.9362	1.10%
2025-01-15	5.900	-	-	5.900	5.900	300	1,770	5.9000	5.900	-	-	5.900	5.900	300	5.9000	-0.34%
2025-01-14	5.920	5.915	-	-	-	0	0	-	5.920	5.915	-	-	-	0	-	4.96%
2025-01-13	5.640	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	-0.53%
2025-01-10	5.670	-	-	5.670	5.785	100	572	5.7200	5.670	-	-	5.670	5.785	100	5.7200	-0.96%
2025-01-09	5.725	-	-	-	-	0	0	-	5.725	-	-	-	-	0	-	0.35%
2025-01-08	5.705	-	-	5.560	5.705	650	3,701	5.6938	5.705	-	-	5.560	5.705	650	5.6938	-0.44%
2025-01-07	5.730	-	-	5.645	5.730	4,100	23,393	5.7056	5.730	-	-	5.645	5.730	4,100	5.7056	1.69%
2025-01-06	5.635	-	-	-	-	0	0	-	5.635	-	-	-	-	0	-	-0.88%
2025-01-03	5.685	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	-2.57%
2025-01-02	5.835	-	5.880	5.880	5.960	4,200	24,792	5.9029	5.835	-	5.880	5.880	5.960	4,200	5.9029	-4.89%
2024-12-31	6.135	6.080	-	6.175	6.175	500	3,087	6.1740	6.135	6.080	-	6.175	6.175	500	6.1740	-2.23%
2024-12-30	6.275	-	-	6.275	6.275	2,350	14,746	6.2749	6.275	-	-	6.275	6.275	2,350	6.2749	-1.41%
2024-12-27	6.365	-	6.470	6.405	6.440	28,200	181,318	6.4297	6.365	-	6.470	6.405	6.440	28,200	6.4297	2.50%
2024-12-24	6.210	6.190	-	6.200	6.210	7,250	44,962	6.2017	6.210	6.190	-	6.200	6.210	7,250	6.2017	0.32%
2024-12-23	6.190	-	6.220	6.220	6.240	10,900	67,896	6.2290	6.190	-	6.220	6.220	6.240	10,900	6.2290	-0.80%
2024-12-20	6.240	-	6.350	6.240	6.240	1,300	8,112	6.2400	6.240	-	6.350	6.240	6.240	1,300	6.2400	-0.32%
2024-12-19	6.260	6.250	6.290	6.135	6.260	19,350	119,887	6.1957	6.260	6.250	6.290	6.135	6.260	19,350	6.1957	1.62%
2024-12-18	6.160	6.160	-	6.110	6.170	12,100	74,127	6.1262	6.160	6.160	-	6.110	6.170	12,100	6.1262	0.41%
2024-12-17	6.135	-	-	6.115	6.190	8,850	54,622	6.1720	6.135	-	-	6.115	6.190	8,850	6.1720	-0.41%
2024-12-16	6.160	-	-	6.140	6.140	2,000	12,280	6.1400	6.160	-	-	6.140	6.140	2,000	6.1400	-1.60%
2024-12-13	6.260	-	-	6.280	6.335	7,200	45,328	6.2956	6.260	-	-	6.280	6.335	7,200	6.2956	-2.19%
2024-12-12	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2024-12-11	6.400	-	-	6.400	6.400	3,500	22,400	6.4000	6.400	-	-	6.400	6.400	3,500	6.4000	-0.31%
2024-12-10	6.420	-	6.470	-	-	0	0	-	6.420	-	6.470	-	-	0	-	-3.68%
2024-12-09	6.665	-	-	6.215	6.620	8,600	56,565	6.5773	6.665	-	-	6.215	6.620	8,600	6.5773	5.21%
2024-12-06	6.335	-	-	6.205	6.335	3,550	22,034	6.2068	6.335	-	-	6.205	6.335	3,550	6.2068	1.77%
2024-12-05	6.225	-	-	6.200	6.230	100	621	6.2100	6.225	-	-	6.200	6.230	100	6.2100	1.38%
2024-12-04	6.140	6.140	-	6.140	6.140	2,000	12,280	6.1400	6.140	6.140	-	6.140	6.140	2,000	6.1400	0.00%
2024-12-03	6.140	-	-	6.110	6.150	200	1,227	6.1350	6.140	-	-	6.110	6.150	200	6.1350	-1.37%
2024-12-02	6.225	-	-	6.200	6.225	300	1,862	6.2067	6.225	-	-	6.200	6.225	300	6.2067	1.38%
2024-11-29	6.140	-	-	5.970	6.195	1,750	10,723	6.1274	6.140	-	-	5.970	6.195	1,750	6.1274	2.85%
2024-11-28	5.970	-	-	5.970	6.000	1,500	8,991	5.9940	5.970	-	-	5.970	6.000	1,500	5.9940	-1.57%
2024-11-27	6.065	6.000	-	5.830	6.065	16,150	94,309	5.8396	6.065	6.000	-	5.830	6.065	16,150	5.8396	2.88%
2024-11-26	5.895	-	-	5.920	5.970	16,450	97,885	5.9505	5.895	-	-	5.920	5.970	16,450	5.9505	-1.17%
2024-11-25	5.965	-	6.800	5.860	6.000	23,150	137,148	5.9243	5.965	-	6.800	5.860	6.000	23,150	5.9243	-1.73%
2024-11-22	6.070	6.000	6.800	6.125	6.225	6,350	39,328	6.1934	6.070	6.000	6.800	6.125	6.225	6,350	6.1934	-4.03%
2024-11-21	6.325	6.000	6.800	6.325	6.325	1,100	6,957	6.3245	6.325	6.000	6.800	6.325	6.325	1,100	6.3245	0.24%
2024-11-20	6.310	6.000	6.800	6.275	6.275	50	313	6.2600	6.310	6.000	6.800	6.275	6.275	50	6.2600	1.61%
2024-11-19	6.210	6.000	6.800	6.075	6.180	2,950	18,162	6.1566	6.210	6.000	6.800	6.075	6.180	2,950	6.1566	2.31%
2024-11-18	6.070	6.000	6.800	6.145	6.185	150	925	6.1667	6.070	6.000	6.800	6.145	6.185	150	6.1667	-3.57%
2024-11-15	6.295	6.000	6.560	6.305	6.510	6,400	41,059	6.4155	6.295	6.000	6.560	6.305	6.510	6,400	6.4155	-2.33%
2024-11-14	6.445	6.000	6.800	6.445	6.700	20,250	131,455	6.4916	6.445	6.000	6.800	6.445	6.700	20,250	6.4916	-4.16%
2024-11-13	6.725	6.525	6.800	6.670	6.670	100	667	6.6700	6.725	6.525	6.800	6.670	6.670	100	6.6700	2.67%
2024-11-12	6.550	-	6.800	6.540	6.670	7,300	48,534	6.6485	6.550	-	6.800	6.540	6.670	7,300	6.6485	-3.32%
2024-11-11	6.775	5.900	6.800	6.705	6.780	5,650	37,970	6.7204	6.775	5.900	6.800	6.705	6.780	5,650	6.7204	3.83%
2024-11-08	6.525	5.900	-	6.665	6.665	200	1,333	6.6650	6.525	5.900	-	6.665	6.665	200	6.6650	0.62%
2024-11-07	6.485	6.280	-	6.330	6.500	12,800	83,191	6.4993	6.485	6.280	-	6.330	6.500	12,800	6.4993	2.37%
2024-11-06	6.335	-	-	6.320	6.430	3,900	24,725	6.3397	6.335	-	-	6.320	6.430	3,900	6.3397	-1.93%
2024-11-05	6.460	6.325	-	6.430	6.460	750	4,827	6.4360	6.460	6.325	-	6.430	6.460	750	6.4360	4.79%
2024-11-04	6.165	-	-	-	-	0	0	-	6.165	-	-	-	-	0	-	2.75%
2024-11-01	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	-2.12%
2024-10-31	6.130	-	-	6.100	6.130	4,200	25,623	6.1007	6.130	-	-	6.100	6.130	4,200	6.1007	0.57%
2024-10-30	6.095	-	-	6.020	6.020	1,000	6,020	6.0200	6.095	-	-	6.020	6.020	1,000	6.0200	-0.33%
2024-10-29	6.115	6.070	-	6.155	6.160	5,750	35,418	6.1597	6.115	6.070	-	6.155	6.160	5,750	6.1597	-0.73%
2024-10-28	6.160	6.100	-	6.100	6.160	9,800	60,308	6.1539	6.160	6.100	-	6.100	6.160	9,800	6.1539	0.24%
2024-10-25	6.145	6.145	-	6.070	6.190	16,150	98,844	6.1204	6.145	6.145	-	6.070	6.190	16,150	6.1204	1.24%
2024-10-24	6.070	-	-	6.120	6.150	1,250	7,653	6.1224	6.070	-	-	6.120	6.150	1,250	6.1224	-0.16%
2024-10-23	6.080	-	-	6.075	6.150	9,750	59,879	6.1414	6.080	-	-	6.075	6.150	9,750	6.1414	-1.30%
2024-10-22	6.160	6.115	-	6.100	6.170	13,250	81,375	6.1415	6.160	6.115	-	6.100	6.170	13,250	6.1415	-0.24%
2024-10-21	6.175	-	-	6.160	6.315	20,050	124,595	6.2142	6.175	-	-	6.160	6.315	20,050	6.2142	-0.16%
2024-10-18	6.185	6.075	-	5.910	6.185	4,650	28,391	6.1056	6.185	6.075	-	5.910	6.185	4,650	6.1056	8.41%
2024-10-17	5.705	-	-	5.705	5.870	24,750	141,844	5.7311	5.705	-	-	5.705	5.870	24,750	5.7311	-0.78%
2024-10-16	5.750	-	-	5.760	5.815	11,900	68,830	5.7840	5.750	-	-	5.760	5.815	11,900	5.7840	-2.29%
2024-10-15	5.885	-	-	6.040	6.150	2,750	16,746	6.0895	5.885	-	-	6.040	6.150	2,750	6.0895	-2.73%
2024-10-14	6.050	6.000	-	5.825	6.055	23,900	143,132	5.9888	6.050	6.000	-	5.825	6.055	23,900	5.9888	-3.35%
2024-10-10	6.260	-	-	6.200	12.26	36,200	378,776	10.463	6.260	-	-	6.200	12.26	36,200	10.463	-1.03%
2024-10-09	6.325	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	-13.06%
2024-10-08	7.275	-	7.275	7.175	7.560	29,350	215,440	7.3404	7.275	-	7.275	7.175	7.560	29,350	7.3404	-3.06%
2024-10-07	7.505	-	-	7.155	7.575	87,900	647,089	7.3616	7.505	-	-	7.155	7.575	87,900	7.3616	6.91%
2024-10-04	7.020	-	7.250	6.625	7.020	91,550	624,435	6.8207	7.020	-	7.250	6.625	7.020	91,550	6.8207	4.62%
2024-10-03	6.710	-	-	6.630	6.795	7,400	49,318	6.6646	6.710	-	-	6.630	6.795	7,400	6.6646	-1.25%
2024-10-02	6.795	-	-	6.580	6.835	31,800	213,061	6.7000	6.795	-	-	6.580	6.835	31,800	6.7000	10.49%
2024-09-30	6.150	-	6.135	5.900	6.200	4,600	27,630	6.0065	6.150	-	6.135	5.900	6.200	4,600	6.0065	10.71%
2024-09-27	5.555	-	-	5.315	5.400	18,050	96,390	5.3402	5.555	-	-	5.315	5.400	18,050	5.3402	6.01%
2024-09-26	5.240	-	-	4.992	5.225	22,950	117,563	5.1226	5.240	-	-	4.992	5.225	22,950	5.1226	4.97%
2024-09-25	4.992	-	5.105	4.992	5.100	12,300	62,624	5.0914	4.992	-	5.105	4.992	5.100	12,300	5.0914	1.13%
2024-09-24	4.936	-	-	4.890	4.890	5,550	27,139	4.8899	4.936	-	-	4.890	4.890	5,550	4.8899	4.75%
2024-09-23	4.712	-	-	4.752	4.752	150	712	4.7467	4.712	-	-	4.752	4.752	150	4.7467	0.34%
2024-09-20	4.696	-	-	4.694	4.710	4,000	18,792	4.6980	4.696	-	-	4.694	4.710	4,000	4.6980	-0.30%
2024-09-19	4.710	-	-	4.714	4.714	50	235	4.7000	4.710	-	-	4.714	4.714	50	4.7000	-0.04%
2024-09-17	4.712	-	-	4.706	4.710	6,050	28,482	4.7078	4.712	-	-	4.706	4.710	6,050	4.7078	0.47%
2024-09-16	4.690	-	-	-	-	0	0	-	4.690	-	-	-	-	0	-	0.43%
2024-09-13	4.670	-	-	4.670	4.670	1,000	4,670	4.6700	4.670	-	-	4.670	4.670	1,000	4.6700	0.69%
2024-09-12	4.638	-	-	4.664	4.700	25,050	117,733	4.6999	4.638	-	-	4.664	4.700	25,050	4.6999	-0.30%
2024-09-11	4.652	-	4.750	4.646	4.648	1,600	7,433	4.6456	4.652	-	4.750	4.646	4.648	1,600	4.6456	0.26%
2024-09-10	4.640	-	4.750	4.668	4.668	600	2,800	4.6667	4.640	-	4.750	4.668	4.668	600	4.6667	1.93%
2024-09-09	4.552	-	4.750	4.544	4.550	2,900	13,187	4.5472	4.552	-	4.750	4.544	4.550	2,900	4.5472	-2.02%
2024-09-05	4.646	-	4.750	-	-	0	0	-	4.646	-	4.750	-	-	0	-	0.00%
2024-09-04	4.646	-	4.900	4.602	4.646	6,000	27,716	4.6193	4.646	-	4.900	4.602	4.646	6,000	4.6193	-0.30%
2024-09-03	4.660	-	4.900	-	-	0	0	-	4.660	-	4.900	-	-	0	-	1.39%
2024-09-02	4.596	-	4.900	4.630	4.630	100	463	4.6300	4.596	-	4.900	4.630	4.630	100	4.6300	-3.36%
2024-08-30	4.756	-	4.900	-	-	0	0	-	4.756	-	4.900	-	-	0	-	2.19%
2024-08-29	4.654	-	4.900	4.556	4.654	18,600	85,555	4.5997	4.654	-	4.900	4.556	4.654	18,600	4.5997	1.53%
2024-08-28	4.584	-	4.900	4.580	4.616	16,100	74,021	4.5976	4.584	-	4.900	4.580	4.616	16,100	4.5976	-0.78%
2024-08-27	4.620	-	4.632	4.628	4.628	3,000	13,884	4.6280	4.620	-	4.632	4.628	4.628	3,000	4.6280	-1.70%
2024-08-26	4.700	-	4.900	-	-	0	0	-	4.700	-	4.900	-	-	0	-	-0.13%
2024-08-23	4.706	-	4.900	4.700	4.700	500	2,350	4.7000	4.706	-	4.900	4.700	4.700	500	4.7000	-0.47%
2024-08-22	4.728	-	4.900	4.728	4.728	4,000	18,984	4.7460	4.728	-	4.900	4.728	4.728	4,000	4.7460	-1.05%
2024-08-21	4.778	-	4.900	4.778	4.800	6,100	29,265	4.7975	4.778	-	4.900	4.778	4.800	6,100	4.7975	-0.17%
2024-08-20	4.786	-	4.900	4.786	4.850	2,900	13,907	4.7955	4.786	-	4.900	4.786	4.850	2,900	4.7955	-1.16%
2024-08-19	4.842	-	4.900	4.842	4.858	6,200	30,104	4.8555	4.842	-	4.900	4.842	4.858	6,200	4.8555	0.96%
2024-08-16	4.796	-	4.900	-	-	0	0	-	4.796	-	4.900	-	-	0	-	0.25%
2024-08-15	4.784	-	4.850	4.778	4.778	3,000	14,334	4.7780	4.784	-	4.850	4.778	4.778	3,000	4.7780	0.29%
2024-08-14	4.770	-	4.850	-	-	0	0	-	4.770	-	4.850	-	-	0	-	-0.21%
2024-08-13	4.780	-	5.000	4.760	4.774	6,150	29,358	4.7737	4.780	-	5.000	4.760	4.774	6,150	4.7737	0.72%
2024-08-12	4.746	-	5.000	4.744	4.784	2,550	12,123	4.7541	4.746	-	5.000	4.744	4.784	2,550	4.7541	-1.13%
2024-08-09	4.800	-	4.800	4.800	4.824	6,000	28,872	4.8120	4.800	-	4.800	4.800	4.824	6,000	4.8120	0.00%
2024-08-08	4.800	-	5.000	4.730	4.800	29,350	139,556	4.7549	4.800	-	5.000	4.730	4.800	29,350	4.7549	-0.29%
2024-08-07	4.814	4.806	5.000	4.814	4.868	25,500	123,319	4.8360	4.814	4.806	5.000	4.814	4.868	25,500	4.8360	-0.78%
2024-08-06	4.852	4.820	5.000	4.830	4.894	27,150	131,679	4.8501	4.852	4.820	5.000	4.830	4.894	27,150	4.8501	0.29%
2024-08-05	4.838	-	-	4.836	4.914	17,650	86,047	4.8752	4.838	-	-	4.836	4.914	17,650	4.8752	-2.54%
2024-08-02	4.964	-	-	4.964	5.020	150	750	5.0000	4.964	-	-	4.964	5.020	150	5.0000	-2.48%
2024-08-01	5.090	-	5.300	5.165	5.165	200	1,033	5.1650	5.090	-	5.300	5.165	5.165	200	5.1650	-1.45%
2024-07-31	5.165	-	5.300	4.970	5.165	6,000	30,405	5.0675	5.165	-	5.300	4.970	5.165	6,000	5.0675	4.43%
2024-07-30	4.946	-	5.200	4.884	4.946	21,000	103,458	4.9266	4.946	-	5.200	4.884	4.946	21,000	4.9266	-0.20%
2024-07-29	4.956	-	5.200	4.956	5.000	5,650	28,154	4.9830	4.956	-	5.200	4.956	5.000	5,650	4.9830	0.08%
2024-07-26	4.952	-	4.956	4.952	4.952	2,000	9,908	4.9540	4.952	-	4.956	4.952	4.952	2,000	4.9540	0.49%
2024-07-25	4.928	4.892	5.200	-	-	0	0	-	4.928	4.892	5.200	-	-	0	-	-0.77%
2024-07-24	4.966	-	5.200	5.000	5.030	200	1,003	5.0150	4.966	-	5.200	5.000	5.030	200	5.0150	-1.08%
2024-07-23	5.020	5.000	5.200	-	-	0	0	-	5.020	5.000	5.200	-	-	0	-	-3.00%
2024-07-22	5.175	5.000	5.200	5.175	5.175	8,500	43,987	5.1749	5.175	5.000	5.200	5.175	5.175	8,500	5.1749	0.39%
2024-07-19	5.155	5.000	5.300	5.180	5.200	3,300	17,100	5.1818	5.155	5.000	5.300	5.180	5.200	3,300	5.1818	-0.48%
2024-07-18	5.180	5.000	5.300	-	-	0	0	-	5.180	5.000	5.300	-	-	0	-	0.00%
2024-07-17	5.180	5.000	5.300	5.245	5.245	100	524	5.2400	5.180	5.000	5.300	5.245	5.245	100	5.2400	-0.86%
2024-07-16	5.225	5.000	5.300	-	-	0	0	-	5.225	5.000	5.300	-	-	0	-	0.38%
2024-07-15	5.205	5.190	5.300	-	-	0	0	-	5.205	5.190	5.300	-	-	0	-	-1.33%
2024-07-12	5.275	5.230	-	-	-	0	0	-	5.275	5.230	-	-	-	0	-	-0.47%
2024-07-11	5.300	5.295	-	5.230	5.285	13,650	72,087	5.2811	5.300	5.295	-	5.230	5.285	13,650	5.2811	1.05%
2024-07-10	5.245	5.000	-	5.235	5.270	1,450	7,594	5.2372	5.245	5.000	-	5.235	5.270	1,450	5.2372	1.45%
2024-07-09	5.170	5.000	-	5.010	5.010	50	250	5.0000	5.170	5.000	-	5.010	5.010	50	5.0000	2.38%
2024-07-08	5.050	5.000	-	-	-	0	0	-	5.050	5.000	-	-	-	0	-	-0.59%
2024-07-05	5.080	5.000	-	5.020	5.065	200	1,006	5.0300	5.080	5.000	-	5.020	5.065	200	5.0300	-0.10%
2024-07-04	5.085	5.000	-	5.085	5.155	6,550	33,526	5.1185	5.085	5.000	-	5.085	5.155	6,550	5.1185	-0.59%
2024-07-03	5.115	5.000	-	5.125	5.125	100	512	5.1200	5.115	5.000	-	5.125	5.125	100	5.1200	-0.49%
2024-07-02	5.140	5.000	-	5.135	5.195	1,550	8,040	5.1871	5.140	5.000	-	5.135	5.195	1,550	5.1871	-1.15%
2024-06-28	5.200	5.000	-	-	-	0	0	-	5.200	5.000	-	-	-	0	-	0.00%
2024-06-27	5.200	5.000	-	5.205	5.205	2,700	14,053	5.2048	5.200	5.000	-	5.205	5.205	2,700	5.2048	-1.79%
2024-06-26	5.295	5.000	-	5.295	5.310	650	3,444	5.2985	5.295	5.000	-	5.295	5.310	650	5.2985	2.32%
2024-06-25	5.175	5.000	-	5.185	5.185	600	3,111	5.1850	5.175	5.000	-	5.185	5.185	600	5.1850	-1.80%
