Prices and Webb-site Total Returns

CSOP SZSE ChiNext ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83147	2015-05-15			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
2026-02-04	11.53	-	-	11.42	11.42	1,600	18,272	11.420	11.53	-	-	11.42	11.42	1,600	11.420	-0.17%
2026-02-03	11.55	-	-	11.55	11.55	2,000	23,100	11.550	11.55	-	-	11.55	11.55	2,000	11.550	1.23%
2026-02-02	11.41	-	-	11.46	11.50	22,000	252,180	11.463	11.41	-	-	11.46	11.50	22,000	11.463	-2.40%
2026-01-30	11.69	-	-	11.48	11.69	133,200	1,537,732	11.545	11.69	-	-	11.48	11.69	133,200	11.545	0.95%
2026-01-29	11.58	-	-	11.63	11.63	18,000	209,340	11.630	11.58	-	-	11.63	11.63	18,000	11.630	-0.43%
2026-01-28	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-0.43%
2026-01-27	11.68	-	-	11.69	11.69	200	2,338	11.690	11.68	-	-	11.69	11.69	200	11.690	0.60%
2026-01-26	11.61	-	-	11.61	11.63	8,800	102,304	11.626	11.61	-	-	11.61	11.63	8,800	11.625	-0.68%
2026-01-23	11.69	-	11.90	11.69	11.69	107,600	1,257,920	11.691	11.69	-	11.90	11.69	11.69	107,600	11.691	0.43%
2026-01-22	11.64	-	-	11.60	11.65	7,600	88,308	11.620	11.64	-	-	11.60	11.65	7,600	11.619	0.78%
2026-01-21	11.55	11.55	-	-	-	0	0	-	11.55	11.55	-	-	-	0	-	0.61%
2026-01-20	11.48	-	-	-	-	8,800	100,936	11.470	11.48	-	-	-	-	8,800	11.470	-1.88%
2026-01-19	11.70	-	11.78	-	-	0	0	-	11.70	-	11.78	-	-	0	-	-0.85%
2026-01-16	11.80	-	11.86	11.80	11.86	52,000	614,924	11.826	11.80	-	11.86	11.80	11.86	52,000	11.825	0.08%
2026-01-15	11.79	-	-	11.79	11.79	30,200	356,058	11.790	11.79	-	-	11.79	11.79	30,200	11.790	0.43%
2026-01-14	11.74	11.61	12.00	11.60	11.90	44,800	525,340	11.726	11.74	11.61	12.00	11.60	11.90	44,800	11.726	0.69%
2026-01-13	11.66	-	12.00	11.66	11.66	9,800	114,478	11.681	11.66	-	12.00	11.66	11.66	9,800	11.681	0.26%
2026-01-09	11.63	11.19	-	-	-	0	0	-	11.63	11.19	-	-	-	0	-	0.43%
2026-01-08	11.58	11.19	-	11.58	11.58	13,000	150,540	11.580	11.58	11.19	-	11.58	11.58	13,000	11.580	-0.43%
2026-01-07	11.63	11.19	11.80	11.56	11.68	93,600	1,088,248	11.627	11.63	11.19	11.80	11.56	11.68	93,600	11.627	0.26%
2026-01-06	11.60	11.56	-	-	-	0	0	-	11.60	11.56	-	-	-	0	-	0.87%
2026-01-05	11.50	11.46	-	11.37	11.47	47,000	537,942	11.446	11.50	11.46	-	11.37	11.47	47,000	11.446	2.86%
2025-12-31	11.18	-	11.37	-	-	0	0	-	11.18	-	11.37	-	-	0	-	-1.32%
2025-12-30	11.33	-	11.40	11.25	11.34	52,200	587,428	11.253	11.33	-	11.40	11.25	11.34	52,200	11.253	0.44%
2025-12-29	11.28	11.20	11.40	11.26	11.37	26,200	295,742	11.288	11.28	11.20	11.40	11.26	11.37	26,200	11.288	0.53%
2025-12-24	11.22	11.19	11.30	11.19	11.19	200	2,238	11.190	11.22	11.19	11.30	11.19	11.19	200	11.190	0.00%
2025-12-23	11.22	10.50	11.30	11.18	11.19	6,000	67,096	11.183	11.22	10.50	11.30	11.18	11.19	6,000	11.183	0.63%
2025-12-22	11.15	10.50	-	-	-	0	0	-	11.15	10.50	-	-	-	0	-	2.11%
2025-12-19	10.92	10.50	-	-	-	0	0	-	10.92	10.50	-	-	-	0	-	0.28%
2025-12-18	10.89	10.50	-	-	-	7,400	81,104	10.960	10.89	10.50	-	-	-	7,400	10.960	-1.89%
2025-12-17	11.10	10.50	-	10.75	11.10	139,000	1,507,078	10.842	11.10	10.50	-	10.75	11.10	139,000	10.842	3.45%
2025-12-16	10.73	-	-	10.76	10.96	36,800	396,368	10.771	10.73	-	-	10.76	10.96	36,800	10.771	-2.63%
2025-12-15	11.02	-	-	11.05	11.06	3,400	37,592	11.057	11.02	-	-	11.05	11.06	3,400	11.056	-1.52%
2025-12-12	11.19	-	-	11.17	11.20	26,600	296,978	11.165	11.19	-	-	11.17	11.20	26,600	11.165	0.90%
2025-12-11	11.09	-	11.09	11.09	11.09	23,200	257,288	11.090	11.09	-	11.09	11.09	11.09	23,200	11.090	-0.98%
2025-12-10	11.20	-	11.20	-	-	0	0	-	11.20	-	11.20	-	-	0	-	-0.18%
2025-12-09	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.36%
2025-12-08	11.18	-	-	11.00	11.18	3,800	42,298	11.131	11.18	-	-	11.00	11.18	3,800	11.131	2.57%
2025-12-05	10.90	10.88	-	10.90	10.90	1,800	19,620	10.900	10.90	10.88	-	10.90	10.90	1,800	10.900	1.68%
2025-12-04	10.72	-	-	10.72	10.72	2,200	23,584	10.720	10.72	-	-	10.72	10.72	2,200	10.720	0.94%
2025-12-03	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-1.30%
2025-12-02	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-0.28%
2025-12-01	10.79	-	10.85	10.76	10.76	7,000	75,320	10.760	10.79	-	10.85	10.76	10.76	7,000	10.760	1.22%
2025-11-28	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.47%
2025-11-27	10.61	-	-	10.72	10.78	2,400	25,800	10.750	10.61	-	-	10.72	10.78	2,400	10.750	0.09%
2025-11-26	10.60	-	-	10.38	10.38	26,200	271,956	10.380	10.60	-	-	10.38	10.38	26,200	10.380	1.63%
2025-11-25	10.43	-	-	10.42	10.42	29,800	310,516	10.420	10.43	-	-	10.42	10.42	29,800	10.420	1.86%
2025-11-24	10.24	-	-	10.12	10.24	72,600	742,924	10.233	10.24	-	-	10.12	10.24	72,600	10.233	0.79%
2025-11-21	10.16	-	-	10.16	10.42	211,400	2,177,134	10.299	10.16	-	-	10.16	10.42	211,400	10.299	-4.96%
2025-11-20	10.69	-	-	10.72	10.72	1,000	10,720	10.720	10.69	-	-	10.72	10.72	1,000	10.720	-0.83%
2025-11-19	10.78	-	10.82	10.74	10.80	22,000	236,740	10.761	10.78	-	10.82	10.74	10.80	22,000	10.761	0.37%
2025-11-18	10.74	-	10.71	-	-	0	0	-	10.74	-	10.71	-	-	0	-	-1.20%
2025-11-17	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2025-11-14	10.87	-	12.60	10.87	10.87	400	4,348	10.870	10.87	-	12.60	10.87	10.87	400	10.870	-2.60%
2025-11-13	11.16	10.87	-	-	-	0	0	-	11.16	10.87	-	-	-	0	-	1.92%
2025-11-12	10.95	10.87	-	10.89	10.89	800	8,712	10.890	10.95	10.87	-	10.89	10.89	800	10.890	-0.82%
2025-11-11	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	-0.99%
2025-11-10	11.15	-	-	11.14	11.14	10,000	111,400	11.140	11.15	-	-	11.14	11.14	10,000	11.140	-1.33%
2025-11-07	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.53%
2025-11-06	11.36	-	-	11.38	11.38	4,000	45,520	11.380	11.36	-	-	11.38	11.38	4,000	11.380	2.62%
2025-11-05	11.07	-	-	10.85	11.07	1,600	17,438	10.899	11.07	-	-	10.85	11.07	1,600	10.899	1.28%
2025-11-04	10.93	-	11.02	10.91	10.91	21,600	236,558	10.952	10.93	-	11.02	10.91	10.91	21,600	10.952	-2.24%
2025-11-03	11.18	10.25	-	11.00	11.18	86,400	960,760	11.120	11.18	10.25	-	11.00	11.18	86,400	11.120	0.09%
2025-10-31	11.17	11.00	-	11.29	11.29	200	2,258	11.290	11.17	11.00	-	11.29	11.29	200	11.290	-2.87%
2025-10-30	11.50	11.00	11.74	11.50	11.50	50,000	575,000	11.500	11.50	11.00	11.74	11.50	11.50	50,000	11.500	1.23%
2025-10-28	11.36	11.00	-	11.31	11.44	145,600	1,653,360	11.356	11.36	11.00	-	11.31	11.44	145,600	11.355	0.35%
2025-10-27	11.32	10.30	-	-	-	0	0	-	11.32	10.30	-	-	-	0	-	2.07%
2025-10-24	11.09	10.25	-	-	-	0	0	-	11.09	10.25	-	-	-	0	-	3.64%
2025-10-23	10.70	10.30	-	-	-	0	0	-	10.70	10.30	-	-	-	0	-	-0.09%
2025-10-22	10.71	10.30	-	10.70	10.71	4,000	42,820	10.705	10.71	10.30	-	10.70	10.71	4,000	10.705	-0.56%
2025-10-21	10.77	10.30	-	10.69	10.80	69,200	745,210	10.769	10.77	10.30	-	10.69	10.80	69,200	10.769	2.87%
2025-10-20	10.47	10.30	10.69	10.50	10.50	5,000	52,500	10.500	10.47	10.30	10.69	10.50	10.50	5,000	10.500	2.25%
2025-10-17	10.24	-	10.69	10.25	10.43	123,200	1,276,752	10.363	10.24	-	10.69	10.25	10.43	123,200	10.363	-3.58%
2025-10-16	10.62	10.42	10.69	10.61	10.62	49,800	529,036	10.623	10.62	10.42	10.69	10.61	10.62	49,800	10.623	0.85%
2025-10-15	10.53	-	-	10.32	10.45	6,800	70,956	10.435	10.53	-	-	10.32	10.45	6,800	10.435	2.03%
2025-10-14	10.32	10.28	10.60	10.34	10.68	44,400	462,514	10.417	10.32	10.28	10.60	10.34	10.68	44,400	10.417	-4.00%
2025-10-13	10.75	10.58	12.50	10.41	10.74	211,600	2,238,118	10.577	10.75	10.58	12.50	10.41	10.74	211,600	10.577	-1.47%
2025-10-10	10.91	-	12.50	11.01	11.09	7,200	79,736	11.074	10.91	-	12.50	11.01	11.09	7,200	11.074	-4.55%
2025-10-09	11.43	11.35	12.50	11.44	11.60	49,600	570,626	11.505	11.43	11.35	12.50	11.44	11.60	49,600	11.505	0.79%
2025-10-08	11.34	-	11.80	11.32	11.34	18,600	210,760	11.331	11.34	-	11.80	11.32	11.34	18,600	11.331	-0.61%
2025-10-06	11.41	-	12.50	-	-	0	0	-	11.41	-	12.50	-	-	0	-	-0.35%
2025-10-03	11.45	-	12.50	11.45	11.45	1,200	13,740	11.450	11.45	-	12.50	11.45	11.45	1,200	11.450	-1.38%
2025-10-02	11.61	11.60	12.50	11.48	11.61	20,400	236,076	11.572	11.61	11.60	12.50	11.48	11.61	20,400	11.572	1.13%
2025-09-30	11.48	-	11.48	11.41	11.48	11,000	125,580	11.416	11.48	-	11.48	11.41	11.48	11,000	11.416	1.06%
2025-09-29	11.36	-	11.45	11.30	11.36	62,800	711,570	11.331	11.36	-	11.45	11.30	11.36	62,800	11.331	2.62%
2025-09-26	11.07	-	11.20	11.07	11.07	6,000	66,420	11.070	11.07	-	11.20	11.07	11.07	6,000	11.070	-3.49%
2025-09-25	11.47	-	11.80	11.18	11.50	3,200	36,736	11.480	11.47	-	11.80	11.18	11.50	3,200	11.480	2.59%
2025-09-24	11.18	-	11.50	11.15	11.15	1,200	13,380	11.150	11.18	-	11.50	11.15	11.15	1,200	11.150	2.29%
2025-09-23	10.93	-	11.50	10.78	10.78	2,800	30,184	10.780	10.93	-	11.50	10.78	10.78	2,800	10.780	0.18%
2025-09-22	10.91	-	11.50	10.91	10.91	4,600	50,186	10.910	10.91	-	11.50	10.91	10.91	4,600	10.910	-0.18%
2025-09-19	10.93	-	11.50	10.93	10.93	2,400	26,232	10.930	10.93	-	11.50	10.93	10.93	2,400	10.930	0.00%
2025-09-18	10.93	-	11.38	11.05	11.07	7,400	81,802	11.054	10.93	-	11.38	11.05	11.07	7,400	11.054	-0.91%
2025-09-17	11.03	10.88	11.50	10.91	11.01	6,600	72,646	11.007	11.03	10.88	11.50	10.91	11.01	6,600	11.007	1.85%
2025-09-16	10.83	-	10.84	-	-	0	0	-	10.83	-	10.84	-	-	0	-	0.00%
2025-09-15	10.83	10.74	10.86	10.70	10.86	3,800	40,820	10.742	10.83	10.74	10.86	10.70	10.86	3,800	10.742	1.98%
2025-09-12	10.62	-	10.90	10.62	10.71	19,200	204,644	10.659	10.62	-	10.90	10.62	10.71	19,200	10.659	-0.84%
2025-09-11	10.71	-	10.90	10.50	10.60	21,800	229,460	10.526	10.71	-	10.90	10.50	10.60	21,800	10.526	5.41%
2025-09-10	10.16	10.16	10.50	10.15	10.15	6,600	66,990	10.150	10.16	10.16	10.50	10.15	10.15	6,600	10.150	1.09%
2025-09-09	10.05	9.600	10.50	10.01	10.23	31,000	311,332	10.043	10.05	9.600	10.50	10.01	10.23	31,000	10.043	-1.76%
2025-09-08	10.23	-	10.50	10.23	10.34	6,600	67,650	10.250	10.23	-	10.50	10.23	10.34	6,600	10.250	-1.25%
2025-09-05	10.36	-	10.50	9.940	10.08	4,600	45,864	9.9704	10.36	-	10.50	9.940	10.08	4,600	9.9704	6.80%
2025-09-04	9.700	-	10.40	9.700	9.885	44,000	432,037	9.8190	9.700	-	10.40	9.700	9.885	44,000	9.8190	-4.34%
2025-09-03	10.14	-	10.47	10.09	10.19	23,400	237,244	10.139	10.14	-	10.47	10.09	10.19	23,400	10.139	0.50%
2025-09-02	10.09	-	10.50	10.10	10.30	11,600	118,040	10.176	10.09	-	10.50	10.10	10.30	11,600	10.176	-2.79%
2025-09-01	10.38	10.05	10.48	10.18	10.32	45,000	459,770	10.217	10.38	10.05	10.48	10.18	10.32	45,000	10.217	2.06%
2025-08-29	10.17	10.05	10.50	9.975	10.22	187,200	1,900,524	10.152	10.17	10.05	10.50	9.975	10.22	187,200	10.152	3.30%
2025-08-28	9.845	9.380	10.50	9.630	9.800	14,800	144,155	9.7402	9.845	9.380	10.50	9.630	9.800	14,800	9.7402	3.04%
2025-08-27	9.555	-	9.560	9.570	9.800	28,800	280,198	9.7291	9.555	-	9.560	9.570	9.800	28,800	9.7291	-0.98%
2025-08-26	9.650	-	9.840	9.650	9.720	20,400	196,972	9.6555	9.650	-	9.840	9.650	9.720	20,400	9.6555	-0.62%
2025-08-25	9.710	9.470	9.790	9.555	9.680	1,600	15,443	9.6519	9.710	9.470	9.790	9.555	9.680	1,600	9.6519	2.53%
2025-08-22	9.470	-	9.690	9.200	9.505	11,400	108,094	9.4819	9.470	-	9.690	9.200	9.505	11,400	9.4819	3.55%
2025-08-21	9.145	-	9.180	-	-	0	0	-	9.145	-	9.180	-	-	0	-	-0.27%
2025-08-20	9.170	8.845	-	9.120	9.170	6,400	58,388	9.1231	9.170	8.845	-	9.120	9.170	6,400	9.1231	0.49%
2025-08-19	9.125	-	9.230	9.125	9.230	49,800	457,027	9.1772	9.125	-	9.230	9.125	9.230	49,800	9.1772	-0.82%
2025-08-18	9.200	-	9.280	9.045	9.205	71,800	653,710	9.1046	9.200	-	9.280	9.045	9.205	71,800	9.1046	3.72%
2025-08-15	8.870	8.450	-	8.690	8.885	79,200	694,717	8.7717	8.870	8.450	-	8.690	8.885	79,200	8.7717	3.08%
2025-08-14	8.605	-	8.840	8.600	8.725	103,600	902,868	8.7149	8.605	-	8.840	8.600	8.725	103,600	8.7149	-1.26%
2025-08-13	8.715	-	8.730	8.480	8.650	16,600	141,380	8.5169	8.715	-	8.730	8.480	8.650	16,600	8.5169	3.63%
2025-08-12	8.410	8.360	-	8.400	8.400	1,000	8,400	8.4000	8.410	8.360	-	8.400	8.400	1,000	8.4000	1.08%
2025-08-11	8.320	-	-	8.325	8.325	600	4,995	8.3250	8.320	-	-	8.325	8.325	600	8.3250	2.02%
2025-08-08	8.155	-	-	8.155	8.155	2,600	21,203	8.1550	8.155	-	-	8.155	8.155	2,600	8.1550	-0.73%
2025-08-07	8.215	-	-	-	-	1,800	14,670	8.1500	8.215	-	-	-	-	1,800	8.1500	-0.36%
2025-08-06	8.245	-	8.380	-	-	0	0	-	8.245	-	8.380	-	-	0	-	1.29%
2025-08-05	8.140	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	0.25%
2025-08-04	8.120	-	-	8.065	8.065	3,000	24,195	8.0650	8.120	-	-	8.065	8.065	3,000	8.0650	0.06%
2025-08-01	8.115	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	-0.67%
2025-07-31	8.170	8.160	-	8.170	8.360	1,600	13,172	8.2325	8.170	8.160	-	8.170	8.360	1,600	8.2325	-1.15%
2025-07-30	8.265	8.240	-	8.265	8.265	1,000	8,265	8.2650	8.265	8.240	-	8.265	8.265	1,000	8.2650	-1.55%
2025-07-29	8.395	-	-	8.370	8.370	1,000	8,370	8.3700	8.395	-	-	8.370	8.370	1,000	8.3700	1.63%
2025-07-28	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	1.23%
2025-07-25	8.160	7.940	-	-	-	0	0	-	8.160	7.940	-	-	-	0	-	0.00%
2025-07-24	8.160	-	8.240	-	-	0	0	-	8.160	-	8.240	-	-	0	-	1.18%
2025-07-23	8.065	-	-	-	-	0	0	-	8.065	-	-	-	-	0	-	0.12%
2025-07-22	8.055	-	8.300	-	-	0	0	-	8.055	-	8.300	-	-	0	-	0.62%
2025-07-21	8.005	-	-	-	-	0	0	-	8.005	-	-	-	-	0	-	0.82%
2025-07-18	7.940	-	-	7.940	7.940	3,000	23,820	7.9400	7.940	-	-	7.940	7.940	3,000	7.9400	0.38%
2025-07-17	7.910	-	-	7.900	7.900	1,000	7,900	7.9000	7.910	-	-	7.900	7.900	1,000	7.9000	1.22%
2025-07-16	7.815	7.695	7.900	7.850	7.850	67,200	527,430	7.8487	7.815	7.695	7.900	7.850	7.850	67,200	7.8487	-0.06%
2025-07-15	7.820	-	7.840	-	-	0	0	-	7.820	-	7.840	-	-	0	-	1.62%
2025-07-14	7.695	-	-	7.695	7.695	6,600	50,787	7.6950	7.695	-	-	7.695	7.695	6,600	7.6950	0.00%
2025-07-11	7.695	7.650	-	7.680	7.680	10,400	79,872	7.6800	7.695	7.650	-	7.680	7.680	10,400	7.6800	-0.06%
2025-07-10	7.700	-	-	7.700	7.700	3,000	23,100	7.7000	7.700	-	-	7.700	7.700	3,000	7.7000	0.85%
2025-07-09	7.635	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.46%
2025-07-08	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	1.67%
2025-07-07	7.475	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	-0.93%
2025-07-04	7.545	-	-	-	-	0	0	-	7.545	-	-	-	-	0	-	0.00%
2025-07-03	7.545	-	-	7.480	7.480	1,000	7,480	7.4800	7.545	-	-	7.480	7.480	1,000	7.4800	1.55%
2025-07-02	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	-1.00%
2025-06-30	7.505	-	7.560	7.505	7.505	1,600	12,008	7.5050	7.505	-	7.560	7.505	7.505	1,600	7.5050	1.08%
2025-06-27	7.425	-	7.550	7.500	7.500	1,200	9,000	7.5000	7.425	-	7.550	7.500	7.500	1,200	7.5000	0.07%
2025-06-26	7.420	7.400	7.680	7.465	7.465	12,400	92,566	7.4650	7.420	7.400	7.680	7.465	7.465	12,400	7.4650	-0.60%
2025-06-25	7.465	-	7.500	7.345	7.345	7,400	54,353	7.3450	7.465	-	7.500	7.345	7.345	7,400	7.3450	3.25%
2025-06-24	7.230	7.180	-	7.230	7.230	1,000	7,230	7.2300	7.230	7.180	-	7.230	7.230	1,000	7.2300	2.19%
2025-06-23	7.075	7.000	-	-	-	0	0	-	7.075	7.000	-	-	-	0	-	0.00%
2025-06-20	7.075	-	-	7.095	7.095	8,000	56,760	7.0950	7.075	-	-	7.095	7.095	8,000	7.0950	-0.21%
2025-06-19	7.090	-	-	7.090	7.090	2,600	18,434	7.0900	7.090	-	-	7.090	7.090	2,600	7.0900	-1.25%
2025-06-18	7.180	7.125	-	7.170	7.170	200	1,434	7.1700	7.180	7.125	-	7.170	7.170	200	7.1700	-0.07%
2025-06-17	7.185	7.155	-	7.160	7.215	43,200	310,040	7.1769	7.185	7.155	-	7.160	7.215	43,200	7.1769	-0.14%
2025-06-16	7.195	7.195	7.255	7.195	7.195	3,600	25,902	7.1950	7.195	7.195	7.255	7.195	7.195	3,600	7.1950	0.00%
2025-06-13	7.195	-	7.225	7.215	7.230	20,800	150,204	7.2213	7.195	-	7.225	7.215	7.230	20,800	7.2213	-0.90%
2025-06-12	7.260	-	-	7.235	7.290	14,800	107,782	7.2826	7.260	-	-	7.235	7.290	14,800	7.2826	0.41%
2025-06-11	7.230	-	7.255	7.215	7.230	9,200	66,486	7.2267	7.230	-	7.255	7.215	7.230	9,200	7.2267	0.98%
2025-06-10	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	-0.76%
2025-06-09	7.215	-	7.305	-	-	0	0	-	7.215	-	7.305	-	-	0	-	0.63%
2025-06-06	7.170	-	7.300	-	-	0	0	-	7.170	-	7.300	-	-	0	-	0.00%
2025-06-05	7.170	-	-	7.075	7.160	29,200	207,236	7.0971	7.170	-	-	7.075	7.160	29,200	7.0971	1.41%
2025-06-04	7.070	-	7.155	7.070	7.110	19,200	136,248	7.0963	7.070	-	7.155	7.070	7.110	19,200	7.0963	0.57%
2025-06-03	7.030	-	-	6.975	7.030	14,000	98,090	7.0064	7.030	-	-	6.975	7.030	14,000	7.0064	1.88%
2025-06-02	6.900	-	-	6.860	6.925	22,400	154,479	6.8964	6.900	-	-	6.860	6.925	22,400	6.8964	-1.57%
2025-05-30	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	-0.21%
2025-05-29	7.025	-	-	7.025	7.025	400	2,810	7.0250	7.025	-	-	7.025	7.025	400	7.0250	0.43%
2025-05-28	6.995	-	-	-	-	0	0	-	6.995	-	-	-	-	0	-	-0.07%
2025-05-27	7.000	6.945	-	7.000	7.000	3,000	21,000	7.0000	7.000	6.945	-	7.000	7.000	3,000	7.0000	-0.71%
2025-05-26	7.050	6.940	-	7.085	7.085	21,600	153,036	7.0850	7.050	6.940	-	7.085	7.085	21,600	7.0850	-0.84%
2025-05-23	7.110	-	-	7.195	7.195	9,600	69,072	7.1950	7.110	-	-	7.195	7.195	9,600	7.1950	-0.49%
2025-05-22	7.145	-	-	7.130	7.175	27,600	197,448	7.1539	7.145	-	-	7.130	7.175	27,600	7.1539	-0.76%
2025-05-21	7.200	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.28%
2025-05-20	7.180	7.180	-	-	-	0	0	-	7.180	7.180	-	-	-	0	-	0.28%
2025-05-19	7.160	7.060	-	-	-	0	0	-	7.160	7.060	-	-	-	0	-	-0.21%
2025-05-16	7.175	7.095	-	-	-	0	0	-	7.175	7.095	-	-	-	0	-	0.00%
2025-05-15	7.175	7.120	-	-	-	0	0	-	7.175	7.120	-	-	-	0	-	-1.58%
2025-05-14	7.290	7.100	-	-	-	0	0	-	7.290	7.100	-	-	-	0	-	0.97%
2025-05-13	7.220	7.100	-	-	-	0	0	-	7.220	7.100	-	-	-	0	-	-1.23%
2025-05-12	7.310	7.215	-	7.140	7.300	12,600	90,604	7.1908	7.310	7.215	-	7.140	7.300	12,600	7.1908	3.54%
2025-05-09	7.060	-	-	-	-	0	0	-	7.060	-	-	-	-	0	-	-0.42%
2025-05-08	7.090	-	-	7.090	7.090	200	1,418	7.0900	7.090	-	-	7.090	7.090	200	7.0900	2.24%
2025-05-07	6.935	-	-	6.915	6.915	21,200	146,598	6.9150	6.935	-	-	6.915	6.915	21,200	6.9150	-0.07%
2025-05-06	6.940	-	-	6.940	6.940	9,000	62,460	6.9400	6.940	-	-	6.940	6.940	9,000	6.9400	0.29%
2025-05-02	6.920	-	-	6.875	6.920	34,400	237,673	6.9091	6.920	-	-	6.875	6.920	34,400	6.9091	1.99%
2025-04-30	6.785	-	6.825	-	-	0	0	-	6.785	-	6.825	-	-	0	-	0.44%
2025-04-29	6.755	-	-	6.755	6.755	600	4,053	6.7550	6.755	-	-	6.755	6.755	600	6.7550	-0.37%
2025-04-28	6.780	-	-	6.815	6.815	21,200	144,478	6.8150	6.780	-	-	6.815	6.815	21,200	6.8150	-0.22%
2025-04-25	6.795	-	-	-	-	0	0	-	6.795	-	-	-	-	0	-	0.00%
2025-04-24	6.795	-	-	6.795	6.795	12,000	81,540	6.7950	6.795	-	-	6.795	6.795	12,000	6.7950	-0.15%
2025-04-23	6.805	-	-	-	-	0	0	-	6.805	-	-	-	-	0	-	0.67%
2025-04-22	6.760	-	-	6.760	6.760	3,000	20,280	6.7600	6.760	-	-	6.760	6.760	3,000	6.7600	1.12%
2025-04-17	6.685	-	6.700	6.670	6.685	53,800	359,467	6.6815	6.685	-	6.700	6.670	6.685	53,800	6.6815	1.13%
2025-04-16	6.610	-	-	6.570	6.680	8,000	53,225	6.6531	6.610	-	-	6.570	6.680	8,000	6.6531	-2.00%
2025-04-15	6.745	-	-	-	-	0	0	-	6.745	-	-	-	-	0	-	0.00%
2025-04-14	6.745	-	-	-	-	0	0	-	6.745	-	-	-	-	0	-	0.30%
2025-04-11	6.725	-	-	6.725	6.725	1,000	6,725	6.7250	6.725	-	-	6.725	6.725	1,000	6.7250	1.82%
2025-04-10	6.605	6.510	6.700	6.605	6.760	9,000	60,066	6.6740	6.605	6.510	6.700	6.605	6.760	9,000	6.6740	1.38%
2025-04-09	6.515	6.360	-	6.205	6.515	105,200	673,185	6.3991	6.515	6.360	-	6.205	6.515	105,200	6.3991	2.44%
2025-04-08	6.360	-	-	6.290	6.420	141,800	901,161	6.3552	6.360	-	-	6.290	6.420	141,800	6.3552	5.65%
2025-04-07	6.020	-	-	6.015	6.615	1,580,400	9,789,563	6.1944	6.020	-	-	6.015	6.615	1,580,400	6.1944	-16.10%
2025-04-03	7.175	7.170	-	7.175	7.190	6,000	43,095	7.1825	7.175	7.170	-	7.175	7.190	6,000	7.1825	-2.11%
2025-04-02	7.330	7.270	-	7.330	7.330	11,600	85,028	7.3300	7.330	7.270	-	7.330	7.330	11,600	7.3300	0.21%
2025-04-01	7.315	7.225	-	-	-	0	0	-	7.315	7.225	-	-	-	0	-	-0.34%
2025-03-31	7.340	7.240	-	7.320	7.355	116,600	855,506	7.3371	7.340	7.240	-	7.320	7.355	116,600	7.3371	-1.01%
2025-03-28	7.415	-	-	7.450	7.450	600	4,470	7.4500	7.415	-	-	7.450	7.450	600	7.4500	-0.87%
2025-03-27	7.480	7.355	-	-	-	0	0	-	7.480	7.355	-	-	-	0	-	0.00%
2025-03-26	7.480	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	-0.13%
2025-03-25	7.490	-	-	7.460	7.490	15,400	114,974	7.4658	7.490	-	-	7.460	7.490	15,400	7.4658	0.00%
2025-03-24	7.490	-	-	7.415	7.490	63,000	468,921	7.4432	7.490	-	-	7.415	7.490	63,000	7.4432	0.40%
2025-03-21	7.460	-	7.850	7.460	7.630	26,800	200,763	7.4912	7.460	-	7.850	7.460	7.630	26,800	7.4912	-2.99%
2025-03-20	7.690	-	7.850	-	-	0	0	-	7.690	-	7.850	-	-	0	-	-1.22%
2025-03-19	7.785	-	7.805	7.805	7.805	20,000	156,100	7.8050	7.785	-	7.805	7.805	7.805	20,000	7.8050	0.19%
2025-03-18	7.770	7.675	7.850	7.770	7.770	20,400	158,508	7.7700	7.770	7.675	7.850	7.770	7.770	20,400	7.7700	0.06%
2025-03-17	7.765	-	7.790	-	-	0	0	-	7.765	-	7.790	-	-	0	-	-0.32%
2025-03-14	7.790	-	-	-	-	0	0	-	7.790	-	-	-	-	0	-	2.84%
2025-03-13	7.575	-	7.700	7.575	7.575	1,600	12,120	7.5750	7.575	-	7.700	7.575	7.575	1,600	7.5750	-1.50%
2025-03-12	7.690	-	-	7.740	7.740	20,400	157,896	7.7400	7.690	-	-	7.740	7.740	20,400	7.7400	-0.13%
2025-03-11	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2025-03-10	7.700	-	-	7.720	7.730	200,000	1,545,500	7.7275	7.700	-	-	7.720	7.730	200,000	7.7275	-0.13%
2025-03-07	7.710	-	-	7.710	7.730	67,800	522,802	7.7109	7.710	-	-	7.710	7.730	67,800	7.7109	-0.84%
2025-03-06	7.775	-	7.810	7.695	7.700	14,200	109,284	7.6961	7.775	-	7.810	7.695	7.700	14,200	7.6961	2.03%
2025-03-05	7.620	-	-	7.580	7.580	3,400	25,772	7.5800	7.620	-	-	7.580	7.580	3,400	7.5800	-0.13%
2025-03-04	7.630	7.560	-	-	-	0	0	-	7.630	7.560	-	-	-	0	-	-0.46%
2025-03-03	7.665	7.580	7.995	7.685	7.685	20,000	153,700	7.6850	7.665	7.580	7.995	7.685	7.685	20,000	7.6850	1.12%
2025-02-28	7.580	7.480	7.730	7.550	7.645	49,000	370,741	7.5661	7.580	7.480	7.730	7.550	7.645	49,000	7.5661	-3.44%
2025-02-27	7.850	-	7.910	7.810	7.810	5,000	39,050	7.8100	7.850	-	7.910	7.810	7.810	5,000	7.8100	-0.76%
2025-02-26	7.910	-	-	7.835	7.835	1,800	14,103	7.8350	7.910	-	-	7.835	7.835	1,800	7.8350	0.83%
2025-02-25	7.845	-	-	7.810	7.900	52,400	411,511	7.8533	7.845	-	-	7.810	7.900	52,400	7.8533	-1.07%
2025-02-24	7.930	-	7.970	7.900	7.945	28,400	225,252	7.9314	7.930	-	7.970	7.900	7.945	28,400	7.9314	-0.25%
2025-02-21	7.950	7.930	8.000	7.800	7.800	10,000	78,000	7.8000	7.950	7.930	8.000	7.800	7.800	10,000	7.8000	2.51%
2025-02-20	7.755	-	7.800	-	-	0	0	-	7.755	-	7.800	-	-	0	-	0.00%
2025-02-19	7.755	-	7.840	-	-	0	0	-	7.755	-	7.840	-	-	0	-	0.98%
2025-02-18	7.680	-	8.000	7.800	7.800	10,000	78,000	7.8000	7.680	-	8.000	7.800	7.800	10,000	7.8000	-0.52%
2025-02-17	7.720	-	-	7.710	7.855	94,600	733,193	7.7505	7.720	-	-	7.710	7.855	94,600	7.7505	-1.34%
2025-02-14	7.825	-	-	7.640	7.825	83,800	648,279	7.7360	7.825	-	-	7.640	7.825	83,800	7.7360	3.51%
2025-02-13	7.560	-	-	7.605	7.605	2,000	15,210	7.6050	7.560	-	-	7.605	7.605	2,000	7.6050	-1.69%
2025-02-12	7.690	7.655	-	7.560	7.690	32,200	246,032	7.6407	7.690	7.655	-	7.560	7.690	32,200	7.6407	1.99%
2025-02-11	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	-1.11%
2025-02-10	7.625	-	-	7.610	7.625	3,600	27,405	7.6125	7.625	-	-	7.610	7.625	3,600	7.6125	-0.07%
2025-02-07	7.630	-	-	7.505	7.680	15,400	117,561	7.6338	7.630	-	-	7.505	7.680	15,400	7.6338	3.25%
2025-02-06	7.390	7.000	-	7.150	7.150	11,000	78,910	7.1736	7.390	7.000	-	7.150	7.150	11,000	7.1736	2.00%
2025-02-05	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	-1.43%
2025-02-04	7.350	7.330	-	7.225	7.370	47,200	344,621	7.3013	7.350	7.330	-	7.225	7.370	47,200	7.3013	1.80%
2025-02-03	7.220	-	7.235	-	-	1,400	10,024	7.1600	7.220	-	7.235	-	-	1,400	7.1600	-0.21%
2025-01-28	7.235	7.220	7.255	-	-	0	0	-	7.235	7.220	7.255	-	-	0	-	0.00%
2025-01-27	7.235	-	-	7.235	7.385	37,000	271,415	7.3355	7.235	-	-	7.235	7.385	37,000	7.3355	-2.43%
2025-01-24	7.415	-	-	-	-	0	0	-	7.415	-	-	-	-	0	-	0.54%
2025-01-23	7.375	-	-	7.425	7.440	15,000	111,591	7.4394	7.375	-	-	7.425	7.440	15,000	7.4394	0.14%
2025-01-22	7.365	-	-	-	-	0	0	-	7.365	-	-	-	-	0	-	-0.14%
2025-01-21	7.375	-	-	-	-	0	0	-	7.375	-	-	-	-	0	-	0.34%
2025-01-20	7.350	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	1.94%
2025-01-17	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.35%
2025-01-16	7.185	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	0.07%
2025-01-15	7.180	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	-1.51%
2025-01-14	7.290	-	-	7.295	7.295	4,600	33,413	7.2637	7.290	-	-	7.295	7.295	4,600	7.2637	5.42%
2025-01-13	6.915	-	-	-	-	1,600	11,096	6.9350	6.915	-	-	-	-	1,600	6.9350	0.00%
2025-01-10	6.915	-	-	7.000	7.000	10,000	70,000	7.0000	6.915	-	-	7.000	7.000	10,000	7.0000	-1.21%
2025-01-09	7.000	7.000	-	-	-	0	0	-	7.000	7.000	-	-	-	0	-	0.00%
2025-01-08	7.000	6.855	-	6.855	6.855	2,400	16,452	6.8550	7.000	6.855	-	6.855	6.855	2,400	6.8550	-0.85%
2025-01-07	7.060	-	-	7.005	7.030	15,000	105,136	7.0091	7.060	-	-	7.005	7.030	15,000	7.0091	0.14%
2025-01-06	7.050	-	-	-	-	800	5,680	7.1000	7.050	-	-	-	-	800	7.1000	-0.49%
2025-01-03	7.085	-	-	7.110	7.110	200	1,422	7.1100	7.085	-	-	7.110	7.110	200	7.1100	-1.73%
2025-01-02	7.210	-	-	7.330	7.330	1,000	7,330	7.3300	7.210	-	-	7.330	7.330	1,000	7.3300	-4.94%
2024-12-31	7.585	-	7.700	7.600	7.600	1,000	7,600	7.6000	7.585	-	7.700	7.600	7.600	1,000	7.6000	-1.49%
2024-12-30	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-12-27	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2024-12-24	7.700	7.630	-	7.700	7.700	62,000	477,400	7.7000	7.700	7.630	-	7.700	7.700	62,000	7.7000	0.39%
2024-12-23	7.670	7.600	-	-	-	0	0	-	7.670	7.600	-	-	-	0	-	-0.71%
2024-12-20	7.725	7.680	-	-	-	0	0	-	7.725	7.680	-	-	-	0	-	0.00%
2024-12-19	7.725	-	-	-	-	0	0	-	7.725	-	-	-	-	0	-	0.46%
2024-12-18	7.690	-	-	-	-	0	0	-	7.690	-	-	-	-	0	-	0.00%
2024-12-17	7.690	7.480	-	-	-	0	0	-	7.690	7.480	-	-	-	0	-	0.00%
2024-12-16	7.690	7.655	-	7.660	7.700	1,400	10,764	7.6886	7.690	7.655	-	7.660	7.700	1,400	7.6886	-1.85%
2024-12-13	7.835	-	8.200	-	-	0	0	-	7.835	-	8.200	-	-	0	-	-1.82%
2024-12-12	7.980	7.800	-	7.945	7.945	5,000	39,725	7.9450	7.980	7.800	-	7.945	7.945	5,000	7.9450	0.44%
2024-12-11	7.945	7.800	-	-	-	0	0	-	7.945	7.800	-	-	-	0	-	0.00%
2024-12-10	7.945	7.900	-	7.945	8.185	68,800	561,405	8.1600	7.945	7.900	-	7.945	8.185	68,800	8.1600	-4.91%
2024-12-09	8.355	-	-	8.175	8.180	5,800	47,420	8.1759	8.355	-	-	8.175	8.180	5,800	8.1759	5.76%
2024-12-06	7.900	-	8.100	-	-	0	0	-	7.900	-	8.100	-	-	0	-	2.13%
2024-12-05	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-12-04	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	-1.46%
2024-12-03	7.850	-	8.085	7.850	7.915	6,600	52,135	7.8992	7.850	-	8.085	7.850	7.915	6,600	7.8992	0.06%
2024-12-02	7.845	-	-	7.770	7.770	32,000	248,640	7.7700	7.845	-	-	7.770	7.770	32,000	7.7700	1.03%
2024-11-29	7.765	-	-	7.615	7.785	28,000	215,836	7.7084	7.765	-	-	7.615	7.785	28,000	7.7084	2.71%
2024-11-28	7.560	-	-	7.600	7.660	14,000	107,120	7.6514	7.560	-	-	7.600	7.660	14,000	7.6514	-1.63%
2024-11-27	7.685	-	-	7.375	7.375	1,000	7,375	7.3750	7.685	-	-	7.375	7.375	1,000	7.3750	2.95%
2024-11-26	7.465	-	-	7.540	7.565	12,800	96,606	7.5473	7.465	-	-	7.540	7.565	12,800	7.5473	-0.13%
2024-11-25	7.475	-	-	7.470	7.550	53,800	402,186	7.4756	7.475	-	-	7.470	7.550	53,800	7.4756	-1.39%
2024-11-22	7.580	-	-	7.530	7.840	23,000	174,620	7.5922	7.580	-	-	7.530	7.840	23,000	7.5922	-3.68%
2024-11-21	7.870	7.700	-	7.870	7.870	1,000	7,870	7.8700	7.870	7.700	-	7.870	7.870	1,000	7.8700	0.25%
2024-11-20	7.850	7.600	-	7.820	7.820	1,000	7,820	7.8200	7.850	7.600	-	7.820	7.820	1,000	7.8200	0.32%
2024-11-19	7.825	-	-	7.600	7.845	17,400	135,580	7.7920	7.825	-	-	7.600	7.845	17,400	7.7920	2.96%
2024-11-18	7.600	-	-	7.600	7.850	64,200	495,524	7.7184	7.600	-	-	7.600	7.850	64,200	7.7184	-2.63%
2024-11-15	7.805	7.760	7.880	8.000	8.110	8,000	64,414	8.0518	7.805	7.760	7.880	8.000	8.110	8,000	8.0518	-3.76%
2024-11-14	8.110	-	-	8.130	8.365	103,000	851,960	8.2715	8.110	-	-	8.130	8.365	103,000	8.2715	-3.39%
2024-11-13	8.395	-	-	8.190	8.395	133,200	1,112,662	8.3533	8.395	-	-	8.190	8.395	133,200	8.3533	1.57%
2024-11-12	8.265	-	-	8.200	8.465	63,000	531,405	8.4350	8.265	-	-	8.200	8.465	63,000	8.4350	-0.90%
2024-11-11	8.340	-	-	8.160	8.355	6,200	50,752	8.1858	8.340	-	-	8.160	8.355	6,200	8.1858	2.27%
2024-11-08	8.155	8.000	8.370	-	-	0	0	-	8.155	8.000	8.370	-	-	0	-	-1.27%
2024-11-07	8.260	7.985	-	7.965	8.265	82,800	676,853	8.1746	8.260	7.985	-	7.965	8.265	82,800	8.1746	3.96%
2024-11-06	7.945	-	8.065	8.065	8.185	15,600	126,158	8.0871	7.945	-	8.065	8.065	8.185	15,600	8.0871	-0.75%
2024-11-05	8.005	7.700	-	7.890	8.000	3,000	23,890	7.9633	8.005	7.700	-	7.890	8.000	3,000	7.9633	5.33%
2024-11-04	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	1.81%
2024-11-01	7.465	-	-	7.495	7.495	6,600	49,467	7.4950	7.465	-	-	7.495	7.495	6,600	7.4950	-1.06%
2024-10-31	7.545	-	-	-	-	0	0	-	7.545	-	-	-	-	0	-	0.60%
2024-10-30	7.500	-	-	7.500	7.500	3,400	25,500	7.5000	7.500	-	-	7.500	7.500	3,400	7.5000	-1.77%
2024-10-29	7.635	7.500	-	7.635	7.680	4,800	36,747	7.6556	7.635	7.500	-	7.635	7.680	4,800	7.6556	-2.30%
2024-10-28	7.815	7.500	8.000	8.000	8.000	43,000	344,000	8.0000	7.815	7.500	8.000	8.000	8.000	43,000	8.0000	0.00%
2024-10-25	7.815	7.700	-	-	-	0	0	-	7.815	7.700	-	-	-	0	-	2.56%
2024-10-24	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	-1.49%
2024-10-23	7.735	-	-	7.725	7.825	3,200	24,837	7.7616	7.735	-	-	7.725	7.825	3,200	7.7616	-0.32%
2024-10-22	7.760	-	-	7.690	7.775	23,800	184,372	7.7467	7.760	-	-	7.690	7.775	23,800	7.7467	0.39%
2024-10-21	7.730	7.455	-	7.735	7.735	2,000	15,470	7.7350	7.730	7.455	-	7.735	7.735	2,000	7.7350	-0.06%
2024-10-18	7.735	-	-	7.735	7.810	18,600	144,321	7.7592	7.735	-	-	7.735	7.810	18,600	7.7592	9.56%
2024-10-17	7.060	-	-	7.250	7.250	400	2,900	7.2500	7.060	-	-	7.250	7.250	400	7.2500	-1.12%
2024-10-16	7.140	-	-	7.185	7.185	94,000	675,390	7.1850	7.140	-	-	7.185	7.185	94,000	7.1850	-1.79%
2024-10-15	7.270	-	-	7.245	7.570	58,600	427,939	7.3027	7.270	-	-	7.245	7.570	58,600	7.3027	-3.20%
2024-10-14	7.510	7.360	7.550	7.295	7.505	7,400	55,104	7.4465	7.510	7.360	7.550	7.295	7.505	7,400	7.4465	-3.66%
2024-10-10	7.795	-	-	7.970	8.065	44,200	355,523	8.0435	7.795	-	-	7.970	8.065	44,200	8.0435	-0.83%
2024-10-09	7.860	-	8.260	7.840	8.620	353,600	2,921,626	8.2625	7.860	-	8.260	7.840	8.620	353,600	8.2625	-10.93%
2024-10-08	8.825	8.825	10.98	8.340	10.35	312,400	2,793,275	8.9413	8.825	8.825	10.98	8.340	10.35	312,400	8.9413	-13.40%
2024-10-07	10.19	9.180	10.50	9.180	10.48	451,800	4,535,741	10.039	10.19	9.180	10.50	9.180	10.48	451,800	10.039	9.33%
2024-10-04	9.320	-	9.680	9.320	9.660	155,600	1,477,418	9.4950	9.320	-	9.680	9.320	9.660	155,600	9.4950	0.00%
2024-10-03	9.320	9.320	-	8.800	9.320	120,000	1,066,400	8.8867	9.320	9.320	-	8.800	9.320	120,000	8.8867	7.50%
2024-10-02	8.670	8.665	-	7.920	8.665	112,000	905,570	8.0854	8.670	8.665	-	7.920	8.665	112,000	8.0854	12.74%
2024-09-30	7.690	7.590	7.790	7.145	7.690	227,000	1,671,189	7.3621	7.690	7.590	7.790	7.145	7.690	227,000	7.3621	14.43%
2024-09-27	6.720	-	-	6.495	6.720	47,000	310,751	6.6117	6.720	-	-	6.495	6.720	47,000	6.6117	10.80%
2024-09-26	6.065	5.000	-	6.045	6.065	177,800	1,077,163	6.0583	6.065	5.000	-	6.045	6.065	177,800	6.0583	5.02%
2024-09-25	5.775	5.000	-	5.835	5.840	10,200	59,567	5.8399	5.775	5.000	-	5.835	5.840	10,200	5.8399	1.85%
2024-09-24	5.670	5.000	-	5.380	5.630	47,800	267,864	5.6038	5.670	5.000	-	5.380	5.630	47,800	5.6038	5.69%
2024-09-23	5.365	5.000	-	-	-	0	0	-	5.365	5.000	-	-	-	0	-	-0.19%
2024-09-20	5.375	5.000	-	-	-	0	0	-	5.375	5.000	-	-	-	0	-	-0.46%
2024-09-19	5.400	5.000	-	-	-	0	0	-	5.400	5.000	-	-	-	0	-	0.09%
2024-09-17	5.395	-	-	-	-	0	0	-	5.395	-	-	-	-	0	-	0.28%
2024-09-16	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2024-09-13	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	-0.92%
2024-09-12	5.430	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.00%
2024-09-11	5.430	5.415	-	-	-	0	0	-	5.430	5.415	-	-	-	0	-	0.84%
2024-09-10	5.385	-	-	-	-	0	0	-	5.385	-	-	-	-	0	-	0.00%
2024-09-09	5.385	-	-	-	-	0	0	-	5.385	-	-	-	-	0	-	-1.10%
2024-09-05	5.445	5.405	-	-	-	0	0	-	5.445	5.405	-	-	-	0	-	0.55%
2024-09-04	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	0.00%
2024-09-03	5.415	-	-	5.410	5.410	60,000	324,600	5.4100	5.415	-	-	5.410	5.410	60,000	5.4100	1.12%
2024-09-02	5.355	-	-	-	-	0	0	-	5.355	-	-	-	-	0	-	-3.16%
2024-08-30	5.530	-	-	5.490	5.555	107,000	590,438	5.5181	5.530	-	-	5.490	5.555	107,000	5.5181	3.17%
2024-08-29	5.360	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.28%
2024-08-28	5.345	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	-0.28%
2024-08-27	5.360	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	-0.92%
2024-08-26	5.410	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-0.18%
2024-08-23	5.420	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2024-08-22	5.420	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-0.73%
2024-08-21	5.460	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	-0.46%
2024-08-20	5.485	-	-	5.490	5.500	3,800	20,872	5.4926	5.485	-	-	5.490	5.500	3,800	5.4926	-1.26%
2024-08-19	5.555	5.500	-	5.600	5.600	84,800	474,880	5.6000	5.555	5.500	-	5.600	5.600	84,800	5.6000	-0.27%
2024-08-16	5.570	5.500	5.775	-	-	0	0	-	5.570	5.500	5.775	-	-	0	-	0.00%
2024-08-15	5.570	5.500	-	5.600	5.605	84,800	475,092	5.6025	5.570	5.500	-	5.600	5.605	84,800	5.6025	0.27%
2024-08-14	5.555	5.500	-	-	-	0	0	-	5.555	5.500	-	-	-	0	-	-0.71%
2024-08-13	5.595	5.500	-	-	-	0	0	-	5.595	5.500	-	-	-	0	-	0.36%
2024-08-12	5.575	5.500	-	-	-	0	0	-	5.575	5.500	-	-	-	0	-	-0.27%
2024-08-09	5.590	5.500	-	-	-	0	0	-	5.590	5.500	-	-	-	0	-	-0.71%
2024-08-08	5.630	5.500	-	-	-	0	0	-	5.630	5.500	-	-	-	0	-	-0.53%
2024-08-07	5.660	5.500	-	-	-	0	0	-	5.660	5.500	-	-	-	0	-	0.00%
2024-08-06	5.660	5.500	-	-	-	0	0	-	5.660	5.500	-	-	-	0	-	0.62%
2024-08-05	5.625	5.500	-	5.625	5.625	9,200	51,750	5.6250	5.625	5.500	-	5.625	5.625	9,200	5.6250	-1.49%
2024-08-02	5.710	5.500	-	5.710	5.710	3,200	18,272	5.7100	5.710	5.500	-	5.710	5.710	3,200	5.7100	-1.97%
2024-08-01	5.825	5.500	-	-	-	0	0	-	5.825	5.500	-	-	-	0	-	-1.19%
2024-07-31	5.895	5.500	-	-	-	0	0	-	5.895	5.500	-	-	-	0	-	3.79%
2024-07-30	5.680	5.500	-	5.680	5.680	200	1,136	5.6800	5.680	5.500	-	5.680	5.680	200	5.6800	-0.61%
2024-07-29	5.715	5.500	-	-	-	0	0	-	5.715	5.500	-	-	-	0	-	-0.87%
2024-07-26	5.765	5.500	-	-	-	0	0	-	5.765	5.500	-	-	-	0	-	0.44%
2024-07-25	5.740	5.500	-	-	-	0	0	-	5.740	5.500	-	-	-	0	-	-0.35%
2024-07-24	5.760	5.500	-	5.830	5.830	600	3,498	5.8300	5.760	5.500	-	5.830	5.830	600	5.8300	4.35%
2024-07-23	5.520	5.520	-	5.520	5.915	15,000	87,807	5.8538	5.520	5.520	-	5.520	5.915	15,000	5.8538	-7.85%
2024-07-22	5.990	5.500	-	5.990	5.990	5,000	29,950	5.9900	5.990	5.500	-	5.990	5.990	5,000	5.9900	0.08%
2024-07-19	5.985	5.500	5.990	5.985	5.985	40,600	242,991	5.9850	5.985	5.500	5.990	5.985	5.985	40,600	5.9850	0.08%
2024-07-18	5.980	5.500	-	5.980	5.980	5,000	29,900	5.9800	5.980	5.500	-	5.980	5.980	5,000	5.9800	1.27%
2024-07-17	5.905	5.500	-	-	-	0	0	-	5.905	5.500	-	-	-	0	-	0.25%
2024-07-16	5.890	5.500	-	-	-	0	0	-	5.890	5.500	-	-	-	0	-	0.94%
2024-07-15	5.835	5.500	-	-	-	0	0	-	5.835	5.500	-	-	-	0	-	-0.51%
2024-07-12	5.865	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	0.00%
2024-07-11	5.865	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	2.18%
2024-07-10	5.740	-	-	-	-	0	0	-	5.740	-	-	-	-	0	-	0.00%
2024-07-09	5.740	-	-	5.615	5.620	3,000	16,847	5.6157	5.740	-	-	5.615	5.620	3,000	5.6157	0.79%
2024-07-08	5.695	-	-	5.720	5.720	2,000	11,440	5.7200	5.695	-	-	5.720	5.720	2,000	5.7200	-1.04%
2024-07-05	5.755	-	-	-	-	0	0	-	5.755	-	-	-	-	0	-	0.09%
2024-07-04	5.750	5.200	-	-	-	0	0	-	5.750	5.200	-	-	-	0	-	-0.86%
2024-07-03	5.800	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	-0.26%
2024-07-02	5.815	-	-	-	-	0	0	-	5.815	-	-	-	-	0	-	-0.94%
2024-06-28	5.870	-	6.000	5.960	5.960	200	1,192	5.9600	5.870	-	6.000	5.960	5.960	200	5.9600	-1.43%
2024-06-27	5.955	-	6.050	-	-	0	0	-	5.955	-	6.050	-	-	0	-	-1.08%
2024-06-26	6.020	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	1.43%
2024-06-25	5.935	-	-	-	-	1,000	5,920	5.9200	5.935	-	-	-	-	1,000	5.9200	-2.06%
2024-06-24	6.060	-	6.200	-	-	0	0	-	6.060	-	6.200	-	-	0	-	-0.98%
2024-06-21	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	-0.41%
2024-06-20	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	-1.68%
2024-06-19	6.250	-	-	-	-	0	0	-	6.250	-	-	-	-	0	-	-0.71%
2024-06-18	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	0.32%
2024-06-17	6.275	-	6.300	-	-	0	0	-	6.275	-	6.300	-	-	0	-	0.80%
2024-06-14	6.225	-	-	-	-	0	0	-	6.225	-	-	-	-	0	-	0.32%
2024-06-13	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	0.00%
2024-06-12	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	0.00%
2024-06-11	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	0.24%
2024-06-07	6.190	-	-	6.190	6.190	2,400	14,856	6.1900	6.190	-	-	6.190	6.190	2,400	6.1900	-2.60%
2024-06-06	6.355	-	-	6.395	6.395	4,000	25,580	6.3950	6.355	-	-	6.395	6.395	4,000	6.3950	-0.47%
2024-06-05	6.385	-	-	-	-	0	0	-	6.385	-	-	-	-	0	-	0.00%
2024-06-04	6.385	-	-	-	-	0	0	-	6.385	-	-	-	-	0	-	1.43%
2024-06-03	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	0.32%
2024-05-31	6.275	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	-0.32%
2024-05-30	6.295	-	-	6.285	6.295	40,000	251,778	6.2945	6.295	-	-	6.285	6.295	40,000	6.2945	0.16%
2024-05-29	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	0.00%
2024-05-28	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	-0.87%
2024-05-27	6.340	-	-	6.265	6.295	2,800	17,596	6.2843	6.340	-	-	6.265	6.295	2,800	6.2843	0.56%
2024-05-24	6.305	6.300	-	6.305	6.380	39,000	245,940	6.3062	6.305	6.300	-	6.305	6.380	39,000	6.3062	-2.10%
2024-05-23	6.440	6.400	-	6.440	6.445	38,200	246,013	6.4401	6.440	6.400	-	6.440	6.445	38,200	6.4401	-1.23%
2024-05-22	6.520	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.62%
2024-05-21	6.480	6.450	-	-	-	0	0	-	6.480	6.450	-	-	-	0	-	-0.38%
2024-05-20	6.505	-	-	-	-	0	0	-	6.505	-	-	-	-	0	-	0.15%
2024-05-17	6.495	-	-	-	-	0	0	-	6.495	-	-	-	-	0	-	1.17%
2024-05-16	6.420	-	-	6.430	6.430	18,000	115,740	6.4300	6.420	-	-	6.430	6.430	18,000	6.4300	-0.85%
2024-05-14	6.475	-	-	-	-	0	0	-	6.475	-	-	-	-	0	-	-0.08%
2024-05-13	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	-0.99%
2024-05-10	6.545	-	-	6.600	6.630	800	5,291	6.6138	6.545	-	-	6.600	6.630	800	6.6138	-1.21%
2024-05-09	6.625	-	-	6.595	6.625	4,600	30,385	6.6054	6.625	-	-	6.595	6.625	4,600	6.6054	2.08%
2024-05-08	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	-1.59%
2024-05-07	6.595	-	-	-	-	0	0	-	6.595	-	-	-	-	0	-	0.00%
2024-05-06	6.595	6.400	-	6.595	6.620	198,400	1,310,248	6.6041	6.595	6.400	-	6.595	6.620	198,400	6.6041	0.30%
2024-05-03	6.575	6.400	-	6.575	6.575	6,000	39,450	6.5750	6.575	6.400	-	6.575	6.575	6,000	6.5750	0.84%
2024-05-02	6.520	6.400	6.700	6.510	6.510	36,400	236,964	6.5100	6.520	6.400	6.700	6.510	6.510	36,400	6.5100	0.23%
2024-04-30	6.505	6.400	-	-	-	0	0	-	6.505	6.400	-	-	-	0	-	-0.61%
2024-04-29	6.545	6.400	-	-	-	0	0	-	6.545	6.400	-	-	-	0	-	3.72%
2024-04-26	6.310	5.920	6.500	6.225	6.225	17,200	107,070	6.2250	6.310	5.920	6.500	6.225	6.225	17,200	6.2250	3.36%
2024-04-25	6.105	5.920	-	-	-	0	0	-	6.105	5.920	-	-	-	0	-	0.00%
2024-04-24	6.105	5.920	-	-	-	0	0	-	6.105	5.920	-	-	-	0	-	0.08%
2024-04-23	6.100	5.920	-	-	-	0	0	-	6.100	5.920	-	-	-	0	-	0.00%