2024-06-24	5.270	5.000	-	5.290	5.325	550	2,911	5.2927	5.270	5.000	-	5.290	5.325	550	5.2927	-1.77%
2024-06-21	5.365	5.000	-	-	-	0	0	-	5.365	5.000	-	-	-	0	-	-0.19%
2024-06-20	5.375	5.000	-	5.385	5.385	3,450	18,578	5.3849	5.375	5.000	-	5.385	5.385	3,450	5.3849	-1.38%
2024-06-19	5.450	5.000	-	5.450	5.450	900	4,905	5.4500	5.450	5.000	-	5.450	5.450	900	5.4500	-1.27%
2024-06-18	5.520	5.000	-	5.510	5.510	850	4,683	5.5094	5.520	5.000	-	5.510	5.510	850	5.5094	0.55%
2024-06-17	5.490	5.000	-	-	-	0	0	-	5.490	5.000	-	-	-	0	-	0.00%
2024-06-14	5.490	5.455	-	5.475	5.475	9,000	49,275	5.4750	5.490	5.455	-	5.475	5.475	9,000	5.4750	1.29%
2024-06-13	5.420	5.000	-	5.380	5.400	6,800	36,700	5.3971	5.420	5.000	-	5.380	5.400	6,800	5.3971	0.84%
2024-06-12	5.375	5.000	-	5.375	5.420	12,900	69,824	5.4127	5.375	5.000	-	5.375	5.420	12,900	5.4127	0.37%
2024-06-11	5.355	5.000	5.420	5.290	5.290	5,600	29,624	5.2900	5.355	5.000	5.420	5.290	5.290	5,600	5.2900	0.37%
2024-06-07	5.335	5.000	-	5.330	5.335	800	4,265	5.3313	5.335	5.000	-	5.330	5.335	800	5.3313	-2.11%
2024-06-06	5.450	5.000	-	5.470	5.510	4,800	26,281	5.4752	5.450	5.000	-	5.470	5.510	4,800	5.4752	0.18%
2024-06-05	5.440	5.000	-	-	-	0	0	-	5.440	5.000	-	-	-	0	-	-0.18%
2024-06-04	5.450	5.000	-	-	-	0	0	-	5.450	5.000	-	-	-	0	-	0.09%
2024-06-03	5.445	5.000	-	5.440	5.460	2,600	14,146	5.4408	5.445	5.000	-	5.440	5.460	2,600	5.4408	1.49%
2024-05-31	5.365	5.000	-	-	-	0	0	-	5.365	5.000	-	-	-	0	-	-0.19%
2024-05-30	5.375	5.360	-	5.380	5.380	3,000	16,140	5.3800	5.375	5.360	-	5.380	5.380	3,000	5.3800	0.75%
2024-05-29	5.335	5.000	-	5.335	5.385	3,100	16,560	5.3419	5.335	5.000	-	5.335	5.385	3,100	5.3419	-0.47%
2024-05-28	5.360	5.355	-	5.365	5.435	1,000	5,387	5.3870	5.360	5.355	-	5.365	5.435	1,000	5.3870	-1.29%
2024-05-27	5.430	5.430	-	5.380	5.380	500	2,690	5.3800	5.430	5.430	-	5.380	5.380	500	5.3800	1.31%
2024-05-24	5.360	5.000	-	5.360	5.460	8,950	48,100	5.3743	5.360	5.000	-	5.360	5.460	8,950	5.3743	-2.55%
2024-05-23	5.500	5.000	-	5.500	5.520	1,600	8,802	5.5013	5.500	5.000	-	5.500	5.520	1,600	5.5013	-1.52%
2024-05-22	5.585	5.000	-	5.565	5.585	8,000	44,601	5.5751	5.585	5.000	-	5.565	5.585	8,000	5.5751	-0.18%
2024-05-21	5.595	5.000	-	5.595	5.645	9,550	53,439	5.5957	5.595	5.000	-	5.595	5.645	9,550	5.5957	-0.62%
2024-05-20	5.630	5.000	-	5.630	5.640	900	5,071	5.6344	5.630	5.000	-	5.630	5.640	900	5.6344	-0.09%
2024-05-17	5.635	5.510	-	5.545	5.635	1,450	8,049	5.5510	5.635	5.510	-	5.545	5.635	1,450	5.5510	1.44%
2024-05-16	5.555	5.000	-	-	-	0	0	-	5.555	5.000	-	-	-	0	-	-0.80%
2024-05-14	5.600	-	-	5.595	5.610	150	840	5.6000	5.600	-	-	5.595	5.610	150	5.6000	-0.62%
2024-05-13	5.635	-	-	5.640	5.640	4,800	27,072	5.6400	5.635	-	-	5.640	5.640	4,800	5.6400	-0.44%
2024-05-10	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	-1.05%
2024-05-09	5.720	5.720	-	-	-	0	0	-	5.720	5.720	-	-	-	0	-	0.70%
2024-05-08	5.680	-	5.700	5.680	5.740	650	3,725	5.7308	5.680	-	5.700	5.680	5.740	650	5.7308	-1.65%
2024-05-07	5.775	5.680	-	5.775	5.775	3,000	17,325	5.7750	5.775	5.680	-	5.775	5.775	3,000	5.7750	-1.79%
2024-05-06	5.880	5.680	-	5.875	5.880	11,950	70,221	5.8762	5.880	5.680	-	5.875	5.880	11,950	5.8762	-0.42%
2024-05-03	5.905	5.680	-	5.895	5.915	350	2,067	5.9057	5.905	5.680	-	5.895	5.915	350	5.9057	1.20%
2024-05-02	5.835	5.680	-	5.795	5.835	12,000	69,825	5.8188	5.835	5.680	-	5.795	5.835	12,000	5.8188	0.95%
2024-04-30	5.780	5.680	-	5.830	5.840	450	2,624	5.8311	5.780	5.680	-	5.830	5.840	450	5.8311	-0.26%
2024-04-29	5.795	-	-	5.720	5.800	14,500	83,107	5.7315	5.795	-	-	5.720	5.800	14,500	5.7315	2.29%
2024-04-26	5.665	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	3.28%
2024-04-25	5.485	-	-	5.510	5.510	100	551	5.5100	5.485	-	-	5.510	5.510	100	5.5100	-0.63%
2024-04-24	5.520	5.515	-	-	-	0	0	-	5.520	5.515	-	-	-	0	-	1.66%
2024-04-23	5.430	5.425	-	5.425	5.425	450	2,441	5.4244	5.430	5.425	-	5.425	5.425	450	5.4244	-0.37%
2024-04-22	5.450	-	-	5.390	5.460	1,350	7,343	5.4393	5.450	-	-	5.390	5.460	1,350	5.4393	-0.91%
2024-04-19	5.500	5.390	5.570	-	-	0	0	-	5.500	5.390	5.570	-	-	0	-	-1.96%
2024-04-18	5.610	5.390	-	5.610	5.660	3,400	19,232	5.6565	5.610	5.390	-	5.610	5.660	3,400	5.6565	-0.27%
2024-04-17	5.625	5.615	-	5.570	5.570	500	2,785	5.5700	5.625	5.615	-	5.570	5.570	500	5.5700	2.83%
2024-04-16	5.470	5.390	-	5.470	5.520	750	4,122	5.4960	5.470	5.390	-	5.470	5.520	750	5.4960	-2.32%
2024-04-15	5.600	5.520	-	5.550	5.610	1,450	8,064	5.5614	5.600	5.520	-	5.550	5.610	1,450	5.5614	0.81%
2024-04-12	5.555	5.550	-	5.555	5.555	500	2,777	5.5540	5.555	5.550	-	5.555	5.555	500	5.5540	0.63%
2024-04-11	5.520	-	-	5.520	5.555	350	1,940	5.5429	5.520	-	-	5.520	5.555	350	5.5429	0.82%
2024-04-10	5.475	-	-	5.475	5.475	50	273	5.4600	5.475	-	-	5.475	5.475	50	5.4600	-1.88%
2024-04-09	5.580	-	-	5.580	5.585	450	2,511	5.5800	5.580	-	-	5.580	5.585	450	5.5800	-0.36%
2024-04-08	5.600	-	-	5.595	5.655	2,200	12,321	5.6005	5.600	-	-	5.595	5.655	2,200	5.6005	-0.18%
2024-04-05	5.610	-	-	5.610	5.610	3,000	16,830	5.6100	5.610	-	-	5.610	5.610	3,000	5.6100	-0.27%
2024-04-03	5.625	-	5.900	5.650	5.650	20,000	113,000	5.6500	5.625	-	5.900	5.650	5.650	20,000	5.6500	-2.00%
2024-04-02	5.740	5.600	-	5.725	5.725	50	286	5.7200	5.740	5.600	-	5.725	5.725	50	5.7200	0.61%
2024-03-28	5.705	5.600	5.880	-	-	0	0	-	5.705	5.600	5.880	-	-	0	-	2.42%
2024-03-27	5.570	-	5.880	5.620	5.700	20,950	119,142	5.6870	5.570	-	5.880	5.620	5.700	20,950	5.6870	-2.88%
2024-03-26	5.735	5.700	5.880	5.745	5.750	750	4,312	5.7493	5.735	5.700	5.880	5.745	5.750	750	5.7493	-1.46%
2024-03-25	5.820	-	5.880	5.840	5.850	1,200	7,018	5.8483	5.820	-	5.880	5.840	5.850	1,200	5.8483	-1.02%
2024-03-22	5.880	-	6.700	5.815	5.900	2,000	11,748	5.8740	5.880	-	6.700	5.815	5.900	2,000	5.8740	-1.92%
2024-03-21	5.995	6.030	6.700	6.035	6.050	600	3,628	6.0467	5.995	6.030	6.700	6.035	6.050	600	6.0467	-0.17%
2024-03-20	6.005	-	6.700	5.995	5.995	100	599	5.9900	6.005	-	6.700	5.995	5.995	100	5.9900	-0.25%
2024-03-19	6.020	-	6.085	6.020	6.055	200	1,207	6.0350	6.020	-	6.085	6.020	6.055	200	6.0350	-1.07%
2024-03-18	6.085	-	6.700	6.055	6.090	700	4,249	6.0700	6.085	-	6.700	6.055	6.090	700	6.0700	1.67%
2024-03-15	5.985	5.835	6.700	5.820	5.880	11,100	65,057	5.8610	5.985	5.835	6.700	5.820	5.880	11,100	5.8610	1.61%
2024-03-14	5.890	-	6.700	5.890	5.940	8,550	50,362	5.8903	5.890	-	6.700	5.890	5.940	8,550	5.8903	-1.01%
2024-03-13	5.950	-	6.700	5.950	6.000	8,250	49,375	5.9848	5.950	-	6.700	5.950	6.000	8,250	5.9848	-0.34%
2024-03-12	5.970	-	6.700	5.970	5.975	500	2,985	5.9700	5.970	-	6.700	5.970	5.975	500	5.9700	0.00%
2024-03-11	5.970	-	6.700	5.900	5.915	150	885	5.9000	5.970	-	6.700	5.900	5.915	150	5.9000	0.76%
2024-03-08	5.925	-	-	5.865	5.875	8,300	48,727	5.8707	5.925	-	-	5.865	5.875	8,300	5.8707	1.98%
2024-03-07	5.810	-	6.700	5.805	5.810	4,800	27,880	5.8083	5.810	-	6.700	5.805	5.810	4,800	5.8083	-2.19%
2024-03-06	5.940	-	6.700	5.940	5.980	14,100	83,790	5.9426	5.940	-	6.700	5.940	5.980	14,100	5.9426	-0.34%
2024-03-05	5.960	-	-	5.880	6.060	41,600	249,059	5.9870	5.960	-	-	5.880	6.060	41,600	5.9870	0.68%
2024-03-04	5.920	5.915	6.000	5.915	5.920	7,550	44,681	5.9180	5.920	5.915	6.000	5.915	5.920	7,550	5.9180	1.28%
2024-03-01	5.845	-	5.845	5.765	5.860	14,100	81,450	5.7766	5.845	-	5.845	5.765	5.860	14,100	5.7766	3.73%
2024-02-29	5.635	5.635	5.745	-	-	0	0	-	5.635	5.635	5.745	-	-	0	-	2.45%
2024-02-28	5.500	-	6.000	5.585	5.795	26,350	149,943	5.6904	5.500	-	6.000	5.585	5.795	26,350	5.6904	-4.10%
2024-02-27	5.735	5.540	6.000	5.455	5.485	4,050	22,109	5.4590	5.735	5.540	6.000	5.455	5.485	4,050	5.4590	4.08%
2024-02-26	5.510	5.510	6.000	5.510	5.510	50	275	5.5000	5.510	5.510	6.000	5.510	5.510	50	5.5000	1.47%
2024-02-23	5.430	-	6.000	5.430	5.490	45,300	247,131	5.4554	5.430	-	6.000	5.430	5.490	45,300	5.4554	-0.55%
2024-02-22	5.460	-	6.000	-	-	0	0	-	5.460	-	6.000	-	-	0	-	1.58%
2024-02-21	5.375	5.350	6.000	5.360	5.440	5,350	28,862	5.3948	5.375	5.350	6.000	5.360	5.440	5,350	5.3948	-0.46%
2024-02-20	5.400	-	6.000	5.395	5.395	50	269	5.3800	5.400	-	6.000	5.395	5.395	50	5.3800	0.84%
2024-02-19	5.355	-	6.000	-	-	0	0	-	5.355	-	6.000	-	-	0	-	2.10%
2024-02-16	5.245	-	-	5.220	5.245	450	2,350	5.2222	5.245	-	-	5.220	5.245	450	5.2222	1.94%
2024-02-15	5.145	-	-	5.145	5.150	1,900	9,780	5.1474	5.145	-	-	5.145	5.150	1,900	5.1474	0.39%
2024-02-14	5.125	-	-	-	-	0	0	-	5.125	-	-	-	-	0	-	0.39%
2024-02-09	5.105	-	-	-	-	0	0	-	5.105	-	-	-	-	0	-	-0.68%
2024-02-08	5.140	-	-	5.155	5.290	19,700	103,266	5.2419	5.140	-	-	5.155	5.290	19,700	5.2419	1.38%
2024-02-07	5.070	-	-	5.055	5.100	6,100	31,016	5.0846	5.070	-	-	5.055	5.100	6,100	5.0846	1.77%
2024-02-06	4.982	4.910	-	4.674	4.982	21,600	104,354	4.8312	4.982	4.910	-	4.674	4.982	21,600	4.8312	7.28%
2024-02-05	4.644	-	-	4.516	4.646	64,600	297,032	4.5980	4.644	-	-	4.516	4.646	64,600	4.5980	-1.07%
2024-02-02	4.694	4.608	4.680	4.586	4.694	21,000	97,839	4.6590	4.694	4.608	4.680	4.586	4.694	21,000	4.6590	-2.25%
2024-02-01	4.802	-	-	4.682	4.858	16,200	76,194	4.7033	4.802	-	-	4.682	4.858	16,200	4.7033	3.00%
2024-01-31	4.662	-	-	4.660	4.762	19,300	90,887	4.7092	4.662	-	-	4.660	4.762	19,300	4.7092	-2.43%
2024-01-30	4.778	-	-	4.778	4.894	31,400	152,491	4.8564	4.778	-	-	4.778	4.894	31,400	4.8564	-1.65%
2024-01-29	4.858	-	-	4.850	4.988	6,000	29,514	4.9190	4.858	-	-	4.850	4.988	6,000	4.9190	-3.42%
2024-01-26	5.030	4.760	-	5.115	5.115	200	1,023	5.1150	5.030	4.760	-	5.115	5.115	200	5.1150	-1.95%
2024-01-25	5.130	4.760	-	-	-	0	0	-	5.130	4.760	-	-	-	0	-	1.08%
2024-01-24	5.075	4.760	-	4.974	4.974	100	497	4.9700	5.075	4.760	-	4.974	4.974	100	4.9700	1.20%
2024-01-23	5.015	4.760	-	4.938	5.025	7,550	37,633	4.9845	5.015	4.760	-	4.938	5.025	7,550	4.9845	3.32%
2024-01-22	4.854	4.760	-	4.830	5.005	44,000	215,951	4.9080	4.854	4.760	-	4.830	5.005	44,000	4.9080	-2.92%
2024-01-19	5.000	4.830	-	4.986	5.000	1,200	5,994	4.9950	5.000	4.830	-	4.986	5.000	1,200	4.9950	-0.30%
2024-01-18	5.015	4.830	-	4.844	5.015	35,250	174,096	4.9389	5.015	4.830	-	4.844	5.015	35,250	4.9389	2.39%
2024-01-17	4.898	-	-	4.878	4.994	47,100	231,825	4.9220	4.898	-	-	4.878	4.994	47,100	4.9220	-2.43%
2024-01-16	5.020	-	-	4.950	5.020	14,850	74,069	4.9878	5.020	-	-	4.950	5.020	14,850	4.9878	-0.50%
2024-01-15	5.045	-	-	5.120	5.120	50	256	5.1200	5.045	-	-	5.120	5.120	50	5.1200	-1.85%
2024-01-12	5.140	-	-	5.150	5.180	150	774	5.1600	5.140	-	-	5.150	5.180	150	5.1600	-1.06%
2024-01-11	5.195	5.180	-	5.180	5.195	1,050	5,439	5.1800	5.195	5.180	-	5.180	5.195	1,050	5.1800	1.76%
2024-01-10	5.105	-	-	5.095	5.135	1,600	8,170	5.1063	5.105	-	-	5.095	5.135	1,600	5.1063	-1.35%
2024-01-09	5.175	-	5.190	5.175	5.205	750	3,882	5.1760	5.175	-	5.190	5.175	5.205	750	5.1760	0.19%
2024-01-08	5.165	-	6.000	5.180	5.235	300	1,562	5.2067	5.165	-	6.000	5.180	5.235	300	5.2067	-2.46%
2024-01-05	5.295	-	5.340	-	-	0	0	-	5.295	-	5.340	-	-	0	-	-1.85%
2024-01-04	5.395	-	6.000	-	-	0	0	-	5.395	-	6.000	-	-	0	-	-1.28%
2024-01-03	5.465	-	6.000	5.505	5.505	1,000	5,505	5.5050	5.465	-	6.000	5.505	5.505	1,000	5.5050	-2.93%
2024-01-02	5.630	-	6.000	-	-	0	0	-	5.630	-	6.000	-	-	0	-	-2.43%
2023-12-29	5.770	-	6.000	5.760	5.775	250	1,443	5.7720	5.770	-	6.000	5.760	5.775	250	5.7720	1.58%
2023-12-28	5.680	5.650	6.000	5.620	5.680	200	1,129	5.6450	5.680	5.650	6.000	5.620	5.680	200	5.6450	3.37%
2023-12-27	5.495	5.470	6.000	5.475	5.485	6,950	38,071	5.4778	5.495	5.470	6.000	5.475	5.485	6,950	5.4778	-0.63%
2023-12-22	5.530	-	6.000	5.515	5.635	19,450	108,044	5.5550	5.530	-	6.000	5.515	5.635	19,450	5.5550	-1.51%
2023-12-21	5.615	-	6.000	5.515	5.615	5,950	33,063	5.5568	5.615	-	6.000	5.515	5.615	5,950	5.5568	1.54%
2023-12-20	5.530	-	6.000	5.530	5.600	4,100	22,690	5.5341	5.530	-	6.000	5.530	5.600	4,100	5.5341	-2.30%
2023-12-19	5.660	5.600	6.000	5.615	5.650	3,100	17,479	5.6384	5.660	5.600	6.000	5.615	5.650	3,100	5.6384	0.00%
2023-12-18	5.660	5.600	6.000	5.660	5.710	1,150	6,528	5.6765	5.660	5.600	6.000	5.660	5.710	1,150	5.6765	-1.22%
2023-12-15	5.730	5.710	6.000	5.710	5.755	4,200	24,040	5.7238	5.730	5.710	6.000	5.710	5.755	4,200	5.7238	-0.26%
2023-12-14	5.745	-	6.000	5.740	5.745	4,100	23,541	5.7417	5.745	-	6.000	5.740	5.745	4,100	5.7417	-0.09%
2023-12-13	5.750	-	6.000	-	-	0	0	-	5.750	-	6.000	-	-	0	-	-0.52%
2023-12-12	5.780	-	6.000	5.780	5.780	1,000	5,780	5.7800	5.780	-	6.000	5.780	5.780	1,000	5.7800	-0.52%
2023-12-11	5.810	5.820	6.000	5.660	5.695	1,300	7,366	5.6662	5.810	5.820	6.000	5.660	5.695	1,300	5.6662	1.93%
2023-12-08	5.700	-	6.000	5.595	5.730	23,500	133,063	5.6623	5.700	-	6.000	5.595	5.730	23,500	5.6623	2.61%
2023-12-07	5.555	-	6.000	5.490	5.555	6,250	34,477	5.5163	5.555	-	6.000	5.490	5.555	6,250	5.5163	0.82%
2023-12-06	5.510	-	6.000	5.475	5.525	8,350	46,027	5.5122	5.510	-	6.000	5.475	5.525	8,350	5.5122	-0.45%
2023-12-05	5.535	-	6.000	5.590	5.610	5,050	28,309	5.6057	5.535	-	6.000	5.590	5.610	5,050	5.6057	-2.55%
2023-12-04	5.680	-	5.755	5.680	5.680	3,000	17,040	5.6800	5.680	-	5.755	5.680	5.680	3,000	5.6800	-0.35%
2023-12-01	5.700	-	6.000	5.705	5.705	4,000	22,820	5.7050	5.700	-	6.000	5.705	5.705	4,000	5.7050	1.33%
2023-11-30	5.625	-	6.000	5.620	5.620	50	281	5.6200	5.625	-	6.000	5.620	5.620	50	5.6200	-0.44%
2023-11-29	5.650	-	6.000	-	-	0	0	-	5.650	-	6.000	-	-	0	-	-0.18%
2023-11-28	5.660	-	6.000	5.615	5.665	38,646	217,949	5.6396	5.660	-	6.000	5.615	5.665	38,646	5.6396	-0.26%