2024-04-22	6.100	5.920	-	-	-	0	0	-	6.100	5.920	-	-	-	0	-	0.00%
2024-04-19	6.100	5.920	-	-	-	0	0	-	6.100	5.920	-	-	-	0	-	-2.01%
2024-04-18	6.225	-	-	-	-	0	0	-	6.225	-	-	-	-	0	-	-0.08%
2024-04-17	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	1.55%
2024-04-16	6.135	-	-	-	-	0	0	-	6.135	-	-	-	-	0	-	-1.29%
2024-04-15	6.215	-	-	-	-	0	0	-	6.215	-	-	-	-	0	-	1.47%
2024-04-12	6.125	6.000	-	-	-	0	0	-	6.125	6.000	-	-	-	0	-	-1.29%
2024-04-11	6.205	6.000	-	-	-	0	0	-	6.205	6.000	-	-	-	0	-	0.00%
2024-04-10	6.205	6.000	-	6.205	6.205	2,200	13,651	6.2050	6.205	6.000	-	6.205	6.205	2,200	6.2050	-1.97%
2024-04-09	6.330	-	-	-	-	0	0	-	6.330	-	-	-	-	0	-	0.56%
2024-04-08	6.295	-	-	6.300	6.300	5,000	31,525	6.3050	6.295	-	-	6.300	6.300	5,000	6.3050	-1.72%
2024-04-05	6.405	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2024-04-03	6.405	-	-	6.410	6.410	4,000	25,640	6.4100	6.405	-	-	6.410	6.410	4,000	6.4100	-0.77%
2024-04-02	6.455	6.300	-	-	-	0	0	-	6.455	6.300	-	-	-	0	-	2.87%
2024-03-28	6.275	-	-	-	-	1,000	6,275	6.2750	6.275	-	-	-	-	1,000	6.2750	0.80%
2024-03-27	6.225	-	-	-	-	1,000	6,305	6.3050	6.225	-	-	-	-	1,000	6.3050	-2.73%
2024-03-26	6.400	-	-	6.380	6.410	16,800	107,238	6.3832	6.400	-	-	6.380	6.410	16,800	6.3832	0.00%
2024-03-25	6.400	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	-1.61%
2024-03-22	6.505	-	-	-	-	0	0	-	6.505	-	-	-	-	0	-	-1.59%
2024-03-21	6.610	-	-	-	-	0	0	-	6.610	-	-	-	-	0	-	-0.53%
2024-03-20	6.645	-	-	-	-	0	0	-	6.645	-	-	-	-	0	-	0.00%
2024-03-19	6.645	-	-	-	-	0	0	-	6.645	-	-	-	-	0	-	-0.30%
2024-03-18	6.665	6.630	-	-	-	0	0	-	6.665	6.630	-	-	-	0	-	1.91%
2024-03-15	6.540	-	-	-	-	1,000	6,460	6.4600	6.540	-	-	-	-	1,000	6.4600	0.15%
2024-03-14	6.530	-	-	6.520	6.520	200	1,304	6.5200	6.530	-	-	6.520	6.520	200	6.5200	-1.06%
2024-03-13	6.600	-	-	6.640	6.640	2,000	13,280	6.6400	6.600	-	-	6.640	6.640	2,000	6.6400	-0.38%
2024-03-12	6.625	-	-	-	-	0	0	-	6.625	-	-	-	-	0	-	1.07%
2024-03-11	6.555	-	-	-	-	0	0	-	6.555	-	-	-	-	0	-	4.71%
2024-03-08	6.260	6.260	-	-	-	0	0	-	6.260	6.260	-	-	-	0	-	0.64%
2024-03-07	6.220	6.210	-	6.210	6.220	14,800	91,910	6.2101	6.220	6.210	-	6.210	6.220	14,800	6.2101	-2.12%
2024-03-06	6.355	-	-	6.320	6.320	200	1,264	6.3200	6.355	-	-	6.320	6.320	200	6.3200	-0.08%
2024-03-05	6.360	6.360	-	6.360	6.360	37,600	239,136	6.3600	6.360	6.360	-	6.360	6.360	37,600	6.3600	-0.08%
2024-03-04	6.365	6.340	-	6.365	6.365	51,000	324,625	6.3652	6.365	6.340	-	6.365	6.365	51,000	6.3652	0.79%
2024-03-01	6.315	-	-	-	-	0	0	-	6.315	-	-	-	-	0	-	0.80%
2024-02-29	6.265	-	-	6.255	6.265	157,800	987,819	6.2599	6.265	-	-	6.255	6.265	157,800	6.2599	2.62%
2024-02-28	6.105	-	-	6.330	6.330	4,000	25,320	6.3300	6.105	-	-	6.330	6.330	4,000	6.3300	-2.09%
2024-02-27	6.235	6.040	-	-	-	0	0	-	6.235	6.040	-	-	-	0	-	1.96%
2024-02-26	6.115	-	6.200	-	-	0	0	-	6.115	-	6.200	-	-	0	-	-0.08%
2024-02-23	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.00%
2024-02-22	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	0.41%
2024-02-21	6.095	6.040	6.200	-	-	0	0	-	6.095	6.040	6.200	-	-	0	-	0.41%
2024-02-20	6.070	6.070	-	-	-	0	0	-	6.070	6.070	-	-	-	0	-	0.33%
2024-02-19	6.050	6.000	-	6.040	6.040	3,000	18,120	6.0400	6.050	6.000	-	6.040	6.040	3,000	6.0400	-1.06%
2024-02-16	6.115	-	-	6.115	6.115	39,400	240,886	6.1139	6.115	-	-	6.115	6.115	39,400	6.1139	1.83%
2024-02-15	6.005	-	-	-	-	1,000	5,970	5.9700	6.005	-	-	-	-	1,000	5.9700	0.25%
2024-02-14	5.990	-	-	5.960	5.960	1,000	5,960	5.9600	5.990	-	-	5.960	5.960	1,000	5.9600	0.76%
2024-02-09	5.945	-	-	5.945	5.945	12,000	71,340	5.9450	5.945	-	-	5.945	5.945	12,000	5.9450	-1.00%
2024-02-08	6.005	-	-	6.025	6.135	146,000	888,963	6.0888	6.005	-	-	6.025	6.135	146,000	6.0888	1.26%
2024-02-07	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	1.80%
2024-02-06	5.825	5.500	-	5.445	5.450	59,400	323,518	5.4464	5.825	5.500	-	5.445	5.450	59,400	5.4464	6.68%
2024-02-05	5.460	-	-	5.230	5.460	410,800	2,200,666	5.3570	5.460	-	-	5.230	5.460	410,800	5.3570	0.18%
2024-02-02	5.450	-	-	5.380	5.450	405,600	2,197,620	5.4182	5.450	-	-	5.380	5.450	405,600	5.4182	-1.89%
2024-02-01	5.555	-	-	5.555	5.555	42,200	234,421	5.5550	5.555	-	-	5.555	5.555	42,200	5.5550	0.82%
2024-01-31	5.510	-	-	5.530	5.530	15,000	82,950	5.5300	5.510	-	-	5.530	5.530	15,000	5.5300	-0.45%
2024-01-30	5.535	5.480	-	-	-	0	0	-	5.535	5.480	-	-	-	0	-	-2.55%
2024-01-29	5.680	5.555	-	5.680	5.715	1,400	7,963	5.6879	5.680	5.555	-	5.680	5.715	1,400	5.6879	-3.40%
2024-01-26	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	-2.08%
2024-01-25	6.005	-	-	5.965	5.965	39,400	235,021	5.9650	6.005	-	-	5.965	5.965	39,400	5.9650	0.59%
2024-01-24	5.970	5.570	-	-	-	0	0	-	5.970	5.570	-	-	-	0	-	1.44%
2024-01-23	5.885	-	-	5.820	5.870	69,200	405,604	5.8613	5.885	-	-	5.820	5.870	69,200	5.8613	1.55%
2024-01-22	5.795	5.770	-	5.775	5.795	180,200	1,041,794	5.7813	5.795	5.770	-	5.775	5.795	180,200	5.7813	-3.26%
2024-01-19	5.990	-	-	6.025	6.025	39,200	236,180	6.0250	5.990	-	-	6.025	6.025	39,200	6.0250	-0.08%
2024-01-18	5.995	-	-	5.860	5.860	24,000	140,640	5.8600	5.995	-	-	5.860	5.860	24,000	5.8600	1.18%
2024-01-17	5.925	-	-	6.025	6.025	39,400	237,385	6.0250	5.925	-	-	6.025	6.025	39,400	6.0250	-2.55%
2024-01-16	6.080	-	-	5.990	5.995	79,400	475,804	5.9925	6.080	-	-	5.990	5.995	79,400	5.9925	-0.08%
2024-01-15	6.085	-	-	-	-	0	0	-	6.085	-	-	-	-	0	-	-0.98%
2024-01-12	6.145	-	-	-	-	0	0	-	6.145	-	-	-	-	0	-	-0.57%
2024-01-11	6.180	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	1.39%
2024-01-10	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	0.00%
2024-01-09	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	0.00%
2024-01-08	6.095	-	-	-	-	0	0	-	6.095	-	-	-	-	0	-	-1.77%
2024-01-05	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	-1.43%
2024-01-04	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	-1.72%
2024-01-03	6.405	-	-	6.405	6.410	7,600	48,693	6.4070	6.405	-	-	6.405	6.410	7,600	6.4070	-1.31%
2024-01-02	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	-1.67%
2023-12-29	6.600	-	-	6.580	6.610	39,000	257,215	6.5953	6.600	-	-	6.580	6.610	39,000	6.5953	0.15%
2023-12-28	6.590	-	-	6.575	6.595	58,000	382,025	6.5866	6.590	-	-	6.575	6.595	58,000	6.5866	4.03%
2023-12-27	6.335	-	-	6.375	6.375	2,800	17,794	6.3550	6.335	-	-	6.375	6.375	2,800	6.3550	-0.63%
2023-12-22	6.375	-	-	6.400	6.410	113,400	726,327	6.4050	6.375	-	-	6.400	6.410	113,400	6.4050	-0.23%
2023-12-21	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	1.59%
2023-12-20	6.290	-	-	-	-	400	2,550	6.3750	6.290	-	-	-	-	400	6.3750	-1.10%
2023-12-19	6.360	-	-	-	-	0	0	-	6.360	-	-	-	-	0	-	0.08%
2023-12-18	6.355	-	-	-	-	0	0	-	6.355	-	-	-	-	0	-	-1.47%
2023-12-15	6.450	6.450	-	6.445	6.450	110,800	714,316	6.4469	6.450	6.450	-	6.445	6.450	110,800	6.4469	-0.77%
2023-12-14	6.500	-	-	6.500	6.500	8,400	54,612	6.5014	6.500	-	-	6.500	6.500	8,400	6.5014	-0.61%
2023-12-13	6.540	6.480	-	6.540	6.600	82,000	536,940	6.5480	6.540	6.480	-	6.540	6.600	82,000	6.5480	-1.65%
2023-12-12	6.650	6.475	-	-	-	0	0	-	6.650	6.475	-	-	-	0	-	-0.23%
2023-12-11	6.665	-	-	-	-	0	0	-	6.665	-	-	-	-	0	-	1.37%
2023-12-08	6.575	-	-	-	-	0	0	-	6.575	-	-	-	-	0	-	0.31%
2023-12-07	6.555	-	-	-	-	800	5,252	6.5650	6.555	-	-	-	-	800	6.5650	0.00%
2023-12-06	6.555	-	-	-	-	0	0	-	6.555	-	-	-	-	0	-	0.61%
2023-12-05	6.515	-	-	6.515	6.600	75,600	492,904	6.5199	6.515	-	-	6.515	6.600	75,600	6.5199	-2.32%
2023-12-04	6.670	-	-	6.685	6.715	23,800	159,381	6.6967	6.670	-	-	6.685	6.715	23,800	6.6967	-0.45%
2023-12-01	6.700	6.700	-	6.700	6.700	1,000	6,700	6.7000	6.700	6.700	-	6.700	6.700	1,000	6.7000	-0.30%
2023-11-30	6.720	-	-	6.700	6.745	8,400	56,449	6.7201	6.720	-	-	6.700	6.745	8,400	6.7201	0.30%
2023-11-29	6.700	-	-	6.700	6.755	5,000	33,720	6.7440	6.700	-	-	6.700	6.755	5,000	6.7440	-0.96%
2023-11-28	6.765	-	-	-	-	0	0	-	6.765	-	-	-	-	0	-	0.22%
2023-11-27	6.750	-	-	6.750	6.750	35,000	236,250	6.7500	6.750	-	-	6.750	6.750	35,000	6.7500	-0.44%
2023-11-24	6.780	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	-1.45%
2023-11-23	6.880	6.845	-	-	-	0	0	-	6.880	6.845	-	-	-	0	-	0.66%
2023-11-22	6.835	-	-	-	-	0	0	-	6.835	-	-	-	-	0	-	-1.37%
2023-11-21	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	-0.29%
2023-11-20	6.950	-	-	-	-	0	0	-	6.950	-	-	-	-	0	-	0.29%
2023-11-17	6.930	-	-	6.930	6.930	1,800	12,474	6.9300	6.930	-	-	6.930	6.930	1,800	6.9300	0.43%
2023-11-16	6.900	-	7.300	6.900	6.900	20,000	138,000	6.9000	6.900	-	7.300	6.900	6.900	20,000	6.9000	-1.92%
2023-11-15	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	0.36%
2023-11-14	7.010	-	-	7.040	7.040	3,000	21,120	7.0400	7.010	-	-	7.040	7.040	3,000	7.0400	-0.36%
2023-11-13	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	0.57%
2023-11-10	6.995	-	-	-	-	0	0	-	6.995	-	-	-	-	0	-	-0.99%
2023-11-09	7.065	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	-0.07%
2023-11-08	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2023-11-07	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	-0.28%
2023-11-06	7.090	7.080	-	-	-	0	0	-	7.090	7.080	-	-	-	0	-	3.28%
2023-11-03	6.865	-	-	-	-	0	0	-	6.865	-	-	-	-	0	-	1.10%
2023-11-02	6.790	-	-	-	-	0	0	-	6.790	-	-	-	-	0	-	-0.73%
2023-11-01	6.840	-	-	6.825	6.825	33,800	230,685	6.8250	6.840	-	-	6.825	6.825	33,800	6.8250	-0.22%
2023-10-31	6.855	-	-	6.845	6.855	35,000	239,915	6.8547	6.855	-	-	6.845	6.855	35,000	6.8547	-0.51%
2023-10-30	6.890	-	-	6.865	6.865	5,200	35,698	6.8650	6.890	-	-	6.865	6.865	5,200	6.8650	2.30%
2023-10-27	6.735	-	-	-	-	0	0	-	6.735	-	-	-	-	0	-	2.98%
2023-10-26	6.540	-	-	6.470	6.470	35,400	229,038	6.4700	6.540	-	-	6.470	6.470	35,400	6.4700	0.62%
2023-10-25	6.500	-	-	6.500	6.590	7,400	48,748	6.5876	6.500	-	-	6.500	6.590	7,400	6.5876	-0.61%
2023-10-24	6.540	6.500	-	6.520	6.520	10,000	65,200	6.5200	6.540	6.500	-	6.520	6.520	10,000	6.5200	-1.21%
2023-10-20	6.620	6.600	-	6.630	6.715	800	5,355	6.6938	6.620	6.600	-	6.630	6.715	800	6.6938	-0.97%
2023-10-19	6.685	6.660	-	6.710	6.710	9,000	60,390	6.7100	6.685	6.660	-	6.710	6.710	9,000	6.7100	-1.33%
2023-10-18	6.775	-	-	6.780	6.780	5,000	33,900	6.7800	6.775	-	-	6.780	6.780	5,000	6.7800	-0.88%
2023-10-17	6.835	-	-	-	-	0	0	-	6.835	-	-	-	-	0	-	0.00%
2023-10-16	6.835	-	-	6.850	6.850	5,000	34,250	6.8500	6.835	-	-	6.850	6.850	5,000	6.8500	-1.87%
2023-10-13	6.965	6.850	-	-	-	0	0	-	6.965	6.850	-	-	-	0	-	-1.49%
2023-10-12	7.070	6.850	-	7.065	7.075	9,800	69,247	7.0660	7.070	6.850	-	7.065	7.075	9,800	7.0660	1.07%
2023-10-11	6.995	6.850	7.045	-	-	0	0	-	6.995	6.850	7.045	-	-	0	-	0.50%
2023-10-10	6.960	6.850	-	-	-	0	0	-	6.960	6.850	-	-	-	0	-	-0.14%
2023-10-09	6.970	6.850	-	-	-	0	0	-	6.970	6.850	-	-	-	0	-	0.43%
2023-10-06	6.940	6.850	-	-	-	0	0	-	6.940	6.850	-	-	-	0	-	0.95%
2023-10-05	6.875	-	-	6.875	6.875	32,000	220,000	6.8750	6.875	-	-	6.875	6.875	32,000	6.8750	0.00%
2023-10-04	6.875	-	-	6.885	6.885	8,000	55,080	6.8850	6.875	-	-	6.885	6.885	8,000	6.8850	-0.87%
2023-10-03	6.935	-	-	6.930	6.965	58,000	402,776	6.9444	6.935	-	-	6.930	6.965	58,000	6.9444	-2.53%
2023-09-29	7.115	-	-	7.030	7.115	104,000	734,374	7.0613	7.115	-	-	7.030	7.115	104,000	7.0613	1.64%
2023-09-28	7.000	-	7.015	7.015	7.015	4,000	28,060	7.0150	7.000	-	7.015	7.015	7.015	4,000	7.0150	0.14%
2023-09-27	6.990	-	-	6.970	6.970	12,000	83,640	6.9700	6.990	-	-	6.970	6.970	12,000	6.9700	0.50%
2023-09-26	6.955	-	-	6.975	6.975	24,000	167,400	6.9750	6.955	-	-	6.975	6.975	24,000	6.9750	-0.64%
2023-09-25	7.000	-	-	7.000	7.000	5,000	35,000	7.0000	7.000	-	-	7.000	7.000	5,000	7.0000	-0.85%
2023-09-22	7.060	-	-	-	-	0	0	-	7.060	-	-	-	-	0	-	2.47%
2023-09-21	6.890	-	-	6.905	6.905	2,000	13,810	6.9050	6.890	-	-	6.905	6.905	2,000	6.9050	-1.01%
2023-09-20	6.960	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	-0.64%
2023-09-19	7.005	-	-	7.005	7.005	12,000	84,060	7.0050	7.005	-	-	7.005	7.005	12,000	7.0050	-0.64%
2023-09-18	7.050	-	7.195	-	-	0	0	-	7.050	-	7.195	-	-	0	-	0.86%
2023-09-15	6.990	-	-	6.990	7.015	2,000	14,005	7.0025	6.990	-	-	6.990	7.015	2,000	7.0025	-0.78%
2023-09-14	7.045	-	-	7.050	7.050	4,000	28,200	7.0500	7.045	-	-	7.050	7.050	4,000	7.0500	-0.49%
2023-09-13	7.080	-	-	7.065	7.080	5,000	35,340	7.0680	7.080	-	-	7.065	7.080	5,000	7.0680	-1.32%
2023-09-12	7.175	-	-	-	-	0	0	-	7.175	-	-	-	-	0	-	-0.62%
2023-09-11	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.35%
2023-09-07	7.195	-	-	-	-	0	0	-	7.195	-	-	-	-	0	-	-2.18%
2023-09-06	7.355	-	-	-	-	0	0	-	7.355	-	-	-	-	0	-	-0.41%
2023-09-05	7.385	-	7.400	-	-	0	0	-	7.385	-	7.400	-	-	0	-	-0.07%
2023-09-04	7.390	-	7.410	7.390	7.390	2,600	19,214	7.3900	7.390	-	7.410	7.390	7.390	2,600	7.3900	0.41%
2023-08-31	7.360	-	7.395	-	-	0	0	-	7.360	-	7.395	-	-	0	-	-0.47%
2023-08-30	7.395	-	7.470	7.425	7.425	1,200	8,920	7.4333	7.395	-	7.470	7.425	7.425	1,200	7.4333	-0.20%
2023-08-29	7.410	-	7.450	7.450	7.450	7,000	52,150	7.4500	7.410	-	7.450	7.450	7.450	7,000	7.4500	2.99%
2023-08-28	7.195	-	-	7.130	7.395	1,200	8,821	7.3508	7.195	-	-	7.130	7.395	1,200	7.3508	0.70%
2023-08-25	7.145	-	7.220	7.175	7.175	200	1,435	7.1750	7.145	-	7.220	7.175	7.175	200	7.1750	-0.90%
2023-08-24	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	1.12%
2023-08-23	7.130	-	7.350	7.150	7.150	200	1,430	7.1500	7.130	-	7.350	7.150	7.150	200	7.1500	-1.99%
2023-08-22	7.275	7.150	-	7.240	7.275	2,600	18,859	7.2535	7.275	7.150	-	7.240	7.275	2,600	7.2535	-0.07%
2023-08-21	7.280	7.250	-	7.360	7.360	4,000	29,440	7.3600	7.280	7.250	-	7.360	7.360	4,000	7.3600	-1.56%
2023-08-18	7.395	-	7.470	7.390	7.405	27,600	204,264	7.4009	7.395	-	7.470	7.390	7.405	27,600	7.4009	-1.07%
2023-08-17	7.475	-	-	-	-	0	0	-	7.475	-	-	-	-	0	-	0.13%
2023-08-16	7.465	-	7.705	-	-	0	0	-	7.465	-	7.705	-	-	0	-	-0.60%
2023-08-15	7.510	-	-	7.530	7.530	200	1,506	7.5300	7.510	-	-	7.530	7.530	200	7.5300	-0.79%
2023-08-14	7.570	-	-	7.500	7.515	1,400	10,512	7.5086	7.570	-	-	7.500	7.515	1,400	7.5086	-1.17%
2023-08-11	7.660	-	-	7.700	7.760	3,600	27,840	7.7333	7.660	-	-	7.700	7.760	3,600	7.7333	-2.11%
2023-08-10	7.825	7.700	7.850	-	-	0	0	-	7.825	7.700	7.850	-	-	0	-	0.45%
2023-08-09	7.790	7.790	-	7.790	7.795	3,000	23,380	7.7933	7.790	7.790	-	7.790	7.795	3,000	7.7933	0.00%
2023-08-08	7.790	7.700	-	-	-	0	0	-	7.790	7.700	-	-	-	0	-	-0.64%
2023-08-07	7.840	7.700	-	-	-	0	0	-	7.840	7.700	-	-	-	0	-	-1.26%
2023-08-04	7.940	7.800	7.950	7.890	7.950	7,400	58,543	7.9112	7.940	7.800	7.950	7.890	7.950	7,400	7.9112	1.79%
2023-08-03	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.39%
2023-08-02	7.770	-	-	7.770	7.780	7,200	55,939	7.7693	7.770	-	-	7.770	7.780	7,200	7.7693	-0.32%
2023-08-01	7.795	-	8.000	-	-	0	0	-	7.795	-	8.000	-	-	0	-	-0.38%
2023-07-31	7.825	-	-	7.855	7.855	4,000	31,420	7.8550	7.825	-	-	7.855	7.855	4,000	7.8550	0.64%
2023-07-28	7.775	-	-	-	-	1,000	7,650	7.6500	7.775	-	-	-	-	1,000	7.6500	1.77%
2023-07-27	7.640	-	-	7.640	7.720	3,200	24,539	7.6684	7.640	-	-	7.640	7.720	3,200	7.6684	-0.33%
2023-07-26	7.665	-	-	7.665	7.665	10,000	76,650	7.6650	7.665	-	-	7.665	7.665	10,000	7.6650	-0.33%
2023-07-25	7.690	7.690	-	7.665	7.665	1,200	9,163	7.6358	7.690	7.690	-	7.665	7.665	1,200	7.6358	2.53%
2023-07-24	7.500	-	-	7.500	7.500	200	1,500	7.5000	7.500	-	-	7.500	7.500	200	7.5000	-0.79%
2023-07-21	7.560	7.500	-	-	-	1,000	7,600	7.6000	7.560	7.500	-	-	-	1,000	7.6000	0.20%
2023-07-20	7.545	7.525	-	7.545	7.545	1,200	9,189	7.6575	7.545	7.525	-	7.545	7.545	1,200	7.6575	-1.05%
2023-07-19	7.625	7.585	-	-	-	400	3,054	7.6350	7.625	7.585	-	-	-	400	7.6350	-1.17%
2023-07-18	7.715	7.600	-	7.725	7.725	1,200	9,250	7.7083	7.715	7.600	-	7.725	7.725	1,200	7.7083	-1.09%
2023-07-14	7.800	-	7.810	7.800	7.810	74,000	577,900	7.8095	7.800	-	7.810	7.800	7.810	74,000	7.8095	-0.45%
2023-07-13	7.835	-	-	7.805	7.815	22,200	173,391	7.8104	7.835	-	-	7.805	7.815	22,200	7.8104	1.75%
2023-07-12	7.700	-	-	7.700	7.700	4,600	35,420	7.7000	7.700	-	-	7.700	7.700	4,600	7.7000	-0.39%
2023-07-11	7.730	-	7.985	-	-	0	0	-	7.730	-	7.985	-	-	0	-	0.65%
2023-07-10	7.680	-	7.700	7.635	7.635	31,400	239,739	7.6350	7.680	-	7.700	7.635	7.635	31,400	7.6350	1.25%
2023-07-07	7.585	7.550	-	7.585	7.585	31,600	239,686	7.5850	7.585	7.550	-	7.585	7.585	31,600	7.5850	-1.17%
2023-07-06	7.675	7.660	-	-	-	0	0	-	7.675	7.660	-	-	-	0	-	-0.78%
2023-07-05	7.735	7.690	-	-	-	0	0	-	7.735	7.690	-	-	-	0	-	-0.83%
2023-07-04	7.800	-	8.025	7.770	7.770	200	1,554	7.7700	7.800	-	8.025	7.770	7.770	200	7.7700	0.39%
2023-07-03	7.770	-	8.085	7.770	7.770	600	4,662	7.7700	7.770	-	8.085	7.770	7.770	600	7.7700	0.52%
2023-06-30	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	1.51%
2023-06-29	7.615	7.615	-	7.615	7.615	2,200	16,753	7.6150	7.615	7.615	-	7.615	7.615	2,200	7.6150	-0.13%
2023-06-28	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	-0.26%
2023-06-27	7.645	7.550	-	-	-	0	0	-	7.645	7.550	-	-	-	0	-	0.07%
2023-06-26	7.640	-	-	-	-	1,000	7,725	7.7250	7.640	-	-	-	-	1,000	7.7250	0.00%
2023-06-23	7.640	-	-	7.640	7.670	23,000	175,905	7.6480	7.640	-	-	7.640	7.670	23,000	7.6480	-1.48%
2023-06-21	7.755	-	-	-	-	2,000	15,745	7.8725	7.755	-	-	-	-	2,000	7.8725	-2.45%
2023-06-20	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2023-06-19	7.950	-	-	-	-	800	6,368	7.9600	7.950	-	-	-	-	800	7.9600	0.00%
2023-06-16	7.950	-	-	7.890	7.970	2,000	15,856	7.9280	7.950	-	-	7.890	7.970	2,000	7.9280	1.34%
2023-06-15	7.845	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	3.36%
2023-06-14	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2023-06-13	7.590	-	-	7.585	7.585	3,000	22,755	7.5850	7.590	-	-	7.585	7.585	3,000	7.5850	0.86%
2023-06-12	7.525	-	-	7.525	7.525	32,800	246,820	7.5250	7.525	-	-	7.525	7.525	32,800	7.5250	0.33%
2023-06-09	7.500	-	-	7.450	7.450	3,000	22,350	7.4500	7.500	-	-	7.450	7.450	3,000	7.4500	0.67%
2023-06-08	7.450	-	-	7.500	7.500	1,200	8,970	7.4750	7.450	-	-	7.500	7.500	1,200	7.4750	-0.20%
2023-06-07	7.465	7.400	-	7.465	7.465	31,800	237,387	7.4650	7.465	7.400	-	7.465	7.465	31,800	7.4650	-1.65%
2023-06-06	7.590	7.500	-	-	-	0	0	-	7.590	7.500	-	-	-	0	-	-1.56%
2023-06-05	7.710	7.650	-	7.710	7.710	28,000	215,880	7.7100	7.710	7.650	-	7.710	7.710	28,000	7.7100	-1.15%
2023-06-02	7.800	7.800	-	7.780	7.800	8,200	63,805	7.7811	7.800	7.800	-	7.780	7.800	8,200	7.7811	1.50%
2023-06-01	7.685	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	0.20%
2023-05-31	7.670	7.500	-	-	-	800	6,176	7.7200	7.670	7.500	-	-	-	800	7.7200	-0.78%
2023-05-30	7.730	-	-	7.730	7.730	30,200	233,438	7.7297	7.730	-	-	7.730	7.730	30,200	7.7297	0.52%
2023-05-29	7.690	-	-	-	-	0	0	-	7.690	-	-	-	-	0	-	-1.66%
2023-05-25	7.820	-	-	7.800	7.800	200	1,560	7.8000	7.820	-	-	7.800	7.800	200	7.8000	-0.26%
2023-05-24	7.840	7.800	-	7.840	7.885	4,600	36,136	7.8557	7.840	7.800	-	7.840	7.885	4,600	7.8557	-0.38%
2023-05-23	7.870	7.850	-	7.950	7.950	1,800	14,310	7.9500	7.870	7.850	-	7.950	7.950	1,800	7.9500	-1.19%
2023-05-22	7.965	-	-	-	-	1,000	7,955	7.9550	7.965	-	-	-	-	1,000	7.9550	0.00%
2023-05-19	7.965	-	-	-	-	0	0	-	7.965	-	-	-	-	0	-	-0.38%
2023-05-18	7.995	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	-0.06%
2023-05-17	8.000	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	-0.44%
2023-05-16	8.035	-	8.130	8.030	8.030	200	1,606	8.0300	8.035	-	8.130	8.030	8.030	200	8.0300	0.12%
2023-05-15	8.025	-	8.100	8.005	8.015	400	3,204	8.0100	8.025	-	8.100	8.005	8.015	400	8.0100	1.58%
2023-05-12	7.900	-	-	7.900	7.900	3,200	25,280	7.9000	7.900	-	-	7.900	7.900	3,200	7.9000	-0.88%
2023-05-11	7.970	7.945	-	-	-	0	0	-	7.970	7.945	-	-	-	0	-	0.89%
2023-05-10	7.900	7.800	-	7.850	7.850	4,400	34,540	7.8500	7.900	7.800	-	7.850	7.850	4,400	7.8500	0.32%
2023-05-09	7.875	7.850	-	7.875	7.880	2,000	15,751	7.8755	7.875	7.850	-	7.875	7.880	2,000	7.8755	-0.82%
2023-05-08	7.940	7.880	-	7.900	7.900	1,000	7,900	7.9000	7.940	7.880	-	7.900	7.900	1,000	7.9000	0.00%
2023-05-05	7.940	7.920	-	-	-	0	0	-	7.940	7.920	-	-	-	0	-	-1.18%
2023-05-04	8.035	-	-	8.035	8.120	38,400	311,486	8.1116	8.035	-	-	8.035	8.120	38,400	8.1116	0.06%
2023-05-03	8.030	7.950	-	8.020	8.045	125,000	1,003,325	8.0266	8.030	7.950	-	8.020	8.045	125,000	8.0266	-0.93%
2023-05-02	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.00%
2023-04-28	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.93%
2023-04-27	8.030	7.900	-	8.000	8.000	3,000	24,000	8.0000	8.030	7.900	-	8.000	8.000	3,000	8.0000	0.37%
2023-04-26	8.000	-	-	7.860	8.000	88,200	697,597	7.9093	8.000	-	-	7.860	8.000	88,200	7.9093	1.72%
2023-04-25	7.865	-	-	7.845	7.865	30,200	236,939	7.8457	7.865	-	-	7.845	7.865	30,200	7.8457	-2.18%
2023-04-24	8.040	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	-1.47%
2023-04-21	8.160	-	-	8.190	8.330	400	3,304	8.2600	8.160	-	-	8.190	8.330	400	8.2600	-2.04%
2023-04-20	8.330	8.290	-	8.330	8.365	11,000	91,980	8.3618	8.330	8.290	-	8.330	8.365	11,000	8.3618	-1.36%
2023-04-19	8.445	-	-	8.470	8.470	10,800	91,476	8.4700	8.445	-	-	8.470	8.470	10,800	8.4700	-0.65%
2023-04-18	8.500	-	-	8.490	8.500	37,000	314,400	8.4973	8.500	-	-	8.490	8.500	37,000	8.4973	0.00%
2023-04-17	8.500	8.460	-	-	-	0	0	-	8.500	8.460	-	-	-	0	-	0.47%
2023-04-14	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	0.36%
2023-04-13	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	-0.77%
2023-04-12	8.495	-	-	-	-	0	0	-	8.495	-	-	-	-	0	-	-0.18%
2023-04-11	8.510	-	-	8.490	8.490	1,800	15,282	8.4900	8.510	-	-	8.490	8.490	1,800	8.4900	0.41%
2023-04-06	8.475	-	-	8.430	8.435	20,000	168,650	8.4325	8.475	-	-	8.430	8.435	20,000	8.4325	-0.24%
2023-04-04	8.495	-	-	-	-	0	0	-	8.495	-	-	-	-	0	-	-0.41%
2023-04-03	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	1.43%
2023-03-31	8.410	-	-	8.410	8.410	20,000	168,200	8.4100	8.410	-	-	8.410	8.410	20,000	8.4100	0.78%
2023-03-30	8.345	8.195	-	8.290	8.300	10,000	82,950	8.2950	8.345	8.195	-	8.290	8.300	10,000	8.2950	0.48%
2023-03-29	8.305	8.260	-	-	-	0	0	-	8.305	8.260	-	-	-	0	-	-0.12%
2023-03-28	8.315	8.275	-	-	-	0	0	-	8.315	8.275	-	-	-	0	-	-0.60%
2023-03-27	8.365	-	-	8.300	8.355	10,600	88,438	8.3432	8.365	-	-	8.300	8.355	10,600	8.3432	0.72%
2023-03-24	8.305	8.190	-	-	-	0	0	-	8.305	8.190	-	-	-	0	-	0.54%
2023-03-23	8.260	8.100	-	-	-	0	0	-	8.260	8.100	-	-	-	0	-	1.04%
2023-03-22	8.175	8.070	-	-	-	0	0	-	8.175	8.070	-	-	-	0	-	0.18%
2023-03-21	8.160	8.000	-	-	-	0	0	-	8.160	8.000	-	-	-	0	-	2.00%
2023-03-20	8.000	8.000	-	7.990	7.995	50,000	399,606	7.9921	8.000	8.000	-	7.990	7.995	50,000	7.9921	-0.56%
2023-03-17	8.045	8.000	-	8.075	8.075	85,200	687,990	8.0750	8.045	8.000	-	8.075	8.075	85,200	8.0750	-0.06%
2023-03-16	8.050	8.000	-	8.050	8.145	21,000	170,950	8.1405	8.050	8.000	-	8.050	8.145	21,000	8.1405	-1.35%
2023-03-15	8.160	8.090	-	-	-	0	0	-	8.160	8.090	-	-	-	0	-	0.00%
2023-03-14	8.160	8.100	-	8.160	8.160	8,000	65,280	8.1600	8.160	8.100	-	8.160	8.160	8,000	8.1600	-0.73%
2023-03-13	8.220	8.170	-	-	-	0	0	-	8.220	8.170	-	-	-	0	-	-0.60%
2023-03-10	8.270	8.180	-	-	-	0	0	-	8.270	8.180	-	-	-	0	-	0.00%
2023-03-09	8.270	8.160	-	8.270	8.270	200	1,654	8.2700	8.270	8.160	-	8.270	8.270	200	8.2700	-0.42%
2023-03-08	8.305	8.230	-	-	-	0	0	-	8.305	8.230	-	-	-	0	-	-0.36%
2023-03-07	8.335	8.295	-	8.310	8.470	58,600	494,971	8.4466	8.335	8.295	-	8.310	8.470	58,600	8.4466	-1.54%
2023-03-06	8.465	8.290	-	8.465	8.465	1,000	8,465	8.4650	8.465	8.290	-	8.465	8.465	1,000	8.4650	0.06%
2023-03-03	8.460	-	-	8.465	8.490	24,000	203,630	8.4846	8.460	-	-	8.465	8.490	24,000	8.4846	-0.06%
2023-03-02	8.465	-	-	8.450	8.460	102,000	862,519	8.4561	8.465	-	-	8.450	8.460	102,000	8.4561	-0.76%
2023-03-01	8.530	-	-	-	-	200	1,692	8.4600	8.530	-	-	-	-	200	8.4600	1.31%
2023-02-28	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2023-02-27	8.420	-	-	8.460	8.460	8,400	71,064	8.4600	8.420	-	-	8.460	8.460	8,400	8.4600	-0.47%
2023-02-24	8.460	8.460	-	8.460	8.460	1,800	15,233	8.4628	8.460	8.460	-	8.460	8.460	1,800	8.4628	-1.28%
2023-02-23	8.570	8.420	-	-	-	200	1,717	8.5850	8.570	8.420	-	-	-	200	8.5850	0.00%
2023-02-22	8.570	8.420	-	8.575	8.575	21,000	180,095	8.5760	8.570	8.420	-	8.575	8.575	21,000	8.5760	-0.70%
2023-02-21	8.630	-	-	-	-	200	1,733	8.6650	8.630	-	-	-	-	200	8.6650	-0.17%
2023-02-20	8.645	8.410	-	-	-	200	1,699	8.4950	8.645	8.410	-	-	-	200	8.4950	1.05%
2023-02-17	8.555	-	8.785	8.745	8.745	1,000	8,745	8.7450	8.555	-	8.785	8.745	8.745	1,000	8.7450	-2.73%
2023-02-16	8.795	-	8.940	8.910	8.910	2,800	24,948	8.9100	8.795	-	8.940	8.910	8.910	2,800	8.9100	-1.24%
2023-02-15	8.905	-	8.950	8.920	8.920	200	1,784	8.9200	8.905	-	8.950	8.920	8.920	200	8.9200	-0.39%
2023-02-14	8.940	-	-	8.915	8.945	296,600	2,648,511	8.9296	8.940	-	-	8.915	8.945	296,600	8.9296	-0.22%
2023-02-13	8.960	-	-	-	-	400	3,580	8.9500	8.960	-	-	-	-	400	8.9500	1.30%
2023-02-10	8.845	-	-	8.845	8.855	5,000	44,265	8.8530	8.845	-	-	8.845	8.855	5,000	8.8530	-0.95%
2023-02-09	8.930	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	1.36%
2023-02-08	8.810	-	-	8.860	8.860	1,600	14,143	8.8394	8.810	-	-	8.860	8.860	1,600	8.8394	0.06%
2023-02-07	8.805	-	-	-	-	0	0	-	8.805	-	-	-	-	0	-	0.00%
2023-02-06	8.805	8.805	9.190	8.775	8.805	20,600	181,036	8.7882	8.805	8.805	9.190	8.775	8.805	20,600	8.7882	-2.22%
2023-02-03	9.005	-	9.180	-	-	0	0	-	9.005	-	9.180	-	-	0	-	-0.72%
2023-02-02	9.070	-	9.130	-	-	0	0	-	9.070	-	9.130	-	-	0	-	0.00%
2023-02-01	9.070	-	-	8.955	8.980	11,000	98,530	8.9573	9.070	-	-	8.955	8.980	11,000	8.9573	0.44%
2023-01-31	9.030	8.950	-	-	-	0	0	-	9.030	8.950	-	-	-	0	-	-1.10%
2023-01-30	9.130	-	-	9.215	9.230	53,600	494,240	9.2209	9.130	-	-	9.215	9.230	53,600	9.2209	-1.83%
2023-01-27	9.300	-	9.500	-	-	0	0	-	9.300	-	9.500	-	-	0	-	0.00%
2023-01-26	9.300	-	-	9.270	9.300	29,600	275,160	9.2959	9.300	-	-	9.270	9.300	29,600	9.2959	2.48%
2023-01-20	9.075	-	9.110	-	-	0	0	-	9.075	-	9.110	-	-	0	-	0.61%
2023-01-19	9.020	-	9.080	-	-	0	0	-	9.020	-	9.080	-	-	0	-	0.84%
2023-01-18	8.945	-	9.080	-	-	0	0	-	8.945	-	9.080	-	-	0	-	0.00%
2023-01-17	8.945	-	9.080	8.915	8.985	11,000	98,470	8.9518	8.945	-	9.080	8.915	8.985	11,000	8.9518	0.06%
2023-01-16	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	2.17%
2023-01-13	8.750	-	8.880	8.720	8.720	10,000	87,200	8.7200	8.750	-	8.880	8.720	8.720	10,000	8.7200	1.69%
2023-01-12	8.605	-	8.720	-	-	0	0	-	8.605	-	8.720	-	-	0	-	0.17%
2023-01-11	8.590	-	8.720	8.660	8.660	200	1,732	8.6600	8.590	-	8.720	8.660	8.660	200	8.6600	-0.81%
2023-01-10	8.660	8.500	-	-	-	0	0	-	8.660	8.500	-	-	-	0	-	1.29%
2023-01-09	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	0.53%
2023-01-06	8.505	-	-	-	-	0	0	-	8.505	-	-	-	-	0	-	0.77%
2023-01-05	8.440	-	-	8.270	8.445	6,000	49,984	8.3307	8.440	-	-	8.270	8.445	6,000	8.3307	2.86%
2023-01-04	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	-0.55%
2023-01-03	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	0.00%
2022-12-30	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	0.00%
2022-12-29	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	0.00%
2022-12-28	8.250	-	-	8.250	8.250	200	1,650	8.2500	8.250	-	-	8.250	8.250	200	8.2500	2.61%
2022-12-23	8.040	8.015	-	8.040	8.040	1,000	8,040	8.0400	8.040	8.015	-	8.040	8.040	1,000	8.0400	-0.62%
2022-12-22	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	-0.49%
2022-12-21	8.130	8.000	-	8.110	8.150	4,400	35,780	8.1318	8.130	8.000	-	8.110	8.150	4,400	8.1318	-0.12%
2022-12-20	8.140	-	8.880	-	-	0	0	-	8.140	-	8.880	-	-	0	-	-1.63%
2022-12-19	8.275	-	8.880	8.370	8.370	11,200	93,744	8.3700	8.275	-	8.880	8.370	8.370	11,200	8.3700	-0.18%
2022-12-16	8.290	8.265	8.880	8.290	8.330	9,000	74,705	8.3006	8.290	8.265	8.880	8.290	8.330	9,000	8.3006	-1.31%
2022-12-15	8.400	8.400	8.880	-	-	0	0	-	8.400	8.400	8.880	-	-	0	-	1.02%
2022-12-14	8.315	8.315	8.880	8.315	8.315	1,000	8,315	8.3150	8.315	8.315	8.880	8.315	8.315	1,000	8.3150	-0.54%
2022-12-13	8.360	-	8.880	8.360	8.360	800	6,688	8.3600	8.360	-	8.880	8.360	8.360	800	8.3600	-1.42%
2022-12-12	8.480	8.380	8.880	8.510	8.510	400	3,404	8.5100	8.480	8.380	8.880	8.510	8.510	400	8.5100	-0.47%
2022-12-09	8.520	8.400	8.880	-	-	0	0	-	8.520	8.400	8.880	-	-	0	-	0.47%
2022-12-08	8.480	-	8.880	-	-	0	0	-	8.480	-	8.880	-	-	0	-	0.36%
2022-12-07	8.450	-	-	8.535	8.535	10,800	92,178	8.5350	8.450	-	-	8.535	8.535	10,800	8.5350	0.54%
2022-12-06	8.405	-	-	8.405	8.405	8,000	67,240	8.4050	8.405	-	-	8.405	8.405	8,000	8.4050	0.54%
2022-12-05	8.360	-	-	8.360	8.360	4,200	35,112	8.3600	8.360	-	-	8.360	8.360	4,200	8.3600	0.06%
2022-12-02	8.355	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	0.00%
2022-12-01	8.355	8.335	-	8.355	8.390	7,200	60,274	8.3714	8.355	8.335	-	8.355	8.390	7,200	8.3714	1.21%
2022-11-30	8.255	-	-	8.205	8.205	15,200	124,716	8.2050	8.255	-	-	8.205	8.205	15,200	8.2050	0.12%
2022-11-29	8.245	-	-	-	-	200	1,638	8.1900	8.245	-	-	-	-	200	8.1900	2.55%
2022-11-28	8.040	7.900	-	7.950	7.950	10,000	79,500	7.9500	8.040	7.900	-	7.950	7.950	10,000	7.9500	-0.62%
2022-11-25	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	-1.22%
2022-11-24	8.190	-	-	8.195	8.195	1,000	8,195	8.1950	8.190	-	-	8.195	8.195	1,000	8.1950	0.24%
2022-11-23	8.170	-	-	8.170	8.170	1,000	8,170	8.1700	8.170	-	-	8.170	8.170	1,000	8.1700	-1.09%
2022-11-22	8.260	-	-	8.340	8.340	15,000	125,100	8.3400	8.260	-	-	8.340	8.340	15,000	8.3400	-1.14%
2022-11-21	8.355	-	-	8.355	8.390	35,400	296,152	8.3659	8.355	-	-	8.355	8.390	35,400	8.3659	-1.24%
2022-11-18	8.460	-	-	8.480	8.480	800	6,784	8.4800	8.460	-	-	8.480	8.480	800	8.4800	0.00%
2022-11-17	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	0.00%
2022-11-16	8.460	-	-	8.460	8.460	1,600	13,536	8.4600	8.460	-	-	8.460	8.460	1,600	8.4600	-1.17%
2022-11-15	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	1.84%
2022-11-14	8.405	-	8.520	-	-	0	0	-	8.405	-	8.520	-	-	0	-	-1.41%
2022-11-11	8.525	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	2.22%
2022-11-10	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	-2.00%
2022-11-09	8.510	-	8.615	-	-	0	0	-	8.510	-	8.615	-	-	0	-	-1.22%
2022-11-08	8.615	-	-	8.650	8.650	1,000	8,650	8.6500	8.615	-	-	8.650	8.650	1,000	8.6500	-0.40%
2022-11-07	8.650	-	-	8.620	8.650	4,800	41,504	8.6467	8.650	-	-	8.620	8.650	4,800	8.6467	-0.17%
2022-11-04	8.665	-	8.695	8.695	8.695	1,000	8,695	8.6950	8.665	-	8.695	8.695	8.695	1,000	8.6950	3.03%
2022-11-03	8.410	-	8.695	8.410	8.410	800	6,728	8.4100	8.410	-	8.695	8.410	8.410	800	8.4100	-0.53%
2022-11-02	8.455	8.455	8.505	-	-	0	0	-	8.455	8.455	8.505	-	-	0	-	3.17%
2022-11-01	8.195	-	-	7.945	8.190	2,200	17,773	8.0786	8.195	-	-	7.945	8.190	2,200	8.0786	3.21%
2022-10-31	7.940	7.850	-	7.800	8.135	240,600	1,930,529	8.0238	7.940	7.850	-	7.800	8.135	240,600	8.0238	0.38%
2022-10-28	7.910	7.800	-	-	-	0	0	-	7.910	7.800	-	-	-	0	-	-3.24%
2022-10-27	8.175	-	-	-	-	0	0	-	8.175	-	-	-	-	0	-	-1.74%
2022-10-26	8.320	-	-	8.330	8.330	200	1,666	8.3300	8.320	-	-	8.330	8.330	200	8.3300	3.23%
2022-10-25	8.060	-	-	8.025	8.025	1,000	8,025	8.0250	8.060	-	-	8.025	8.025	1,000	8.0250	-0.68%
2022-10-24	8.115	-	-	8.115	8.290	24,800	205,227	8.2753	8.115	-	-	8.115	8.290	24,800	8.2753	-3.16%
2022-10-21	8.380	-	9.000	-	-	400	3,346	8.3650	8.380	-	9.000	-	-	400	8.3650	0.00%
2022-10-20	8.380	-	9.000	8.280	8.280	11,600	96,072	8.2821	8.380	-	9.000	8.280	8.280	11,600	8.2821	-1.41%
2022-10-19	8.500	-	8.500	8.580	8.580	6,000	51,445	8.5742	8.500	-	8.500	8.580	8.580	6,000	8.5742	-0.47%
2022-10-18	8.540	-	-	-	-	1,000	8,625	8.6250	8.540	-	-	-	-	1,000	8.6250	0.35%
2022-10-17	8.510	7.800	-	8.510	8.510	10,000	85,100	8.5100	8.510	7.800	-	8.510	8.510	10,000	8.5100	0.00%
2022-10-14	8.510	7.800	-	8.560	8.560	1,400	11,984	8.5600	8.510	7.800	-	8.560	8.560	1,400	8.5600	3.78%
2022-10-13	8.200	7.800	8.715	8.185	8.200	35,600	291,669	8.1929	8.200	7.800	8.715	8.185	8.200	35,600	8.1929	0.18%
2022-10-12	8.185	7.800	8.715	7.925	8.185	59,200	477,068	8.0586	8.185	7.800	8.715	7.925	8.185	59,200	8.0586	4.33%
2022-10-11	7.845	7.800	8.715	7.845	7.915	13,800	108,449	7.8586	7.845	7.800	8.715	7.845	7.915	13,800	7.8586	-0.06%
2022-10-10	7.850	7.800	8.715	7.850	7.955	1,200	9,525	7.9375	7.850	7.800	8.715	7.850	7.955	1,200	7.9375	-4.44%
2022-10-07	8.215	7.800	8.220	8.220	8.220	1,600	13,152	8.2200	8.215	7.800	8.220	8.220	8.220	1,600	8.2200	-1.44%
2022-10-06	8.335	7.800	8.880	8.350	8.390	58,000	485,402	8.3690	8.335	7.800	8.880	8.350	8.390	58,000	8.3690	-0.54%
2022-10-05	8.380	7.800	-	8.205	8.380	170,400	1,418,142	8.3224	8.380	7.800	-	8.205	8.380	170,400	8.3224	6.21%
2022-10-03	7.890	7.850	-	7.890	7.895	24,200	190,943	7.8902	7.890	7.850	-	7.890	7.895	24,200	7.8902	-1.80%
2022-09-30	8.035	-	8.090	8.035	8.035	2,000	16,070	8.0350	8.035	-	8.090	8.035	8.035	2,000	8.0350	-1.41%
2022-09-29	8.150	-	8.550	8.155	8.155	3,000	24,465	8.1550	8.150	-	8.550	8.155	8.155	3,000	8.1550	1.12%
2022-09-28	8.060	-	8.550	8.060	8.060	1,000	8,060	8.0600	8.060	-	8.550	8.060	8.060	1,000	8.0600	-2.36%
2022-09-27	8.255	-	8.550	8.045	8.080	15,000	121,081	8.0721	8.255	-	8.550	8.045	8.080	15,000	8.0721	1.48%
2022-09-26	8.135	-	8.550	8.135	8.135	8,000	65,080	8.1350	8.135	-	8.550	8.135	8.135	8,000	8.1350	1.06%
2022-09-23	8.050	-	-	7.970	8.100	67,000	539,405	8.0508	8.050	-	-	7.970	8.100	67,000	8.0508	-0.62%
2022-09-22	8.100	-	8.710	8.100	8.100	5,800	46,980	8.1000	8.100	-	8.710	8.100	8.100	5,800	8.1000	-0.67%
2022-09-21	8.155	8.100	8.710	-	-	0	0	-	8.155	8.100	8.710	-	-	0	-	-0.97%
2022-09-20	8.235	-	8.710	-	-	0	0	-	8.235	-	8.710	-	-	0	-	0.73%
2022-09-19	8.175	-	8.250	8.175	8.175	5,000	40,875	8.1750	8.175	-	8.250	8.175	8.175	5,000	8.1750	-1.09%
2022-09-16	8.265	-	-	8.265	8.380	4,000	33,215	8.3038	8.265	-	-	8.265	8.380	4,000	8.3038	-2.76%
2022-09-15	8.500	-	8.540	8.530	8.600	10,200	87,706	8.5986	8.500	-	8.540	8.530	8.600	10,200	8.5986	-2.86%
2022-09-14	8.750	8.600	8.865	8.610	8.760	11,000	96,117	8.7379	8.750	8.600	8.865	8.610	8.760	11,000	8.7379	-1.69%
2022-09-13	8.900	-	9.200	-	-	0	0	-	8.900	-	9.200	-	-	0	-	0.00%
2022-09-09	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.74%
2022-09-08	8.835	-	9.320	8.875	8.875	5,000	44,375	8.8750	8.835	-	9.320	8.875	8.875	5,000	8.8750	-1.51%
2022-09-07	8.970	8.600	9.320	-	-	0	0	-	8.970	8.600	9.320	-	-	0	-	1.36%
2022-09-06	8.850	8.600	9.320	8.780	8.780	800	7,024	8.7800	8.850	8.600	9.320	8.780	8.780	800	8.7800	-0.34%
2022-09-05	8.880	8.800	9.320	-	-	0	0	-	8.880	8.800	9.320	-	-	0	-	0.00%
2022-09-02	8.880	8.800	-	-	-	0	0	-	8.880	8.800	-	-	-	0	-	-0.22%
2022-09-01	8.900	8.800	9.760	8.900	8.950	2,400	21,460	8.9417	8.900	8.800	9.760	8.900	8.950	2,400	8.9417	-1.06%
2022-08-31	8.995	8.900	9.760	9.000	9.140	4,000	36,140	9.0350	8.995	8.900	9.760	9.000	9.140	4,000	9.0350	-1.80%
2022-08-30	9.160	9.080	9.760	9.130	9.185	16,800	153,682	9.1477	9.160	9.080	9.760	9.130	9.185	16,800	9.1477	-0.33%
2022-08-29	9.190	9.100	9.760	9.190	9.190	12,000	110,280	9.1900	9.190	9.100	9.760	9.190	9.190	12,000	9.1900	-0.76%
2022-08-26	9.260	9.180	-	9.295	9.295	1,000	9,295	9.2950	9.260	9.180	-	9.295	9.295	1,000	9.2950	-0.54%
2022-08-25	9.310	9.310	-	9.300	9.300	600	5,580	9.3000	9.310	9.310	-	9.300	9.300	600	9.3000	-0.64%
2022-08-24	9.370	9.300	-	-	-	1,000	9,420	9.4200	9.370	9.300	-	-	-	1,000	9.4200	-3.25%
2022-08-23	9.685	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.21%
2022-08-22	9.665	-	-	9.565	9.665	2,600	24,909	9.5804	9.665	-	-	9.565	9.665	2,600	9.5804	1.31%
2022-08-19	9.540	-	9.990	9.540	9.540	1,000	9,540	9.5400	9.540	-	9.990	9.540	9.540	1,000	9.5400	-1.65%
2022-08-18	9.700	-	-	9.700	9.760	5,600	54,367	9.7084	9.700	-	-	9.700	9.760	5,600	9.7084	0.36%
2022-08-17	9.665	-	-	-	-	200	1,905	9.5250	9.665	-	-	-	-	200	9.5250	1.58%
2022-08-16	9.515	-	-	-	-	200	1,921	9.6050	9.515	-	-	-	-	200	9.6050	0.37%
2022-08-15	9.480	-	9.500	-	-	0	0	-	9.480	-	9.500	-	-	0	-	0.16%
2022-08-12	9.465	-	9.990	-	-	0	0	-	9.465	-	9.990	-	-	0	-	-0.32%
2022-08-11	9.495	-	9.855	-	-	0	0	-	9.495	-	9.855	-	-	0	-	1.77%
2022-08-10	9.330	-	9.855	-	-	0	0	-	9.330	-	9.855	-	-	0	-	-0.64%
2022-08-09	9.390	9.390	9.855	-	-	0	0	-	9.390	9.390	9.855	-	-	0	-	0.37%
2022-08-08	9.355	-	9.855	9.355	9.355	400	3,742	9.3550	9.355	-	9.855	9.355	9.355	400	9.3550	0.00%
2022-08-05	9.355	9.300	-	-	-	0	0	-	9.355	9.300	-	-	-	0	-	1.91%
2022-08-04	9.180	9.100	9.885	9.150	9.155	16,000	146,450	9.1531	9.180	9.100	9.885	9.150	9.155	16,000	9.1531	-0.43%
2022-08-03	9.220	-	9.220	9.320	9.320	1,000	9,320	9.3200	9.220	-	9.220	9.320	9.320	1,000	9.3200	-1.86%
2022-08-02	9.395	-	9.885	9.350	9.405	1,000	9,372	9.3720	9.395	-	9.885	9.350	9.405	1,000	9.3720	-1.36%
2022-08-01	9.525	-	9.885	9.375	9.375	19,200	180,000	9.3750	9.525	-	9.885	9.375	9.375	19,200	9.3750	1.49%
2022-07-29	9.385	9.300	-	9.430	9.430	1,000	9,430	9.4300	9.385	9.300	-	9.430	9.430	1,000	9.4300	-1.16%
2022-07-28	9.495	-	9.630	-	-	0	0	-	9.495	-	9.630	-	-	0	-	0.00%
2022-07-27	9.495	-	-	-	-	600	5,694	9.4900	9.495	-	-	-	-	600	9.4900	0.00%
2022-07-26	9.495	-	-	9.495	9.495	1,000	9,495	9.4950	9.495	-	-	9.495	9.495	1,000	9.4950	0.48%
2022-07-25	9.450	-	-	9.450	9.450	5,000	47,250	9.4500	9.450	-	-	9.450	9.450	5,000	9.4500	-1.56%
2022-07-22	9.600	9.510	-	-	-	0	0	-	9.600	9.510	-	-	-	0	-	-0.52%
2022-07-21	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	-0.10%
2022-07-20	9.660	-	9.800	-	-	0	0	-	9.660	-	9.800	-	-	0	-	0.00%
2022-07-19	9.660	-	9.700	-	-	0	0	-	9.660	-	9.700	-	-	0	-	-1.13%
2022-07-18	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	1.30%
2022-07-15	9.645	-	-	9.865	9.865	2,000	19,730	9.8650	9.645	-	-	9.865	9.865	2,000	9.8650	-2.58%
2022-07-14	9.900	-	9.900	9.830	9.950	2,800	27,596	9.8557	9.900	-	9.900	9.830	9.950	2,800	9.8557	3.07%
2022-07-13	9.605	9.465	10.18	-	-	0	0	-	9.605	9.465	10.18	-	-	0	-	1.48%
2022-07-12	9.465	-	9.500	9.500	9.550	2,200	21,000	9.5455	9.465	-	9.500	9.500	9.550	2,200	9.5455	-1.82%
2022-07-11	9.640	-	10.18	9.600	9.610	15,600	149,805	9.6029	9.640	-	10.18	9.600	9.610	15,600	9.6029	-2.43%
2022-07-08	9.880	-	10.20	9.880	10.05	4,000	39,860	9.9650	9.880	-	10.20	9.880	10.05	4,000	9.9650	-0.70%
2022-07-07	9.950	-	10.20	9.930	9.930	1,200	11,916	9.9300	9.950	-	10.20	9.930	9.930	1,200	9.9300	0.81%
2022-07-06	9.870	-	9.900	9.930	9.950	15,000	149,150	9.9433	9.870	-	9.900	9.930	9.950	15,000	9.9433	0.20%
2022-07-05	9.850	-	9.950	9.795	9.900	5,600	55,305	9.8759	9.850	-	9.950	9.795	9.900	5,600	9.8759	-0.51%
2022-07-04	9.900	-	10.20	9.850	9.855	17,000	167,485	9.8521	9.900	-	10.20	9.850	9.855	17,000	9.8521	0.56%
2022-06-30	9.845	-	9.990	9.710	9.855	7,200	70,712	9.8211	9.845	-	9.990	9.710	9.855	7,200	9.8211	1.03%
2022-06-29	9.745	-	9.990	9.765	9.765	6,000	58,565	9.7608	9.745	-	9.990	9.765	9.765	6,000	9.7608	-1.81%
2022-06-28	9.925	-	9.990	9.700	9.925	7,400	72,489	9.7958	9.925	-	9.990	9.700	9.925	7,400	9.7958	0.25%
2022-06-27	9.900	-	10.08	9.900	9.990	3,000	29,814	9.9380	9.900	-	10.08	9.900	9.990	3,000	9.9380	0.20%
2022-06-24	9.880	-	9.990	9.880	9.880	5,000	49,350	9.8700	9.880	-	9.990	9.880	9.880	5,000	9.8700	2.65%
2022-06-23	9.625	-	9.990	-	-	1,000	9,430	9.4300	9.625	-	9.990	-	-	1,000	9.4300	2.50%
2022-06-22	9.390	9.080	9.990	9.375	9.440	31,800	300,063	9.4359	9.390	9.080	9.990	9.375	9.440	31,800	9.4359	-0.53%
2022-06-21	9.440	-	9.990	9.415	9.440	4,000	37,750	9.4375	9.440	-	9.990	9.415	9.440	4,000	9.4375	-0.74%
2022-06-20	9.510	9.400	-	9.510	9.550	4,000	38,152	9.5380	9.510	9.400	-	9.510	9.550	4,000	9.5380	2.04%