2023-11-27	5.675	5.670	6.000	-	-	0	0	-	5.675	5.670	6.000	-	-	0	-	0.62%
2023-11-24	5.640	-	6.000	5.655	5.705	1,550	8,767	5.6561	5.640	-	6.000	5.655	5.705	1,550	5.6561	-2.67%
2023-11-23	5.795	-	6.000	5.695	5.695	100	569	5.6900	5.795	-	6.000	5.695	5.695	100	5.6900	1.76%
2023-11-22	5.695	-	6.000	5.695	5.695	50	284	5.6800	5.695	-	6.000	5.695	5.695	50	5.6800	-1.73%
2023-11-21	5.795	-	6.000	5.800	5.850	800	4,661	5.8263	5.795	-	6.000	5.800	5.850	800	5.8263	0.17%
2023-11-20	5.785	-	5.850	-	-	0	0	-	5.785	-	5.850	-	-	0	-	1.22%
2023-11-17	5.715	-	5.850	-	-	0	0	-	5.715	-	5.850	-	-	0	-	0.88%
2023-11-16	5.665	-	5.850	-	-	0	0	-	5.665	-	5.850	-	-	0	-	-2.07%
2023-11-15	5.785	5.740	5.850	5.735	5.785	3,400	19,644	5.7776	5.785	5.740	5.850	5.735	5.785	3,400	5.7776	1.22%
2023-11-14	5.715	-	5.850	-	-	0	0	-	5.715	-	5.850	-	-	0	-	-0.26%
2023-11-13	5.730	-	5.850	-	-	0	0	-	5.730	-	5.850	-	-	0	-	1.96%
2023-11-10	5.620	-	5.850	5.640	5.640	5,000	28,200	5.6400	5.620	-	5.850	5.640	5.640	5,000	5.6400	-0.97%
2023-11-09	5.675	-	5.850	-	-	0	0	-	5.675	-	5.850	-	-	0	-	0.35%
2023-11-08	5.655	-	5.850	5.655	5.655	100	565	5.6500	5.655	-	5.850	5.655	5.655	100	5.6500	0.09%
2023-11-07	5.650	-	5.850	-	-	0	0	-	5.650	-	5.850	-	-	0	-	0.98%
2023-11-06	5.595	5.590	5.615	5.565	5.595	2,500	13,963	5.5852	5.595	5.590	5.615	5.565	5.595	2,500	5.5852	3.90%
2023-11-03	5.385	-	5.850	5.385	5.385	2,500	13,462	5.3848	5.385	-	5.850	5.385	5.385	2,500	5.3848	2.57%
2023-11-02	5.250	-	5.275	5.260	5.300	10,500	55,567	5.2921	5.250	-	5.275	5.260	5.300	10,500	5.2921	-0.38%
2023-11-01	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-0.38%
2023-10-31	5.290	-	-	5.255	5.255	1,300	6,831	5.2546	5.290	-	-	5.255	5.255	1,300	5.2546	-1.12%
2023-10-30	5.350	-	-	5.350	5.350	750	4,012	5.3493	5.350	-	-	5.350	5.350	750	5.3493	1.04%
2023-10-27	5.295	-	-	5.300	5.300	50	265	5.3000	5.295	-	-	5.300	5.300	50	5.3000	1.15%
2023-10-26	5.235	-	-	5.170	5.170	3,000	15,510	5.1700	5.235	-	-	5.170	5.170	3,000	5.1700	0.29%
2023-10-25	5.220	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	-0.10%
2023-10-24	5.225	-	-	5.225	5.225	100	522	5.2200	5.225	-	-	5.225	5.225	100	5.2200	-1.60%
2023-10-20	5.310	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-2.75%
2023-10-19	5.460	-	-	5.475	5.475	400	2,190	5.4750	5.460	-	-	5.475	5.475	400	5.4750	-1.62%
2023-10-18	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	-2.20%
2023-10-17	5.675	-	-	-	-	0	0	-	5.675	-	-	-	-	0	-	0.00%
2023-10-16	5.675	-	-	-	-	0	0	-	5.675	-	-	-	-	0	-	-1.48%
2023-10-13	5.760	-	6.000	-	-	0	0	-	5.760	-	6.000	-	-	0	-	-2.54%
2023-10-12	5.910	-	-	5.910	5.910	750	4,432	5.9093	5.910	-	-	5.910	5.910	750	5.9093	-0.67%
2023-10-11	5.950	-	-	5.955	6.015	8,100	48,436	5.9798	5.950	-	-	5.955	6.015	8,100	5.9798	1.45%
2023-10-10	5.865	-	6.020	5.865	5.865	750	4,398	5.8640	5.865	-	6.020	5.865	5.865	750	5.8640	-0.42%
2023-10-09	5.890	-	-	5.890	5.890	200	1,178	5.8900	5.890	-	-	5.890	5.890	200	5.8900	0.43%
2023-10-06	5.865	-	-	5.835	5.865	18,450	108,026	5.8551	5.865	-	-	5.835	5.865	18,450	5.8551	1.47%
2023-10-05	5.780	-	-	-	-	0	0	-	5.780	-	-	-	-	0	-	0.00%
2023-10-04	5.780	-	-	-	-	0	0	-	5.780	-	-	-	-	0	-	-0.86%
2023-10-03	5.830	-	-	5.830	6.000	3,500	20,490	5.8543	5.830	-	-	5.830	6.000	3,500	5.8543	-2.67%
2023-09-29	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	1.70%
2023-09-28	5.890	-	-	-	-	0	0	-	5.890	-	-	-	-	0	-	0.00%
2023-09-27	5.890	-	5.980	5.900	5.900	500	2,950	5.9000	5.890	-	5.980	5.900	5.900	500	5.9000	0.26%
2023-09-26	5.875	-	-	5.865	5.935	14,549	86,111	5.9187	5.875	-	-	5.865	5.935	14,549	5.9187	0.95%
2023-09-25	5.820	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	-0.85%
2023-09-22	5.870	-	-	5.850	5.850	50	292	5.8400	5.870	-	-	5.850	5.850	50	5.8400	3.89%
2023-09-21	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	-0.70%
2023-09-20	5.690	-	-	5.710	5.710	800	4,568	5.7100	5.690	-	-	5.710	5.710	800	5.7100	-0.96%
2023-09-19	5.745	-	-	5.745	5.745	400	2,303	5.7575	5.745	-	-	5.745	5.745	400	5.7575	-1.37%
2023-09-18	5.825	-	-	5.825	5.825	3,000	17,475	5.8250	5.825	-	-	5.825	5.825	3,000	5.8250	-0.51%
2023-09-15	5.855	-	6.000	5.895	5.895	100	589	5.8900	5.855	-	6.000	5.895	5.895	100	5.8900	-1.01%
2023-09-14	5.915	-	6.000	-	-	0	0	-	5.915	-	6.000	-	-	0	-	-0.59%
2023-09-13	5.950	-	6.000	6.000	6.000	2,000	12,000	6.0000	5.950	-	6.000	6.000	6.000	2,000	6.0000	-1.82%
2023-09-12	6.060	-	6.080	6.065	6.080	1,000	6,077	6.0770	6.060	-	6.080	6.065	6.080	1,000	6.0770	-0.41%
2023-09-11	6.085	-	-	5.945	6.085	10,550	63,446	6.0138	6.085	-	-	5.945	6.085	10,550	6.0138	1.84%
2023-09-07	5.975	-	6.000	5.975	5.975	2,000	11,950	5.9750	5.975	-	6.000	5.975	5.975	2,000	5.9750	-2.45%
2023-09-06	6.125	-	6.200	6.125	6.125	5,120	31,358	6.1246	6.125	-	6.200	6.125	6.125	5,120	6.1246	-0.41%
2023-09-05	6.150	-	-	6.150	6.190	13,900	85,786	6.1717	6.150	-	-	6.150	6.190	13,900	6.1717	-0.32%
2023-09-04	6.170	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	0.33%
2023-08-31	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.24%
2023-08-30	6.135	-	6.265	6.140	6.140	300	1,842	6.1400	6.135	-	6.265	6.140	6.140	300	6.1400	1.57%
2023-08-29	6.040	-	6.085	-	-	0	0	-	6.040	-	6.085	-	-	0	-	3.78%
2023-08-28	5.820	-	6.010	5.805	5.910	3,700	21,520	5.8162	5.820	-	6.010	5.805	5.910	3,700	5.8162	1.04%
2023-08-25	5.760	-	-	5.760	5.800	1,300	7,528	5.7908	5.760	-	-	5.760	5.800	1,300	5.7908	-2.21%
2023-08-24	5.890	-	-	-	-	0	0	-	5.890	-	-	-	-	0	-	0.60%
2023-08-23	5.855	-	-	5.895	5.895	1,000	5,895	5.8950	5.855	-	-	5.895	5.895	1,000	5.8950	-1.93%
2023-08-22	5.970	-	-	5.905	5.905	100	590	5.9000	5.970	-	-	5.905	5.905	100	5.9000	1.44%
2023-08-21	5.885	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	-1.26%
2023-08-18	5.960	-	6.150	6.020	6.020	450	2,709	6.0200	5.960	-	6.150	6.020	6.020	450	6.0200	-1.49%
2023-08-17	6.050	-	-	5.965	6.050	6,150	37,194	6.0478	6.050	-	-	5.965	6.050	6,150	6.0478	0.58%
2023-08-16	6.015	-	6.250	6.015	6.085	16,850	102,228	6.0669	6.015	-	6.250	6.015	6.085	16,850	6.0669	-3.22%
2023-08-15	6.215	-	-	-	-	0	0	-	6.215	-	-	-	-	0	-	-1.19%
2023-08-14	6.290	-	-	6.210	6.280	2,100	13,080	6.2286	6.290	-	-	6.210	6.280	2,100	6.2286	-0.16%
2023-08-11	6.300	-	6.380	6.300	6.400	250	1,590	6.3600	6.300	-	6.380	6.300	6.400	250	6.3600	-2.93%
2023-08-10	6.490	6.410	6.500	-	-	0	0	-	6.490	6.410	6.500	-	-	0	-	-0.46%
2023-08-09	6.520	-	6.580	-	-	0	0	-	6.520	-	6.580	-	-	0	-	-0.91%
2023-08-08	6.580	-	6.635	-	-	0	0	-	6.580	-	6.635	-	-	0	-	-1.28%
2023-08-07	6.665	-	-	-	-	0	0	-	6.665	-	-	-	-	0	-	0.00%
2023-08-04	6.665	-	-	6.620	6.655	4,000	26,550	6.6375	6.665	-	-	6.620	6.655	4,000	6.6375	2.15%
2023-08-03	6.525	-	-	6.490	6.565	1,850	12,070	6.5243	6.525	-	-	6.490	6.565	1,850	6.5243	-0.46%
2023-08-02	6.555	-	6.700	-	-	0	0	-	6.555	-	6.700	-	-	0	-	-0.23%
2023-08-01	6.570	-	6.700	-	-	0	0	-	6.570	-	6.700	-	-	0	-	-0.90%
2023-07-31	6.630	-	6.700	6.650	6.655	1,100	7,320	6.6545	6.630	-	6.700	6.650	6.655	1,100	6.6545	1.84%
2023-07-28	6.510	-	-	6.510	6.510	50	325	6.5000	6.510	-	-	6.510	6.510	50	6.5000	0.23%
2023-07-27	6.495	-	6.700	6.540	6.540	50	327	6.5400	6.495	-	6.700	6.540	6.540	50	6.5400	-0.69%
2023-07-26	6.540	-	6.700	6.555	6.555	2,000	13,090	6.5450	6.540	-	6.700	6.555	6.555	2,000	6.5450	-1.43%
2023-07-25	6.635	-	-	6.565	6.635	1,000	6,577	6.5770	6.635	-	-	6.565	6.635	1,000	6.5770	3.27%
2023-07-24	6.425	-	-	6.460	6.460	100	646	6.4600	6.425	-	-	6.460	6.460	100	6.4600	-1.53%
2023-07-21	6.525	-	-	6.490	6.490	500	3,245	6.4900	6.525	-	-	6.490	6.490	500	6.4900	-0.38%
2023-07-20	6.550	-	6.585	-	-	0	0	-	6.550	-	6.585	-	-	0	-	-2.31%
2023-07-19	6.705	-	-	-	-	0	0	-	6.705	-	-	-	-	0	-	0.00%
2023-07-18	6.705	-	-	6.705	6.750	3,000	20,160	6.7200	6.705	-	-	6.705	6.750	3,000	6.7200	-1.69%
2023-07-14	6.820	-	6.855	6.835	6.835	50	341	6.8200	6.820	-	6.855	6.835	6.835	50	6.8200	0.22%
2023-07-13	6.805	6.790	-	6.720	6.790	6,300	42,472	6.7416	6.805	6.790	-	6.720	6.790	6,300	6.7416	1.34%
2023-07-12	6.715	-	6.775	6.715	6.715	350	2,350	6.7143	6.715	-	6.775	6.715	6.715	350	6.7143	-0.07%
2023-07-11	6.720	-	-	6.715	6.715	2,350	15,780	6.7149	6.720	-	-	6.715	6.715	2,350	6.7149	1.43%
2023-07-10	6.625	-	-	6.635	6.635	600	3,981	6.6350	6.625	-	-	6.635	6.635	600	6.6350	-0.15%
2023-07-07	6.635	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	-1.19%
2023-07-06	6.715	-	-	-	-	0	0	-	6.715	-	-	-	-	0	-	-0.59%
2023-07-05	6.755	-	-	6.840	6.840	1,150	7,866	6.8400	6.755	-	-	6.840	6.840	1,150	6.8400	-0.95%
2023-07-04	6.820	-	-	-	-	0	0	-	6.820	-	-	-	-	0	-	2.79%
2023-07-03	6.635	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	-0.08%
2023-06-30	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.00%
2023-06-29	6.640	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.53%
2023-06-28	6.605	-	-	6.510	6.645	5,950	39,237	6.5945	6.605	-	-	6.510	6.645	5,950	6.5945	-2.22%
2023-06-27	6.755	-	-	-	-	0	0	-	6.755	-	-	-	-	0	-	1.12%
2023-06-26	6.680	-	6.825	6.680	6.885	19,350	130,743	6.7567	6.680	-	6.825	6.680	6.885	19,350	6.7567	-1.91%
2023-06-23	6.810	-	-	-	-	0	0	-	6.810	-	-	-	-	0	-	-1.23%
2023-06-21	6.895	-	7.140	-	-	0	0	-	6.895	-	7.140	-	-	0	-	-3.43%
2023-06-20	7.140	-	-	7.140	7.140	2,000	14,280	7.1400	7.140	-	-	7.140	7.140	2,000	7.1400	1.85%
2023-06-19	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	0.86%
2023-06-16	6.950	-	-	6.950	6.950	400	2,769	6.9225	6.950	-	-	6.950	6.950	400	6.9225	2.89%
2023-06-15	6.755	-	-	6.695	6.755	3,000	20,103	6.7010	6.755	-	-	6.695	6.755	3,000	6.7010	1.89%
2023-06-14	6.630	-	-	6.615	6.625	9,000	59,565	6.6183	6.630	-	-	6.615	6.625	9,000	6.6183	0.00%
2023-06-13	6.630	-	-	6.410	6.630	4,800	30,878	6.4329	6.630	-	-	6.410	6.630	4,800	6.4329	2.79%
2023-06-12	6.450	-	-	6.425	6.440	4,550	29,257	6.4301	6.450	-	-	6.425	6.440	4,550	6.4301	0.47%
2023-06-09	6.420	-	-	6.375	6.375	200	1,275	6.3750	6.420	-	-	6.375	6.375	200	6.3750	1.18%
2023-06-08	6.345	-	-	-	-	0	0	-	6.345	-	-	-	-	0	-	-1.63%
2023-06-07	6.450	-	-	-	-	0	0	-	6.450	-	-	-	-	0	-	-0.31%
2023-06-06	6.470	-	-	-	-	250	1,646	6.5840	6.470	-	-	-	-	250	6.5840	-2.85%
2023-06-05	6.660	-	-	6.660	6.755	4,630	31,068	6.7102	6.660	-	-	6.660	6.755	4,630	6.7102	-0.37%
2023-06-02	6.685	-	-	6.655	6.655	3,950	26,287	6.6549	6.685	-	-	6.655	6.655	3,950	6.6549	0.98%
2023-06-01	6.620	-	-	6.625	6.655	6,200	41,081	6.6260	6.620	-	-	6.625	6.655	6,200	6.6260	2.24%
2023-05-31	6.475	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	-0.46%
2023-05-30	6.505	-	-	6.430	6.430	2,900	18,647	6.4300	6.505	-	-	6.430	6.430	2,900	6.4300	1.56%
2023-05-29	6.405	-	-	6.460	6.460	50	323	6.4600	6.405	-	-	6.460	6.460	50	6.4600	0.00%
2023-05-25	6.405	-	6.500	6.380	6.440	21,480	137,311	6.3925	6.405	-	6.500	6.380	6.440	21,480	6.3925	-0.85%
2023-05-24	6.460	-	-	6.520	6.520	50	326	6.5200	6.460	-	-	6.520	6.520	50	6.5200	-1.07%
2023-05-23	6.530	-	-	-	-	0	0	-	6.530	-	-	-	-	0	-	-0.53%
2023-05-22	6.565	-	6.640	6.565	6.565	2,500	16,412	6.5648	6.565	-	6.640	6.565	6.565	2,500	6.5648	-1.13%
2023-05-19	6.640	-	6.660	6.640	6.640	2,000	13,280	6.6400	6.640	-	6.660	6.640	6.640	2,000	6.6400	-0.15%
2023-05-18	6.650	-	-	-	-	0	0	-	6.650	-	-	-	-	0	-	2.15%
2023-05-17	6.510	-	-	6.510	6.540	7,150	46,743	6.5375	6.510	-	-	6.510	6.540	7,150	6.5375	-1.29%
2023-05-16	6.595	-	6.635	6.595	6.600	5,500	36,297	6.5995	6.595	-	6.635	6.595	6.600	5,500	6.5995	-0.23%
2023-05-15	6.610	-	-	-	-	0	0	-	6.610	-	-	-	-	0	-	0.69%
2023-05-12	6.565	-	-	6.610	6.610	700	4,627	6.6100	6.565	-	-	6.610	6.610	700	6.6100	-0.76%
2023-05-11	6.615	-	-	6.610	6.610	1,800	11,898	6.6100	6.615	-	-	6.610	6.610	1,800	6.6100	-0.68%
2023-05-10	6.660	-	-	6.665	6.665	50	333	6.6600	6.660	-	-	6.665	6.665	50	6.6600	0.08%
2023-05-09	6.655	-	-	6.655	6.655	100	670	6.7000	6.655	-	-	6.655	6.655	100	6.7000	-0.89%
2023-05-08	6.715	-	-	6.665	6.725	3,200	21,339	6.6684	6.715	-	-	6.665	6.725	3,200	6.6684	2.52%
2023-05-05	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	-1.28%
2023-05-04	6.635	-	-	-	-	0	0	-	6.635	-	-	-	-	0	-	0.00%
2023-05-03	6.635	-	-	6.630	6.630	3,000	19,890	6.6300	6.635	-	-	6.630	6.630	3,000	6.6300	-0.82%
2023-05-02	6.690	-	-	-	-	0	0	-	6.690	-	-	-	-	0	-	-0.07%
2023-04-28	6.695	6.680	-	-	-	0	0	-	6.695	6.680	-	-	-	0	-	2.45%
2023-04-27	6.535	-	-	6.545	6.545	4,750	31,113	6.5501	6.535	-	-	6.545	6.545	4,750	6.5501	-0.23%
2023-04-26	6.550	-	-	6.555	6.570	3,250	21,305	6.5554	6.550	-	-	6.555	6.570	3,250	6.5554	-0.91%
2023-04-25	6.610	-	-	6.605	6.785	6,200	41,851	6.7502	6.610	-	-	6.605	6.785	6,200	6.7502	-2.58%
2023-04-24	6.785	-	-	6.780	6.920	16,766	115,009	6.8597	6.785	-	-	6.780	6.920	16,766	6.8597	-1.88%
2023-04-21	6.915	-	-	-	-	0	0	-	6.915	-	-	-	-	0	-	-4.02%
2023-04-20	7.205	-	-	7.100	7.205	5,600	40,119	7.1641	7.205	-	-	7.100	7.205	5,600	7.1641	1.34%
2023-04-19	7.110	-	7.110	7.205	7.205	1,700	12,248	7.2047	7.110	-	7.110	7.205	7.205	1,700	7.2047	-0.77%
2023-04-18	7.165	-	-	7.160	7.220	6,250	44,815	7.1704	7.165	-	-	7.160	7.220	6,250	7.1704	-0.28%
2023-04-17	7.185	-	-	7.115	7.190	40,330	289,540	7.1793	7.185	-	-	7.115	7.190	40,330	7.1793	-0.96%
2023-04-14	7.255	-	-	7.185	7.255	12,360	88,980	7.1990	7.255	-	-	7.185	7.255	12,360	7.1990	1.11%
2023-04-13	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-2.31%
2023-04-12	7.345	-	-	7.220	7.370	14,950	109,924	7.3528	7.345	-	-	7.220	7.370	14,950	7.3528	1.52%
2023-04-11	7.235	-	-	7.180	7.365	27,800	201,023	7.2310	7.235	-	-	7.180	7.365	27,800	7.2310	-2.10%