2022-06-17	9.320	9.320	-	9.270	9.270	3,400	31,532	9.2741	9.320	9.320	-	9.270	9.270	3,400	9.2741	2.93%
2022-06-16	9.055	8.510	-	9.160	9.160	1,800	16,408	9.1156	9.055	8.510	-	9.160	9.160	1,800	9.1156	-0.11%
2022-06-15	9.065	8.935	-	8.970	9.155	5,200	47,278	9.0919	9.065	8.935	-	8.970	9.155	5,200	9.0919	1.74%
2022-06-14	8.910	8.510	-	8.680	8.935	9,200	80,729	8.7749	8.910	8.510	-	8.680	8.935	9,200	8.7749	0.22%
2022-06-13	8.890	8.510	-	8.890	8.890	3,800	33,787	8.8913	8.890	8.510	-	8.890	8.890	3,800	8.8913	0.06%
2022-06-10	8.885	8.885	-	8.740	8.845	33,400	294,297	8.8113	8.885	8.885	-	8.740	8.845	33,400	8.8113	1.08%
2022-06-09	8.790	8.510	-	-	-	600	5,328	8.8800	8.790	8.510	-	-	-	600	8.8800	-2.01%
2022-06-08	8.970	8.510	-	-	-	1,800	16,026	8.9033	8.970	8.510	-	-	-	1,800	8.9033	0.00%
2022-06-07	8.970	-	-	8.970	9.010	4,000	35,933	8.9833	8.970	-	-	8.970	9.010	4,000	8.9833	-0.06%
2022-06-06	8.975	-	9.000	8.935	9.000	22,200	198,376	8.9359	8.975	-	9.000	8.935	9.000	22,200	8.9359	4.54%
2022-06-02	8.585	-	8.645	-	-	0	0	-	8.585	-	8.645	-	-	0	-	1.54%
2022-06-01	8.455	-	8.645	-	-	0	0	-	8.455	-	8.645	-	-	0	-	0.36%
2022-05-31	8.425	-	8.645	8.425	8.425	400	3,370	8.4250	8.425	-	8.645	8.425	8.425	400	8.4250	1.94%
2022-05-30	8.265	8.180	8.645	8.225	8.265	3,400	28,053	8.2509	8.265	8.180	8.645	8.225	8.265	3,400	8.2509	1.47%
2022-05-27	8.145	-	-	-	-	0	0	-	8.145	-	-	-	-	0	-	0.25%
2022-05-26	8.125	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	0.00%
2022-05-25	8.125	-	-	8.125	8.130	1,400	11,377	8.1264	8.125	-	-	8.125	8.130	1,400	8.1264	-0.61%
2022-05-24	8.175	-	8.520	8.180	8.395	2,400	19,828	8.2617	8.175	-	8.520	8.180	8.395	2,400	8.2617	-3.31%
2022-05-23	8.455	8.380	8.520	-	-	1,000	8,420	8.4200	8.455	8.380	8.520	-	-	1,000	8.4200	-0.41%
2022-05-20	8.490	8.435	-	8.480	8.490	5,000	42,410	8.4820	8.490	8.435	-	8.480	8.490	5,000	8.4820	2.17%
2022-05-19	8.310	8.310	8.730	8.225	8.310	311,800	2,576,003	8.2617	8.310	8.310	8.730	8.225	8.310	311,800	8.2617	-0.72%
2022-05-18	8.370	7.200	8.730	8.355	8.390	3,800	31,796	8.3674	8.370	7.200	8.730	8.355	8.390	3,800	8.3674	0.12%
2022-05-17	8.360	8.340	8.730	8.210	8.360	20,600	169,332	8.2200	8.360	8.340	8.730	8.210	8.360	20,600	8.2200	2.45%
2022-05-16	8.160	-	8.730	8.160	8.335	32,800	268,929	8.1991	8.160	-	8.730	8.160	8.335	32,800	8.1991	-0.91%
2022-05-13	8.235	-	-	8.210	8.245	33,400	274,767	8.2266	8.235	-	-	8.210	8.245	33,400	8.2266	0.06%
2022-05-12	8.230	-	-	8.230	8.230	4,000	32,965	8.2413	8.230	-	-	8.230	8.230	4,000	8.2413	-0.90%
2022-05-11	8.305	-	-	8.305	8.445	5,600	46,708	8.3407	8.305	-	-	8.305	8.445	5,600	8.3407	3.81%
2022-05-10	8.000	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.95%
2022-05-06	7.925	7.800	8.630	-	-	600	4,740	7.9000	7.925	7.800	8.630	-	-	600	7.9000	-2.04%
2022-05-05	8.090	-	8.630	-	-	0	0	-	8.090	-	8.630	-	-	0	-	0.00%
2022-05-04	8.090	-	8.630	-	-	0	0	-	8.090	-	8.630	-	-	0	-	-0.49%
2022-05-03	8.130	-	8.630	-	-	0	0	-	8.130	-	8.630	-	-	0	-	0.00%
2022-04-29	8.130	-	-	-	-	1,000	8,120	8.1200	8.130	-	-	-	-	1,000	8.1200	3.24%
2022-04-28	7.875	-	-	-	-	1,000	7,835	7.8350	7.875	-	-	-	-	1,000	7.8350	-0.82%
2022-04-27	7.940	-	-	7.820	7.910	8,200	63,980	7.8024	7.940	-	-	7.820	7.910	8,200	7.8024	4.61%
2022-04-26	7.590	-	-	7.625	7.770	17,200	132,079	7.6790	7.590	-	-	7.625	7.770	17,200	7.6790	-0.46%
2022-04-25	7.625	-	-	7.750	7.860	25,600	199,611	7.7973	7.625	-	-	7.750	7.860	25,600	7.7973	-5.04%
2022-04-22	8.030	8.000	-	8.025	8.085	39,400	316,980	8.0452	8.030	8.000	-	8.025	8.085	39,400	8.0452	-1.11%
2022-04-21	8.120	8.080	-	8.120	8.240	33,600	275,399	8.1964	8.120	8.080	-	8.120	8.240	33,600	8.1964	-2.05%
2022-04-20	8.290	-	-	8.295	8.470	6,000	49,891	8.3152	8.290	-	-	8.295	8.470	6,000	8.3152	-3.72%
2022-04-19	8.610	-	-	-	-	1,000	8,660	8.6600	8.610	-	-	-	-	1,000	8.6600	-0.23%
2022-04-14	8.630	8.630	-	8.585	8.700	13,600	117,868	8.6668	8.630	8.630	-	8.585	8.700	13,600	8.6668	-0.35%
2022-04-13	8.660	8.600	-	8.760	8.760	1,200	10,412	8.6767	8.660	8.600	-	8.760	8.760	1,200	8.6767	-1.53%
2022-04-12	8.795	8.795	-	8.670	8.670	800	6,936	8.6700	8.795	8.795	-	8.670	8.670	800	8.6700	1.97%
2022-04-11	8.625	8.600	-	8.670	8.670	1,000	8,682	8.6820	8.625	8.600	-	8.670	8.670	1,000	8.6820	-4.54%
2022-04-08	9.035	8.800	-	8.940	9.090	4,000	36,059	9.0148	9.035	8.800	-	8.940	9.090	4,000	9.0148	0.44%
2022-04-07	8.995	8.980	-	8.995	9.080	52,000	469,272	9.0245	8.995	8.980	-	8.995	9.080	52,000	9.0245	-2.70%
2022-04-06	9.245	9.180	-	9.185	9.300	19,400	179,665	9.2611	9.245	9.180	-	9.185	9.300	19,400	9.2611	-1.12%
2022-04-04	9.350	9.350	-	-	-	0	0	-	9.350	9.350	-	-	-	0	-	0.16%
2022-04-01	9.335	9.300	-	9.280	9.455	64,200	603,314	9.3974	9.335	9.300	-	9.280	9.455	64,200	9.3974	-0.53%
2022-03-31	9.385	9.290	-	-	-	2,000	18,580	9.2900	9.385	9.290	-	-	-	2,000	9.2900	-0.48%
2022-03-30	9.430	9.180	-	9.195	9.295	8,000	74,260	9.2825	9.430	9.180	-	9.195	9.295	8,000	9.2825	3.85%
2022-03-29	9.080	-	-	-	-	1,000	9,175	9.1750	9.080	-	-	-	-	1,000	9.1750	0.00%
2022-03-28	9.080	-	-	9.080	9.200	3,400	31,232	9.1859	9.080	-	-	9.080	9.200	3,400	9.1859	-2.26%
2022-03-25	9.290	-	-	9.380	9.380	800	7,504	9.3800	9.290	-	-	9.380	9.380	800	9.3800	-1.48%
2022-03-24	9.430	9.300	-	9.390	9.390	3,800	35,736	9.4042	9.430	9.300	-	9.390	9.390	3,800	9.4042	-1.05%
2022-03-23	9.530	9.300	9.620	9.530	9.530	2,000	19,060	9.5300	9.530	9.300	9.620	9.530	9.530	2,000	9.5300	0.95%
2022-03-22	9.440	9.300	-	9.440	9.440	2,400	22,626	9.4275	9.440	9.300	-	9.440	9.440	2,400	9.4275	-0.84%
2022-03-21	9.520	-	-	-	-	2,000	19,205	9.6025	9.520	-	-	-	-	2,000	9.6025	0.26%
2022-03-18	9.495	9.495	-	9.455	9.495	8,200	77,734	9.4798	9.495	9.495	-	9.455	9.495	8,200	9.4798	-0.68%
2022-03-17	9.560	8.200	-	9.485	9.560	46,200	440,306	9.5304	9.560	8.200	-	9.485	9.560	46,200	9.5304	2.69%
2022-03-16	9.310	-	-	8.695	9.310	65,200	583,468	8.9489	9.310	-	-	8.695	9.310	65,200	8.9489	7.07%
2022-03-15	8.695	8.600	-	8.685	9.000	46,600	407,446	8.7435	8.695	8.600	-	8.685	9.000	46,600	8.7435	-3.28%
2022-03-14	8.990	-	-	9.000	9.285	25,800	238,043	9.2265	8.990	-	-	9.000	9.285	25,800	9.2265	-3.49%
2022-03-11	9.315	9.280	-	9.000	9.380	153,800	1,404,615	9.1327	9.315	9.280	-	9.000	9.380	153,800	9.1327	1.19%
2022-03-10	9.205	-	-	9.190	9.310	151,600	1,397,048	9.2154	9.205	-	-	9.190	9.310	151,600	9.2154	2.56%
2022-03-09	8.975	8.700	-	8.700	9.000	166,600	1,488,134	8.9324	8.975	8.700	-	8.700	9.000	166,600	8.9324	-0.94%
2022-03-08	9.060	-	-	9.165	9.285	12,200	111,855	9.1684	9.060	-	-	9.165	9.285	12,200	9.1684	-1.20%
2022-03-07	9.170	9.150	-	9.170	9.390	208,600	1,945,484	9.3264	9.170	9.150	-	9.170	9.390	208,600	9.3264	-5.27%
2022-03-04	9.680	-	-	9.680	9.680	1,200	11,628	9.6900	9.680	-	-	9.680	9.680	1,200	9.6900	-1.63%
2022-03-03	9.840	-	-	9.860	9.860	3,200	31,552	9.8600	9.840	-	-	9.860	9.860	3,200	9.8600	-0.71%
2022-03-02	9.910	-	-	9.865	9.865	200	1,973	9.8650	9.910	-	-	9.865	9.865	200	9.8650	-2.36%
2022-03-01	10.15	-	-	10.15	10.15	400	4,060	10.150	10.15	-	-	10.15	10.15	400	10.150	0.20%
2022-02-28	10.13	-	-	10.08	10.08	6,600	66,610	10.092	10.13	-	-	10.08	10.08	6,600	10.092	0.90%
2022-02-25	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	3.08%
2022-02-24	9.740	-	-	9.730	9.960	1,000	9,914	9.9140	9.740	-	-	9.730	9.960	1,000	9.9140	-2.70%
2022-02-23	10.01	10.00	-	10.01	10.01	4,000	40,052	10.013	10.01	10.00	-	10.01	10.01	4,000	10.013	2.88%
2022-02-22	9.730	9.670	-	9.710	9.730	2,400	23,340	9.7250	9.730	9.670	-	9.710	9.730	2,400	9.7250	-1.57%
2022-02-21	9.885	9.825	-	-	-	1,000	9,835	9.8350	9.885	9.825	-	-	-	1,000	9.8350	-0.60%
2022-02-18	9.945	9.880	-	9.880	9.965	71,400	708,671	9.9254	9.945	9.880	-	9.880	9.965	71,400	9.9254	-0.40%
2022-02-17	9.985	9.860	10.10	9.905	10.00	800	7,943	9.9288	9.985	9.860	10.10	9.905	10.00	800	9.9288	1.32%
2022-02-16	9.855	-	10.10	-	-	3,000	29,795	9.9317	9.855	-	10.10	-	-	3,000	9.9317	0.00%
2022-02-15	9.855	-	10.10	9.845	9.845	4,600	45,044	9.7922	9.855	-	10.10	9.845	9.845	4,600	9.7922	2.66%
2022-02-14	9.600	9.480	10.10	9.600	9.660	4,000	38,635	9.6588	9.600	9.480	10.10	9.600	9.660	4,000	9.6588	-0.83%
2022-02-11	9.680	9.630	-	9.680	9.910	3,600	35,387	9.8297	9.680	9.630	-	9.680	9.910	3,600	9.8297	-2.47%
2022-02-10	9.925	9.925	-	9.900	9.910	8,400	83,239	9.9094	9.925	9.925	-	9.900	9.910	8,400	9.9094	-2.02%
2022-02-09	10.13	10.12	-	10.03	10.04	1,600	16,060	10.038	10.13	10.12	-	10.03	10.04	1,600	10.038	1.40%
2022-02-08	9.990	-	-	9.900	10.00	17,200	170,825	9.9317	9.990	-	-	9.900	10.00	17,200	9.9317	-2.44%
2022-02-07	10.24	10.20	-	10.24	10.50	114,800	1,199,706	10.450	10.24	10.20	-	10.24	10.50	114,800	10.450	-0.97%
2022-02-04	10.34	10.34	-	10.27	10.34	29,400	302,248	10.281	10.34	10.34	-	10.27	10.34	29,400	10.281	1.37%
2022-01-31	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
2022-01-28	10.20	-	-	10.14	10.29	800	8,176	10.220	10.20	-	-	10.14	10.29	800	10.220	0.00%
2022-01-27	10.20	10.14	-	10.20	10.29	4,400	45,098	10.250	10.20	10.14	-	10.20	10.29	4,400	10.250	-2.86%
2022-01-26	10.50	-	-	10.40	10.40	5,000	52,000	10.400	10.50	-	-	10.40	10.40	5,000	10.400	0.48%
2022-01-25	10.45	-	-	10.45	10.71	2,800	29,694	10.605	10.45	-	-	10.45	10.71	2,800	10.605	-2.34%
2022-01-24	10.70	10.60	-	10.65	10.80	1,235,200	13,232,496	10.713	10.70	10.60	-	10.65	10.80	1,235,200	10.713	-0.56%
2022-01-21	10.76	10.65	-	-	-	0	0	-	10.76	10.65	-	-	-	0	-	-0.83%
2022-01-20	10.85	10.85	-	-	-	0	0	-	10.85	10.85	-	-	-	0	-	0.00%
2022-01-19	10.85	10.80	-	10.85	11.10	1,000	11,050	11.050	10.85	10.80	-	10.85	11.10	1,000	11.050	-2.60%
2022-01-18	11.14	11.10	-	11.14	11.14	10,000	111,400	11.140	11.14	11.10	-	11.14	11.14	10,000	11.140	0.00%
2022-01-17	11.14	11.10	-	-	-	0	0	-	11.14	11.10	-	-	-	0	-	1.55%
2022-01-14	10.97	10.68	-	-	-	0	0	-	10.97	10.68	-	-	-	0	-	0.55%
2022-01-13	10.91	10.60	-	11.05	11.05	2,000	22,100	11.050	10.91	10.60	-	11.05	11.05	2,000	11.050	-1.36%
2022-01-12	11.06	10.70	-	-	-	0	0	-	11.06	10.70	-	-	-	0	-	2.41%
2022-01-11	10.80	10.70	-	10.80	10.84	3,600	39,000	10.833	10.80	10.70	-	10.80	10.84	3,600	10.833	-0.64%
2022-01-10	10.87	10.75	-	10.81	10.95	122,200	1,329,598	10.881	10.87	10.75	-	10.81	10.95	122,200	10.881	-0.46%
2022-01-07	10.92	10.89	-	10.97	10.97	200	2,194	10.970	10.92	10.89	-	10.97	10.97	200	10.970	-0.73%
2022-01-06	11.00	10.90	-	10.95	11.04	743,000	8,176,036	11.004	11.00	10.90	-	10.95	11.04	743,000	11.004	-1.70%
2022-01-05	11.19	-	-	11.21	11.33	5,600	63,372	11.316	11.19	-	-	11.21	11.33	5,600	11.316	-2.70%
2022-01-04	11.50	11.45	-	11.50	11.54	3,000	34,540	11.513	11.50	11.45	-	11.50	11.54	3,000	11.513	-2.38%
2022-01-03	11.78	11.72	-	-	-	0	0	-	11.78	11.72	-	-	-	0	-	0.00%
2021-12-31	11.78	11.50	-	11.78	11.78	1,400	16,492	11.780	11.78	11.50	-	11.78	11.78	1,400	11.780	-0.34%
2021-12-30	11.82	11.80	-	11.70	11.82	1,800	21,156	11.753	11.82	11.80	-	11.70	11.82	1,800	11.753	1.98%
2021-12-29	11.59	11.50	-	-	-	0	0	-	11.59	11.50	-	-	-	0	-	-0.94%
2021-12-28	11.70	11.70	-	11.60	11.60	2,000	23,200	11.600	11.70	11.70	-	11.60	11.60	2,000	11.600	0.86%
2021-12-24	11.60	11.50	-	11.60	11.60	1,400	16,240	11.600	11.60	11.50	-	11.60	11.60	1,400	11.600	-1.78%
2021-12-23	11.81	11.80	-	-	-	0	0	-	11.81	11.80	-	-	-	0	-	0.17%
2021-12-22	11.79	11.73	-	11.75	11.82	301,600	3,558,456	11.799	11.79	11.73	-	11.75	11.82	301,600	11.799	0.51%
2021-12-21	11.73	11.74	-	11.60	11.73	900,000	10,502,878	11.670	11.73	11.74	-	11.60	11.73	900,000	11.670	0.51%
2021-12-20	11.67	10.78	11.70	11.67	12.00	6,400	75,418	11.784	11.67	10.78	11.70	11.67	12.00	6,400	11.784	-3.63%
2021-12-17	12.11	12.00	12.49	12.12	12.12	4,600	55,752	12.120	12.11	12.00	12.49	12.12	12.12	4,600	12.120	-1.14%
2021-12-16	12.25	12.00	12.49	12.23	12.23	400	4,892	12.230	12.25	12.00	12.49	12.23	12.23	400	12.230	0.16%
2021-12-15	12.23	12.00	12.49	12.23	12.35	2,000	24,652	12.326	12.23	12.00	12.49	12.23	12.35	2,000	12.326	-0.65%
2021-12-14	12.31	12.00	12.49	12.31	12.31	56,000	689,360	12.310	12.31	12.00	12.49	12.31	12.31	56,000	12.310	0.24%
2021-12-13	12.28	12.28	12.49	12.24	12.26	33,600	411,924	12.260	12.28	12.28	12.49	12.24	12.26	33,600	12.260	0.24%
2021-12-10	12.25	12.00	12.26	12.20	12.26	135,600	1,657,886	12.226	12.25	12.00	12.26	12.20	12.26	135,600	12.226	0.41%
2021-12-09	12.20	12.13	12.20	12.16	12.22	6,600	80,324	12.170	12.20	12.13	12.20	12.16	12.22	6,600	12.170	1.50%
2021-12-08	12.02	12.02	-	-	-	0	0	-	12.02	12.02	-	-	-	0	-	1.18%
2021-12-07	11.88	10.78	-	11.75	11.88	18,600	219,604	11.807	11.88	10.78	-	11.75	11.88	18,600	11.807	-1.33%
2021-12-06	12.04	12.00	12.17	12.17	12.17	200	2,434	12.170	12.04	12.00	12.17	12.17	12.17	200	12.170	-1.79%
2021-12-03	12.26	12.15	12.34	-	-	0	0	-	12.26	12.15	12.34	-	-	0	-	0.00%
2021-12-02	12.26	10.78	12.34	-	-	0	0	-	12.26	10.78	12.34	-	-	0	-	-0.16%
2021-12-01	12.28	10.78	12.34	12.32	12.32	400	4,928	12.320	12.28	10.78	12.34	12.32	12.32	400	12.320	-0.49%
2021-11-30	12.34	10.78	12.34	12.34	12.34	1,200	14,808	12.340	12.34	10.78	12.34	12.34	12.34	1,200	12.340	0.24%
2021-11-29	12.31	10.78	12.48	12.30	12.36	37,600	462,788	12.308	12.31	10.78	12.48	12.30	12.36	37,600	12.308	0.90%
2021-11-26	12.20	10.78	12.24	12.18	12.31	2,800	34,246	12.231	12.20	10.78	12.24	12.18	12.31	2,800	12.231	-0.73%
2021-11-25	12.29	10.78	12.29	12.29	12.30	7,200	88,546	12.298	12.29	10.78	12.29	12.29	12.30	7,200	12.298	-0.16%
2021-11-24	12.31	10.78	12.44	12.32	12.32	600	7,392	12.320	12.31	10.78	12.44	12.32	12.32	600	12.320	0.33%
2021-11-23	12.27	10.78	12.49	12.27	12.36	10,400	127,636	12.273	12.27	10.78	12.49	12.27	12.36	10,400	12.273	-0.41%
2021-11-22	12.32	10.78	12.49	12.23	12.32	12,000	146,868	12.239	12.32	10.78	12.49	12.23	12.32	12,000	12.239	2.24%
2021-11-19	12.05	10.78	-	-	-	0	0	-	12.05	10.78	-	-	-	0	-	0.92%
2021-11-18	11.94	10.78	-	11.90	12.00	7,200	85,980	11.942	11.94	10.78	-	11.90	12.00	7,200	11.942	-1.16%
2021-11-17	12.08	12.06	-	12.05	12.09	3,000	36,178	12.059	12.08	12.06	-	12.05	12.09	3,000	12.059	0.67%
2021-11-16	12.00	10.78	-	-	-	0	0	-	12.00	10.78	-	-	-	0	-	0.00%
2021-11-15	12.00	10.78	12.40	12.00	12.01	1,600	19,210	12.006	12.00	10.78	12.40	12.00	12.01	1,600	12.006	-1.07%
2021-11-12	12.13	10.78	12.17	12.13	12.20	34,000	414,260	12.184	12.13	10.78	12.17	12.13	12.20	34,000	12.184	-0.25%
2021-11-11	12.16	10.78	12.24	12.16	12.17	16,200	196,994	12.160	12.16	10.78	12.24	12.16	12.17	16,200	12.160	1.50%
2021-11-10	11.98	11.68	-	11.71	11.71	1,000	11,710	11.710	11.98	11.68	-	11.71	11.71	1,000	11.710	0.17%
2021-11-09	11.96	10.78	-	11.90	12.00	6,000	71,620	11.937	11.96	10.78	-	11.90	12.00	6,000	11.937	0.84%
2021-11-08	11.86	11.83	12.20	-	-	0	0	-	11.86	11.83	12.20	-	-	0	-	0.25%
2021-11-05	11.83	11.80	12.20	11.86	11.86	800	9,488	11.860	11.83	11.80	12.20	11.86	11.86	800	11.860	0.25%
2021-11-04	11.80	10.78	12.20	-	-	0	0	-	11.80	10.78	12.20	-	-	0	-	0.25%
2021-11-03	11.77	10.78	12.20	-	-	0	0	-	11.77	10.78	12.20	-	-	0	-	-0.17%
2021-11-02	11.79	10.78	12.20	11.80	11.80	200	2,360	11.800	11.79	10.78	12.20	11.80	11.80	200	11.800	0.08%
2021-11-01	11.78	10.78	12.20	11.78	11.82	23,200	274,076	11.814	11.78	10.78	12.20	11.78	11.82	23,200	11.814	-0.17%
2021-10-29	11.80	10.78	12.20	11.49	11.80	11,600	136,148	11.737	11.80	10.78	12.20	11.49	11.80	11,600	11.737	1.72%
2021-10-28	11.60	11.53	12.20	11.60	11.60	7,800	90,480	11.600	11.60	11.53	12.20	11.60	11.60	7,800	11.600	-0.51%
2021-10-27	11.66	11.60	11.84	11.66	11.66	7,800	90,948	11.660	11.66	11.60	11.84	11.66	11.66	7,800	11.660	-1.10%
2021-10-26	11.79	11.69	12.20	11.84	11.85	16,000	189,520	11.845	11.79	11.69	12.20	11.84	11.85	16,000	11.845	0.34%
2021-10-25	11.75	11.70	12.20	11.69	11.75	19,000	222,350	11.703	11.75	11.70	12.20	11.69	11.75	19,000	11.703	1.73%
2021-10-22	11.55	10.78	12.20	11.51	11.51	13,600	156,536	11.510	11.55	10.78	12.20	11.51	11.51	13,600	11.510	0.35%
2021-10-21	11.51	11.51	11.62	11.46	11.57	60,800	700,318	11.518	11.51	11.51	11.62	11.46	11.57	60,800	11.518	-0.86%
2021-10-20	11.61	11.36	11.70	-	-	0	0	-	11.61	11.36	11.70	-	-	0	-	0.00%
2021-10-19	11.61	10.78	12.20	11.61	11.61	3,000	34,830	11.610	11.61	10.78	12.20	11.61	11.61	3,000	11.610	0.87%
2021-10-18	11.51	10.78	12.20	11.47	11.48	18,800	215,646	11.471	11.51	10.78	12.20	11.47	11.48	18,800	11.471	0.17%
2021-10-15	11.49	10.78	12.20	11.31	11.49	17,000	194,900	11.465	11.49	10.78	12.20	11.31	11.49	17,000	11.465	4.26%
2021-10-12	11.02	10.90	12.20	10.92	11.02	2,600	28,542	10.978	11.02	10.90	12.20	10.92	11.02	2,600	10.978	-2.30%
2021-10-11	11.28	10.78	12.20	-	-	0	0	-	11.28	10.78	12.20	-	-	0	-	-0.97%
2021-10-08	11.39	10.80	12.20	-	-	0	0	-	11.39	10.80	12.20	-	-	0	-	0.35%
2021-10-07	11.35	10.78	12.20	11.35	11.35	7,000	79,450	11.350	11.35	10.78	12.20	11.35	11.35	7,000	11.350	1.34%
2021-10-06	11.20	11.06	12.20	11.17	11.23	42,200	471,554	11.174	11.20	11.06	12.20	11.17	11.23	42,200	11.174	-0.27%
2021-10-05	11.23	10.80	12.20	11.22	11.28	60,600	680,558	11.230	11.23	10.80	12.20	11.22	11.28	60,600	11.230	-0.80%
2021-10-04	11.32	11.28	12.20	11.30	11.32	70,200	793,982	11.310	11.32	11.28	12.20	11.30	11.32	70,200	11.310	-0.53%
2021-09-30	11.38	10.80	12.20	11.34	11.35	150,600	1,708,348	11.344	11.38	10.80	12.20	11.34	11.35	150,600	11.344	1.61%
2021-09-29	11.20	10.78	11.20	-	-	0	0	-	11.20	10.78	11.20	-	-	0	-	-1.15%
2021-09-28	11.33	11.25	11.38	11.40	11.40	1,400	15,850	11.321	11.33	11.25	11.38	11.40	11.40	1,400	11.321	0.18%
2021-09-27	11.31	10.78	-	11.26	11.50	321,000	3,650,708	11.373	11.31	10.78	-	11.26	11.50	321,000	11.373	0.71%
2021-09-24	11.23	11.13	-	-	-	0	0	-	11.23	11.13	-	-	-	0	-	0.90%
2021-09-23	11.13	10.78	-	-	-	0	0	-	11.13	10.78	-	-	-	0	-	1.92%
2021-09-21	10.92	10.78	-	10.88	10.96	291,400	3,188,110	10.941	10.92	10.78	-	10.88	10.96	291,400	10.941	0.00%
2021-09-20	10.92	10.78	-	10.85	10.94	126,200	1,376,496	10.907	10.92	10.78	-	10.85	10.94	126,200	10.907	-3.02%
2021-09-17	11.26	10.80	-	11.26	11.26	3,200	36,032	11.260	11.26	10.80	-	11.26	11.26	3,200	11.260	1.26%
2021-09-16	11.12	11.00	11.29	11.10	11.12	10,000	111,120	11.112	11.12	11.00	11.29	11.10	11.12	10,000	11.112	-1.77%
2021-09-15	11.32	11.18	11.32	-	-	0	0	-	11.32	11.18	11.32	-	-	0	-	-0.18%
2021-09-14	11.34	10.78	11.53	11.31	11.55	355,200	4,058,034	11.425	11.34	10.78	11.53	11.31	11.55	355,200	11.425	0.09%
2021-09-13	11.33	10.78	11.36	-	-	0	0	-	11.33	10.78	11.36	-	-	0	-	-0.44%
2021-09-10	11.38	11.35	-	11.38	11.39	127,200	1,447,748	11.382	11.38	11.35	-	11.38	11.39	127,200	11.382	-0.09%
2021-09-09	11.39	10.78	-	-	-	0	0	-	11.39	10.78	-	-	-	0	-	-0.09%
2021-09-08	11.40	10.78	-	11.49	11.49	4,000	45,960	11.490	11.40	10.78	-	11.49	11.49	4,000	11.490	-0.96%
2021-09-07	11.51	11.48	-	11.41	11.42	11,600	132,442	11.417	11.51	11.48	-	11.41	11.42	11,600	11.417	0.96%
2021-09-06	11.40	11.35	-	11.25	11.40	77,000	877,046	11.390	11.40	11.35	-	11.25	11.40	77,000	11.390	3.73%
2021-09-03	10.99	10.90	11.13	11.00	11.13	7,200	79,282	11.011	10.99	10.90	11.13	11.00	11.13	7,200	11.011	-1.26%
2021-09-02	11.13	11.10	11.25	11.13	11.13	200	2,226	11.130	11.13	11.10	11.25	11.13	11.13	200	11.130	-1.42%
2021-09-01	11.29	11.05	-	-	-	6,400	71,872	11.230	11.29	11.05	-	-	-	6,400	11.230	-0.53%
2021-08-31	11.35	11.20	-	11.26	11.38	160,600	1,821,578	11.342	11.35	11.20	-	11.26	11.38	160,600	11.342	-1.13%
2021-08-30	11.48	11.38	-	-	-	0	0	-	11.48	11.38	-	-	-	0	-	0.00%
2021-08-27	11.48	11.01	-	11.48	11.54	5,000	57,436	11.487	11.48	11.01	-	11.48	11.54	5,000	11.487	-0.69%
2021-08-26	11.56	11.01	11.80	-	-	0	0	-	11.56	11.01	11.80	-	-	0	-	-1.87%
2021-08-25	11.78	11.65	-	-	-	0	0	-	11.78	11.65	-	-	-	0	-	0.26%
2021-08-24	11.75	11.74	-	11.56	11.56	1,000	11,560	11.560	11.75	11.74	-	11.56	11.56	1,000	11.560	1.91%