2023-04-06	7.390	7.280	7.485	7.310	7.375	8,150	59,859	7.3447	7.390	7.280	7.485	7.310	7.375	8,150	7.3447	-0.87%
2023-04-04	7.455	7.280	-	7.360	7.470	5,900	43,942	7.4478	7.455	7.280	-	7.360	7.470	5,900	7.4478	0.13%
2023-04-03	7.445	7.410	-	7.285	7.445	56,800	416,707	7.3364	7.445	7.410	-	7.285	7.445	56,800	7.3364	2.20%
2023-03-31	7.285	-	-	7.115	7.280	5,000	35,938	7.1876	7.285	-	-	7.115	7.280	5,000	7.1876	2.03%
2023-03-30	7.140	7.110	7.150	7.075	7.140	3,450	24,527	7.1093	7.140	7.110	7.150	7.075	7.140	3,450	7.1093	0.07%
2023-03-29	7.135	-	-	-	-	0	0	-	7.135	-	-	-	-	0	-	1.35%
2023-03-28	7.040	-	7.155	7.040	7.145	800	5,687	7.1088	7.040	-	7.155	7.040	7.145	800	7.1088	-1.54%
2023-03-27	7.150	-	7.205	7.095	7.265	34,100	242,451	7.1100	7.150	-	7.205	7.095	7.265	34,100	7.1100	-0.42%
2023-03-24	7.180	7.180	7.205	7.035	7.175	10,000	70,760	7.0760	7.180	7.180	7.205	7.035	7.175	10,000	7.0760	2.13%
2023-03-23	7.030	7.000	-	6.910	7.030	950	6,570	6.9158	7.030	7.000	-	6.910	7.030	950	6.9158	4.77%
2023-03-22	6.710	6.690	-	6.665	6.715	2,800	18,699	6.6782	6.710	6.690	-	6.665	6.715	2,800	6.6782	0.60%
2023-03-21	6.670	-	6.685	6.645	6.655	1,500	9,976	6.6507	6.670	-	6.685	6.645	6.655	1,500	6.6507	0.00%
2023-03-20	6.670	-	-	6.710	6.710	1,000	6,710	6.7100	6.670	-	-	6.710	6.710	1,000	6.7100	-0.89%
2023-03-17	6.730	-	-	6.540	6.730	4,400	28,785	6.5420	6.730	-	-	6.540	6.730	4,400	6.5420	5.49%
2023-03-16	6.380	-	6.380	-	-	0	0	-	6.380	-	6.380	-	-	0	-	-1.85%
2023-03-15	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	-0.61%
2023-03-14	6.540	-	6.540	6.540	6.540	1,000	6,540	6.5400	6.540	-	6.540	6.540	6.540	1,000	6.5400	-0.46%
2023-03-13	6.570	-	-	6.575	6.575	6,250	41,093	6.5749	6.570	-	-	6.575	6.575	6,250	6.5749	3.79%
2023-03-10	6.330	-	6.390	6.325	6.330	4,000	25,305	6.3263	6.330	-	6.390	6.325	6.330	4,000	6.3263	-0.94%
2023-03-09	6.390	5.500	6.395	6.390	6.390	2,350	15,016	6.3898	6.390	5.500	6.395	6.390	6.390	2,350	6.3898	-0.08%
2023-03-08	6.395	5.500	-	-	-	0	0	-	6.395	5.500	-	-	-	0	-	-0.23%
2023-03-07	6.410	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	-2.36%
2023-03-06	6.565	-	-	6.565	6.565	350	2,297	6.5629	6.565	-	-	6.565	6.565	350	6.5629	0.00%
2023-03-03	6.565	-	-	6.570	6.590	1,100	7,247	6.5882	6.565	-	-	6.570	6.590	1,100	6.5882	-0.53%
2023-03-02	6.600	6.565	-	6.625	6.625	100	662	6.6200	6.600	6.565	-	6.625	6.625	100	6.6200	0.53%
2023-03-01	6.565	5.500	-	6.550	6.550	2,000	13,100	6.5500	6.565	5.500	-	6.550	6.550	2,000	6.5500	3.79%
2023-02-28	6.325	5.500	-	6.325	6.325	200	1,265	6.3250	6.325	5.500	-	6.325	6.325	200	6.3250	0.72%
2023-02-27	6.280	5.500	-	6.245	6.280	6,000	37,575	6.2625	6.280	5.500	-	6.245	6.280	6,000	6.2625	-0.08%
2023-02-24	6.285	5.500	-	6.290	6.295	300	1,888	6.2933	6.285	5.500	-	6.290	6.295	300	6.2933	-0.63%
2023-02-23	6.325	6.200	-	6.325	6.325	200	1,264	6.3200	6.325	6.200	-	6.325	6.325	200	6.3200	-0.55%
2023-02-22	6.360	6.200	6.370	-	-	0	0	-	6.360	6.200	6.370	-	-	0	-	-0.24%
2023-02-21	6.375	6.365	-	6.355	6.430	2,400	15,278	6.3658	6.375	6.365	-	6.355	6.430	2,400	6.3658	-0.86%
2023-02-20	6.430	6.430	-	6.225	6.355	700	4,400	6.2857	6.430	6.430	-	6.225	6.355	700	6.2857	2.80%
2023-02-17	6.255	6.200	-	6.345	6.490	14,300	91,338	6.3873	6.255	6.200	-	6.345	6.490	14,300	6.3873	-3.47%
2023-02-16	6.480	6.200	-	6.490	6.570	800	5,245	6.5563	6.480	6.200	-	6.490	6.570	800	6.5563	-0.99%
2023-02-15	6.545	6.200	-	6.500	6.545	2,800	18,236	6.5129	6.545	6.200	-	6.500	6.545	2,800	6.5129	0.77%
2023-02-14	6.495	6.485	-	-	-	0	0	-	6.495	6.485	-	-	-	0	-	0.15%
2023-02-13	6.485	6.200	-	6.460	6.460	1,000	6,460	6.4600	6.485	6.200	-	6.460	6.460	1,000	6.4600	-0.23%
2023-02-10	6.500	6.500	-	6.495	6.620	3,050	20,184	6.6177	6.500	6.500	-	6.495	6.620	3,050	6.6177	-2.40%
2023-02-09	6.660	6.600	-	6.660	6.660	100	666	6.6600	6.660	6.600	-	6.660	6.660	100	6.6600	1.29%
2023-02-08	6.575	6.200	-	6.585	6.585	4,350	28,644	6.5848	6.575	6.200	-	6.585	6.585	4,350	6.5848	-0.90%
2023-02-07	6.635	6.620	-	6.620	6.640	5,700	37,811	6.6335	6.635	6.620	-	6.620	6.640	5,700	6.6335	1.53%
2023-02-06	6.535	6.200	-	6.535	6.600	150	984	6.5600	6.535	6.200	-	6.535	6.600	150	6.5600	-1.21%
2023-02-03	6.615	6.200	-	6.615	6.615	700	4,630	6.6143	6.615	6.200	-	6.615	6.615	700	6.6143	0.08%
2023-02-02	6.610	6.200	-	6.610	6.705	44,100	294,095	6.6688	6.610	6.200	-	6.610	6.705	44,100	6.6688	1.38%
2023-02-01	6.520	6.200	-	6.390	6.525	3,950	25,748	6.5185	6.520	6.200	-	6.390	6.525	3,950	6.5185	2.35%
2023-01-31	6.370	6.200	-	6.350	6.350	4,750	30,162	6.3499	6.370	6.200	-	6.350	6.350	4,750	6.3499	-1.62%
2023-01-30	6.475	6.200	6.510	6.520	6.560	9,250	60,676	6.5596	6.475	6.200	6.510	6.520	6.560	9,250	6.5596	-1.37%
2023-01-27	6.565	6.540	-	6.540	6.575	7,400	48,399	6.5404	6.565	6.540	-	6.540	6.575	7,400	6.5404	0.31%
2023-01-26	6.545	6.490	-	6.490	6.545	7,150	46,523	6.5067	6.545	6.490	-	6.490	6.545	7,150	6.5067	3.23%
2023-01-20	6.340	6.200	-	6.325	6.340	300	1,899	6.3300	6.340	6.200	-	6.325	6.340	300	6.3300	1.12%
2023-01-19	6.270	6.165	-	6.175	6.280	5,550	34,489	6.2142	6.270	6.165	-	6.175	6.280	5,550	6.2142	1.70%
2023-01-18	6.165	5.500	-	6.140	6.170	3,750	23,032	6.1419	6.165	5.500	-	6.140	6.170	3,750	6.1419	0.33%
2023-01-17	6.145	-	-	6.135	6.190	24,206	148,994	6.1553	6.145	-	-	6.135	6.190	24,206	6.1553	-0.41%
2023-01-16	6.170	6.150	-	6.125	6.205	16,600	102,563	6.1785	6.170	6.150	-	6.125	6.205	16,600	6.1785	2.15%
2023-01-13	6.040	-	-	5.955	5.980	1,050	6,257	5.9590	6.040	-	-	5.955	5.980	1,050	5.9590	0.75%
2023-01-12	5.995	-	-	5.995	5.995	150	899	5.9933	5.995	-	-	5.995	5.995	150	5.9933	1.18%
2023-01-11	5.925	-	-	5.925	5.925	200	1,185	5.9250	5.925	-	-	5.925	5.925	200	5.9250	-1.58%
2023-01-10	6.020	-	-	6.030	6.035	250	1,508	6.0320	6.020	-	-	6.030	6.035	250	6.0320	0.00%
2023-01-09	6.020	-	-	6.040	6.040	50	302	6.0400	6.020	-	-	6.040	6.040	50	6.0400	1.69%
2023-01-06	5.920	-	-	5.905	5.905	150	885	5.9000	5.920	-	-	5.905	5.905	150	5.9000	0.51%
2023-01-05	5.890	5.890	-	5.870	5.870	200	1,174	5.8700	5.890	5.890	-	5.870	5.870	200	5.8700	0.94%
2023-01-04	5.835	-	-	5.800	5.800	1,500	8,700	5.8000	5.835	-	-	5.800	5.800	1,500	5.8000	-0.93%
2023-01-03	5.890	-	-	5.890	5.890	50	294	5.8800	5.890	-	-	5.890	5.890	50	5.8800	3.51%
2022-12-30	5.690	-	-	-	-	0	0	-	5.690	-	-	-	-	0	-	-0.18%
2022-12-29	5.700	-	-	5.700	5.700	300	1,710	5.7000	5.700	-	-	5.700	5.700	300	5.7000	0.71%
2022-12-28	5.660	-	-	5.650	5.665	9,200	52,013	5.6536	5.660	-	-	5.650	5.665	9,200	5.6536	2.54%
2022-12-23	5.520	-	-	5.490	5.550	23,050	126,697	5.4966	5.520	-	-	5.490	5.550	23,050	5.4966	-0.36%
2022-12-22	5.540	-	5.565	5.530	5.590	5,900	32,839	5.5659	5.540	-	5.565	5.530	5.590	5,900	5.5659	-0.45%
2022-12-21	5.565	-	-	5.530	5.590	3,900	21,691	5.5618	5.565	-	-	5.530	5.590	3,900	5.5618	-0.27%
2022-12-20	5.580	-	-	5.565	5.615	4,000	22,388	5.5970	5.580	-	-	5.565	5.615	4,000	5.5970	-1.93%
2022-12-19	5.690	-	5.830	5.725	5.725	1,000	5,725	5.7250	5.690	-	5.830	5.725	5.725	1,000	5.7250	-0.61%
2022-12-16	5.725	-	-	5.725	5.725	100	572	5.7200	5.725	-	-	5.725	5.725	100	5.7200	-1.72%
2022-12-15	5.825	5.825	-	5.800	5.825	16,600	96,505	5.8136	5.825	5.825	-	5.800	5.825	16,600	5.8136	0.26%
2022-12-14	5.810	-	-	5.800	5.840	5,850	34,012	5.8140	5.810	-	-	5.800	5.840	5,850	5.8140	0.52%
2022-12-13	5.780	-	-	5.775	5.870	1,250	7,236	5.7888	5.780	-	-	5.775	5.870	1,250	5.7888	-1.78%
2022-12-12	5.885	-	-	5.885	5.885	3,000	17,655	5.8850	5.885	-	-	5.885	5.885	3,000	5.8850	-0.42%
2022-12-09	5.910	5.905	-	5.855	5.910	700	4,116	5.8800	5.910	5.905	-	5.855	5.910	700	5.8800	0.34%
2022-12-08	5.890	5.860	-	5.855	5.890	550	3,233	5.8782	5.890	5.860	-	5.855	5.890	550	5.8782	0.60%
2022-12-07	5.855	-	-	5.860	5.940	4,700	27,743	5.9028	5.855	-	-	5.860	5.940	4,700	5.9028	-1.60%
2022-12-06	5.950	-	-	5.950	5.950	2,850	16,957	5.9498	5.950	-	-	5.950	5.950	2,850	5.9498	0.42%
2022-12-05	5.925	-	-	5.895	5.895	100	589	5.8900	5.925	-	-	5.895	5.895	100	5.8900	1.89%
2022-12-02	5.815	-	-	5.815	5.885	1,300	7,629	5.8685	5.815	-	-	5.815	5.885	1,300	5.8685	0.26%
2022-12-01	5.800	-	-	5.760	5.825	22,900	132,658	5.7929	5.800	-	-	5.760	5.825	22,900	5.7929	2.02%
2022-11-30	5.685	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	0.62%
2022-11-29	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	2.45%
2022-11-28	5.515	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	-1.87%
2022-11-25	5.620	-	-	-	-	0	0	-	5.620	-	-	-	-	0	-	-1.40%
2022-11-24	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	-1.21%
2022-11-23	5.770	-	-	5.770	5.770	600	3,462	5.7700	5.770	-	-	5.770	5.770	600	5.7700	-0.26%
2022-11-22	5.785	-	-	5.760	5.875	7,650	44,409	5.8051	5.785	-	-	5.760	5.875	7,650	5.8051	-1.53%
2022-11-21	5.875	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	-0.42%
2022-11-18	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2022-11-17	5.900	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	-0.34%
2022-11-16	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	-1.00%
2022-11-15	5.980	5.500	-	-	-	0	0	-	5.980	5.500	-	-	-	0	-	2.75%
2022-11-14	5.820	5.500	-	5.820	5.820	4,000	23,280	5.8200	5.820	5.500	-	5.820	5.820	4,000	5.8200	-0.34%
2022-11-11	5.840	5.500	-	5.820	5.840	3,650	21,256	5.8236	5.840	5.500	-	5.820	5.840	3,650	5.8236	4.85%
2022-11-10	5.570	5.500	-	5.560	5.580	4,600	25,630	5.5717	5.570	5.500	-	5.560	5.580	4,600	5.5717	-2.45%
2022-11-09	5.710	5.500	-	5.710	5.750	2,400	13,784	5.7433	5.710	5.500	-	5.710	5.750	2,400	5.7433	-1.04%
2022-11-08	5.770	5.500	-	5.760	5.765	14,000	80,675	5.7625	5.770	5.500	-	5.760	5.765	14,000	5.7625	-0.35%
2022-11-07	5.790	5.100	-	5.830	5.860	2,650	15,457	5.8328	5.790	5.100	-	5.830	5.860	2,650	5.8328	-0.26%
2022-11-04	5.805	5.700	-	5.720	5.720	400	2,288	5.7200	5.805	5.700	-	5.720	5.720	400	5.7200	3.11%
2022-11-03	5.630	5.100	-	5.630	5.660	3,900	22,035	5.6500	5.630	5.100	-	5.630	5.660	3,900	5.6500	-1.66%
2022-11-02	5.725	5.725	5.745	5.605	5.615	750	4,210	5.6133	5.725	5.725	5.745	5.605	5.615	750	5.6133	2.60%
2022-11-01	5.580	5.100	-	5.450	5.595	24,250	132,976	5.4835	5.580	5.100	-	5.450	5.595	24,250	5.4835	2.29%
2022-10-31	5.455	-	-	5.440	5.440	500	2,720	5.4400	5.455	-	-	5.440	5.440	500	5.4400	-0.64%
2022-10-28	5.490	5.100	-	5.620	5.620	950	5,339	5.6200	5.490	5.100	-	5.620	5.620	950	5.6200	-2.83%
2022-10-27	5.650	5.100	-	5.665	5.745	10,350	58,978	5.6984	5.650	5.100	-	5.665	5.745	10,350	5.6984	-0.26%
2022-10-26	5.665	-	-	5.540	5.630	4,500	25,305	5.6233	5.665	-	-	5.540	5.630	4,500	5.6233	3.28%
2022-10-25	5.485	-	-	5.440	5.490	2,750	15,056	5.4749	5.485	-	-	5.440	5.490	2,750	5.4749	-1.17%
2022-10-24	5.550	-	-	5.615	5.725	3,300	18,689	5.6633	5.550	-	-	5.615	5.725	3,300	5.6633	-0.72%
2022-10-21	5.590	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	0.54%
2022-10-20	5.560	-	-	5.490	5.655	15,250	85,908	5.6333	5.560	-	-	5.490	5.655	15,250	5.6333	-0.54%
2022-10-19	5.590	-	-	5.590	5.590	1,900	10,621	5.5900	5.590	-	-	5.590	5.590	1,900	5.5900	-1.32%
2022-10-18	5.665	5.655	5.680	5.645	5.680	8,650	49,004	5.6652	5.665	5.655	5.680	5.645	5.680	8,650	5.6652	-0.18%
2022-10-17	5.675	-	-	-	-	0	0	-	5.675	-	-	-	-	0	-	1.89%
2022-10-14	5.570	-	-	5.530	5.570	4,600	25,618	5.5691	5.570	-	-	5.530	5.570	4,600	5.5691	2.01%
2022-10-13	5.460	-	-	5.455	5.510	22,500	123,536	5.4905	5.460	-	-	5.455	5.510	22,500	5.4905	0.65%
2022-10-12	5.425	-	-	5.210	5.475	5,950	32,384	5.4427	5.425	-	-	5.210	5.475	5,950	5.4427	4.23%
2022-10-11	5.205	-	-	5.205	5.220	14,750	76,894	5.2132	5.205	-	-	5.205	5.220	14,750	5.2132	-0.67%
2022-10-10	5.240	-	-	5.370	5.370	500	2,685	5.3700	5.240	-	-	5.370	5.370	500	5.3700	-5.50%
2022-10-07	5.545	-	-	5.580	5.590	6,000	33,512	5.5853	5.545	-	-	5.580	5.590	6,000	5.5853	-2.29%
2022-10-06	5.675	-	-	-	-	0	0	-	5.675	-	-	-	-	0	-	-0.35%
2022-10-05	5.695	-	-	5.595	5.690	19,350	108,888	5.6273	5.695	-	-	5.595	5.690	19,350	5.6273	6.65%
2022-10-03	5.340	-	-	5.350	5.350	3,550	18,978	5.3459	5.340	-	-	5.350	5.350	3,550	5.3459	-1.66%
2022-09-30	5.430	-	-	5.435	5.505	12,000	65,664	5.4720	5.430	-	-	5.435	5.505	12,000	5.4720	-0.37%
2022-09-29	5.450	-	-	5.450	5.490	3,550	19,396	5.4637	5.450	-	-	5.450	5.490	3,550	5.4637	1.40%
2022-09-28	5.375	-	-	-	-	0	0	-	5.375	-	-	-	-	0	-	-3.50%
2022-09-27	5.570	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.63%
2022-09-26	5.535	-	-	5.525	5.540	4,100	22,707	5.5383	5.535	-	-	5.525	5.540	4,100	5.5383	-0.54%
2022-09-23	5.565	-	-	5.620	5.650	450	2,536	5.6356	5.565	-	-	5.620	5.650	450	5.6356	-2.54%
2022-09-22	5.710	-	-	5.665	5.735	6,200	35,152	5.6697	5.710	-	-	5.665	5.735	6,200	5.6697	-0.35%
2022-09-21	5.730	-	-	5.730	5.740	5,900	33,817	5.7317	5.730	-	-	5.730	5.740	5,900	5.7317	-1.55%
2022-09-20	5.820	-	-	5.765	5.765	250	1,441	5.7640	5.820	-	-	5.765	5.765	250	5.7640	0.95%
2022-09-19	5.765	-	-	5.755	5.795	15,500	89,644	5.7835	5.765	-	-	5.755	5.795	15,500	5.7835	-0.09%
2022-09-16	5.770	-	-	5.770	5.770	4,600	26,542	5.7700	5.770	-	-	5.770	5.770	4,600	5.7700	-1.28%
2022-09-15	5.845	-	-	5.990	5.990	4,500	26,955	5.9900	5.845	-	-	5.990	5.990	4,500	5.9900	-2.66%
2022-09-14	6.005	-	-	5.995	5.995	500	2,997	5.9940	6.005	-	-	5.995	5.995	500	5.9940	-2.12%
2022-09-13	6.135	-	-	6.165	6.165	350	2,157	6.1629	6.135	-	-	6.165	6.165	350	6.1629	0.57%
2022-09-09	6.100	-	-	6.010	6.060	4,850	29,241	6.0291	6.100	-	-	6.010	6.060	4,850	6.0291	1.58%