2021-08-23	11.53	11.42	-	-	-	0	0	-	11.53	11.42	-	-	-	0	-	3.41%
2021-08-20	11.15	11.15	-	11.12	11.39	23,400	262,260	11.208	11.15	11.15	-	11.12	11.39	23,400	11.208	-2.87%
2021-08-19	11.48	11.36	12.82	11.46	11.56	53,800	617,164	11.471	11.48	11.36	12.82	11.46	11.56	53,800	11.471	0.61%
2021-08-18	11.41	11.12	12.82	11.36	11.41	6,200	70,642	11.394	11.41	11.12	12.82	11.36	11.41	6,200	11.394	0.26%
2021-08-17	11.38	11.30	11.38	11.35	11.55	120,800	1,393,334	11.534	11.38	11.30	11.38	11.35	11.55	120,800	11.534	-2.57%
2021-08-16	11.68	-	12.82	11.68	11.70	4,800	56,144	11.697	11.68	-	12.82	11.68	11.70	4,800	11.697	-1.52%
2021-08-13	11.86	11.79	11.86	-	-	0	0	-	11.86	11.79	11.86	-	-	0	-	-0.42%
2021-08-12	11.91	11.80	13.22	11.91	12.20	11,800	141,242	11.970	11.91	11.80	13.22	11.91	12.20	11,800	11.970	-2.22%
2021-08-11	12.18	-	12.32	12.18	12.18	4,200	51,156	12.180	12.18	-	12.32	12.18	12.18	4,200	12.180	-0.16%
2021-08-10	12.20	12.17	12.20	12.08	12.20	25,800	312,792	12.124	12.20	12.17	12.20	12.08	12.20	25,800	12.124	0.00%
2021-08-09	12.20	-	12.48	-	-	0	0	-	12.20	-	12.48	-	-	0	-	-0.49%
2021-08-06	12.26	-	-	12.25	12.43	105,000	1,299,588	12.377	12.26	-	-	12.25	12.43	105,000	12.377	-1.29%
2021-08-05	12.42	12.30	12.52	12.40	12.44	6,400	79,452	12.414	12.42	12.30	12.52	12.40	12.44	6,400	12.414	-0.72%
2021-08-04	12.51	12.00	12.56	12.35	12.55	118,800	1,482,234	12.477	12.51	12.00	12.56	12.35	12.55	118,800	12.477	1.79%
2021-08-03	12.29	12.00	12.44	12.26	12.38	101,600	1,250,830	12.311	12.29	12.00	12.44	12.26	12.38	101,600	12.311	-0.73%
2021-08-02	12.38	12.14	13.08	12.09	12.38	9,400	115,188	12.254	12.38	12.14	13.08	12.09	12.38	9,400	12.254	2.48%
2021-07-30	12.08	12.08	-	11.93	12.07	49,200	590,720	12.007	12.08	12.08	-	11.93	12.07	49,200	12.007	-1.06%
2021-07-29	12.21	12.05	12.62	11.91	12.21	3,800	45,984	12.101	12.21	12.05	12.62	11.91	12.21	3,800	12.101	6.45%
2021-07-28	11.47	10.20	12.62	11.34	11.56	156,400	1,797,774	11.495	11.47	10.20	12.62	11.34	11.56	156,400	11.495	2.50%
2021-07-27	11.19	10.90	12.62	11.03	11.80	257,400	2,866,348	11.136	11.19	10.90	12.62	11.03	11.80	257,400	11.136	-5.73%
2021-07-26	11.87	11.65	12.62	11.65	12.18	20,200	239,380	11.851	11.87	11.65	12.62	11.65	12.18	20,200	11.850	-3.18%
2021-07-23	12.26	12.20	12.55	12.26	12.51	41,600	517,094	12.430	12.26	12.20	12.55	12.26	12.51	41,600	12.430	-2.00%
2021-07-22	12.51	12.18	-	12.49	12.54	3,200	40,066	12.521	12.51	12.18	-	12.49	12.54	3,200	12.521	0.16%
2021-07-21	12.49	12.18	12.56	12.34	12.49	2,800	34,702	12.394	12.49	12.18	12.56	12.34	12.49	2,800	12.394	2.55%
2021-07-20	12.18	12.18	12.56	12.13	12.16	3,600	43,758	12.155	12.18	12.18	12.56	12.13	12.16	3,600	12.155	0.16%
2021-07-19	12.16	12.14	-	12.07	12.19	18,600	224,982	12.096	12.16	12.14	-	12.07	12.19	18,600	12.096	-0.25%
2021-07-16	12.19	-	12.19	12.20	12.40	1,678,400	20,709,910	12.339	12.19	-	12.19	12.20	12.40	1,678,400	12.339	-2.40%
2021-07-15	12.49	-	12.78	12.22	12.50	21,800	270,920	12.428	12.49	-	12.78	12.22	12.50	21,800	12.428	1.30%
2021-07-14	12.33	-	-	12.30	12.33	3,600	44,338	12.316	12.33	-	-	12.30	12.33	3,600	12.316	-0.40%
2021-07-13	12.38	12.38	-	12.27	12.59	15,400	190,568	12.375	12.38	12.38	-	12.27	12.59	15,400	12.375	-0.88%
2021-07-12	12.49	-	12.60	12.43	12.55	130,400	1,629,760	12.498	12.49	-	12.60	12.43	12.55	130,400	12.498	4.69%
2021-07-09	11.93	11.90	12.23	11.86	11.93	137,000	1,631,090	11.906	11.93	11.90	12.23	11.86	11.93	137,000	11.906	-0.91%
2021-07-08	12.04	-	12.24	12.04	12.12	23,600	285,632	12.103	12.04	-	12.24	12.04	12.12	23,600	12.103	0.50%
2021-07-07	11.98	11.98	-	11.81	12.05	16,400	194,852	11.881	11.98	11.98	-	11.81	12.05	16,400	11.881	3.01%
2021-07-06	11.63	-	-	11.63	11.80	13,800	162,568	11.780	11.63	-	-	11.63	11.80	13,800	11.780	-1.27%
2021-07-05	11.78	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2021-07-02	11.78	-	11.80	11.78	11.95	21,800	258,628	11.864	11.78	-	11.80	11.78	11.95	21,800	11.864	-4.07%
2021-06-30	12.28	-	12.39	12.13	12.29	60,600	742,890	12.259	12.28	-	12.39	12.13	12.29	60,600	12.259	2.08%
2021-06-29	12.03	11.94	12.06	11.94	12.03	2,000	23,952	11.976	12.03	11.94	12.06	11.94	12.03	2,000	11.976	-0.82%
2021-06-28	12.13	12.03	12.17	12.00	12.13	26,600	321,830	12.099	12.13	12.03	12.17	12.00	12.13	26,600	12.099	3.06%
2021-06-25	11.77	11.40	11.84	11.74	11.74	1,000	11,740	11.740	11.77	11.40	11.84	11.74	11.74	1,000	11.740	1.64%
2021-06-24	11.58	11.53	11.74	11.58	11.58	200	2,316	11.580	11.58	11.53	11.74	11.58	11.58	200	11.580	-1.28%
2021-06-23	11.73	11.48	11.74	11.72	11.75	24,600	288,912	11.744	11.73	11.48	11.74	11.72	11.75	24,600	11.744	1.30%
2021-06-22	11.58	-	-	11.40	11.62	29,600	342,200	11.561	11.58	-	-	11.40	11.62	29,600	11.561	0.43%
2021-06-21	11.53	11.39	11.62	11.50	11.59	31,800	366,436	11.523	11.53	11.39	11.62	11.50	11.59	31,800	11.523	0.70%
2021-06-18	11.45	-	11.45	11.36	11.55	4,200	47,898	11.404	11.45	-	11.45	11.36	11.55	4,200	11.404	1.87%
2021-06-17	11.24	11.10	11.40	-	-	0	0	-	11.24	11.10	11.40	-	-	0	-	1.26%
2021-06-16	11.10	-	11.40	11.10	11.64	98,800	1,134,300	11.481	11.10	-	11.40	11.10	11.64	98,800	11.481	-4.80%
2021-06-15	11.66	-	11.66	11.50	11.72	2,271,600	26,405,902	11.624	11.66	-	11.66	11.50	11.72	2,271,600	11.624	0.17%
2021-06-11	11.64	11.50	11.72	11.64	11.68	12,400	144,712	11.670	11.64	11.50	11.72	11.64	11.68	12,400	11.670	0.52%
2021-06-10	11.58	11.56	11.63	11.58	11.66	10,800	125,152	11.588	11.58	11.56	11.63	11.58	11.66	10,800	11.588	2.03%
2021-06-09	11.35	-	-	11.35	11.35	6,200	70,370	11.350	11.35	-	-	11.35	11.35	6,200	11.350	-0.35%
2021-06-08	11.39	-	-	11.30	11.40	8,400	94,960	11.305	11.39	-	-	11.30	11.40	8,400	11.305	0.18%
2021-06-07	11.37	-	-	11.32	11.32	1,000	11,320	11.320	11.37	-	-	11.32	11.32	1,000	11.320	-0.96%
2021-06-04	11.48	-	-	11.58	11.58	1,000	11,580	11.580	11.48	-	-	11.58	11.58	1,000	11.580	2.23%
2021-06-03	11.23	-	11.25	11.23	11.43	52,800	597,512	11.317	11.23	-	11.25	11.23	11.43	52,800	11.317	-2.09%
2021-06-02	11.47	11.41	11.50	11.39	11.56	5,000	57,368	11.474	11.47	11.41	11.50	11.39	11.56	5,000	11.474	-1.38%
2021-06-01	11.63	11.63	11.95	11.63	11.63	1,600	18,608	11.630	11.63	11.63	11.95	11.63	11.63	1,600	11.630	-0.85%
2021-05-31	11.73	11.75	11.95	11.64	11.73	12,600	147,610	11.715	11.73	11.75	11.95	11.64	11.73	12,600	11.715	2.80%
2021-05-28	11.41	-	11.69	11.41	11.57	14,000	160,940	11.496	11.41	-	11.69	11.41	11.57	14,000	11.496	-0.44%
2021-05-27	11.46	11.43	11.50	11.46	11.46	800	9,168	11.460	11.46	11.43	11.50	11.46	11.46	800	11.460	0.79%
2021-05-26	11.37	11.29	11.50	11.32	11.41	2,200	24,972	11.351	11.37	11.29	11.50	11.32	11.41	2,200	11.351	-0.70%
2021-05-25	11.45	11.40	11.45	11.41	11.45	35,000	399,458	11.413	11.45	11.40	11.45	11.41	11.45	35,000	11.413	3.34%
2021-05-24	11.08	-	-	11.06	11.08	32,600	360,900	11.071	11.08	-	-	11.06	11.08	32,600	11.071	0.64%
2021-05-21	11.01	10.89	11.49	10.99	11.14	8,200	90,832	11.077	11.01	10.89	11.49	10.99	11.14	8,200	11.077	-0.90%
2021-05-20	11.11	-	-	10.93	11.11	3,600	39,624	11.007	11.11	-	-	10.93	11.11	3,600	11.007	1.65%
2021-05-18	10.93	10.87	-	11.01	11.02	18,800	207,088	11.015	10.93	10.87	-	11.01	11.02	18,800	11.015	-0.36%
2021-05-17	10.97	10.97	-	-	-	0	0	-	10.97	10.97	-	-	-	0	-	3.00%
2021-05-14	10.65	10.65	-	10.65	10.68	20,600	219,444	10.653	10.65	10.65	-	10.65	10.68	20,600	10.653	2.80%
2021-05-13	10.36	9.000	-	10.36	10.36	4,000	41,440	10.360	10.36	9.000	-	10.36	10.36	4,000	10.360	-0.38%
2021-05-12	10.40	10.22	-	10.22	10.22	1,000	10,220	10.220	10.40	10.22	-	10.22	10.22	1,000	10.220	1.76%
2021-05-11	10.22	9.520	-	10.13	10.28	11,800	120,258	10.191	10.22	9.520	-	10.13	10.28	11,800	10.191	-0.20%
2021-05-10	10.24	10.18	10.32	10.18	10.33	1,200	12,306	10.255	10.24	10.18	10.32	10.18	10.33	1,200	10.255	-0.10%
2021-05-07	10.25	10.19	10.26	10.25	10.33	35,600	366,674	10.300	10.25	10.19	10.26	10.25	10.33	35,600	10.300	-3.76%
2021-05-06	10.65	-	10.70	10.76	10.76	600	6,456	10.760	10.65	-	10.70	10.76	10.76	600	10.760	-1.21%
2021-05-05	10.78	10.78	-	10.64	10.64	400	4,256	10.640	10.78	10.78	-	10.64	10.64	400	10.640	0.09%
2021-05-04	10.77	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.09%
2021-05-03	10.76	-	-	10.76	10.78	83,400	897,832	10.765	10.76	-	-	10.76	10.78	83,400	10.765	-1.19%
2021-04-30	10.89	-	11.02	10.87	10.90	3,600	39,182	10.884	10.89	-	11.02	10.87	10.90	3,600	10.884	1.30%
2021-04-29	10.75	-	10.80	10.62	10.77	2,000	21,510	10.755	10.75	-	10.80	10.62	10.77	2,000	10.755	0.56%
2021-04-28	10.69	10.52	-	10.52	10.70	15,200	162,336	10.680	10.69	10.52	-	10.52	10.70	15,200	10.680	2.00%
2021-04-27	10.48	9.000	-	10.48	10.48	200	2,096	10.480	10.48	9.000	-	10.48	10.48	200	10.480	-0.19%
2021-04-26	10.50	9.000	10.76	10.67	10.77	16,200	173,294	10.697	10.50	9.000	10.76	10.67	10.77	16,200	10.697	-0.57%
2021-04-23	10.56	10.41	-	10.41	10.56	40,200	420,006	10.448	10.56	10.41	-	10.41	10.56	40,200	10.448	2.33%
2021-04-22	10.32	10.31	-	10.32	10.32	5,000	51,600	10.320	10.32	10.31	-	10.32	10.32	5,000	10.320	0.00%
2021-04-21	10.32	9.850	10.60	10.20	10.80	9,200	94,770	10.301	10.32	9.850	10.60	10.20	10.80	9,200	10.301	1.28%
2021-04-20	10.19	10.15	-	10.19	10.26	3,400	34,870	10.256	10.19	10.15	-	10.19	10.26	3,400	10.256	0.30%
2021-04-19	10.16	9.000	10.26	-	-	0	0	-	10.16	9.000	10.26	-	-	0	-	3.25%
2021-04-16	9.840	9.840	-	9.780	9.845	3,800	37,390	9.8395	9.840	9.840	-	9.780	9.845	3,800	9.8395	-0.05%
2021-04-15	9.845	9.800	10.26	9.780	9.780	1,600	15,648	9.7800	9.845	9.800	10.26	9.780	9.780	1,600	9.7800	-0.35%
2021-04-14	9.880	9.700	10.28	9.745	9.880	81,400	793,699	9.7506	9.880	9.700	10.28	9.745	9.880	81,400	9.7506	2.07%
2021-04-13	9.680	9.680	10.28	9.680	9.680	9,800	94,864	9.6800	9.680	9.680	10.28	9.680	9.680	9,800	9.6800	0.62%
2021-04-12	9.620	9.000	-	9.620	9.620	1,600	15,392	9.6200	9.620	9.000	-	9.620	9.620	1,600	9.6200	-2.48%
2021-04-09	9.865	9.000	10.30	-	-	0	0	-	9.865	9.000	10.30	-	-	0	-	-1.15%
2021-04-08	9.980	9.980	10.30	9.980	10.02	3,000	30,036	10.012	9.980	9.980	10.30	9.980	10.02	3,000	10.012	0.60%
2021-04-07	9.920	9.000	10.30	10.06	10.06	1,200	12,072	10.060	9.920	9.000	10.30	10.06	10.06	1,200	10.060	-0.15%
2021-04-01	9.935	9.800	-	9.830	9.830	1,200	11,796	9.8300	9.935	9.800	-	9.830	9.830	1,200	9.8300	2.42%
2021-03-31	9.700	9.000	-	9.700	9.700	200	1,940	9.7000	9.700	9.000	-	9.700	9.700	200	9.7000	-0.82%
2021-03-30	9.780	9.730	10.60	9.795	9.795	200	1,959	9.7950	9.780	9.730	10.60	9.795	9.795	200	9.7950	1.09%
2021-03-29	9.675	9.000	10.60	-	-	0	0	-	9.675	9.000	10.60	-	-	0	-	0.00%
2021-03-26	9.675	9.000	10.60	-	-	0	0	-	9.675	9.000	10.60	-	-	0	-	3.48%
2021-03-25	9.350	9.295	9.415	9.270	9.290	1,800	16,698	9.2767	9.350	9.295	9.415	9.270	9.290	1,800	9.2767	0.00%
2021-03-24	9.350	9.270	10.60	-	-	0	0	-	9.350	9.270	10.60	-	-	0	-	-0.85%
2021-03-23	9.430	9.315	10.60	9.365	9.510	26,800	253,795	9.4700	9.430	9.315	10.60	9.365	9.510	26,800	9.4700	-0.68%
2021-03-22	9.495	9.000	10.60	-	-	0	0	-	9.495	9.000	10.60	-	-	0	-	0.00%
2021-03-19	9.495	9.000	10.60	9.495	9.520	5,800	55,153	9.5091	9.495	9.000	10.60	9.495	9.520	5,800	9.5091	-2.21%
2021-03-18	9.710	9.600	9.995	9.600	9.765	2,400	23,238	9.6825	9.710	9.600	9.995	9.600	9.765	2,400	9.6825	1.89%
2021-03-17	9.530	9.280	9.995	9.370	9.370	1,200	11,244	9.3700	9.530	9.280	9.995	9.370	9.370	1,200	9.3700	1.38%
2021-03-16	9.400	9.330	9.995	9.345	9.445	13,600	127,723	9.3914	9.400	9.330	9.995	9.345	9.445	13,600	9.3914	0.11%
2021-03-15	9.390	9.325	9.995	9.500	9.600	18,000	172,000	9.5556	9.390	9.325	9.995	9.500	9.600	18,000	9.5556	-3.20%
2021-03-12	9.700	9.000	-	9.700	9.780	7,400	72,006	9.7305	9.700	9.000	-	9.700	9.780	7,400	9.7305	-0.51%
2021-03-11	9.750	9.700	-	9.750	9.860	12,800	125,385	9.7957	9.750	9.700	-	9.750	9.860	12,800	9.7957	2.69%
2021-03-10	9.495	9.420	-	9.500	9.500	2,000	19,000	9.5000	9.495	9.420	-	9.500	9.500	2,000	9.5000	2.43%
2021-03-09	9.270	9.200	-	9.255	9.595	88,800	834,114	9.3932	9.270	9.200	-	9.255	9.595	88,800	9.3932	-3.69%
2021-03-08	9.625	9.560	11.42	9.620	10.30	12,800	125,303	9.7893	9.625	9.560	11.42	9.620	10.30	12,800	9.7893	-5.45%
2021-03-05	10.18	10.12	11.42	9.985	10.18	13,200	134,099	10.159	10.18	10.12	11.42	9.985	10.18	13,200	10.159	0.59%
2021-03-04	10.12	10.04	11.42	10.12	10.60	29,400	306,416	10.422	10.12	10.04	11.42	10.12	10.60	29,400	10.422	-4.53%
2021-03-03	10.60	10.60	11.30	10.43	10.43	2,000	20,860	10.430	10.60	10.60	11.30	10.43	10.43	2,000	10.430	1.44%
2021-03-02	10.45	10.43	11.80	10.45	11.57	5,800	65,152	11.233	10.45	10.43	11.80	10.45	11.57	5,800	11.233	-1.14%
2021-03-01	10.57	10.44	-	10.44	10.57	10,800	113,376	10.498	10.57	10.44	-	10.44	10.57	10,800	10.498	3.42%
2021-02-26	10.22	10.21	10.22	10.24	10.37	21,400	220,328	10.296	10.22	10.21	10.22	10.24	10.37	21,400	10.296	-2.20%
2021-02-25	10.45	-	-	10.45	10.71	24,600	261,898	10.646	10.45	-	-	10.45	10.71	24,600	10.646	-1.51%
2021-02-24	10.61	10.50	10.62	10.52	10.84	8,000	85,480	10.685	10.61	10.50	10.62	10.52	10.84	8,000	10.685	-3.28%
2021-02-23	10.97	10.97	11.00	10.97	11.01	22,200	244,194	11.000	10.97	10.97	11.00	10.97	11.01	22,200	11.000	-0.81%
2021-02-22	11.06	11.06	11.30	11.06	11.82	23,200	262,744	11.325	11.06	11.06	11.30	11.06	11.82	23,200	11.325	-4.41%
2021-02-19	11.57	11.50	-	11.43	11.60	19,600	227,166	11.590	11.57	11.50	-	11.43	11.60	19,600	11.590	-1.20%
2021-02-18	11.71	11.62	11.82	11.70	12.30	62,400	743,886	11.921	11.71	11.62	11.82	11.70	12.30	62,400	11.921	-5.34%
2021-02-17	12.37	12.35	12.37	12.37	12.37	16,000	197,920	12.370	12.37	12.35	12.37	12.37	12.37	16,000	12.370	-0.72%
2021-02-16	12.46	12.37	12.48	12.25	12.25	1,600	19,600	12.250	12.46	12.37	12.48	12.25	12.25	1,600	12.250	2.98%
2021-02-11	12.10	12.02	-	12.02	12.10	12,200	147,196	12.065	12.10	12.02	-	12.02	12.10	12,200	12.065	0.17%
2021-02-10	12.08	12.00	-	11.70	12.08	269,000	3,157,130	11.737	12.08	12.00	-	11.70	12.08	269,000	11.737	3.16%
2021-02-09	11.71	11.55	11.75	11.62	11.78	218,000	2,545,322	11.676	11.71	11.55	11.75	11.62	11.78	218,000	11.676	1.39%
2021-02-08	11.55	11.43	-	11.43	11.57	3,600	41,352	11.487	11.55	11.43	-	11.43	11.57	3,600	11.487	2.12%
2021-02-05	11.31	10.30	12.02	11.40	11.48	5,200	59,620	11.465	11.31	10.30	12.02	11.40	11.48	5,200	11.465	0.62%
2021-02-04	11.24	11.17	11.92	11.17	11.37	3,200	35,894	11.217	11.24	11.17	11.92	11.17	11.37	3,200	11.217	-1.66%
2021-02-03	11.43	11.38	11.54	11.43	11.57	31,800	366,726	11.532	11.43	11.38	11.54	11.43	11.57	31,800	11.532	0.44%
2021-02-02	11.38	11.30	11.39	11.31	11.39	6,400	72,422	11.316	11.38	11.30	11.39	11.31	11.39	6,400	11.316	2.25%
2021-02-01	11.13	10.30	11.92	11.14	11.26	2,800	31,276	11.170	11.13	10.30	11.92	11.14	11.26	2,800	11.170	1.37%
2021-01-29	10.98	10.98	-	10.94	11.14	5,600	61,764	11.029	10.98	10.98	-	10.94	11.14	5,600	11.029	-1.17%
2021-01-28	11.11	10.97	11.25	11.15	11.44	32,000	360,678	11.271	11.11	10.97	11.25	11.15	11.44	32,000	11.271	-3.31%
2021-01-27	11.49	11.40	11.50	11.40	11.52	21,800	249,178	11.430	11.49	11.40	11.50	11.40	11.52	21,800	11.430	0.35%
2021-01-26	11.45	11.45	12.82	11.45	11.70	45,000	518,942	11.532	11.45	11.45	12.82	11.45	11.70	45,000	11.532	-2.80%
2021-01-25	11.78	11.78	12.82	11.78	11.89	27,000	318,886	11.811	11.78	11.78	12.82	11.78	11.89	27,000	11.811	-0.51%
2021-01-22	11.84	11.76	12.66	11.61	11.86	7,200	84,300	11.708	11.84	11.76	12.66	11.61	11.86	7,200	11.708	1.72%
2021-01-21	11.64	11.64	12.50	11.45	11.69	42,000	486,702	11.588	11.64	11.64	12.50	11.45	11.69	42,000	11.588	2.56%
2021-01-20	11.35	-	12.20	11.21	11.35	57,800	653,160	11.300	11.35	-	12.20	11.21	11.35	57,800	11.300	4.32%
2021-01-19	10.88	-	12.20	10.88	11.50	32,800	362,152	11.041	10.88	-	12.20	10.88	11.50	32,800	11.041	-2.42%
2021-01-18	11.15	10.98	12.20	11.04	11.15	21,200	234,420	11.058	11.15	10.98	12.20	11.04	11.15	21,200	11.058	2.11%
2021-01-15	10.92	10.92	12.20	10.77	11.02	23,400	256,332	10.954	10.92	10.92	12.20	10.77	11.02	23,400	10.954	-1.18%
2021-01-14	11.05	10.98	11.15	10.87	11.05	20,800	228,134	10.968	11.05	10.98	11.15	10.87	11.05	20,800	10.968	-0.45%
2021-01-13	11.10	-	11.98	11.10	11.24	11,600	129,836	11.193	11.10	-	11.98	11.10	11.24	11,600	11.193	-1.07%
2021-01-12	11.22	11.22	11.98	11.05	11.20	2,400	26,820	11.175	11.22	11.22	11.98	11.05	11.20	2,400	11.175	2.75%
2021-01-11	10.92	-	10.98	10.92	11.09	49,200	541,384	11.004	10.92	-	10.98	10.92	11.09	49,200	11.004	-1.62%
2021-01-08	11.10	10.98	11.32	11.10	11.18	15,000	166,700	11.113	11.10	10.98	11.32	11.10	11.18	15,000	11.113	-0.80%
2021-01-07	11.19	11.00	11.31	10.94	11.29	116,800	1,312,418	11.237	11.19	11.00	11.31	10.94	11.29	116,800	11.236	1.08%
2021-01-06	11.07	10.97	11.27	10.89	11.08	27,800	307,278	11.053	11.07	10.97	11.27	10.89	11.08	27,800	11.053	1.00%
2021-01-05	10.96	10.96	11.02	10.71	10.98	162,200	1,754,678	10.818	10.96	10.96	11.02	10.71	10.98	162,200	10.818	0.55%
2021-01-04	10.90	10.59	10.90	10.52	10.96	152,200	1,653,882	10.867	10.90	10.59	10.90	10.52	10.96	152,200	10.867	4.71%
2020-12-31	10.41	10.10	10.47	10.10	10.41	9,200	95,160	10.344	10.41	10.10	10.47	10.10	10.41	9,200	10.343	1.56%
2020-12-30	10.25	10.20	10.25	9.895	10.35	55,000	555,000	10.091	10.25	10.20	10.25	9.895	10.35	55,000	10.091	2.81%
2020-12-29	9.970	9.860	9.995	9.965	10.03	15,200	152,192	10.013	9.970	9.860	9.995	9.965	10.03	15,200	10.013	-1.19%
2020-12-28	10.09	10.04	10.50	10.00	10.14	66,000	666,296	10.095	10.09	10.04	10.50	10.00	10.14	66,000	10.095	0.50%
2020-12-24	10.04	-	10.28	10.16	10.16	10,000	101,600	10.160	10.04	-	10.28	10.16	10.16	10,000	10.160	-0.40%
2020-12-23	10.08	10.00	10.20	10.00	10.08	11,200	112,400	10.036	10.08	10.00	10.20	10.00	10.08	11,200	10.036	1.72%
2020-12-22	9.910	9.900	10.49	9.895	10.02	105,000	1,040,241	9.9071	9.910	9.900	10.49	9.895	10.02	105,000	9.9071	-2.36%
2020-12-21	10.15	10.00	10.15	9.935	10.15	42,800	431,495	10.082	10.15	10.00	10.15	9.935	10.15	42,800	10.082	3.36%
2020-12-18	9.820	-	10.00	-	-	0	0	-	9.820	-	10.00	-	-	0	-	0.00%
2020-12-17	9.820	9.730	9.910	-	-	0	0	-	9.820	9.730	9.910	-	-	0	-	1.13%
2020-12-16	9.710	-	9.910	9.700	9.700	3,200	31,040	9.7000	9.710	-	9.910	9.700	9.700	3,200	9.7000	0.10%
2020-12-15	9.700	-	9.910	9.690	9.710	78,400	761,196	9.7091	9.700	-	9.910	9.690	9.710	78,400	9.7091	0.94%
2020-12-14	9.610	-	9.910	-	-	0	0	-	9.610	-	9.910	-	-	0	-	0.84%
2020-12-11	9.530	-	9.650	-	-	0	0	-	9.530	-	9.650	-	-	0	-	-0.31%
2020-12-10	9.560	-	9.680	9.545	9.545	1,000	9,545	9.5450	9.560	-	9.680	9.545	9.545	1,000	9.5450	0.16%
2020-12-09	9.545	9.510	9.920	9.545	9.625	10,000	95,760	9.5760	9.545	9.510	9.920	9.545	9.625	10,000	9.5760	-1.60%
2020-12-08	9.700	9.580	9.700	9.700	9.700	1,000	9,700	9.7000	9.700	9.580	9.700	9.700	9.700	1,000	9.7000	1.20%
2020-12-07	9.585	-	9.920	-	-	0	0	-	9.585	-	9.920	-	-	0	-	0.00%
2020-12-04	9.585	-	9.715	9.550	9.550	5,000	47,750	9.5500	9.585	-	9.715	9.550	9.550	5,000	9.5500	0.47%
2020-12-03	9.540	-	9.780	9.450	9.565	23,000	219,190	9.5300	9.540	-	9.780	9.450	9.565	23,000	9.5300	1.01%
2020-12-02	9.445	-	9.780	9.440	9.530	32,000	303,445	9.4827	9.445	-	9.780	9.440	9.530	32,000	9.4827	-0.63%
2020-12-01	9.505	9.505	9.780	9.400	9.505	8,400	79,590	9.4750	9.505	9.505	9.780	9.400	9.505	8,400	9.4750	1.88%
2020-11-30	9.330	9.120	9.360	9.280	9.370	2,400	22,369	9.3204	9.330	9.120	9.360	9.280	9.370	2,400	9.3204	0.54%
2020-11-27	9.280	9.280	10.60	-	-	200	1,854	9.2700	9.280	9.280	10.60	-	-	200	9.2700	0.11%
2020-11-26	9.270	9.190	10.60	9.270	9.270	1,000	9,270	9.2700	9.270	9.190	10.60	9.270	9.270	1,000	9.2700	-0.64%
2020-11-25	9.330	-	10.60	9.330	9.440	11,000	103,180	9.3800	9.330	-	10.60	9.330	9.440	11,000	9.3800	-1.94%