2022-09-08	6.005	-	-	6.120	6.120	700	4,284	6.1200	6.005	-	-	6.120	6.120	700	6.1200	-2.04%
2022-09-07	6.130	-	-	6.100	6.150	6,700	40,961	6.1136	6.130	-	-	6.100	6.150	6,700	6.1136	0.91%
2022-09-06	6.075	-	-	6.010	6.075	4,300	25,955	6.0360	6.075	-	-	6.010	6.075	4,300	6.0360	1.25%
2022-09-05	6.000	-	-	5.995	6.030	4,800	28,903	6.0215	6.000	-	-	5.995	6.030	4,800	6.0215	-0.91%
2022-09-02	6.055	-	-	-	-	650	3,932	6.0492	6.055	-	-	-	-	650	6.0492	-0.08%
2022-09-01	6.060	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	-1.14%
2022-08-31	6.130	-	-	6.125	6.190	9,250	56,703	6.1301	6.130	-	-	6.125	6.190	9,250	6.1301	-1.84%
2022-08-30	6.245	-	-	-	-	0	0	-	6.245	-	-	-	-	0	-	0.89%
2022-08-29	6.190	-	-	6.190	6.190	1,900	11,761	6.1900	6.190	-	-	6.190	6.190	1,900	6.1900	-1.04%
2022-08-26	6.255	-	-	6.255	6.305	600	3,768	6.2800	6.255	-	-	6.255	6.305	600	6.2800	-0.56%
2022-08-25	6.290	-	-	6.270	6.290	1,400	8,801	6.2864	6.290	-	-	6.270	6.290	1,400	6.2864	-0.40%
2022-08-24	6.315	-	-	6.305	6.570	17,250	109,666	6.3574	6.315	-	-	6.305	6.570	17,250	6.3574	-3.66%
2022-08-23	6.555	-	-	6.500	6.535	6,000	39,143	6.5238	6.555	-	-	6.500	6.535	6,000	6.5238	0.31%
2022-08-22	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	-0.08%
2022-08-19	6.540	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	-2.90%
2022-08-18	6.735	-	-	6.735	6.745	9,000	60,645	6.7383	6.735	-	-	6.735	6.745	9,000	6.7383	0.52%
2022-08-17	6.700	-	-	6.650	6.670	25,100	167,054	6.6555	6.700	-	-	6.650	6.670	25,100	6.6555	0.98%
2022-08-16	6.635	-	-	6.635	6.695	4,350	28,943	6.6536	6.635	-	-	6.635	6.695	4,350	6.6536	0.00%
2022-08-15	6.635	-	-	6.635	6.635	1,750	11,611	6.6349	6.635	-	-	6.635	6.635	1,750	6.6349	-1.63%
2022-08-12	6.745	-	6.825	-	-	0	0	-	6.745	-	6.825	-	-	0	-	-1.17%
2022-08-11	6.825	-	-	6.815	6.850	9,350	63,988	6.8436	6.825	-	-	6.815	6.850	9,350	6.8436	0.37%
2022-08-10	6.800	-	6.865	-	-	0	0	-	6.800	-	6.865	-	-	0	-	-0.66%
2022-08-09	6.845	-	-	6.840	6.845	1,000	6,840	6.8400	6.845	-	-	6.840	6.845	1,000	6.8400	-0.22%
2022-08-08	6.860	-	-	6.820	6.835	7,100	48,517	6.8334	6.860	-	-	6.820	6.835	7,100	6.8334	0.59%
2022-08-05	6.820	-	-	6.765	6.790	7,300	49,408	6.7682	6.820	-	-	6.765	6.790	7,300	6.7682	2.33%
2022-08-04	6.665	-	-	6.600	6.600	7,200	47,520	6.6000	6.665	-	-	6.600	6.600	7,200	6.6000	-0.07%
2022-08-03	6.670	-	-	6.660	6.795	700	4,729	6.7557	6.670	-	-	6.660	6.795	700	6.7557	0.53%
2022-08-02	6.635	6.585	-	6.600	6.635	3,600	23,793	6.6092	6.635	6.585	-	6.600	6.635	3,600	6.6092	-1.78%
2022-08-01	6.755	-	-	6.615	6.755	1,750	11,776	6.7291	6.755	-	-	6.615	6.755	1,750	6.7291	1.05%
2022-07-29	6.685	-	-	6.670	6.730	21,700	145,328	6.6971	6.685	-	-	6.670	6.730	21,700	6.6971	-0.59%
2022-07-28	6.725	-	6.740	6.725	6.750	19,250	129,595	6.7322	6.725	-	6.740	6.725	6.750	19,250	6.7322	2.20%
2022-07-27	6.580	-	6.590	6.495	6.540	3,600	23,467	6.5186	6.580	-	6.590	6.495	6.540	3,600	6.5186	1.23%
2022-07-26	6.500	6.500	-	6.485	6.500	6,100	39,633	6.4972	6.500	6.500	-	6.485	6.500	6,100	6.4972	0.70%
2022-07-25	6.455	-	-	6.450	6.455	3,100	20,010	6.4548	6.455	-	-	6.450	6.455	3,100	6.4548	-1.00%
2022-07-22	6.520	-	-	6.565	6.565	100	656	6.5600	6.520	-	-	6.565	6.565	100	6.5600	-0.69%
2022-07-21	6.565	-	-	6.585	6.585	100	658	6.5800	6.565	-	-	6.585	6.585	100	6.5800	0.15%
2022-07-20	6.555	-	-	6.555	6.555	100	655	6.5500	6.555	-	-	6.555	6.555	100	6.5500	1.24%
2022-07-19	6.475	-	-	6.430	6.490	26,650	172,194	6.4613	6.475	-	-	6.430	6.490	26,650	6.4613	0.47%
2022-07-18	6.445	-	-	6.295	6.435	13,300	83,893	6.3077	6.445	-	-	6.295	6.435	13,300	6.3077	2.46%
2022-07-15	6.290	-	-	6.345	6.385	6,200	39,549	6.3789	6.290	-	-	6.345	6.385	6,200	6.3789	-1.72%
2022-07-14	6.400	-	-	6.400	6.400	100	640	6.4000	6.400	-	-	6.400	6.400	100	6.4000	1.19%
2022-07-13	6.325	-	-	6.320	6.320	150	948	6.3200	6.325	-	-	6.320	6.320	150	6.3200	0.16%
2022-07-12	6.315	-	-	6.310	6.400	5,250	33,264	6.3360	6.315	-	-	6.310	6.400	5,250	6.3360	-1.41%
2022-07-11	6.405	-	-	6.385	6.475	21,300	137,306	6.4463	6.405	-	-	6.385	6.475	21,300	6.4463	-2.81%
2022-07-08	6.590	-	-	6.590	6.590	100	659	6.5900	6.590	-	-	6.590	6.590	100	6.5900	-0.23%
2022-07-07	6.605	-	-	6.535	6.625	8,950	59,089	6.6021	6.605	-	-	6.535	6.625	8,950	6.6021	-0.30%
2022-07-06	6.625	-	6.650	6.625	6.675	12,150	80,636	6.6367	6.625	-	6.650	6.625	6.675	12,150	6.6367	-0.15%
2022-07-05	6.635	-	-	6.630	6.630	1,300	8,619	6.6300	6.635	-	-	6.630	6.630	1,300	6.6300	-0.45%
2022-07-04	6.665	-	6.760	6.610	6.675	47,850	317,773	6.6410	6.665	-	6.760	6.610	6.675	47,850	6.6410	-0.45%
2022-06-30	6.695	-	6.765	6.705	6.750	3,200	21,512	6.7225	6.695	-	6.765	6.705	6.750	3,200	6.7225	0.30%
2022-06-29	6.675	-	6.865	6.675	6.715	2,900	19,430	6.7000	6.675	-	6.865	6.675	6.715	2,900	6.7000	-3.26%
2022-06-28	6.900	-	-	6.725	6.920	12,000	81,936	6.8280	6.900	-	-	6.725	6.920	12,000	6.8280	1.47%
2022-06-27	6.800	6.750	-	6.760	6.805	6,600	44,775	6.7841	6.800	6.750	-	6.760	6.805	6,600	6.7841	0.74%
2022-06-24	6.750	-	-	6.740	6.740	1,200	8,088	6.7400	6.750	-	-	6.740	6.740	1,200	6.7400	2.12%
2022-06-23	6.610	6.570	-	6.420	6.610	4,500	29,650	6.5889	6.610	6.570	-	6.420	6.610	4,500	6.5889	4.09%
2022-06-22	6.350	-	-	6.350	6.445	7,650	49,244	6.4371	6.350	-	-	6.350	6.445	7,650	6.4371	-2.53%
2022-06-21	6.515	-	-	6.460	6.465	13,000	84,012	6.4625	6.515	-	-	6.460	6.465	13,000	6.4625	0.00%
2022-06-20	6.515	6.475	6.550	6.460	6.535	10,000	64,952	6.4952	6.515	6.475	6.550	6.460	6.535	10,000	6.4952	1.64%
2022-06-17	6.410	6.320	-	6.330	6.415	63,400	404,731	6.3838	6.410	6.320	-	6.330	6.415	63,400	6.3838	1.34%
2022-06-16	6.325	-	6.330	6.330	6.435	5,950	37,757	6.3457	6.325	-	6.330	6.330	6.435	5,950	6.3457	-0.08%
2022-06-15	6.330	-	-	6.320	6.320	100	632	6.3200	6.330	-	-	6.320	6.320	100	6.3200	1.20%
2022-06-14	6.255	6.200	-	6.100	6.255	4,850	29,958	6.1769	6.255	6.200	-	6.100	6.255	4,850	6.1769	-1.03%
2022-06-13	6.320	-	6.335	6.330	6.330	6,500	41,145	6.3300	6.320	-	6.335	6.330	6.330	6,500	6.3300	-0.55%
2022-06-10	6.355	-	-	6.355	6.355	1,000	6,355	6.3550	6.355	-	-	6.355	6.355	1,000	6.3550	0.63%
2022-06-09	6.315	-	-	6.435	6.435	3,000	19,305	6.4350	6.315	-	-	6.435	6.435	3,000	6.4350	-2.32%
2022-06-08	6.465	-	-	6.430	6.545	14,100	92,092	6.5313	6.465	-	-	6.430	6.545	14,100	6.5313	-0.61%
2022-06-07	6.505	6.430	-	6.430	6.540	14,700	95,665	6.5078	6.505	6.430	-	6.430	6.540	14,700	6.5078	-0.91%
2022-06-06	6.565	-	-	6.385	6.385	3,000	19,155	6.3850	6.565	-	-	6.385	6.385	3,000	6.3850	3.96%
2022-06-02	6.315	-	-	6.200	6.200	100	620	6.2000	6.315	-	-	6.200	6.200	100	6.2000	1.85%
2022-06-01	6.200	-	-	6.200	6.200	150	930	6.2000	6.200	-	-	6.200	6.200	150	6.2000	-0.32%
2022-05-31	6.220	-	-	6.060	6.230	7,800	48,110	6.1679	6.220	-	-	6.060	6.230	7,800	6.1679	2.13%
2022-05-30	6.090	-	-	5.985	6.070	36,050	216,198	5.9972	6.090	-	-	5.985	6.070	36,050	5.9972	2.61%
2022-05-27	5.935	-	-	5.940	6.020	74,000	442,762	5.9833	5.935	-	-	5.940	6.020	74,000	5.9833	1.19%
2022-05-26	5.865	-	-	5.745	5.870	26,150	151,705	5.8013	5.865	-	-	5.745	5.870	26,150	5.8013	0.00%
2022-05-25	5.865	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	0.00%
2022-05-24	5.865	-	5.980	5.945	5.975	14,800	88,143	5.9556	5.865	-	5.980	5.945	5.975	14,800	5.9556	-3.30%
2022-05-23	6.065	-	-	-	-	0	0	-	6.065	-	-	-	-	0	-	0.00%
2022-05-20	6.065	5.965	-	5.915	6.065	14,800	88,987	6.0126	6.065	5.965	-	5.915	6.065	14,800	6.0126	3.06%
2022-05-19	5.885	5.870	-	5.875	5.895	10,700	63,025	5.8902	5.885	5.870	-	5.875	5.895	10,700	5.8902	0.26%
2022-05-18	5.870	-	-	5.840	5.840	6,500	37,960	5.8400	5.870	-	-	5.840	5.840	6,500	5.8400	0.95%
2022-05-17	5.815	-	-	5.760	5.760	6,200	35,712	5.7600	5.815	-	-	5.760	5.760	6,200	5.7600	2.38%
2022-05-16	5.680	-	5.770	5.690	5.760	35,300	202,312	5.7312	5.680	-	5.770	5.690	5.760	35,300	5.7312	-0.35%
2022-05-13	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2022-05-12	5.700	-	5.705	5.680	5.765	45,400	259,530	5.7165	5.700	-	5.705	5.680	5.765	45,400	5.7165	-1.55%
2022-05-11	5.790	-	-	5.715	5.855	84,500	488,954	5.7864	5.790	-	-	5.715	5.855	84,500	5.7864	2.84%
2022-05-10	5.630	-	-	5.540	5.635	53,950	303,107	5.6183	5.630	-	-	5.540	5.635	53,950	5.6183	0.18%
2022-05-06	5.620	-	-	5.615	5.635	18,400	103,502	5.6251	5.620	-	-	5.615	5.635	18,400	5.6251	-3.35%
2022-05-05	5.815	-	-	-	-	0	0	-	5.815	-	-	-	-	0	-	0.52%
2022-05-04	5.785	-	5.825	5.785	5.825	11,000	64,031	5.8210	5.785	-	5.825	5.785	5.825	11,000	5.8210	-0.60%
2022-05-03	5.820	-	-	5.760	5.820	12,650	72,963	5.7678	5.820	-	-	5.760	5.820	12,650	5.7678	-1.19%
2022-04-29	5.890	-	-	5.525	5.890	105,050	607,004	5.7782	5.890	-	-	5.525	5.890	105,050	5.7782	7.19%
2022-04-28	5.495	-	-	5.450	5.515	77,650	426,054	5.4869	5.495	-	-	5.450	5.515	77,650	5.4869	-0.18%
2022-04-27	5.505	5.440	-	5.270	5.505	102,350	555,886	5.4312	5.505	5.440	-	5.270	5.505	102,350	5.4312	5.36%
2022-04-26	5.225	-	-	5.225	5.370	19,250	101,685	5.2823	5.225	-	-	5.225	5.370	19,250	5.2823	-1.14%
2022-04-25	5.285	-	-	5.285	5.500	65,200	354,946	5.4440	5.285	-	-	5.285	5.500	65,200	5.4440	-7.44%
2022-04-22	5.710	-	-	5.700	5.755	91,550	524,632	5.7306	5.710	-	-	5.700	5.755	91,550	5.7306	-1.89%
2022-04-21	5.820	5.795	-	5.820	5.905	2,100	12,242	5.8295	5.820	5.795	-	5.820	5.905	2,100	5.8295	-3.48%
2022-04-20	6.030	-	6.105	6.025	6.125	34,850	212,263	6.0908	6.030	-	6.105	6.025	6.125	34,850	6.0908	-1.47%
2022-04-19	6.120	-	6.215	6.120	6.220	25,150	155,342	6.1766	6.120	-	6.215	6.120	6.220	25,150	6.1766	-0.97%
2022-04-14	6.180	6.075	-	6.110	6.180	13,150	80,931	6.1544	6.180	6.075	-	6.110	6.180	13,150	6.1544	1.73%
2022-04-13	6.075	6.045	6.105	-	-	0	0	-	6.075	6.045	6.105	-	-	0	-	-0.82%
2022-04-12	6.125	-	-	6.090	6.155	12,850	78,663	6.1216	6.125	-	-	6.090	6.155	12,850	6.1216	1.58%
2022-04-11	6.030	-	-	6.010	6.345	43,350	264,885	6.1104	6.030	-	-	6.010	6.345	43,350	6.1104	-5.85%
2022-04-08	6.405	6.385	-	6.355	6.430	5,500	35,252	6.4095	6.405	6.385	-	6.355	6.430	5,500	6.4095	-0.70%
2022-04-07	6.450	-	-	6.425	6.565	24,250	156,370	6.4482	6.450	-	-	6.425	6.565	24,250	6.4482	-1.75%
2022-04-06	6.565	-	-	6.555	6.665	23,250	154,156	6.6304	6.565	-	-	6.555	6.665	23,250	6.6304	-1.50%
2022-04-04	6.665	-	-	6.645	6.665	5,800	38,574	6.6507	6.665	-	-	6.645	6.665	5,800	6.6507	0.91%
2022-04-01	6.605	-	-	6.590	6.655	20,850	137,988	6.6181	6.605	-	-	6.590	6.655	20,850	6.6181	-1.49%
2022-03-31	6.705	-	-	-	-	0	0	-	6.705	-	-	-	-	0	-	-0.30%
2022-03-30	6.725	-	-	6.610	6.725	16,550	110,003	6.6467	6.725	-	-	6.610	6.725	16,550	6.6467	2.99%
2022-03-29	6.530	6.500	6.530	6.520	6.650	9,400	62,205	6.6176	6.530	6.500	6.530	6.520	6.650	9,400	6.6176	-0.46%
2022-03-28	6.560	6.550	-	6.535	6.620	16,700	109,597	6.5627	6.560	6.550	-	6.535	6.620	16,700	6.5627	-1.87%
2022-03-25	6.685	6.665	6.685	6.685	6.845	12,400	84,388	6.8055	6.685	6.665	6.685	6.685	6.845	12,400	6.8055	-2.48%
2022-03-24	6.855	6.820	-	6.820	6.885	11,500	78,856	6.8570	6.855	6.820	-	6.820	6.885	11,500	6.8570	-1.30%
2022-03-23	6.945	-	-	6.840	6.955	35,800	248,348	6.9371	6.945	-	-	6.840	6.955	35,800	6.9371	1.46%
2022-03-22	6.845	6.810	-	6.825	6.865	42,300	289,419	6.8421	6.845	6.810	-	6.825	6.865	42,300	6.8421	-0.07%
2022-03-21	6.850	-	-	6.825	6.840	19,500	133,262	6.8339	6.850	-	-	6.825	6.840	19,500	6.8339	0.51%
2022-03-18	6.815	6.750	-	6.780	6.825	19,050	129,802	6.8138	6.815	6.750	-	6.780	6.825	19,050	6.8138	-1.23%
2022-03-17	6.900	6.880	-	6.860	6.965	27,200	187,371	6.8886	6.900	6.880	-	6.860	6.965	27,200	6.8886	2.99%
2022-03-16	6.700	6.260	-	6.325	6.700	100,900	646,442	6.4068	6.700	6.260	-	6.325	6.700	100,900	6.4068	5.68%
2022-03-15	6.340	-	6.345	6.320	6.565	38,100	244,207	6.4096	6.340	-	6.345	6.320	6.565	38,100	6.4096	-4.01%
2022-03-14	6.605	-	-	6.605	6.805	25,800	173,730	6.7337	6.605	-	-	6.605	6.805	25,800	6.7337	-5.17%
2022-03-11	6.965	-	-	6.760	6.975	56,200	385,355	6.8569	6.965	-	-	6.760	6.975	56,200	6.8569	-0.07%
2022-03-10	6.970	-	-	6.960	7.025	22,500	157,183	6.9859	6.970	-	-	6.960	7.025	22,500	6.9859	2.12%
2022-03-09	6.825	-	-	6.825	6.830	12,600	85,997	6.8252	6.825	-	-	6.825	6.830	12,600	6.8252	0.37%
2022-03-08	6.800	-	-	6.800	7.000	8,250	56,204	6.8126	6.800	-	-	6.800	7.000	8,250	6.8126	-2.37%
2022-03-07	6.965	-	-	6.960	7.160	14,850	105,126	7.0792	6.965	-	-	6.960	7.160	14,850	7.0792	-4.52%
2022-03-04	7.295	-	-	7.305	7.375	200	1,468	7.3400	7.295	-	-	7.305	7.375	200	7.3400	-2.54%
2022-03-03	7.485	-	-	7.495	7.560	1,650	12,370	7.4970	7.485	-	-	7.495	7.560	1,650	7.4970	-1.58%
2022-03-02	7.605	7.580	-	-	-	0	0	-	7.605	7.580	-	-	-	0	-	-0.78%
2022-03-01	7.665	-	-	-	-	0	0	-	7.665	-	-	-	-	0	-	-0.07%
2022-02-28	7.670	7.640	-	7.595	7.615	1,400	10,653	7.6093	7.670	7.640	-	7.595	7.615	1,400	7.6093	0.66%
2022-02-25	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	1.20%
2022-02-24	7.530	-	7.845	7.530	7.635	8,950	67,648	7.5584	7.530	-	7.845	7.530	7.635	8,950	7.5584	-2.78%
2022-02-23	7.745	-	-	7.705	7.710	1,000	7,707	7.7070	7.745	-	-	7.705	7.710	1,000	7.7070	3.61%
2022-02-22	7.475	-	-	7.450	7.450	1,000	7,450	7.4500	7.475	-	-	7.450	7.450	1,000	7.4500	-1.90%
2022-02-21	7.620	-	7.625	7.635	7.635	50	381	7.6200	7.620	-	7.625	7.635	7.635	50	7.6200	-0.26%
2022-02-18	7.640	-	-	7.640	7.645	3,750	28,660	7.6427	7.640	-	-	7.640	7.645	3,750	7.6427	0.26%
2022-02-17	7.620	-	-	7.605	7.605	1,600	12,168	7.6050	7.620	-	-	7.605	7.605	1,600	7.6050	0.53%
2022-02-16	7.580	-	-	7.565	7.600	2,250	17,072	7.5876	7.580	-	-	7.565	7.600	2,250	7.5876	1.00%
2022-02-15	7.505	-	-	7.450	7.450	5,000	37,250	7.4500	7.505	-	-	7.450	7.450	5,000	7.4500	2.25%
2022-02-14	7.340	7.300	-	7.340	7.345	15,900	116,715	7.3406	7.340	7.300	-	7.340	7.345	15,900	7.3406	-0.61%
2022-02-11	7.385	7.380	7.420	7.385	7.435	6,350	47,168	7.4280	7.385	7.380	7.420	7.385	7.435	6,350	7.4280	-1.66%
2022-02-10	7.510	-	-	-	-	0	0	-	7.510	-	-	-	-	0	-	-0.66%
2022-02-09	7.560	-	-	7.545	7.570	150	1,134	7.5600	7.560	-	-	7.545	7.570	150	7.5600	0.80%
2022-02-08	7.500	7.480	-	7.445	7.500	2,700	20,120	7.4519	7.500	7.480	-	7.445	7.500	2,700	7.4519	-1.70%
2022-02-07	7.630	-	-	7.620	7.665	14,050	107,166	7.6275	7.630	-	-	7.620	7.665	14,050	7.6275	-0.78%
2022-02-04	7.690	-	-	7.675	7.695	1,850	14,202	7.6768	7.690	-	-	7.675	7.695	1,850	7.6768	1.79%
2022-01-31	7.555	7.555	-	-	-	0	0	-	7.555	7.555	-	-	-	0	-	0.40%
2022-01-28	7.525	-	-	7.525	7.645	3,950	29,783	7.5400	7.525	-	-	7.525	7.645	3,950	7.5400	-1.38%
2022-01-27	7.630	-	7.750	7.630	7.710	4,300	32,947	7.6621	7.630	-	7.750	7.630	7.710	4,300	7.6621	-3.54%
2022-01-26	7.910	-	-	7.855	7.910	2,500	19,720	7.8880	7.910	-	-	7.855	7.910	2,500	7.8880	0.64%
2022-01-25	7.860	-	-	7.925	7.925	1,000	7,925	7.9250	7.860	-	-	7.925	7.925	1,000	7.9250	-3.32%
2022-01-24	8.130	-	-	8.080	8.140	8,600	69,724	8.1074	8.130	-	-	8.080	8.140	8,600	8.1074	-0.25%
2022-01-21	8.150	-	-	8.115	8.175	27,000	219,753	8.1390	8.150	-	-	8.115	8.175	27,000	8.1390	-1.09%
2022-01-20	8.240	-	8.260	8.205	8.255	4,350	35,734	8.2147	8.240	-	8.260	8.205	8.255	4,350	8.2147	0.98%
2022-01-19	8.160	-	-	8.140	8.205	2,700	21,991	8.1448	8.160	-	-	8.140	8.205	2,700	8.1448	-1.09%
2022-01-18	8.250	-	-	8.285	8.310	700	5,800	8.2857	8.250	-	-	8.285	8.310	700	8.2857	1.79%
2022-01-17	8.105	-	-	8.035	8.035	1,750	14,222	8.1269	8.105	-	-	8.035	8.035	1,750	8.1269	1.06%
2022-01-14	8.020	-	-	8.020	8.025	1,600	12,839	8.0244	8.020	-	-	8.020	8.025	1,600	8.0244	-0.31%
2022-01-13	8.045	-	-	8.070	8.100	4,900	39,659	8.0937	8.045	-	-	8.070	8.100	4,900	8.0937	-1.35%
2022-01-12	8.155	-	-	8.115	8.180	8,400	68,231	8.1227	8.155	-	-	8.115	8.180	8,400	8.1227	1.30%
2022-01-11	8.050	-	-	8.050	8.140	3,900	31,466	8.0682	8.050	-	-	8.050	8.140	3,900	8.0682	-1.11%
2022-01-10	8.140	8.105	-	8.040	8.040	750	6,030	8.0400	8.140	8.105	-	8.040	8.040	750	8.0400	0.74%
2022-01-07	8.080	-	-	8.080	8.160	10,500	85,292	8.1230	8.080	-	-	8.080	8.160	10,500	8.1230	-0.80%
2022-01-06	8.145	-	8.250	8.145	8.250	6,050	49,907	8.2491	8.145	-	8.250	8.145	8.250	6,050	8.2491	-1.57%
2022-01-05	8.275	8.250	-	8.275	8.395	3,600	29,811	8.2808	8.275	8.250	-	8.275	8.395	3,600	8.2808	-2.24%
2022-01-04	8.465	8.250	8.540	8.415	8.515	15,000	126,793	8.4529	8.465	8.250	8.540	8.415	8.515	15,000	8.4529	-1.11%
2022-01-03	8.560	8.250	-	8.545	8.545	900	7,690	8.5444	8.560	8.250	-	8.545	8.545	900	8.5444	0.35%
2021-12-31	8.530	8.250	-	8.500	8.500	500	4,250	8.5000	8.530	8.250	-	8.500	8.500	500	8.5000	0.29%
2021-12-30	8.505	8.250	-	8.475	8.550	26,700	226,809	8.4947	8.505	8.250	-	8.475	8.550	26,700	8.4947	-0.41%
2021-12-29	8.540	8.250	-	8.445	8.545	24,300	206,561	8.5005	8.540	8.250	-	8.445	8.545	24,300	8.5005	0.35%
2021-12-28	8.510	8.250	8.565	8.440	8.520	24,350	206,694	8.4885	8.510	8.250	8.565	8.440	8.520	24,350	8.4885	-0.12%
2021-12-24	8.520	8.495	8.540	8.480	8.580	11,000	94,101	8.5546	8.520	8.495	8.540	8.480	8.580	11,000	8.5546	-0.23%
2021-12-23	8.540	8.480	-	8.520	8.540	9,550	81,509	8.5350	8.540	8.480	-	8.520	8.540	9,550	8.5350	1.30%
2021-12-22	8.430	-	8.500	8.400	8.430	10,000	84,120	8.4120	8.430	-	8.500	8.400	8.430	10,000	8.4120	0.36%
2021-12-21	8.400	-	8.460	-	-	0	0	-	8.400	-	8.460	-	-	0	-	0.90%
2021-12-20	8.325	-	8.450	8.315	8.505	21,300	180,173	8.4588	8.325	-	8.450	8.315	8.505	21,300	8.4588	-2.23%
2021-12-17	8.515	-	8.545	8.515	8.610	28,750	245,855	8.5515	8.515	-	8.545	8.515	8.610	28,750	8.5515	-2.35%
2021-12-16	8.720	-	8.790	8.670	8.720	27,950	242,515	8.6767	8.720	-	8.790	8.670	8.720	27,950	8.6767	0.58%
2021-12-15	8.670	-	8.700	8.670	8.775	8,000	69,784	8.7230	8.670	-	8.700	8.670	8.775	8,000	8.7230	-0.74%
2021-12-14	8.735	-	8.755	8.730	8.770	9,600	84,072	8.7575	8.735	-	8.755	8.730	8.770	9,600	8.7575	0.63%
2021-12-13	8.680	-	8.770	8.680	8.795	24,950	218,187	8.7450	8.680	-	8.770	8.680	8.795	24,950	8.7450	0.52%
2021-12-10	8.635	-	8.700	8.640	8.640	1,200	10,368	8.6400	8.635	-	8.700	8.640	8.640	1,200	8.6400	-1.14%
2021-12-09	8.735	-	8.800	8.600	8.770	1,700	14,900	8.7647	8.735	-	8.800	8.600	8.770	1,700	8.7647	2.70%
2021-12-08	8.505	-	8.560	-	-	0	0	-	8.505	-	8.560	-	-	0	-	2.90%
2021-12-07	8.265	-	-	8.215	8.325	10,800	89,299	8.2684	8.265	-	-	8.215	8.325	10,800	8.2684	0.18%
2021-12-06	8.250	-	8.335	8.250	8.365	2,950	24,636	8.3512	8.250	-	8.335	8.250	8.365	2,950	8.3512	-1.79%
2021-12-03	8.400	-	-	8.370	8.390	1,600	13,403	8.3769	8.400	-	-	8.370	8.390	1,600	8.3769	0.30%
2021-12-02	8.375	-	-	8.375	8.405	14,150	118,566	8.3792	8.375	-	-	8.375	8.405	14,150	8.3792	-1.12%
2021-12-01	8.470	-	8.490	8.455	8.515	15,800	134,215	8.4946	8.470	-	8.490	8.455	8.515	15,800	8.4946	0.06%
2021-11-30	8.465	-	8.535	8.400	8.515	38,600	327,559	8.4860	8.465	-	8.535	8.400	8.515	38,600	8.4860	-0.24%
2021-11-29	8.485	-	-	8.450	8.505	3,750	31,834	8.4891	8.485	-	-	8.450	8.505	3,750	8.4891	-0.18%
2021-11-26	8.500	-	8.510	8.500	8.545	22,200	189,003	8.5136	8.500	-	8.510	8.500	8.545	22,200	8.5136	-1.51%
2021-11-25	8.630	-	8.650	8.540	8.650	14,300	123,300	8.6224	8.630	-	8.650	8.540	8.650	14,300	8.6224	0.94%
2021-11-24	8.550	-	8.630	8.550	8.560	4,200	35,922	8.5529	8.550	-	8.630	8.550	8.560	4,200	8.5529	-0.35%
2021-11-23	8.580	-	8.585	8.525	8.610	11,050	94,727	8.5726	8.580	-	8.585	8.525	8.610	11,050	8.5726	-0.12%
2021-11-22	8.590	8.560	8.670	8.505	8.590	3,400	29,035	8.5397	8.590	8.560	8.670	8.505	8.590	3,400	8.5397	1.00%
2021-11-19	8.505	-	8.600	8.415	8.505	3,350	28,227	8.4260	8.505	-	8.600	8.415	8.505	3,350	8.4260	0.95%
2021-11-18	8.425	-	8.430	8.355	8.460	13,500	113,712	8.4231	8.425	-	8.430	8.355	8.460	13,500	8.4231	-0.41%
2021-11-17	8.460	-	-	8.415	8.465	6,250	52,721	8.4354	8.460	-	-	8.415	8.465	6,250	8.4354	0.42%
2021-11-16	8.425	-	8.600	8.425	8.570	45,600	386,464	8.4751	8.425	-	8.600	8.425	8.570	45,600	8.4751	-1.23%
2021-11-15	8.530	-	8.700	8.530	8.660	92,950	801,550	8.6235	8.530	-	8.700	8.530	8.660	92,950	8.6235	-0.47%
2021-11-12	8.570	8.475	8.580	8.450	8.575	26,100	221,813	8.4986	8.570	8.475	8.580	8.450	8.575	26,100	8.4986	1.78%
2021-11-11	8.420	-	-	8.290	8.440	60,500	509,005	8.4133	8.420	-	-	8.290	8.440	60,500	8.4133	1.14%
2021-11-10	8.325	-	-	8.250	8.365	14,300	118,757	8.3047	8.325	-	-	8.250	8.365	14,300	8.3047	-1.07%
2021-11-09	8.415	-	8.450	8.335	8.415	17,700	148,446	8.3868	8.415	-	8.450	8.335	8.415	17,700	8.3868	1.14%
2021-11-08	8.320	-	8.400	8.320	8.320	4,100	34,112	8.3200	8.320	-	8.400	8.320	8.320	4,100	8.3200	0.00%
2021-11-05	8.320	-	-	8.290	8.385	43,700	364,783	8.3474	8.320	-	-	8.290	8.385	43,700	8.3474	0.12%
2021-11-04	8.310	-	8.335	8.240	8.335	13,450	111,693	8.3043	8.310	-	8.335	8.240	8.335	13,450	8.3043	1.22%
2021-11-03	8.210	8.140	-	8.180	8.225	9,550	78,376	8.2069	8.210	8.140	-	8.180	8.225	9,550	8.2069	0.00%
2021-11-02	8.210	-	8.310	8.205	8.340	34,050	283,185	8.3167	8.210	-	8.310	8.205	8.340	34,050	8.3167	-1.44%
2021-11-01	8.330	8.190	8.370	8.205	8.330	17,850	147,837	8.2822	8.330	8.190	8.370	8.205	8.330	17,850	8.2822	0.66%
2021-10-29	8.275	-	-	8.250	8.275	7,150	59,074	8.2621	8.275	-	-	8.250	8.275	7,150	8.2621	0.06%
2021-10-28	8.270	-	-	8.270	8.280	20,000	165,463	8.2732	8.270	-	-	8.270	8.280	20,000	8.2732	0.61%
2021-10-27	8.220	-	-	8.190	8.250	16,950	139,483	8.2291	8.220	-	-	8.190	8.250	16,950	8.2291	-2.08%
2021-10-26	8.395	-	8.430	8.295	8.430	6,200	51,891	8.3695	8.395	-	8.430	8.295	8.430	6,200	8.3695	1.57%
2021-10-25	8.265	8.200	-	8.180	8.250	7,650	62,896	8.2217	8.265	8.200	-	8.180	8.250	7,650	8.2217	-0.30%
2021-10-22	8.290	-	-	8.240	8.320	21,400	177,134	8.2773	8.290	-	-	8.240	8.320	21,400	8.2773	0.48%
2021-10-21	8.250	-	-	8.155	8.265	14,600	120,298	8.2396	8.250	-	-	8.155	8.265	14,600	8.2396	-0.66%
2021-10-20	8.305	-	8.450	8.295	8.370	13,650	114,011	8.3525	8.305	-	8.450	8.295	8.370	13,650	8.3525	0.24%
2021-10-19	8.285	8.110	-	8.100	8.285	24,300	198,488	8.1682	8.285	8.110	-	8.100	8.285	24,300	8.1682	2.47%
2021-10-18	8.085	8.085	-	7.970	8.085	7,750	62,124	8.0160	8.085	8.085	-	7.970	8.085	7,750	8.0160	-0.86%
2021-10-15	8.155	-	8.215	7.960	8.165	16,150	129,925	8.0449	8.155	-	8.215	7.960	8.165	16,150	8.0449	4.22%
2021-10-12	7.825	-	-	7.825	7.995	15,600	124,120	7.9564	7.825	-	-	7.825	7.995	15,600	7.9564	-2.86%
2021-10-11	8.055	8.020	-	8.130	8.165	24,750	201,543	8.1432	8.055	8.020	-	8.130	8.165	24,750	8.1432	0.12%
2021-10-08	8.045	-	8.100	8.030	8.080	12,300	99,266	8.0704	8.045	-	8.100	8.030	8.080	12,300	8.0704	1.58%
2021-10-07	7.920	-	7.955	7.890	7.935	4,350	34,363	7.8995	7.920	-	7.955	7.890	7.935	4,350	7.8995	1.73%
2021-10-06	7.785	-	-	7.755	7.800	30,100	234,062	7.7761	7.785	-	-	7.755	7.800	30,100	7.7761	-0.38%
2021-10-05	7.815	7.700	-	7.780	7.815	47,000	366,735	7.8029	7.815	7.700	-	7.780	7.815	47,000	7.8029	-0.82%
2021-10-04	7.880	7.700	-	7.855	7.880	1,100	8,649	7.8627	7.880	7.700	-	7.855	7.880	1,100	7.8627	-1.50%
2021-09-30	8.000	7.700	8.000	7.855	8.000	4,150	32,972	7.9451	8.000	7.700	8.000	7.855	8.000	4,150	7.9451	1.85%
2021-09-29	7.855	7.700	7.905	7.840	7.880	14,000	110,215	7.8725	7.855	7.700	7.905	7.840	7.880	14,000	7.8725	-2.06%
2021-09-28	8.020	7.950	-	8.010	8.060	18,000	144,588	8.0327	8.020	7.950	-	8.010	8.060	18,000	8.0327	-0.12%
2021-09-27	8.030	7.980	-	7.990	8.140	18,100	146,768	8.1087	8.030	7.980	-	7.990	8.140	18,100	8.1087	0.37%
2021-09-24	8.000	-	-	7.980	8.030	3,500	28,002	8.0006	8.000	-	-	7.980	8.030	3,500	8.0006	0.13%
2021-09-23	7.990	7.865	8.025	7.975	8.035	28,900	231,110	7.9969	7.990	7.865	8.025	7.975	8.035	28,900	7.9969	2.24%
2021-09-21	7.815	-	-	7.730	7.800	9,090	70,280	7.7316	7.815	-	-	7.730	7.800	9,090	7.7316	0.19%
2021-09-20	7.800	7.500	-	7.790	7.885	32,800	256,792	7.8290	7.800	7.500	-	7.790	7.885	32,800	7.8290	-2.99%
2021-09-17	8.040	7.985	-	7.985	8.020	16,000	128,077	8.0048	8.040	7.985	-	7.985	8.020	16,000	8.0048	0.63%
2021-09-16	7.990	7.965	-	7.990	8.125	20,250	162,946	8.0467	7.990	7.965	-	7.990	8.125	20,250	8.0467	-1.66%
2021-09-15	8.125	-	8.125	8.090	8.125	1,350	10,945	8.1074	8.125	-	8.125	8.090	8.125	1,350	8.1074	-0.25%
2021-09-14	8.145	-	8.290	8.170	8.240	10,050	82,650	8.2239	8.145	-	8.290	8.170	8.240	10,050	8.2239	-0.31%
2021-09-13	8.170	-	-	8.155	8.200	7,150	58,391	8.1666	8.170	-	-	8.155	8.200	7,150	8.1666	-0.43%
2021-09-10	8.205	-	-	8.140	8.205	11,300	92,564	8.1915	8.205	-	-	8.140	8.205	11,300	8.1915	1.74%
2021-09-09	8.065	8.000	-	8.060	8.235	14,200	115,968	8.1668	8.065	8.000	-	8.060	8.235	14,200	8.1668	-1.89%
2021-09-08	8.220	8.180	8.330	8.220	8.285	450	3,709	8.2422	8.220	8.180	8.330	8.220	8.285	450	8.2422	-1.02%
2021-09-07	8.305	8.270	8.310	8.220	8.320	28,350	234,699	8.2786	8.305	8.270	8.310	8.220	8.320	28,350	8.2786	0.97%
2021-09-06	8.225	8.220	-	8.095	8.215	3,150	25,526	8.1035	8.225	8.220	-	8.095	8.215	3,150	8.1035	1.29%
2021-09-03	8.120	8.110	8.125	8.100	8.295	7,950	65,119	8.1911	8.120	8.110	8.125	8.100	8.295	7,950	8.1911	-1.16%
2021-09-02	8.215	-	8.305	8.210	8.270	15,250	125,691	8.2420	8.215	-	8.305	8.210	8.270	15,250	8.2420	0.49%
2021-09-01	8.175	-	-	8.175	8.245	2,100	17,305	8.2405	8.175	-	-	8.175	8.245	2,100	8.2405	-1.86%
2021-08-31	8.330	8.100	-	8.225	8.335	4,450	37,056	8.3272	8.330	8.100	-	8.225	8.335	4,450	8.3272	-0.60%
2021-08-30	8.380	-	-	8.355	8.440	15,550	130,603	8.3989	8.380	-	-	8.355	8.440	15,550	8.3989	1.02%
2021-08-27	8.295	-	-	8.295	8.335	10,450	86,905	8.3163	8.295	-	-	8.295	8.335	10,450	8.3163	-1.13%
2021-08-26	8.390	-	-	8.390	8.475	3,150	26,584	8.4394	8.390	-	-	8.390	8.475	3,150	8.4394	-1.47%
2021-08-25	8.515	-	8.530	8.445	8.515	14,300	121,136	8.4710	8.515	-	8.530	8.445	8.515	14,300	8.4710	0.00%
2021-08-24	8.515	-	-	8.480	8.515	5,400	45,934	8.5063	8.515	-	-	8.480	8.515	5,400	8.5063	0.77%
2021-08-23	8.450	-	-	8.190	8.450	28,150	231,960	8.2401	8.450	-	-	8.190	8.450	28,150	8.2401	5.10%
2021-08-20	8.040	7.950	-	7.965	8.130	56,250	452,586	8.0460	8.040	7.950	-	7.965	8.130	56,250	8.0460	-0.50%
2021-08-19	8.080	8.065	8.085	8.010	8.080	5,900	47,294	8.0159	8.080	8.065	8.085	8.010	8.080	5,900	8.0159	0.44%
2021-08-18	8.045	-	8.090	8.060	8.105	21,800	176,005	8.0736	8.045	-	8.090	8.060	8.105	21,800	8.0736	-0.43%
2021-08-17	8.080	-	-	8.080	8.385	16,600	137,803	8.3014	8.080	-	-	8.080	8.385	16,600	8.3014	-3.75%
2021-08-16	8.395	-	8.395	8.415	8.440	8,200	69,128	8.4302	8.395	-	8.395	8.415	8.440	8,200	8.4302	-2.16%
2021-08-13	8.580	-	8.615	8.565	8.685	42,150	362,371	8.5972	8.580	-	8.615	8.565	8.685	42,150	8.5972	-0.87%
2021-08-12	8.655	8.630	-	8.610	8.725	3,850	33,328	8.6566	8.655	8.630	-	8.610	8.725	3,850	8.6566	-0.63%
2021-08-11	8.710	-	8.800	8.685	8.730	20,000	174,422	8.7211	8.710	-	8.800	8.685	8.730	20,000	8.7211	-0.68%
2021-08-10	8.770	8.760	-	8.705	8.795	59,550	521,708	8.7608	8.770	8.760	-	8.705	8.795	59,550	8.7608	0.98%
2021-08-09	8.685	8.650	8.730	8.575	8.690	30,600	264,131	8.6317	8.685	8.650	8.730	8.575	8.690	30,600	8.6317	-0.40%