2020-11-24	9.515	-	10.60	-	-	0	0	-	9.515	-	10.60	-	-	0	-	0.00%
2020-11-23	9.515	9.475	10.60	-	-	0	0	-	9.515	9.475	10.60	-	-	0	-	0.69%
2020-11-20	9.450	9.450	10.10	9.440	9.440	4,000	37,760	9.4400	9.450	9.450	10.10	9.440	9.440	4,000	9.4400	0.80%
2020-11-19	9.375	9.375	10.10	9.270	9.345	6,000	55,995	9.3325	9.375	9.375	10.10	9.270	9.345	6,000	9.3325	3.02%
2020-11-18	9.100	9.100	-	9.100	9.410	63,200	588,315	9.3088	9.100	9.100	-	9.100	9.410	63,200	9.3088	-3.81%
2020-11-17	9.460	9.455	10.88	9.425	9.560	10,000	95,054	9.5054	9.460	9.455	10.88	9.425	9.560	10,000	9.5054	-1.87%
2020-11-16	9.640	9.640	9.720	9.640	9.640	8,000	77,120	9.6400	9.640	9.640	9.720	9.640	9.640	8,000	9.6400	-0.31%
2020-11-13	9.670	9.535	9.730	9.670	9.675	1,200	11,609	9.6742	9.670	9.535	9.730	9.670	9.675	1,200	9.6742	1.04%
2020-11-12	9.570	9.555	9.680	-	-	0	0	-	9.570	9.555	9.680	-	-	0	-	0.95%
2020-11-11	9.480	9.400	10.88	9.480	9.630	11,600	111,335	9.5978	9.480	9.400	10.88	9.480	9.630	11,600	9.5978	-3.81%
2020-11-10	9.855	9.800	9.870	9.860	9.900	6,000	59,200	9.8667	9.855	9.800	9.870	9.860	9.900	6,000	9.8667	-0.76%
2020-11-09	9.930	9.890	10.05	9.930	10.04	220,200	2,207,815	10.026	9.930	9.890	10.05	9.930	10.04	220,200	10.026	2.69%
2020-11-06	9.670	9.730	10.88	9.620	9.710	6,600	63,656	9.6448	9.670	9.730	10.88	9.620	9.710	6,600	9.6448	-2.77%
2020-11-05	9.945	-	-	9.810	9.950	98,600	975,073	9.8892	9.945	-	-	9.810	9.950	98,600	9.8892	2.84%
2020-11-04	9.670	-	9.820	9.670	9.710	24,600	238,542	9.6968	9.670	-	9.820	9.670	9.710	24,600	9.6968	0.00%
2020-11-03	9.670	-	-	9.580	9.670	7,400	71,215	9.6236	9.670	-	-	9.580	9.670	7,400	9.6236	1.26%
2020-11-02	9.550	9.550	-	-	-	0	0	-	9.550	9.550	-	-	-	0	-	1.70%
2020-10-30	9.390	9.350	9.470	9.390	9.505	1,200	11,291	9.4092	9.390	9.350	9.470	9.390	9.505	1,200	9.4092	-0.95%
2020-10-29	9.480	9.100	-	-	-	0	0	-	9.480	9.100	-	-	-	0	-	1.01%
2020-10-28	9.385	9.300	9.530	9.380	9.380	200	1,876	9.3800	9.385	9.300	9.530	9.380	9.380	200	9.3800	0.43%
2020-10-27	9.345	9.100	-	9.340	9.340	5,600	52,304	9.3400	9.345	9.100	-	9.340	9.340	5,600	9.3400	1.25%
2020-10-23	9.230	9.230	9.320	9.220	9.400	20,000	185,519	9.2760	9.230	9.230	9.320	9.220	9.400	20,000	9.2760	-2.02%
2020-10-22	9.420	9.400	9.550	9.400	9.400	4,000	37,600	9.4000	9.420	9.400	9.550	9.400	9.400	4,000	9.4000	-1.26%
2020-10-21	9.540	9.400	9.660	9.540	9.540	3,000	28,620	9.5400	9.540	9.400	9.660	9.540	9.540	3,000	9.5400	-1.04%
2020-10-20	9.640	-	-	9.500	9.550	400	3,810	9.5250	9.640	-	-	9.500	9.550	400	9.5250	1.47%
2020-10-19	9.500	9.500	-	9.500	9.700	10,200	96,940	9.5039	9.500	9.500	-	9.500	9.700	10,200	9.5039	-1.14%
2020-10-16	9.610	-	9.700	-	-	0	0	-	9.610	-	9.700	-	-	0	-	0.00%
2020-10-15	9.610	-	9.830	9.700	9.780	22,000	214,400	9.7455	9.610	-	9.830	9.700	9.780	22,000	9.7455	-2.29%
2020-10-14	9.835	-	10.00	9.835	9.835	3,800	37,373	9.8350	9.835	-	10.00	9.835	9.835	3,800	9.8350	0.67%
2020-10-12	9.770	9.755	10.60	9.660	9.770	6,600	64,394	9.7567	9.770	9.755	10.60	9.660	9.770	6,600	9.7567	3.72%
2020-10-09	9.420	9.410	10.16	9.390	9.400	2,000	18,790	9.3950	9.420	9.410	10.16	9.390	9.400	2,000	9.3950	1.34%
2020-10-08	9.295	9.295	10.16	-	-	0	0	-	9.295	9.295	10.16	-	-	0	-	0.32%
2020-10-07	9.265	8.250	10.16	9.230	9.230	1,000	9,230	9.2300	9.265	8.250	10.16	9.230	9.230	1,000	9.2300	0.60%
2020-10-06	9.210	9.210	10.16	-	-	0	0	-	9.210	9.210	10.16	-	-	0	-	0.93%
2020-10-05	9.125	8.250	9.125	-	-	0	0	-	9.125	8.250	9.125	-	-	0	-	0.00%
2020-09-30	9.125	8.250	-	9.140	9.180	2,600	23,844	9.1708	9.125	8.250	-	9.140	9.180	2,600	9.1708	0.83%
2020-09-29	9.050	8.250	-	-	-	0	0	-	9.050	8.250	-	-	-	0	-	0.72%
2020-09-28	8.985	8.250	9.000	9.015	9.015	200	1,803	9.0150	8.985	8.250	9.000	9.015	9.015	200	9.0150	-0.28%
2020-09-25	9.010	8.920	10.15	9.015	9.015	400	3,606	9.0150	9.010	8.920	10.15	9.015	9.015	400	9.0150	-0.06%
2020-09-24	9.015	8.250	9.300	9.015	9.015	4,200	37,863	9.0150	9.015	8.250	9.300	9.015	9.015	4,200	9.0150	-1.69%
2020-09-23	9.170	-	10.15	-	-	0	0	-	9.170	-	10.15	-	-	0	-	1.21%
2020-09-22	9.060	9.050	10.15	-	-	0	0	-	9.060	9.050	10.15	-	-	0	-	-0.33%
2020-09-21	9.090	8.100	10.15	-	-	0	0	-	9.090	8.100	10.15	-	-	0	-	-0.71%
2020-09-18	9.155	8.100	-	9.050	9.100	11,800	107,060	9.0729	9.155	8.100	-	9.050	9.100	11,800	9.0729	1.27%
2020-09-17	9.040	8.100	-	8.985	9.040	1,400	12,610	9.0071	9.040	8.100	-	8.985	9.040	1,400	9.0071	-0.22%
2020-09-16	9.060	9.020	9.250	-	-	0	0	-	9.060	9.020	9.250	-	-	0	-	-0.82%
2020-09-15	9.135	9.130	-	-	-	0	0	-	9.135	9.130	-	-	-	0	-	0.94%
2020-09-14	9.050	9.005	9.180	9.000	9.020	3,600	32,420	9.0056	9.050	9.005	9.180	9.000	9.020	3,600	9.0056	1.34%
2020-09-11	8.930	8.920	-	8.785	8.930	15,600	138,159	8.8563	8.930	8.920	-	8.785	8.930	15,600	8.8563	1.82%
2020-09-10	8.770	8.100	8.810	8.770	8.920	59,400	528,832	8.9029	8.770	8.100	8.810	8.770	8.920	59,400	8.9029	-1.57%
2020-09-09	8.910	8.910	9.050	8.870	9.200	312,000	2,829,690	9.0695	8.910	8.910	9.050	8.870	9.200	312,000	9.0695	-5.41%
2020-09-08	9.420	9.280	-	9.250	9.460	13,600	128,122	9.4207	9.420	9.280	-	9.250	9.460	13,600	9.4207	0.43%
2020-09-07	9.380	9.350	-	9.380	9.380	200	1,876	9.3800	9.380	9.350	-	9.380	9.380	200	9.3800	-2.85%
2020-09-04	9.655	9.600	9.730	9.540	9.650	9,200	87,922	9.5567	9.655	9.600	9.730	9.540	9.650	9,200	9.5567	-1.63%
2020-09-03	9.815	9.700	9.900	9.885	9.900	4,600	45,495	9.8902	9.815	9.700	9.900	9.885	9.900	4,600	9.8902	-0.30%
2020-09-02	9.845	9.545	9.845	9.780	9.890	2,400	23,538	9.8075	9.845	9.545	9.845	9.780	9.890	2,400	9.8075	1.55%
2020-09-01	9.695	9.545	9.790	9.660	9.670	600	5,798	9.6633	9.695	9.545	9.790	9.660	9.670	600	9.6633	0.94%
2020-08-31	9.605	9.600	9.955	9.605	9.890	13,000	125,913	9.6856	9.605	9.600	9.955	9.605	9.890	13,000	9.6856	-2.44%
2020-08-28	9.845	9.700	9.895	9.630	9.860	37,800	366,623	9.6990	9.845	9.700	9.895	9.630	9.860	37,800	9.6990	3.14%
2020-08-27	9.545	9.455	9.665	9.545	9.545	11,600	110,722	9.5450	9.545	9.455	9.665	9.545	9.545	11,600	9.5450	1.17%
2020-08-26	9.435	9.400	-	9.435	9.600	12,200	115,462	9.4641	9.435	9.400	-	9.435	9.600	12,200	9.4641	-1.15%
2020-08-25	9.545	9.540	9.695	9.545	9.560	10,000	95,480	9.5480	9.545	9.540	9.695	9.545	9.560	10,000	9.5480	0.05%
2020-08-24	9.540	9.440	9.540	9.315	9.625	24,000	226,947	9.4561	9.540	9.440	9.540	9.315	9.625	24,000	9.4561	2.42%
2020-08-21	9.315	9.300	10.38	9.300	9.300	1,200	11,160	9.3000	9.315	9.300	10.38	9.300	9.300	1,200	9.3000	0.54%
2020-08-20	9.265	9.200	10.38	9.200	9.300	3,600	33,166	9.2128	9.265	9.200	10.38	9.200	9.300	3,600	9.2128	-0.38%
2020-08-19	9.300	9.300	-	9.300	9.380	38,200	355,835	9.3151	9.300	9.300	-	9.300	9.380	38,200	9.3151	-3.58%
2020-08-18	9.645	9.575	10.38	9.640	9.650	3,600	34,708	9.6411	9.645	9.575	10.38	9.640	9.650	3,600	9.6411	0.73%
2020-08-17	9.575	9.575	9.600	-	-	0	0	-	9.575	9.575	9.600	-	-	0	-	1.22%
2020-08-14	9.460	9.460	9.585	-	-	0	0	-	9.460	9.460	9.585	-	-	0	-	0.58%
2020-08-13	9.405	9.010	10.38	9.405	9.405	200	1,881	9.4050	9.405	9.010	10.38	9.405	9.405	200	9.4050	0.16%
2020-08-12	9.390	9.200	10.38	9.155	9.500	228,400	2,126,284	9.3095	9.390	9.200	10.38	9.155	9.500	228,400	9.3095	-1.68%
2020-08-11	9.550	9.500	9.895	9.550	9.835	6,800	65,111	9.5751	9.550	9.500	9.895	9.550	9.835	6,800	9.5751	-2.10%
2020-08-10	9.755	9.680	9.875	9.685	9.775	15,600	151,843	9.7335	9.755	9.680	9.875	9.685	9.775	15,600	9.7335	-1.76%
2020-08-07	9.930	9.200	10.38	9.800	10.02	8,800	86,713	9.8538	9.930	9.200	10.38	9.800	10.02	8,800	9.8538	-1.29%
2020-08-06	10.06	10.05	10.50	10.00	10.01	400	4,002	10.005	10.06	10.05	10.50	10.00	10.01	400	10.005	-1.37%
2020-08-05	10.20	9.800	10.37	10.20	10.20	10,600	108,120	10.200	10.20	9.800	10.37	10.20	10.20	10,600	10.200	0.69%
2020-08-04	10.13	10.10	10.24	10.13	10.48	44,800	461,812	10.308	10.13	10.10	10.24	10.13	10.48	44,800	10.308	-0.49%
2020-08-03	10.18	10.17	10.28	10.11	10.25	8,200	83,366	10.167	10.18	10.17	10.28	10.11	10.25	8,200	10.167	1.29%
2020-07-31	10.05	10.00	10.13	9.795	10.07	43,000	424,620	9.8749	10.05	10.00	10.13	9.795	10.07	43,000	9.8749	3.61%
2020-07-30	9.700	9.700	10.04	9.630	9.900	225,000	2,205,257	9.8011	9.700	9.700	10.04	9.630	9.900	225,000	9.8011	-1.52%
2020-07-29	9.850	9.850	-	9.820	9.835	1,200	11,787	9.8225	9.850	9.850	-	9.820	9.835	1,200	9.8225	4.23%
2020-07-28	9.450	9.450	9.835	-	-	0	0	-	9.450	9.450	9.835	-	-	0	-	2.22%
2020-07-27	9.245	8.660	9.835	9.180	9.525	19,200	178,266	9.2847	9.245	8.660	9.835	9.180	9.525	19,200	9.2847	-0.96%
2020-07-24	9.335	-	9.345	9.335	9.715	21,000	200,676	9.5560	9.335	-	9.345	9.335	9.715	21,000	9.5560	-6.56%
2020-07-23	9.990	9.840	10.00	9.695	9.990	70,400	701,585	9.9657	9.990	9.840	10.00	9.695	9.990	70,400	9.9657	2.15%
2020-07-22	9.780	9.700	10.09	9.780	10.09	22,600	223,284	9.8798	9.780	9.700	10.09	9.780	10.09	22,600	9.8798	0.31%
2020-07-21	9.750	9.720	-	9.710	9.710	10,000	97,100	9.7100	9.750	9.720	-	9.710	9.710	10,000	9.7100	1.67%
2020-07-20	9.590	9.590	9.770	9.535	9.535	10,000	95,350	9.5350	9.590	9.590	9.770	9.535	9.535	10,000	9.5350	0.42%
2020-07-17	9.550	9.550	-	9.450	9.700	33,000	314,219	9.5218	9.550	9.550	-	9.450	9.700	33,000	9.5218	-0.05%
2020-07-16	9.555	9.460	9.650	9.465	10.20	58,400	573,608	9.8221	9.555	9.460	9.650	9.465	10.20	58,400	9.8221	-5.40%
2020-07-15	10.10	9.980	10.13	9.955	10.46	45,200	459,528	10.167	10.10	9.980	10.13	9.955	10.46	45,200	10.167	-0.98%
2020-07-14	10.20	10.20	10.48	9.950	10.36	160,400	1,635,790	10.198	10.20	10.20	10.48	9.950	10.36	160,400	10.198	-2.95%
2020-07-13	10.51	10.06	10.68	10.06	10.51	33,200	338,308	10.190	10.51	10.06	10.68	10.06	10.51	33,200	10.190	5.63%
2020-07-10	9.950	9.950	10.01	9.855	10.00	157,200	1,559,775	9.9222	9.950	9.950	10.01	9.855	10.00	157,200	9.9222	1.12%
2020-07-09	9.840	9.840	10.00	9.745	9.905	161,400	1,584,998	9.8203	9.840	9.840	10.00	9.745	9.905	161,400	9.8203	2.50%
2020-07-08	9.600	9.510	9.805	9.350	9.600	308,000	2,903,424	9.4267	9.600	9.510	9.805	9.350	9.600	308,000	9.4267	3.62%
2020-07-07	9.265	9.265	9.370	9.200	9.560	10,200	95,769	9.3891	9.265	9.265	9.370	9.200	9.560	10,200	9.3891	2.38%
2020-07-06	9.050	9.030	9.120	8.900	9.080	1,739,400	15,603,979	8.9709	9.050	9.030	9.120	8.900	9.080	1,739,400	8.9709	2.78%
2020-07-03	8.805	8.735	8.900	8.595	8.870	1,349,400	11,739,498	8.6998	8.805	8.735	8.900	8.595	8.870	1,349,400	8.6998	2.21%
2020-07-02	8.615	8.550	8.730	8.565	8.650	905,000	7,790,166	8.6079	8.615	8.550	8.730	8.565	8.650	905,000	8.6079	0.47%
2020-06-30	8.575	8.500	8.935	8.460	8.575	721,000	6,137,759	8.5128	8.575	8.500	8.935	8.460	8.575	721,000	8.5128	3.00%
2020-06-29	8.325	8.250	8.330	8.325	8.390	14,200	118,885	8.3722	8.325	8.250	8.330	8.325	8.390	14,200	8.3722	-1.30%
2020-06-26	8.435	-	9.120	8.435	8.440	6,000	50,634	8.4390	8.435	-	9.120	8.435	8.440	6,000	8.4390	-1.69%
2020-06-24	8.580	8.500	8.605	8.580	8.590	8,000	68,697	8.5871	8.580	8.500	8.605	8.580	8.590	8,000	8.5871	-0.87%
2020-06-23	8.655	-	8.670	8.415	8.720	197,400	1,689,349	8.5580	8.655	-	8.670	8.415	8.720	197,400	8.5580	3.22%
2020-06-22	8.385	-	-	-	-	0	0	-	8.385	-	-	-	-	0	-	1.27%
2020-06-19	8.280	-	-	8.185	8.365	57,800	482,352	8.3452	8.280	-	-	8.185	8.365	57,800	8.3452	2.60%
2020-06-18	8.070	-	8.235	8.070	8.070	7,000	56,490	8.0700	8.070	-	8.235	8.070	8.070	7,000	8.0700	-0.06%
2020-06-17	8.075	-	8.235	8.075	8.075	400	3,230	8.0750	8.075	-	8.235	8.075	8.075	400	8.0750	-0.62%
2020-06-16	8.125	-	8.195	8.100	8.100	10,000	81,000	8.1000	8.125	-	8.195	8.100	8.100	10,000	8.1000	2.39%
2020-06-15	7.935	-	8.100	7.950	8.000	16,000	127,210	7.9506	7.935	-	8.100	7.950	8.000	16,000	7.9506	1.15%
2020-06-12	7.845	7.880	7.890	7.685	7.850	43,200	338,328	7.8317	7.845	7.880	7.890	7.685	7.850	43,200	7.8317	2.08%
2020-06-11	7.685	-	7.975	7.685	7.740	33,400	257,631	7.7135	7.685	-	7.975	7.685	7.740	33,400	7.7135	-1.22%
2020-06-10	7.780	-	7.975	7.780	7.820	14,400	112,235	7.7941	7.780	-	7.975	7.780	7.820	14,400	7.7941	0.39%
2020-06-09	7.750	-	7.750	7.740	7.855	41,800	326,088	7.8011	7.750	-	7.750	7.740	7.855	41,800	7.8011	0.65%
2020-06-08	7.700	7.615	7.765	7.700	7.860	7,200	56,304	7.8200	7.700	7.615	7.765	7.700	7.860	7,200	7.8200	-0.39%
2020-06-05	7.730	7.730	7.875	7.730	7.750	7,800	60,336	7.7354	7.730	7.730	7.875	7.730	7.750	7,800	7.7354	-0.51%
2020-06-04	7.770	7.770	7.860	7.695	7.800	62,600	485,265	7.7518	7.770	7.770	7.860	7.695	7.800	62,600	7.7518	2.10%
2020-06-03	7.610	7.515	7.655	-	-	0	0	-	7.610	7.515	7.655	-	-	0	-	0.00%
2020-06-02	7.610	7.520	7.660	7.610	7.610	400	3,044	7.6100	7.610	7.520	7.660	7.610	7.610	400	7.6100	0.00%
2020-06-01	7.610	-	7.860	7.575	7.610	31,000	235,777	7.6057	7.610	-	7.860	7.575	7.610	31,000	7.6057	3.40%
2020-05-29	7.360	7.280	7.360	7.240	7.360	1,400	10,256	7.3257	7.360	7.280	7.360	7.240	7.360	1,400	7.3257	1.66%
2020-05-28	7.240	7.140	7.330	7.240	7.330	6,000	43,710	7.2850	7.240	7.140	7.330	7.240	7.330	6,000	7.2850	0.00%
2020-05-27	7.240	6.300	8.400	7.240	7.310	6,000	43,620	7.2700	7.240	6.300	8.400	7.240	7.310	6,000	7.2700	-3.34%
2020-05-26	7.490	7.410	7.530	7.300	7.490	7,400	54,386	7.3495	7.490	7.410	7.530	7.300	7.490	7,400	7.3495	4.03%
2020-05-25	7.200	7.180	7.300	7.160	7.200	28,000	201,030	7.1796	7.200	7.180	7.300	7.160	7.200	28,000	7.1796	0.14%
2020-05-22	7.190	6.300	8.400	7.160	7.320	34,400	247,098	7.1831	7.190	6.300	8.400	7.160	7.320	34,400	7.1831	-3.36%
2020-05-21	7.440	7.340	7.470	-	-	0	0	-	7.440	7.340	7.470	-	-	0	-	-0.80%
2020-05-20	7.500	7.410	7.540	7.500	7.500	1,200	9,000	7.5000	7.500	7.410	7.540	7.500	7.500	1,200	7.5000	-0.53%
2020-05-19	7.540	7.490	7.620	-	-	0	0	-	7.540	7.490	7.620	-	-	0	-	0.53%
2020-05-18	7.500	7.500	7.980	7.500	7.560	3,000	22,610	7.5367	7.500	7.500	7.980	7.500	7.560	3,000	7.5367	0.00%
2020-05-15	7.500	7.430	7.560	-	-	0	0	-	7.500	7.430	7.560	-	-	0	-	0.00%
2020-05-14	7.500	-	7.980	7.480	7.550	157,600	1,185,478	7.5221	7.500	-	7.980	7.480	7.550	157,600	7.5221	-0.53%
2020-05-13	7.540	7.520	7.650	7.540	7.560	3,000	22,650	7.5500	7.540	7.520	7.650	7.540	7.560	3,000	7.5500	-0.40%
2020-05-12	7.570	7.510	7.640	7.500	7.610	157,800	1,188,546	7.5320	7.570	7.510	7.640	7.500	7.610	157,800	7.5320	0.26%
2020-05-11	7.550	7.400	7.550	7.470	7.560	412,200	3,107,548	7.5389	7.550	7.400	7.550	7.470	7.560	412,200	7.5389	0.67%
2020-05-08	7.500	7.460	7.570	-	-	0	0	-	7.500	7.460	7.570	-	-	0	-	0.54%
2020-05-07	7.460	7.350	7.980	7.450	7.470	38,000	283,528	7.4613	7.460	7.350	7.980	7.450	7.470	38,000	7.4613	0.27%
2020-05-06	7.440	7.250	7.980	7.290	7.440	4,200	30,648	7.2971	7.440	7.250	7.980	7.290	7.440	4,200	7.2971	5.68%
2020-05-05	7.040	6.250	7.980	-	-	0	0	-	7.040	6.250	7.980	-	-	0	-	0.00%
2020-05-04	7.040	7.010	7.100	7.000	7.250	114,800	809,478	7.0512	7.040	7.010	7.100	7.000	7.250	114,800	7.0512	-1.40%
2020-04-29	7.140	6.250	7.980	7.140	7.140	5,000	35,700	7.1400	7.140	6.250	7.980	7.140	7.140	5,000	7.1400	-0.28%
2020-04-28	7.160	7.160	7.190	7.120	7.120	13,800	98,256	7.1200	7.160	7.160	7.190	7.120	7.120	13,800	7.1200	0.85%
2020-04-27	7.100	7.040	7.140	7.100	7.110	2,400	17,060	7.1083	7.100	7.040	7.140	7.100	7.110	2,400	7.1083	0.28%
2020-04-24	7.080	6.250	7.260	7.170	7.170	2,000	14,340	7.1700	7.080	6.250	7.260	7.170	7.170	2,000	7.1700	-0.98%
2020-04-23	7.150	7.090	7.170	-	-	0	0	-	7.150	7.090	7.170	-	-	0	-	0.00%
2020-04-22	7.150	6.250	7.260	7.060	7.100	10,000	70,810	7.0810	7.150	6.250	7.260	7.060	7.100	10,000	7.0810	0.85%
2020-04-21	7.090	6.250	7.260	7.000	7.160	48,600	343,008	7.0578	7.090	6.250	7.260	7.000	7.160	48,600	7.0578	-1.25%
2020-04-20	7.180	7.180	7.190	7.120	7.120	10,000	71,200	7.1200	7.180	7.180	7.190	7.120	7.120	10,000	7.1200	0.14%
2020-04-17	7.170	7.090	7.190	7.220	7.230	21,800	157,396	7.2200	7.170	7.090	7.190	7.220	7.230	21,800	7.2200	1.56%
2020-04-16	7.060	6.210	-	7.060	7.100	18,000	127,500	7.0833	7.060	6.210	-	7.060	7.100	18,000	7.0833	1.00%
2020-04-15	6.990	6.960	6.990	6.990	7.080	5,600	39,404	7.0364	6.990	6.960	6.990	6.990	7.080	5,600	7.0364	-0.43%
2020-04-14	7.020	6.960	-	6.960	6.970	3,200	22,302	6.9694	7.020	6.960	-	6.960	6.970	3,200	6.9694	-1.13%
2020-04-09	7.100	7.070	7.140	7.060	7.090	10,000	70,612	7.0612	7.100	7.070	7.140	7.060	7.090	10,000	7.0612	1.87%
2020-04-08	6.970	6.950	7.040	6.950	7.020	17,000	118,350	6.9618	6.970	6.950	7.040	6.950	7.020	17,000	6.9618	-0.99%
2020-04-07	7.040	7.030	7.130	6.990	7.010	4,000	28,010	7.0025	7.040	7.030	7.130	6.990	7.010	4,000	7.0025	1.00%
2020-04-06	6.970	6.660	-	6.850	6.970	1,000	6,874	6.8740	6.970	6.660	-	6.850	6.970	1,000	6.8740	2.20%
2020-04-03	6.820	6.740	6.840	-	-	0	0	-	6.820	6.740	6.840	-	-	0	-	-0.44%
2020-04-02	6.850	6.770	6.890	6.850	6.870	3,000	20,570	6.8567	6.850	6.770	6.890	6.850	6.870	3,000	6.8567	2.70%
2020-04-01	6.670	6.500	6.700	6.640	6.700	12,000	80,210	6.6842	6.670	6.500	6.700	6.640	6.700	12,000	6.6842	-0.30%
2020-03-31	6.690	-	6.690	6.690	6.760	18,600	125,246	6.7337	6.690	-	6.690	6.690	6.760	18,600	6.7337	1.06%
2020-03-30	6.620	6.460	7.000	6.500	6.620	9,000	59,100	6.5667	6.620	6.460	7.000	6.500	6.620	9,000	6.5667	-2.07%
2020-03-27	6.760	6.670	7.050	6.760	6.760	600	4,056	6.7600	6.760	6.670	7.050	6.760	6.760	600	6.7600	-2.59%
2020-03-26	6.940	6.800	7.900	6.960	6.960	2,000	13,920	6.9600	6.940	6.800	7.900	6.960	6.960	2,000	6.9600	-1.14%
2020-03-25	7.020	6.640	7.200	6.890	7.020	5,600	38,828	6.9336	7.020	6.640	7.200	6.890	7.020	5,600	6.9336	5.72%
2020-03-24	6.640	6.640	-	6.430	6.630	8,000	52,532	6.5665	6.640	6.640	-	6.430	6.630	8,000	6.5665	2.00%
2020-03-23	6.510	6.400	-	6.510	6.600	3,000	19,690	6.5633	6.510	6.400	-	6.510	6.600	3,000	6.5633	-4.41%
2020-03-20	6.810	6.770	7.450	6.710	6.730	8,000	53,720	6.7150	6.810	6.770	7.450	6.710	6.730	8,000	6.7150	1.49%
2020-03-19	6.710	6.500	-	6.580	6.730	37,200	247,746	6.6598	6.710	6.500	-	6.580	6.730	37,200	6.6598	1.51%
2020-03-18	6.610	6.600	7.080	6.610	6.940	12,400	84,572	6.8203	6.610	6.600	7.080	6.610	6.940	12,400	6.8203	-2.51%
2020-03-17	6.780	6.780	6.950	6.520	6.780	15,800	105,140	6.6544	6.780	6.780	6.950	6.520	6.780	15,800	6.6544	0.30%
2020-03-16	6.760	6.700	8.480	6.800	7.070	4,400	30,178	6.8586	6.760	6.700	8.480	6.800	7.070	4,400	6.8586	-6.11%
2020-03-13	7.200	7.200	8.480	6.950	7.200	25,400	179,030	7.0484	7.200	7.200	8.480	6.950	7.200	25,400	7.0484	0.14%
2020-03-12	7.190	7.120	8.480	7.190	7.290	15,200	110,368	7.2611	7.190	7.120	8.480	7.190	7.290	15,200	7.2611	-3.49%
2020-03-11	7.450	-	8.480	7.450	7.680	15,800	120,650	7.6361	7.450	-	8.480	7.450	7.680	15,800	7.6361	-2.61%
2020-03-10	7.650	7.490	8.480	7.310	7.610	36,200	267,042	7.3769	7.650	7.490	8.480	7.310	7.610	36,200	7.3769	4.65%
2020-03-09	7.310	7.100	8.480	7.260	7.610	37,200	276,876	7.4429	7.310	7.100	8.480	7.260	7.610	37,200	7.4429	-6.76%
2020-03-06	7.840	-	8.480	7.860	7.860	5,000	39,300	7.8600	7.840	-	8.480	7.860	7.860	5,000	7.8600	0.13%
2020-03-05	7.830	-	-	7.810	7.990	13,000	102,056	7.8505	7.830	-	-	7.810	7.990	13,000	7.8505	1.69%
2020-03-04	7.700	7.400	7.700	-	-	0	0	-	7.700	7.400	7.700	-	-	0	-	0.00%
2020-03-03	7.700	7.360	7.990	7.700	7.830	6,000	46,578	7.7630	7.700	7.360	7.990	7.700	7.830	6,000	7.7630	2.80%
2020-03-02	7.490	7.470	-	7.120	7.490	12,000	89,412	7.4510	7.490	7.470	-	7.120	7.490	12,000	7.4510	2.60%
2020-02-28	7.300	7.280	7.600	7.300	7.740	16,600	124,538	7.5023	7.300	7.280	7.600	7.300	7.740	16,600	7.5023	-5.81%
2020-02-27	7.750	7.740	8.000	7.720	7.860	19,800	154,312	7.7935	7.750	7.740	8.000	7.720	7.860	19,800	7.7935	1.71%
2020-02-26	7.620	7.620	8.800	7.610	7.880	21,000	162,338	7.7304	7.620	7.620	8.800	7.610	7.880	21,000	7.7304	-5.22%
2020-02-25	8.040	7.810	8.800	7.710	8.000	30,400	240,498	7.9111	8.040	7.810	8.800	7.710	8.000	30,400	7.9111	1.26%