2021-08-06	8.720	-	-	8.700	8.795	42,650	373,533	8.7581	8.720	-	-	8.700	8.795	42,650	8.7581	-0.80%
2021-08-05	8.790	-	8.900	8.760	8.910	39,350	346,945	8.8169	8.790	-	8.900	8.760	8.910	39,350	8.8169	-2.06%
2021-08-04	8.975	8.960	-	8.810	9.000	43,400	387,982	8.9397	8.975	8.960	-	8.810	9.000	43,400	8.9397	1.82%
2021-08-03	8.815	-	8.825	8.800	9.000	15,150	134,642	8.8873	8.815	-	8.825	8.800	9.000	15,150	8.8873	-1.89%
2021-08-02	8.985	8.740	-	8.740	8.990	39,300	349,892	8.9031	8.985	8.740	-	8.740	8.990	39,300	8.9031	2.69%
2021-07-30	8.750	-	-	8.600	8.755	23,000	200,428	8.7143	8.750	-	-	8.600	8.755	23,000	8.7143	1.80%
2021-07-29	8.595	8.585	-	8.500	8.595	20,350	174,453	8.5726	8.595	8.585	-	8.500	8.595	20,350	8.5726	4.44%
2021-07-28	8.230	-	8.305	8.200	8.370	78,350	646,099	8.2463	8.230	-	8.305	8.200	8.370	78,350	8.2463	0.43%
2021-07-27	8.195	-	8.695	8.165	8.705	99,500	831,832	8.3601	8.195	-	8.695	8.165	8.705	99,500	8.3601	-4.54%
2021-07-26	8.585	8.505	8.735	8.520	8.800	23,700	205,153	8.6562	8.585	8.505	8.735	8.520	8.800	23,700	8.6562	-1.89%
2021-07-23	8.750	-	8.765	8.740	8.835	25,150	221,350	8.8012	8.750	-	8.765	8.740	8.835	25,150	8.8012	-1.02%
2021-07-22	8.840	8.830	8.850	8.800	8.865	28,100	248,000	8.8256	8.840	8.830	8.850	8.800	8.865	28,100	8.8256	0.17%
2021-07-21	8.825	-	8.840	8.695	8.855	48,200	424,229	8.8014	8.825	-	8.840	8.695	8.855	48,200	8.8014	2.98%
2021-07-20	8.570	-	8.650	8.370	8.570	44,250	375,305	8.4815	8.570	-	8.650	8.370	8.570	44,250	8.4815	1.30%
2021-07-19	8.460	-	8.530	8.455	8.470	7,200	60,923	8.4615	8.460	-	8.530	8.455	8.470	7,200	8.4615	-1.11%
2021-07-16	8.555	-	8.650	8.550	8.635	27,650	237,794	8.6001	8.555	-	8.650	8.550	8.635	27,650	8.6001	-0.52%
2021-07-15	8.600	-	-	8.485	8.620	11,450	97,985	8.5576	8.600	-	-	8.485	8.620	11,450	8.5576	0.35%
2021-07-14	8.570	-	8.670	8.555	8.670	33,500	289,135	8.6309	8.570	-	8.670	8.555	8.670	33,500	8.6309	-1.15%
2021-07-13	8.670	-	8.800	8.655	8.765	61,150	532,518	8.7084	8.670	-	8.800	8.655	8.765	61,150	8.7084	-0.52%
2021-07-12	8.715	8.590	8.800	8.550	8.760	42,900	372,653	8.6866	8.715	8.590	8.800	8.550	8.760	42,900	8.6866	1.99%
2021-07-09	8.545	-	8.560	8.430	8.565	13,000	110,549	8.5038	8.545	-	8.560	8.430	8.565	13,000	8.5038	-0.81%
2021-07-08	8.615	8.600	8.670	8.555	8.650	55,100	474,427	8.6103	8.615	8.600	8.670	8.555	8.650	55,100	8.6103	0.88%
2021-07-07	8.540	-	8.600	8.400	8.555	14,550	123,645	8.4979	8.540	-	8.600	8.400	8.555	14,550	8.4979	0.35%
2021-07-06	8.510	-	-	8.410	8.575	13,650	116,369	8.5252	8.510	-	-	8.410	8.575	13,650	8.5252	-0.06%
2021-07-05	8.515	8.460	8.520	8.430	8.550	9,900	84,148	8.4998	8.515	8.460	8.520	8.430	8.550	9,900	8.4998	0.71%
2021-07-02	8.455	-	8.525	8.445	8.565	41,100	349,573	8.5054	8.455	-	8.525	8.445	8.565	41,100	8.5054	-3.26%
2021-06-30	8.740	8.600	-	8.500	8.765	47,000	408,773	8.6973	8.740	8.600	-	8.500	8.765	47,000	8.6973	2.46%
2021-06-29	8.530	8.525	8.560	8.510	8.590	12,050	103,141	8.5594	8.530	8.525	8.560	8.510	8.590	12,050	8.5594	-0.76%
2021-06-28	8.595	8.595	8.600	8.560	8.625	46,050	395,116	8.5802	8.595	8.595	8.600	8.560	8.625	46,050	8.5802	2.14%
2021-06-25	8.415	8.300	8.500	8.390	8.445	26,900	226,471	8.4190	8.415	8.300	8.500	8.390	8.445	26,900	8.4190	0.42%
2021-06-24	8.380	-	8.400	8.330	8.410	27,400	229,567	8.3784	8.380	-	8.400	8.330	8.410	27,400	8.3784	-0.42%
2021-06-23	8.415	-	8.420	8.360	8.430	21,900	184,010	8.4023	8.415	-	8.420	8.360	8.430	21,900	8.4023	0.96%
2021-06-22	8.335	-	8.340	8.315	8.355	8,550	71,161	8.3229	8.335	-	8.340	8.315	8.355	8,550	8.3229	0.06%
2021-06-21	8.330	-	-	8.260	8.385	16,400	136,443	8.3197	8.330	-	-	8.260	8.385	16,400	8.3197	0.36%
2021-06-18	8.300	8.200	-	8.260	8.350	18,050	149,718	8.2946	8.300	8.200	-	8.260	8.350	18,050	8.2946	2.53%
2021-06-17	8.095	8.080	8.130	7.965	8.030	6,850	54,859	8.0086	8.095	8.080	8.130	7.965	8.030	6,850	8.0086	1.38%
2021-06-16	7.985	7.970	8.000	7.985	8.100	7,050	56,541	8.0200	7.985	7.970	8.000	7.985	8.100	7,050	8.0200	-2.32%
2021-06-15	8.175	8.130	8.500	8.175	8.195	11,500	94,124	8.1847	8.175	8.130	8.500	8.175	8.195	11,500	8.1847	-0.18%
2021-06-11	8.190	-	8.225	8.200	8.345	20,450	169,059	8.2669	8.190	-	8.225	8.200	8.345	20,450	8.2669	-1.56%
2021-06-10	8.320	8.270	8.500	8.235	8.340	9,150	75,924	8.2977	8.320	8.270	8.500	8.235	8.340	9,150	8.2977	2.02%
2021-06-09	8.155	8.140	8.500	8.130	8.170	950	7,742	8.1495	8.155	8.140	8.500	8.130	8.170	950	8.1495	-0.12%
2021-06-08	8.165	-	8.500	8.150	8.220	13,750	112,654	8.1930	8.165	-	8.500	8.150	8.220	13,750	8.1930	-0.49%
2021-06-07	8.205	8.170	8.500	8.150	8.220	4,800	39,326	8.1929	8.205	8.170	8.500	8.150	8.220	4,800	8.1929	0.67%
2021-06-04	8.150	8.130	8.165	8.150	8.210	10,300	84,434	8.1975	8.150	8.130	8.165	8.150	8.210	10,300	8.1975	-0.12%
2021-06-03	8.160	-	8.500	8.195	8.290	22,000	181,428	8.2467	8.160	-	8.500	8.195	8.290	22,000	8.2467	-1.03%
2021-06-02	8.245	-	8.285	8.185	8.335	70,400	579,198	8.2272	8.245	-	8.285	8.185	8.335	70,400	8.2272	-1.43%
2021-06-01	8.365	8.360	8.380	8.305	8.480	36,600	307,289	8.3959	8.365	8.360	8.380	8.305	8.480	36,600	8.3959	-1.47%
2021-05-31	8.490	8.465	8.500	8.395	8.490	46,750	394,001	8.4278	8.490	8.465	8.500	8.395	8.490	46,750	8.4278	1.56%
2021-05-28	8.360	-	8.440	8.290	8.420	37,500	313,587	8.3623	8.360	-	8.440	8.290	8.420	37,500	8.3623	0.12%
2021-05-27	8.350	8.315	8.500	8.200	8.360	62,550	516,850	8.2630	8.350	8.315	8.500	8.200	8.360	62,550	8.2630	1.21%
2021-05-26	8.250	-	8.275	8.250	8.345	36,100	300,028	8.3110	8.250	-	8.275	8.250	8.345	36,100	8.3110	-1.67%
2021-05-25	8.390	8.235	9.000	8.035	8.420	122,700	1,014,787	8.2705	8.390	8.235	9.000	8.035	8.420	122,700	8.2705	5.07%
2021-05-24	7.985	-	9.000	7.900	7.985	17,850	141,650	7.9356	7.985	-	9.000	7.900	7.985	17,850	7.9356	0.69%
2021-05-21	7.930	-	8.000	7.905	7.955	9,750	77,348	7.9331	7.930	-	8.000	7.905	7.955	9,750	7.9331	-0.75%
2021-05-20	7.990	-	9.000	7.945	8.005	15,600	124,334	7.9701	7.990	-	9.000	7.945	8.005	15,600	7.9701	1.14%
2021-05-18	7.900	7.900	7.905	7.850	7.900	28,350	223,517	7.8842	7.900	7.900	7.905	7.850	7.900	28,350	7.8842	0.89%
2021-05-17	7.830	-	-	7.820	7.890	10,650	83,652	7.8546	7.830	-	-	7.820	7.890	10,650	7.8546	1.49%
2021-05-14	7.715	-	-	7.580	7.720	18,150	138,470	7.6292	7.715	-	-	7.580	7.720	18,150	7.6292	1.58%
2021-05-13	7.595	-	-	7.600	7.635	4,400	33,454	7.6032	7.595	-	-	7.600	7.635	4,400	7.6032	-1.94%
2021-05-12	7.745	7.650	-	7.665	7.720	4,500	34,585	7.6856	7.745	7.650	-	7.665	7.720	4,500	7.6856	1.37%
2021-05-11	7.640	7.600	-	7.540	7.640	24,600	186,294	7.5729	7.640	7.600	-	7.540	7.640	24,600	7.5729	0.00%
2021-05-10	7.640	7.640	7.650	7.600	7.725	43,400	333,066	7.6743	7.640	7.640	7.650	7.600	7.725	43,400	7.6743	-1.04%
2021-05-07	7.720	-	7.835	7.720	7.900	39,300	308,615	7.8528	7.720	-	7.835	7.720	7.900	39,300	7.8528	-2.89%
2021-05-06	7.950	-	8.000	7.925	8.000	9,100	72,248	7.9393	7.950	-	8.000	7.925	8.000	9,100	7.9393	-0.38%
2021-05-05	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	-0.37%
2021-05-04	8.010	8.000	-	8.010	8.015	1,850	14,822	8.0119	8.010	8.000	-	8.010	8.015	1,850	8.0119	0.38%
2021-05-03	7.980	-	-	7.965	8.050	32,050	255,789	7.9809	7.980	-	-	7.965	8.050	32,050	7.9809	-0.81%
2021-04-30	8.045	-	-	8.045	8.165	3,100	24,949	8.0481	8.045	-	-	8.045	8.165	3,100	8.0481	-1.47%
2021-04-29	8.165	8.165	-	8.155	8.250	3,200	26,276	8.2113	8.165	8.165	-	8.155	8.250	3,200	8.2113	-0.12%
2021-04-28	8.175	-	-	8.010	8.140	20,050	161,065	8.0332	8.175	-	-	8.010	8.140	20,050	8.0332	1.81%
2021-04-27	8.030	7.950	-	7.975	8.080	1,350	10,778	7.9837	8.030	7.950	-	7.975	8.080	1,350	7.9837	-0.86%
2021-04-26	8.100	-	8.100	8.115	8.230	27,050	221,540	8.1900	8.100	-	8.100	8.115	8.230	27,050	8.1900	-0.31%
2021-04-23	8.125	-	8.200	8.080	8.160	9,200	74,634	8.1124	8.125	-	8.200	8.080	8.160	9,200	8.1124	0.06%
2021-04-22	8.120	8.090	-	8.110	8.125	4,600	37,325	8.1141	8.120	8.090	-	8.110	8.125	4,600	8.1141	0.31%
2021-04-21	8.095	8.095	-	8.050	8.105	7,200	58,204	8.0839	8.095	8.095	-	8.050	8.105	7,200	8.0839	-0.25%
2021-04-20	8.115	-	8.120	8.115	8.190	8,850	72,108	8.1478	8.115	-	8.120	8.115	8.190	8,850	8.1478	-0.06%
2021-04-19	8.120	8.100	-	7.830	8.155	92,100	747,318	8.1142	8.120	8.100	-	7.830	8.155	92,100	8.1142	3.70%
2021-04-16	7.830	-	-	7.770	7.850	2,500	19,528	7.8112	7.830	-	-	7.770	7.850	2,500	7.8112	0.51%
2021-04-15	7.790	-	7.850	-	-	0	0	-	7.790	-	7.850	-	-	0	-	0.52%
2021-04-14	7.750	-	7.850	7.610	7.755	50,050	384,252	7.6774	7.750	-	7.850	7.610	7.755	50,050	7.6774	2.24%
2021-04-13	7.580	-	7.850	7.580	7.660	3,300	25,036	7.5867	7.580	-	7.850	7.580	7.660	3,300	7.5867	-0.39%
2021-04-12	7.610	-	7.850	7.610	7.610	3,000	22,830	7.6100	7.610	-	7.850	7.610	7.610	3,000	7.6100	-2.93%
2021-04-09	7.840	-	8.020	7.865	7.865	450	3,539	7.8644	7.840	-	8.020	7.865	7.865	450	7.8644	-1.38%
2021-04-08	7.950	-	-	7.935	7.995	18,050	143,868	7.9705	7.950	-	-	7.935	7.995	18,050	7.9705	0.25%
2021-04-07	7.930	7.915	-	7.845	7.940	35,200	277,115	7.8726	7.930	7.915	-	7.845	7.940	35,200	7.8726	0.32%
2021-04-01	7.905	7.595	-	7.855	7.900	7,100	55,873	7.8694	7.905	7.595	-	7.855	7.900	7,100	7.8694	1.22%
2021-03-31	7.810	7.595	-	7.750	7.800	13,450	104,565	7.7743	7.810	7.595	-	7.750	7.800	13,450	7.7743	0.13%
2021-03-30	7.800	7.595	7.830	7.800	7.855	10,000	78,238	7.8238	7.800	7.595	7.830	7.800	7.855	10,000	7.8238	1.43%
2021-03-29	7.690	7.685	7.840	7.685	7.795	6,650	51,258	7.7080	7.690	7.685	7.840	7.685	7.795	6,650	7.7080	-0.58%
2021-03-26	7.735	7.700	-	7.610	7.790	3,650	28,377	7.7745	7.735	7.700	-	7.610	7.790	3,650	7.7745	2.38%
2021-03-25	7.555	-	7.590	7.515	7.600	7,500	56,545	7.5393	7.555	-	7.590	7.515	7.600	7,500	7.5393	0.33%
2021-03-24	7.530	-	7.550	7.530	7.700	48,600	368,717	7.5868	7.530	-	7.550	7.530	7.700	48,600	7.5868	-2.46%
2021-03-23	7.720	7.715	7.820	7.660	7.785	65,250	503,564	7.7175	7.720	7.715	7.820	7.660	7.785	65,250	7.7175	-0.83%
2021-03-22	7.785	-	-	7.690	7.800	9,600	74,357	7.7455	7.785	-	-	7.690	7.800	9,600	7.7455	2.64%
2021-03-19	7.585	-	-	7.600	7.620	8,750	66,635	7.6154	7.585	-	-	7.600	7.620	8,750	7.6154	-1.11%
2021-03-18	7.670	-	-	7.670	7.710	25,650	197,265	7.6906	7.670	-	-	7.670	7.710	25,650	7.6906	0.92%
2021-03-17	7.600	7.570	-	7.520	7.635	13,650	103,467	7.5800	7.600	7.570	-	7.520	7.635	13,650	7.5800	1.33%
2021-03-16	7.500	-	-	7.460	7.525	74,950	562,093	7.4996	7.500	-	-	7.460	7.525	74,950	7.4996	1.28%
2021-03-15	7.405	7.400	7.460	7.295	7.565	47,300	351,812	7.4379	7.405	7.400	7.460	7.295	7.565	47,300	7.4379	-2.24%
2021-03-12	7.575	-	7.580	7.600	7.695	1,500	11,483	7.6553	7.575	-	7.580	7.600	7.695	1,500	7.6553	-1.56%
2021-03-11	7.695	7.610	-	7.600	7.695	22,250	170,499	7.6629	7.695	7.610	-	7.600	7.695	22,250	7.6629	2.26%
2021-03-10	7.525	-	-	7.500	7.645	36,100	272,019	7.5352	7.525	-	-	7.500	7.645	36,100	7.5352	0.94%
2021-03-09	7.455	-	7.505	7.495	7.675	48,300	364,143	7.5392	7.455	-	7.505	7.495	7.675	48,300	7.5392	-1.84%
2021-03-08	7.595	-	7.670	7.700	8.070	45,900	358,287	7.8058	7.595	-	7.670	7.700	8.070	45,900	7.8058	-5.24%
2021-03-05	8.015	7.885	-	7.805	8.085	29,850	236,835	7.9342	8.015	7.885	-	7.805	8.085	29,850	7.9342	1.14%
2021-03-04	7.925	7.800	-	7.870	8.035	10,350	82,402	7.9615	7.925	7.800	-	7.870	8.035	10,350	7.9615	-3.41%
2021-03-03	8.205	-	-	8.100	8.225	13,000	106,222	8.1709	8.205	-	-	8.100	8.225	13,000	8.1709	0.80%
2021-03-02	8.140	8.080	8.255	8.060	8.210	20,350	165,124	8.1142	8.140	8.080	8.255	8.060	8.210	20,350	8.1142	1.06%
2021-03-01	8.055	-	-	7.940	8.055	1,200	9,619	8.0158	8.055	-	-	7.940	8.055	1,200	8.0158	3.53%
2021-02-26	7.780	-	7.790	7.750	7.880	42,550	330,958	7.7781	7.780	-	7.790	7.750	7.880	42,550	7.7781	-3.17%
2021-02-25	8.035	-	-	8.000	8.235	122,450	992,459	8.1050	8.035	-	-	8.000	8.235	122,450	8.1050	-1.71%
2021-02-24	8.175	8.165	8.445	8.130	8.470	51,800	434,692	8.3917	8.175	8.165	8.445	8.130	8.470	51,800	8.3917	-3.20%
2021-02-23	8.445	-	-	8.440	8.550	43,050	366,744	8.5190	8.445	-	-	8.440	8.550	43,050	8.5190	-0.88%
2021-02-22	8.520	8.500	8.680	8.525	8.795	66,050	576,464	8.7277	8.520	8.500	8.680	8.525	8.795	66,050	8.7277	-2.91%
2021-02-19	8.775	8.785	-	8.605	8.780	66,700	581,194	8.7136	8.775	8.785	-	8.605	8.780	66,700	8.7136	-0.28%
2021-02-18	8.800	8.790	-	8.800	9.120	126,700	1,133,383	8.9454	8.800	8.790	-	8.800	9.120	126,700	8.9454	-3.24%
2021-02-17	9.095	-	-	9.095	9.160	123,150	1,123,818	9.1256	9.095	-	-	9.095	9.160	123,150	9.1256	-0.44%
2021-02-16	9.135	9.130	9.190	9.080	9.235	128,650	1,175,883	9.1402	9.135	9.130	9.190	9.080	9.235	128,650	9.1402	2.87%
2021-02-11	8.880	8.865	-	8.855	8.870	4,050	35,873	8.8575	8.880	8.865	-	8.855	8.870	4,050	8.8575	-0.45%
2021-02-10	8.920	8.880	-	8.695	8.920	171,800	1,522,782	8.8637	8.920	8.880	-	8.695	8.920	171,800	8.8637	2.88%
2021-02-09	8.670	8.590	-	8.495	8.725	265,050	2,279,993	8.6021	8.670	8.590	-	8.495	8.725	265,050	8.6021	3.96%
2021-02-08	8.340	8.055	-	8.085	8.385	111,500	926,047	8.3054	8.340	8.055	-	8.085	8.385	111,500	8.3054	3.54%
2021-02-05	8.055	-	8.185	8.055	8.235	78,600	639,118	8.1313	8.055	-	8.185	8.055	8.235	78,600	8.1313	-2.83%
2021-02-04	8.290	8.240	-	8.160	8.430	113,500	949,008	8.3613	8.290	8.240	-	8.160	8.430	113,500	8.3613	-0.96%
2021-02-03	8.370	8.340	8.660	8.345	8.665	61,100	526,050	8.6097	8.370	8.340	8.660	8.345	8.665	61,100	8.6097	-3.07%
2021-02-02	8.635	8.610	8.670	8.485	8.675	19,150	164,689	8.5999	8.635	8.610	8.670	8.485	8.675	19,150	8.5999	2.74%
2021-02-01	8.405	8.350	-	8.285	8.415	36,500	305,117	8.3594	8.405	8.350	-	8.285	8.415	36,500	8.3594	1.27%
2021-01-29	8.300	8.240	8.320	8.285	8.480	36,950	309,933	8.3879	8.300	8.240	8.320	8.285	8.480	36,950	8.3879	-0.42%
2021-01-28	8.335	8.300	8.425	8.340	8.560	35,850	302,781	8.4458	8.335	8.300	8.425	8.340	8.560	35,850	8.4458	-4.09%
2021-01-27	8.690	8.680	-	8.540	8.735	81,600	705,531	8.6462	8.690	8.680	-	8.540	8.735	81,600	8.6462	0.29%
2021-01-26	8.665	8.650	-	8.615	8.810	76,500	664,731	8.6893	8.665	8.650	-	8.615	8.810	76,500	8.6893	-1.98%
2021-01-25	8.840	8.820	9.050	8.760	9.060	96,450	859,478	8.9111	8.840	8.820	9.050	8.760	9.060	96,450	8.9111	0.80%
2021-01-22	8.770	8.700	8.780	8.745	8.810	111,900	981,732	8.7733	8.770	8.700	8.780	8.745	8.810	111,900	8.7733	0.17%
2021-01-21	8.755	8.700	8.790	8.655	8.830	97,700	856,673	8.7684	8.755	8.700	8.790	8.655	8.830	97,700	8.7684	2.52%
2021-01-20	8.540	8.540	-	8.395	8.560	37,500	318,275	8.4873	8.540	8.540	-	8.395	8.560	37,500	8.4873	1.55%
2021-01-19	8.410	8.400	-	8.390	8.550	128,850	1,094,082	8.4911	8.410	8.400	-	8.390	8.550	128,850	8.4911	0.48%
2021-01-18	8.370	8.360	8.400	8.110	8.420	63,350	530,223	8.3697	8.370	8.360	8.400	8.110	8.420	63,350	8.3697	2.32%
2021-01-15	8.180	8.180	8.200	8.090	8.265	63,950	524,729	8.2053	8.180	8.180	8.200	8.090	8.265	63,950	8.2053	-0.18%
2021-01-14	8.195	8.150	-	8.160	8.280	37,400	307,761	8.2289	8.195	8.150	-	8.160	8.280	37,400	8.2289	-1.03%
2021-01-13	8.280	-	-	8.280	8.465	119,450	1,002,161	8.3898	8.280	-	-	8.280	8.465	119,450	8.3898	-1.49%
2021-01-12	8.405	8.310	-	8.110	8.420	129,140	1,074,508	8.3205	8.405	8.310	-	8.110	8.420	129,140	8.3205	3.70%
2021-01-11	8.105	8.105	-	8.100	8.350	82,000	676,938	8.2553	8.105	8.105	-	8.100	8.350	82,000	8.2553	-2.41%
2021-01-08	8.305	8.270	-	8.130	8.375	115,950	958,065	8.2627	8.305	8.270	-	8.130	8.375	115,950	8.2627	0.67%
2021-01-07	8.250	8.210	-	8.075	8.265	61,700	506,922	8.2159	8.250	8.210	-	8.075	8.265	61,700	8.2159	1.48%
2021-01-06	8.130	8.130	8.170	8.110	8.240	98,900	808,127	8.1712	8.130	8.130	8.170	8.110	8.240	98,900	8.1712	-0.49%
2021-01-05	8.170	8.145	8.150	7.950	8.200	113,800	922,691	8.1080	8.170	8.145	8.150	7.950	8.200	113,800	8.1080	2.19%
2021-01-04	7.995	7.970	8.050	7.805	8.035	114,550	908,691	7.9327	7.995	7.970	8.050	7.805	8.035	114,550	7.9327	3.70%
2020-12-31	7.710	-	-	7.710	7.755	7,150	55,181	7.7176	7.710	-	-	7.710	7.755	7,150	7.7176	1.92%
2020-12-30	7.565	-	-	7.540	7.600	23,000	173,955	7.5633	7.565	-	-	7.540	7.600	23,000	7.5633	1.75%
2020-12-29	7.435	7.380	-	7.385	7.480	16,800	125,148	7.4493	7.435	7.380	-	7.385	7.480	16,800	7.4493	-0.60%
2020-12-28	7.480	-	7.510	7.460	7.530	17,150	128,617	7.4995	7.480	-	7.510	7.460	7.530	17,150	7.4995	-0.27%
2020-12-24	7.500	7.470	7.515	7.480	7.550	8,700	65,253	7.5003	7.500	7.470	7.515	7.480	7.550	8,700	7.5003	-0.13%
2020-12-23	7.510	7.510	-	7.400	7.525	52,400	391,160	7.4649	7.510	7.510	-	7.400	7.525	52,400	7.4649	1.49%
2020-12-22	7.400	-	7.460	7.380	7.600	44,350	331,217	7.4683	7.400	-	7.460	7.380	7.600	44,350	7.4683	-2.25%
2020-12-21	7.570	7.560	7.585	7.440	7.585	17,400	131,238	7.5424	7.570	7.560	7.585	7.440	7.585	17,400	7.5424	1.61%
2020-12-18	7.450	7.430	7.520	7.430	7.500	39,650	295,419	7.4507	7.450	7.430	7.520	7.430	7.500	39,650	7.4507	-0.20%
2020-12-17	7.465	7.460	7.500	7.400	7.460	26,100	194,273	7.4434	7.465	7.460	7.500	7.400	7.460	26,100	7.4434	0.81%
2020-12-16	7.405	7.350	-	7.405	7.450	3,500	26,027	7.4363	7.405	7.350	-	7.405	7.450	3,500	7.4363	-1.20%
2020-12-15	7.495	7.450	7.500	7.380	7.495	42,200	313,709	7.4339	7.495	7.450	7.500	7.380	7.495	42,200	7.4339	1.77%
2020-12-14	7.365	7.200	-	7.290	7.340	14,600	106,833	7.3173	7.365	7.200	-	7.290	7.340	14,600	7.3173	0.68%
2020-12-11	7.315	7.300	7.350	7.245	7.420	39,200	285,711	7.2885	7.315	7.300	7.350	7.245	7.420	39,200	7.2885	-1.55%
2020-12-10	7.430	-	-	7.365	7.450	8,250	61,299	7.4302	7.430	-	-	7.365	7.450	8,250	7.4302	0.27%
2020-12-09	7.410	7.390	7.540	7.410	7.800	13,850	104,285	7.5296	7.410	7.390	7.540	7.410	7.800	13,850	7.5296	-2.18%
2020-12-08	7.575	7.500	7.615	7.555	7.610	24,600	186,216	7.5698	7.575	7.500	7.615	7.555	7.610	24,600	7.5698	-0.07%
2020-12-07	7.580	7.570	-	7.545	7.610	35,550	269,976	7.5943	7.580	7.570	-	7.545	7.610	35,550	7.5943	0.26%
2020-12-04	7.560	7.540	-	7.455	7.570	13,450	101,026	7.5112	7.560	7.540	-	7.455	7.570	13,450	7.5112	1.14%
2020-12-03	7.475	7.455	-	7.455	7.490	43,900	327,636	7.4632	7.475	7.455	-	7.455	7.490	43,900	7.4632	-0.53%
2020-12-02	7.515	7.500	-	7.445	7.555	47,000	351,571	7.4802	7.515	7.500	-	7.445	7.555	47,000	7.4802	-0.60%
2020-12-01	7.560	7.500	-	7.495	7.560	4,700	35,416	7.5353	7.560	7.500	-	7.495	7.560	4,700	7.5353	1.82%
2020-11-30	7.425	7.390	-	7.425	7.520	46,950	351,005	7.4761	7.425	7.390	-	7.425	7.520	46,950	7.4761	-1.13%
2020-11-27	7.510	7.490	7.530	7.400	7.510	18,800	139,821	7.4373	7.510	7.490	7.530	7.400	7.510	18,800	7.4373	0.94%
2020-11-26	7.440	7.455	-	7.410	7.485	24,200	180,028	7.4392	7.440	7.455	-	7.410	7.485	24,200	7.4392	-1.98%
2020-11-25	7.590	7.550	7.700	7.590	7.700	33,050	252,319	7.6345	7.590	7.550	7.700	7.590	7.700	33,050	7.6345	-1.24%
2020-11-24	7.685	7.735	7.740	7.675	7.735	21,300	164,066	7.7026	7.685	7.735	7.740	7.675	7.735	21,300	7.7026	-1.60%
2020-11-23	7.810	7.750	-	7.710	7.840	19,750	153,582	7.7763	7.810	7.750	-	7.710	7.840	19,750	7.7763	0.97%
2020-11-20	7.735	7.730	-	7.680	7.755	22,750	175,378	7.7089	7.735	7.730	-	7.680	7.755	22,750	7.7089	0.78%
2020-11-19	7.675	7.630	7.690	7.595	7.690	25,900	198,369	7.6590	7.675	7.630	7.690	7.595	7.690	25,900	7.6590	0.46%
2020-11-18	7.640	7.600	7.650	7.600	7.670	15,350	117,290	7.6410	7.640	7.600	7.650	7.600	7.670	15,350	7.6410	0.07%
2020-11-17	7.635	7.630	-	7.600	7.680	20,800	158,988	7.6437	7.635	7.630	-	7.600	7.680	20,800	7.6437	-0.97%
2020-11-16	7.710	7.710	-	7.635	7.790	47,450	364,238	7.6762	7.710	7.710	-	7.635	7.790	47,450	7.6762	1.45%
2020-11-13	7.600	7.580	-	7.505	7.600	8,350	63,148	7.5626	7.600	7.580	-	7.505	7.600	8,350	7.5626	0.66%
2020-11-12	7.550	7.500	-	7.520	7.585	31,650	238,912	7.5486	7.550	7.500	-	7.520	7.585	31,650	7.5486	1.55%
2020-11-11	7.435	7.420	7.575	7.450	7.670	62,950	475,557	7.5545	7.435	7.420	7.575	7.450	7.670	62,950	7.5545	-2.62%
2020-11-10	7.635	7.620	-	7.600	7.665	27,700	211,608	7.6393	7.635	7.620	-	7.600	7.665	27,700	7.6393	-1.93%
2020-11-09	7.785	7.710	7.800	7.640	7.810	80,500	623,742	7.7483	7.785	7.710	7.800	7.640	7.810	80,500	7.7483	3.46%
2020-11-06	7.525	7.420	7.525	7.460	7.595	47,000	353,369	7.5185	7.525	7.420	7.525	7.460	7.595	47,000	7.5185	0.00%
2020-11-05	7.525	7.500	7.550	7.405	7.525	102,800	767,432	7.4653	7.525	7.500	7.550	7.405	7.525	102,800	7.4653	3.58%
2020-11-04	7.265	-	7.300	7.230	7.385	72,050	528,419	7.3341	7.265	-	7.300	7.230	7.385	72,050	7.3341	-1.42%
2020-11-03	7.370	7.370	7.380	7.195	7.400	139,700	1,018,137	7.2880	7.370	7.370	7.380	7.195	7.400	139,700	7.2880	2.93%
2020-11-02	7.160	7.160	7.250	7.050	7.180	13,600	97,060	7.1368	7.160	7.160	7.250	7.050	7.180	13,600	7.1368	3.99%
2020-10-30	6.885	6.885	7.100	6.865	7.060	30,850	215,135	6.9736	6.885	6.885	7.100	6.865	7.060	30,850	6.9736	-0.94%
2020-10-29	6.950	6.950	-	6.915	7.035	9,150	63,720	6.9639	6.950	6.950	-	6.915	7.035	9,150	6.9639	-0.43%
2020-10-28	6.980	6.950	7.050	6.910	7.035	24,350	170,421	6.9988	6.980	6.950	7.050	6.910	7.035	24,350	6.9988	0.00%
2020-10-27	6.980	-	-	6.920	6.990	82,750	575,049	6.9492	6.980	-	-	6.920	6.990	82,750	6.9492	1.60%
2020-10-23	6.870	-	6.925	6.800	6.910	14,300	98,092	6.8596	6.870	-	6.925	6.800	6.910	14,300	6.8596	-0.58%
2020-10-22	6.910	-	-	6.820	6.920	12,250	84,328	6.8839	6.910	-	-	6.820	6.920	12,250	6.8839	0.22%
2020-10-21	6.895	6.875	-	6.870	6.975	12,450	85,964	6.9047	6.895	6.875	-	6.870	6.975	12,450	6.9047	-1.57%
2020-10-20	7.005	6.960	-	6.945	7.005	6,850	47,753	6.9712	7.005	6.960	-	6.945	7.005	6,850	6.9712	1.45%
2020-10-19	6.905	-	6.995	6.900	6.975	26,000	180,025	6.9240	6.905	-	6.995	6.900	6.975	26,000	6.9240	-0.36%
2020-10-16	6.930	6.880	-	6.890	6.995	39,700	275,756	6.9460	6.930	6.880	-	6.890	6.995	39,700	6.9460	-0.43%
2020-10-15	6.960	6.900	-	6.970	7.060	49,400	347,768	7.0398	6.960	6.900	-	6.970	7.060	49,400	7.0398	-0.85%
2020-10-14	7.020	7.000	-	6.970	7.030	43,200	302,647	7.0057	7.020	7.000	-	6.970	7.030	43,200	7.0057	0.86%
2020-10-12	6.960	6.900	6.960	6.835	6.960	78,150	539,420	6.9024	6.960	6.900	6.960	6.835	6.960	78,150	6.9024	2.50%
2020-10-09	6.790	-	6.820	6.790	6.810	600	4,076	6.7933	6.790	-	6.820	6.790	6.810	600	6.7933	1.57%
2020-10-08	6.685	6.600	-	6.660	6.690	9,300	62,082	6.6755	6.685	6.600	-	6.660	6.690	9,300	6.6755	0.07%
2020-10-07	6.680	6.680	6.700	6.660	6.660	1,250	8,327	6.6616	6.680	6.680	6.700	6.660	6.660	1,250	6.6616	0.45%
2020-10-06	6.650	6.625	-	6.650	6.670	3,250	21,657	6.6637	6.650	6.625	-	6.650	6.670	3,250	6.6637	1.37%
2020-10-05	6.560	-	-	6.570	6.590	2,550	16,776	6.5788	6.560	-	-	6.570	6.590	2,550	6.5788	0.92%
2020-09-30	6.500	6.420	6.550	6.600	6.600	50	330	6.6000	6.500	6.420	6.550	6.600	6.600	50	6.6000	0.62%
2020-09-29	6.460	6.450	6.485	6.460	6.550	61,650	402,131	6.5228	6.460	6.450	6.485	6.460	6.550	61,650	6.5228	-1.07%
2020-09-28	6.530	6.510	6.530	6.530	6.610	25,850	170,202	6.5842	6.530	6.510	6.530	6.530	6.610	25,850	6.5842	-2.10%
2020-09-25	6.670	6.650	-	6.610	6.670	66,150	438,486	6.6287	6.670	6.650	-	6.610	6.670	66,150	6.6287	1.52%
2020-09-24	6.570	6.540	-	6.520	6.650	13,650	89,216	6.5360	6.570	6.540	-	6.520	6.650	13,650	6.5360	-4.30%
2020-09-23	6.865	6.790	6.890	6.600	6.865	74,600	497,904	6.6743	6.865	6.790	6.890	6.600	6.865	74,600	6.6743	2.92%
2020-09-22	6.670	6.670	6.720	6.670	6.770	15,700	105,862	6.7428	6.670	6.670	6.720	6.670	6.770	15,700	6.7428	-2.49%
2020-09-21	6.840	6.825	-	6.840	6.920	7,350	50,440	6.8626	6.840	6.825	-	6.840	6.920	7,350	6.8626	-0.73%
2020-09-18	6.890	6.890	6.940	6.860	6.920	28,750	198,212	6.8943	6.890	6.890	6.940	6.860	6.920	28,750	6.8943	0.58%
2020-09-17	6.850	6.840	-	6.750	6.880	52,100	354,748	6.8090	6.850	6.840	-	6.750	6.880	52,100	6.8090	0.15%
2020-09-16	6.840	-	-	6.790	6.900	53,450	365,803	6.8438	6.840	-	-	6.790	6.900	53,450	6.8438	-0.87%
2020-09-15	6.900	6.870	-	6.780	6.900	33,750	232,073	6.8762	6.900	6.870	-	6.780	6.900	33,750	6.8762	2.22%
2020-09-14	6.750	-	-	6.650	6.750	2,400	16,030	6.6792	6.750	-	-	6.650	6.750	2,400	6.6792	1.66%
2020-09-11	6.640	6.620	-	6.570	6.680	12,900	85,643	6.6390	6.640	6.620	-	6.570	6.680	12,900	6.6390	1.22%
2020-09-10	6.560	6.500	6.600	6.560	6.720	46,600	310,244	6.6576	6.560	6.500	6.600	6.560	6.720	46,600	6.6576	-1.50%
2020-09-09	6.660	6.610	-	6.610	6.770	6,250	41,819	6.6910	6.660	6.610	-	6.610	6.770	6,250	6.6910	-4.03%
2020-09-08	6.940	6.780	-	6.860	6.940	15,750	108,432	6.8846	6.940	6.780	-	6.860	6.940	15,750	6.8846	0.00%
2020-09-07	6.940	-	-	6.940	7.110	42,900	300,968	7.0156	6.940	-	-	6.940	7.110	42,900	7.0156	-2.80%
2020-09-04	7.140	7.140	-	7.040	7.140	57,000	403,887	7.0857	7.140	7.140	-	7.040	7.140	57,000	7.0857	-0.42%
2020-09-03	7.170	7.140	-	7.150	7.290	51,650	372,268	7.2075	7.170	7.140	-	7.150	7.290	51,650	7.2075	-2.45%
2020-09-02	7.350	7.300	-	7.240	7.360	42,500	311,383	7.3267	7.350	7.300	-	7.240	7.360	42,500	7.3267	0.14%
2020-09-01	7.340	7.320	-	7.220	7.340	51,600	376,403	7.2946	7.340	7.320	-	7.220	7.340	51,600	7.2946	2.23%
2020-08-31	7.180	7.170	7.245	7.170	7.360	56,950	414,031	7.2701	7.180	7.170	7.245	7.170	7.360	56,950	7.2701	-0.42%
2020-08-28	7.210	7.170	-	7.060	7.230	52,800	375,449	7.1108	7.210	7.170	-	7.060	7.230	52,800	7.1108	1.41%
2020-08-27	7.110	7.090	-	7.040	7.160	16,950	120,528	7.1108	7.110	7.090	-	7.040	7.160	16,950	7.1108	0.57%
2020-08-26	7.070	7.070	7.265	7.060	7.220	52,050	370,736	7.1227	7.070	7.070	7.265	7.060	7.220	52,050	7.1227	-2.35%
2020-08-25	7.240	7.240	7.260	7.175	7.320	118,650	858,583	7.2363	7.240	7.240	7.260	7.175	7.320	118,650	7.2363	0.70%
2020-08-24	7.190	7.180	-	7.050	7.220	74,750	534,719	7.1534	7.190	7.180	-	7.050	7.220	74,750	7.1534	1.13%
2020-08-21	7.110	7.100	7.110	7.080	7.160	38,150	271,724	7.1225	7.110	7.100	7.110	7.080	7.160	38,150	7.1225	0.85%
2020-08-20	7.050	7.050	-	7.025	7.180	24,550	173,517	7.0679	7.050	7.050	-	7.025	7.180	24,550	7.0679	-1.95%
2020-08-19	7.190	7.190	-	7.100	7.220	69,250	495,683	7.1579	7.190	7.190	-	7.100	7.220	69,250	7.1579	-2.31%
2020-08-18	7.360	7.340	-	7.250	7.370	67,950	496,358	7.3048	7.360	7.340	-	7.250	7.370	67,950	7.3048	1.24%
2020-08-17	7.270	-	-	7.180	7.270	20,750	150,463	7.2512	7.270	-	-	7.180	7.270	20,750	7.2512	0.97%
2020-08-14	7.200	7.160	-	7.100	7.230	82,600	591,545	7.1616	7.200	7.160	-	7.100	7.230	82,600	7.1616	1.77%
2020-08-13	7.075	7.045	-	7.020	7.120	164,050	1,160,286	7.0728	7.075	7.045	-	7.020	7.120	164,050	7.0728	1.07%
2020-08-12	7.000	6.960	-	6.860	7.040	65,150	451,251	6.9263	7.000	6.960	-	6.860	7.040	65,150	6.9263	-0.71%
2020-08-11	7.050	7.030	7.075	7.050	7.240	203,550	1,463,199	7.1884	7.050	7.030	7.075	7.050	7.240	203,550	7.1884	-0.84%
2020-08-10	7.110	7.105	7.110	7.110	7.310	195,000	1,398,527	7.1719	7.110	7.105	7.110	7.110	7.310	195,000	7.1719	-2.74%
2020-08-07	7.310	7.280	-	7.200	7.410	966,500	7,059,479	7.3042	7.310	7.280	-	7.200	7.410	966,500	7.3042

Recommend Webb-site to a friend