2020-02-24	7.940	7.750	8.800	7.840	7.940	39,400	310,458	7.8796	7.940	7.750	8.800	7.840	7.940	39,400	7.8796	0.89%
2020-02-21	7.870	7.860	7.990	7.820	7.860	11,600	90,776	7.8255	7.870	7.860	7.990	7.820	7.860	11,600	7.8255	1.94%
2020-02-20	7.720	7.640	8.800	7.720	7.720	10,000	77,200	7.7200	7.720	7.640	8.800	7.720	7.720	10,000	7.7200	1.05%
2020-02-19	7.640	6.170	8.800	7.640	7.640	1,000	7,640	7.6400	7.640	6.170	8.800	7.640	7.640	1,000	7.6400	-0.13%
2020-02-18	7.650	6.170	-	7.590	7.650	7,600	57,804	7.6058	7.650	6.170	-	7.590	7.650	7,600	7.6058	1.19%
2020-02-17	7.560	7.520	7.580	7.510	7.550	4,400	33,204	7.5464	7.560	7.520	7.580	7.510	7.550	4,400	7.5464	3.70%
2020-02-14	7.290	6.170	7.410	7.270	7.350	34,400	250,816	7.2912	7.290	6.170	7.410	7.270	7.350	34,400	7.2912	-0.82%
2020-02-13	7.350	7.240	7.350	7.350	7.350	2,200	16,170	7.3500	7.350	7.240	7.350	7.350	7.350	2,200	7.3500	0.27%
2020-02-12	7.330	6.170	7.350	7.330	7.370	16,800	123,640	7.3595	7.330	6.170	7.350	7.330	7.370	16,800	7.3595	2.66%
2020-02-11	7.140	7.140	7.250	7.130	7.180	2,400	17,222	7.1758	7.140	7.140	7.250	7.130	7.180	2,400	7.1758	-0.28%
2020-02-10	7.160	7.160	7.270	7.120	7.150	4,200	30,024	7.1486	7.160	7.160	7.270	7.120	7.150	4,200	7.1486	1.27%
2020-02-07	7.070	7.070	7.230	6.960	7.070	8,400	59,154	7.0421	7.070	7.070	7.230	6.960	7.070	8,400	7.0421	-0.42%
2020-02-06	7.100	6.950	7.100	6.920	7.100	57,600	403,250	7.0009	7.100	6.950	7.100	6.920	7.100	57,600	7.0009	3.05%
2020-02-05	6.890	6.170	6.950	6.800	6.930	20,000	137,130	6.8565	6.890	6.170	6.950	6.800	6.930	20,000	6.8565	3.77%
2020-02-04	6.640	6.170	6.800	6.330	6.640	28,200	182,204	6.4611	6.640	6.170	6.800	6.330	6.640	28,200	6.4611	7.44%
2020-02-03	6.180	6.170	6.430	6.180	6.350	56,800	354,732	6.2453	6.180	6.170	6.430	6.180	6.350	56,800	6.2453	-1.44%
2020-01-31	6.270	6.170	6.380	6.270	6.390	4,400	27,724	6.3009	6.270	6.170	6.380	6.270	6.390	4,400	6.3009	-0.79%
2020-01-30	6.320	6.170	6.410	6.320	6.490	13,000	83,170	6.3977	6.320	6.170	6.410	6.320	6.490	13,000	6.3977	-3.36%
2020-01-29	6.540	6.450	6.750	6.500	6.590	11,000	71,740	6.5218	6.540	6.450	6.750	6.500	6.590	11,000	6.5218	-3.96%
2020-01-24	6.810	6.750	-	-	-	0	0	-	6.810	6.750	-	-	-	0	-	0.00%
2020-01-23	6.810	6.750	7.170	6.760	6.860	24,600	167,512	6.8094	6.810	6.750	7.170	6.760	6.860	24,600	6.8094	-3.54%
2020-01-22	7.060	7.060	-	6.860	7.060	15,800	108,988	6.8980	7.060	7.060	-	6.860	7.060	15,800	6.8980	1.15%
2020-01-21	6.980	6.940	6.980	6.950	7.060	31,600	221,082	6.9963	6.980	6.940	6.980	6.950	7.060	31,600	6.9963	-0.71%
2020-01-20	7.030	7.030	7.090	6.900	6.900	200	1,380	6.9000	7.030	7.030	7.090	6.900	6.900	200	6.9000	1.44%
2020-01-17	6.930	6.810	6.950	6.900	6.930	27,000	186,360	6.9022	6.930	6.810	6.950	6.900	6.930	27,000	6.9022	0.43%
2020-01-16	6.900	6.810	6.900	-	-	0	0	-	6.900	6.810	6.900	-	-	0	-	0.00%
2020-01-15	6.900	6.810	6.900	-	-	0	0	-	6.900	6.810	6.900	-	-	0	-	0.00%
2020-01-14	6.900	6.810	6.900	6.880	6.900	24,000	165,530	6.8971	6.900	6.810	6.900	6.880	6.900	24,000	6.8971	0.29%
2020-01-13	6.880	6.810	6.990	6.790	6.880	9,000	61,872	6.8747	6.880	6.810	6.990	6.790	6.880	9,000	6.8747	1.33%
2020-01-10	6.790	6.660	6.790	-	-	0	0	-	6.790	6.660	6.790	-	-	0	-	0.00%
2020-01-09	6.790	6.750	-	6.770	6.790	4,800	32,572	6.7858	6.790	6.750	-	6.770	6.790	4,800	6.7858	1.95%
2020-01-08	6.660	6.170	6.850	6.660	6.720	8,400	56,220	6.6929	6.660	6.170	6.850	6.660	6.720	8,400	6.6929	-1.48%
2020-01-07	6.760	6.660	6.760	6.700	6.760	41,000	275,050	6.7085	6.760	6.660	6.760	6.700	6.760	41,000	6.7085	2.89%
2020-01-06	6.570	6.170	-	6.540	6.600	11,800	77,476	6.5658	6.570	6.170	-	6.540	6.600	11,800	6.5658	1.70%
2020-01-03	6.460	6.460	6.500	6.460	6.500	6,000	38,840	6.4733	6.460	6.460	6.500	6.460	6.500	6,000	6.4733	-0.15%
2020-01-02	6.470	6.460	6.500	6.440	6.450	2,000	12,890	6.4450	6.470	6.460	6.500	6.440	6.450	2,000	6.4450	2.21%
2019-12-31	6.330	6.250	6.430	-	-	0	0	-	6.330	6.250	6.430	-	-	0	-	0.32%
2019-12-30	6.310	6.170	6.390	-	-	0	0	-	6.310	6.170	6.390	-	-	0	-	1.12%
2019-12-27	6.240	6.170	6.420	6.240	6.340	32,600	205,024	6.2891	6.240	6.170	6.420	6.240	6.340	32,600	6.2891	0.48%
2019-12-24	6.210	6.110	6.420	-	-	0	0	-	6.210	6.110	6.420	-	-	0	-	0.00%
2019-12-23	6.210	6.110	6.420	-	-	0	0	-	6.210	6.110	6.420	-	-	0	-	-0.80%
2019-12-20	6.260	-	6.420	6.260	6.260	1,000	6,260	6.2600	6.260	-	6.420	6.260	6.260	1,000	6.2600	-1.57%
2019-12-19	6.360	-	6.420	6.360	6.360	5,800	36,888	6.3600	6.360	-	6.420	6.360	6.360	5,800	6.3600	0.00%
2019-12-18	6.360	6.260	6.370	6.360	6.360	5,000	31,800	6.3600	6.360	6.260	6.370	6.360	6.360	5,000	6.3600	0.00%
2019-12-17	6.360	6.240	6.420	6.340	6.340	2,000	12,680	6.3400	6.360	6.240	6.420	6.340	6.340	2,000	6.3400	1.44%
2019-12-16	6.270	-	-	6.260	6.260	10,000	62,600	6.2600	6.270	-	-	6.260	6.260	10,000	6.2600	1.13%
2019-12-13	6.200	5.850	-	6.190	6.200	12,800	79,354	6.1995	6.200	5.850	-	6.190	6.200	12,800	6.1995	1.47%
2019-12-12	6.110	5.850	6.200	-	-	0	0	-	6.110	5.850	6.200	-	-	0	-	0.00%
2019-12-11	6.110	6.060	6.140	-	-	0	0	-	6.110	6.060	6.140	-	-	0	-	0.00%
2019-12-10	6.110	6.080	6.210	-	-	0	0	-	6.110	6.080	6.210	-	-	0	-	0.83%
2019-12-09	6.060	6.030	6.130	6.060	6.060	8,400	50,904	6.0600	6.060	6.030	6.130	6.060	6.060	8,400	6.0600	-0.49%
2019-12-06	6.090	6.080	6.120	6.040	6.040	600	3,624	6.0400	6.090	6.080	6.120	6.040	6.040	600	6.0400	1.00%
2019-12-05	6.030	5.850	-	6.010	6.010	400	2,404	6.0100	6.030	5.850	-	6.010	6.010	400	6.0100	1.86%
2019-12-04	5.920	-	5.970	5.920	5.920	400	2,368	5.9200	5.920	-	5.970	5.920	5.920	400	5.9200	0.17%
2019-12-03	5.910	5.890	5.980	5.840	5.840	200	1,168	5.8400	5.910	5.890	5.980	5.840	5.840	200	5.8400	-0.17%
2019-12-02	5.920	-	-	5.920	5.920	10,000	59,200	5.9200	5.920	-	-	5.920	5.920	10,000	5.9200	0.17%
2019-11-29	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2019-11-28	5.910	5.890	6.040	-	-	0	0	-	5.910	5.890	6.040	-	-	0	-	0.00%
2019-11-27	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2019-11-26	5.910	5.870	-	-	-	0	0	-	5.910	5.870	-	-	-	0	-	0.17%
2019-11-25	5.900	-	-	5.900	5.900	200	1,180	5.9000	5.900	-	-	5.900	5.900	200	5.9000	-1.01%
2019-11-22	5.960	5.850	6.170	5.960	5.960	2,000	11,920	5.9600	5.960	5.850	6.170	5.960	5.960	2,000	5.9600	-1.32%
2019-11-21	6.040	6.030	-	6.040	6.040	400	2,416	6.0400	6.040	6.030	-	6.040	6.040	400	6.0400	-0.98%
2019-11-20	6.100	6.030	6.140	6.090	6.150	2,200	13,418	6.0991	6.100	6.030	6.140	6.090	6.150	2,200	6.0991	0.00%
2019-11-19	6.100	6.070	6.220	6.100	6.100	13,200	80,520	6.1000	6.100	6.070	6.220	6.100	6.100	13,200	6.1000	2.18%
2019-11-18	5.970	5.850	-	-	-	0	0	-	5.970	5.850	-	-	-	0	-	0.00%
2019-11-15	5.970	5.850	-	-	-	0	0	-	5.970	5.850	-	-	-	0	-	-0.17%
2019-11-14	5.980	5.950	-	-	-	0	0	-	5.980	5.950	-	-	-	0	-	0.50%
2019-11-13	5.950	5.850	-	-	-	0	0	-	5.950	5.850	-	-	-	0	-	0.00%
2019-11-12	5.950	5.880	6.020	-	-	0	0	-	5.950	5.880	6.020	-	-	0	-	-0.67%
2019-11-11	5.990	-	6.150	5.990	5.990	1,000	5,990	5.9900	5.990	-	6.150	5.990	5.990	1,000	5.9900	-1.80%
2019-11-08	6.100	6.010	6.110	6.100	6.150	10,400	63,606	6.1160	6.100	6.010	6.110	6.100	6.150	10,400	6.1160	-0.33%
2019-11-07	6.120	5.990	6.120	6.080	6.120	20,000	121,992	6.0996	6.120	5.990	6.120	6.080	6.120	20,000	6.0996	1.32%
2019-11-06	6.040	6.040	6.150	6.040	6.040	200	1,208	6.0400	6.040	6.040	6.150	6.040	6.040	200	6.0400	0.00%
2019-11-05	6.040	5.990	6.150	6.010	6.080	62,000	373,242	6.0200	6.040	5.990	6.150	6.010	6.080	62,000	6.0200	0.67%
2019-11-04	6.000	5.990	-	-	-	0	0	-	6.000	5.990	-	-	-	0	-	0.67%
2019-11-01	5.960	5.910	-	-	-	0	0	-	5.960	5.910	-	-	-	0	-	0.00%
2019-10-31	5.960	5.870	6.040	5.960	5.970	400	2,386	5.9650	5.960	5.870	6.040	5.960	5.970	400	5.9650	-0.50%
2019-10-30	5.990	5.950	-	-	-	1,000	5,960	5.9600	5.990	5.950	-	-	-	1,000	5.9600	-0.33%
2019-10-29	6.010	5.910	6.080	6.010	6.010	400	2,404	6.0100	6.010	5.910	6.080	6.010	6.010	400	6.0100	0.00%
2019-10-28	6.010	6.000	-	6.000	6.010	16,800	100,826	6.0015	6.010	6.000	-	6.000	6.010	16,800	6.0015	2.21%
2019-10-25	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.51%
2019-10-24	5.850	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2019-10-23	5.850	-	5.860	5.860	5.860	2,000	11,720	5.8600	5.850	-	5.860	5.860	5.860	2,000	5.8600	-0.17%
2019-10-22	5.860	5.860	-	-	-	0	0	-	5.860	5.860	-	-	-	0	-	0.00%
2019-10-21	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	-0.17%
2019-10-18	5.870	-	-	-	-	0	0	-	5.870	-	-	-	-	0	-	-0.68%
2019-10-17	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	0.00%
2019-10-16	5.910	-	-	-	-	0	0	-	5.910	-	-	-	-	0	-	-0.34%
2019-10-15	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	-0.84%
2019-10-14	5.980	5.770	-	5.980	5.980	14,800	88,504	5.9800	5.980	5.770	-	5.980	5.980	14,800	5.9800	0.84%
2019-10-11	5.930	5.900	-	5.930	5.930	1,600	9,488	5.9300	5.930	5.900	-	5.930	5.930	1,600	5.9300	1.02%
2019-10-10	5.870	5.800	5.900	5.870	5.870	1,200	7,044	5.8700	5.870	5.800	5.900	5.870	5.870	1,200	5.8700	2.62%
2019-10-09	5.720	5.680	5.800	5.720	5.720	4,600	26,312	5.7200	5.720	5.680	5.800	5.720	5.720	4,600	5.7200	-0.87%
2019-10-08	5.770	5.760	-	5.770	5.770	3,000	17,310	5.7700	5.770	5.760	-	5.770	5.770	3,000	5.7700	0.17%
2019-10-04	5.760	5.680	-	-	-	0	0	-	5.760	5.680	-	-	-	0	-	0.00%
2019-10-03	5.760	-	-	-	-	0	0	-	5.760	-	-	-	-	0	-	0.00%
2019-10-02	5.760	-	-	5.680	5.770	4,000	22,970	5.7425	5.760	-	-	5.680	5.770	4,000	5.7425	-0.17%
2019-09-30	5.770	5.770	5.810	5.770	5.800	45,800	265,008	5.7862	5.770	5.770	5.810	5.770	5.800	45,800	5.7862	-0.52%
2019-09-27	5.800	5.790	-	5.800	5.840	15,400	89,442	5.8079	5.800	5.790	-	5.800	5.840	15,400	5.8079	-0.17%
2019-09-26	5.810	5.780	5.830	5.800	5.910	18,200	107,028	5.8807	5.810	5.780	5.830	5.800	5.910	18,200	5.8807	-2.52%
2019-09-25	5.960	5.960	6.020	5.930	6.000	4,000	23,804	5.9510	5.960	5.960	6.020	5.930	6.000	4,000	5.9510	-1.00%
2019-09-24	6.020	6.020	6.200	-	-	0	0	-	6.020	6.020	6.200	-	-	0	-	0.33%
2019-09-23	6.000	4.380	6.000	-	-	0	0	-	6.000	4.380	6.000	-	-	0	-	-0.83%
2019-09-20	6.050	4.380	6.140	-	-	0	0	-	6.050	4.380	6.140	-	-	0	-	0.00%
2019-09-19	6.050	5.990	6.300	-	-	0	0	-	6.050	5.990	6.300	-	-	0	-	1.34%
2019-09-18	5.970	5.970	6.180	-	-	0	0	-	5.970	5.970	6.180	-	-	0	-	0.00%
2019-09-17	5.970	5.960	6.300	5.970	6.060	26,400	158,410	6.0004	5.970	5.960	6.300	5.970	6.060	26,400	6.0004	-2.77%
2019-09-16	6.140	6.010	6.200	6.140	6.150	5,400	33,200	6.1481	6.140	6.010	6.200	6.140	6.150	5,400	6.1481	1.15%
2019-09-13	6.070	5.960	6.300	-	-	0	0	-	6.070	5.960	6.300	-	-	0	-	0.00%
2019-09-12	6.070	6.000	6.110	6.070	6.100	35,000	213,228	6.0922	6.070	6.000	6.110	6.070	6.100	35,000	6.0922	-0.65%
2019-09-11	6.110	6.020	6.110	6.110	6.180	4,200	25,792	6.1410	6.110	6.020	6.110	6.110	6.180	4,200	6.1410	-0.97%
2019-09-10	6.170	6.130	6.190	-	-	0	0	-	6.170	6.130	6.190	-	-	0	-	0.00%
2019-09-09	6.170	6.170	6.300	6.040	6.140	600	3,644	6.0733	6.170	6.170	6.300	6.040	6.140	600	6.0733	2.66%
2019-09-06	6.010	6.000	6.080	-	-	0	0	-	6.010	6.000	6.080	-	-	0	-	0.50%
2019-09-05	5.980	5.980	6.090	5.930	6.050	57,800	345,796	5.9826	5.980	5.980	6.090	5.930	6.050	57,800	5.9826	1.01%
2019-09-04	5.920	5.920	6.000	5.920	5.920	1,000	5,920	5.9200	5.920	5.920	6.000	5.920	5.920	1,000	5.9200	0.68%
2019-09-03	5.880	5.650	5.910	5.860	5.880	3,000	17,620	5.8733	5.880	5.650	5.910	5.860	5.880	3,000	5.8733	-1.34%
2019-09-02	5.960	4.380	6.020	5.890	5.960	2,600	15,356	5.9062	5.960	4.380	6.020	5.890	5.960	2,600	5.9062	2.76%
2019-08-30	5.800	5.780	5.910	-	-	0	0	-	5.800	5.780	5.910	-	-	0	-	0.00%
2019-08-29	5.800	4.380	5.910	5.800	5.850	3,200	18,620	5.8188	5.800	4.380	5.910	5.800	5.850	3,200	5.8188	0.00%
2019-08-28	5.800	5.760	5.840	-	-	0	0	-	5.800	5.760	5.840	-	-	0	-	0.00%
2019-08-27	5.800	4.380	5.890	5.750	5.800	12,600	72,710	5.7706	5.800	4.380	5.890	5.750	5.800	12,600	5.7706	0.87%
2019-08-26	5.750	5.600	5.750	-	-	600	3,450	5.7500	5.750	5.600	5.750	-	-	600	5.7500	0.00%
2019-08-23	5.750	5.700	5.900	5.730	5.750	5,600	32,100	5.7321	5.750	5.700	5.900	5.730	5.750	5,600	5.7321	0.35%
2019-08-22	5.730	4.380	5.900	-	-	0	0	-	5.730	4.380	5.900	-	-	0	-	0.17%
2019-08-21	5.720	5.640	5.810	5.720	5.720	1,200	6,864	5.7200	5.720	5.640	5.810	5.720	5.720	1,200	5.7200	-1.21%
2019-08-20	5.790	5.730	5.900	5.780	5.790	10,200	59,046	5.7888	5.790	5.730	5.900	5.780	5.790	10,200	5.7888	0.52%
2019-08-19	5.760	4.380	5.900	-	-	0	0	-	5.760	4.380	5.900	-	-	0	-	4.35%
2019-08-16	5.520	4.380	6.450	-	-	0	0	-	5.520	4.380	6.450	-	-	0	-	0.18%
2019-08-15	5.510	5.190	5.910	-	-	0	0	-	5.510	5.190	5.910	-	-	0	-	1.10%
2019-08-14	5.450	5.400	5.530	-	-	0	0	-	5.450	5.400	5.530	-	-	0	-	0.00%
2019-08-13	5.450	5.190	5.910	-	-	0	0	-	5.450	5.190	5.910	-	-	0	-	0.00%
2019-08-12	5.450	5.190	5.910	-	-	0	0	-	5.450	5.190	5.910	-	-	0	-	1.11%
2019-08-09	5.390	5.320	6.450	-	-	0	0	-	5.390	5.320	6.450	-	-	0	-	-0.19%
2019-08-08	5.400	4.380	6.450	-	-	0	0	-	5.400	4.380	6.450	-	-	0	-	1.12%
2019-08-07	5.340	5.310	6.450	-	-	0	0	-	5.340	5.310	6.450	-	-	0	-	0.00%
2019-08-06	5.340	-	6.450	5.220	5.300	7,000	36,620	5.2314	5.340	-	6.450	5.220	5.300	7,000	5.2314	-1.48%
2019-08-05	5.420	5.400	5.450	5.420	5.520	20,600	112,470	5.4597	5.420	5.400	5.450	5.420	5.520	20,600	5.4597	-1.63%
2019-08-02	5.510	5.490	5.510	5.450	5.510	6,400	34,940	5.4594	5.510	5.490	5.510	5.450	5.510	6,400	5.4594	-2.30%
2019-08-01	5.640	4.380	5.650	-	-	0	0	-	5.640	4.380	5.650	-	-	0	-	-0.18%
2019-07-31	5.650	5.600	5.650	-	-	0	0	-	5.650	5.600	5.650	-	-	0	-	-0.70%
2019-07-30	5.690	5.580	5.770	5.600	5.690	13,000	73,700	5.6692	5.690	5.580	5.770	5.600	5.690	13,000	5.6692	1.97%
2019-07-29	5.580	5.540	5.600	5.580	5.580	6,400	35,712	5.5800	5.580	5.540	5.600	5.580	5.580	6,400	5.5800	0.00%
2019-07-26	5.580	5.490	5.580	-	-	0	0	-	5.580	5.490	5.580	-	-	0	-	-0.36%
2019-07-25	5.600	5.500	5.640	-	-	0	0	-	5.600	5.500	5.640	-	-	0	-	0.00%
2019-07-24	5.600	5.490	-	5.550	5.600	335,800	1,870,370	5.5699	5.600	5.490	-	5.550	5.600	335,800	5.5699	2.56%
2019-07-23	5.460	5.370	5.490	-	-	0	0	-	5.460	5.370	5.490	-	-	0	-	0.18%
2019-07-22	5.450	5.370	5.470	-	-	0	0	-	5.450	5.370	5.470	-	-	0	-	-0.91%
2019-07-19	5.500	5.500	-	-	-	0	0	-	5.500	5.500	-	-	-	0	-	0.55%
2019-07-18	5.470	4.380	-	-	-	0	0	-	5.470	4.380	-	-	-	0	-	-0.73%
2019-07-17	5.510	4.380	-	-	-	0	0	-	5.510	4.380	-	-	-	0	-	0.73%
2019-07-16	5.470	4.380	-	5.470	5.470	2,000	10,940	5.4700	5.470	4.380	-	5.470	5.470	2,000	5.4700	0.00%
2019-07-15	5.470	5.400	5.620	-	-	0	0	-	5.470	5.400	5.620	-	-	0	-	1.30%
2019-07-12	5.400	4.380	-	-	-	0	0	-	5.400	4.380	-	-	-	0	-	0.00%
2019-07-11	5.400	5.310	5.520	5.400	5.440	1,600	8,650	5.4063	5.400	5.310	5.520	5.400	5.440	1,600	5.4063	0.00%
2019-07-10	5.400	5.400	5.500	5.400	5.480	12,000	65,590	5.4658	5.400	5.400	5.500	5.400	5.480	12,000	5.4658	-0.55%
2019-07-09	5.430	5.380	5.500	-	-	0	0	-	5.430	5.380	5.500	-	-	0	-	0.00%
2019-07-08	5.430	5.380	5.450	-	-	0	0	-	5.430	5.380	5.450	-	-	0	-	-1.63%
2019-07-05	5.520	5.470	-	5.520	5.520	1,000	5,520	5.5200	5.520	5.470	-	5.520	5.520	1,000	5.5200	0.36%
2019-07-04	5.500	4.380	-	5.500	5.500	9,400	51,700	5.5000	5.500	4.380	-	5.500	5.500	9,400	5.5000	0.00%
2019-07-03	5.500	5.500	5.630	5.500	5.500	600	3,300	5.5000	5.500	5.500	5.630	5.500	5.500	600	5.5000	-2.65%
2019-07-02	5.650	5.600	5.690	5.630	5.650	1,501,000	8,480,630	5.6500	5.650	5.600	5.690	5.630	5.650	1,501,000	5.6500	4.24%
2019-06-28	5.420	5.340	5.510	-	-	0	0	-	5.420	5.340	5.510	-	-	0	-	0.00%
2019-06-27	5.420	5.390	5.570	5.420	5.420	3,200	17,344	5.4200	5.420	5.390	5.570	5.420	5.420	3,200	5.4200	1.31%
2019-06-26	5.350	4.380	5.360	5.350	5.350	2,000	10,700	5.3500	5.350	4.380	5.360	5.350	5.350	2,000	5.3500	0.00%
2019-06-25	5.350	5.350	5.460	5.280	5.280	1,000	5,280	5.2800	5.350	5.350	5.460	5.280	5.280	1,000	5.2800	-1.29%
2019-06-24	5.420	5.390	5.470	5.400	5.440	20,000	108,070	5.4035	5.420	5.390	5.470	5.400	5.440	20,000	5.4035	-1.09%
2019-06-21	5.480	5.460	5.600	5.480	5.570	5,000	27,740	5.5480	5.480	5.460	5.600	5.480	5.570	5,000	5.5480	2.43%
2019-06-20	5.350	5.320	5.450	-	-	0	0	-	5.350	5.320	5.450	-	-	0	-	1.13%
2019-06-19	5.290	5.290	5.360	-	-	0	0	-	5.290	5.290	5.360	-	-	0	-	1.54%
2019-06-18	5.210	5.150	5.380	-	-	0	0	-	5.210	5.150	5.380	-	-	0	-	0.00%
2019-06-17	5.210	5.100	-	5.210	5.210	400	2,084	5.2100	5.210	5.100	-	5.210	5.210	400	5.2100	-0.19%
2019-06-14	5.220	5.150	5.240	5.260	5.260	400	2,104	5.2600	5.220	5.150	5.240	5.260	5.260	400	5.2600	-0.76%
2019-06-13	5.260	5.250	5.350	5.250	5.250	200	1,050	5.2500	5.260	5.250	5.350	5.250	5.250	200	5.2500	0.19%
2019-06-12	5.250	5.250	-	-	-	0	0	-	5.250	5.250	-	-	-	0	-	0.00%
2019-06-11	5.250	5.150	-	5.240	5.240	2,000	10,480	5.2400	5.250	5.150	-	5.240	5.240	2,000	5.2400	3.55%
2019-06-10	5.070	5.060	-	-	-	0	0	-	5.070	5.060	-	-	-	0	-	0.00%
2019-06-06	5.070	5.000	-	5.060	5.110	1,400	7,096	5.0686	5.070	5.000	-	5.060	5.110	1,400	5.0686	-2.12%
2019-06-05	5.180	5.140	-	5.180	5.180	1,000	5,180	5.1800	5.180	5.140	-	5.180	5.180	1,000	5.1800	-0.38%
2019-06-04	5.200	4.970	-	-	-	0	0	-	5.200	4.970	-	-	-	0	-	-0.76%
2019-06-03	5.240	5.130	5.320	-	-	0	0	-	5.240	5.130	5.320	-	-	0	-	0.00%
2019-05-31	5.240	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2019-05-30	5.240	5.210	5.310	5.240	5.260	4,000	21,000	5.2500	5.240	5.210	5.310	5.240	5.260	4,000	5.2500	-0.76%
2019-05-29	5.280	5.250	-	-	-	0	0	-	5.280	5.250	-	-	-	0	-	0.00%
2019-05-28	5.280	5.240	-	-	-	0	0	-	5.280	5.240	-	-	-	0	-	0.76%
2019-05-27	5.240	5.100	-	5.220	5.230	11,600	60,582	5.2226	5.240	5.100	-	5.220	5.230	11,600	5.2226	1.75%
2019-05-24	5.150	5.080	5.200	5.150	5.150	400	2,060	5.1500	5.150	5.080	5.200	5.150	5.150	400	5.1500	-0.39%
2019-05-23	5.170	5.150	-	-	-	0	0	-	5.170	5.150	-	-	-	0	-	-1.52%
2019-05-22	5.250	5.150	-	5.210	5.310	1,625,800	8,544,042	5.2553	5.250	5.150	-	5.210	5.310	1,625,800	5.2553	-0.38%
2019-05-21	5.270	5.170	-	5.240	5.310	1,284,400	6,773,874	5.2740	5.270	5.170	-	5.240	5.310	1,284,400	5.2740	1.35%
2019-05-20	5.200	5.200	5.300	5.190	5.210	22,200	115,620	5.2081	5.200	5.200	5.300	5.190	5.210	22,200	5.2081	-2.62%
2019-05-17	5.340	5.250	-	-	-	0	0	-	5.340	5.250	-	-	-	0	-	-2.55%
2019-05-16	5.480	5.400	5.550	5.400	5.480	52,200	282,920	5.4199	5.480	5.400	5.550	5.400	5.480	52,200	5.4199	1.29%
2019-05-15	5.410	5.200	5.490	5.350	5.470	54,800	296,498	5.4105	5.410	5.200	5.490	5.350	5.470	54,800	5.4105	2.46%
2019-05-14	5.280	5.260	5.390	5.280	5.320	2,800	14,808	5.2886	5.280	5.260	5.390	5.280	5.320	2,800	5.2886	-2.04%
2019-05-10	5.390	5.200	5.450	5.320	5.420	5,600	30,042	5.3646	5.390	5.200	5.450	5.320	5.420	5,600	5.3646	3.65%
2019-05-09	5.200	5.190	5.230	5.200	5.270	2,200	11,520	5.2364	5.200	5.190	5.230	5.200	5.270	2,200	5.2364	-1.89%
2019-05-08	5.300	5.220	5.410	5.300	5.310	1,200	6,364	5.3033	5.300	5.220	5.410	5.300	5.310	1,200	5.3033	0.00%
2019-05-07	5.300	5.300	5.440	5.300	5.380	9,600	51,386	5.3527	5.300	5.300	5.440	5.300	5.380	9,600	5.3527	-0.19%
2019-05-06	5.310	5.250	5.390	5.310	5.530	45,200	247,050	5.4657	5.310	5.250	5.390	5.310	5.530	45,200	5.4657	-8.13%
2019-05-03	5.780	5.640	-	-	-	0	0	-	5.780	5.640	-	-	-	0	-	0.00%
2019-05-02	5.780	5.750	5.820	5.780	5.780	400	2,312	5.7800	5.780	5.750	5.820	5.780	5.780	400	5.7800	0.52%
2019-04-30	5.750	5.700	5.850	5.750	5.790	9,400	54,270	5.7734	5.750	5.700	5.850	5.750	5.790	9,400	5.7734	-0.69%
2019-04-29	5.790	5.750	5.820	-	-	0	0	-	5.790	5.750	5.820	-	-	0	-	-1.86%
2019-04-26	5.900	5.810	-	-	-	0	0	-	5.900	5.810	-	-	-	0	-	0.00%
2019-04-25	5.900	-	-	5.900	6.120	22,400	132,392	5.9104	5.900	-	-	5.900	6.120	22,400	5.9104	-2.80%
2019-04-24	6.070	6.060	6.140	6.000	6.070	33,000	198,410	6.0124	6.070	6.060	6.140	6.000	6.070	33,000	6.0124	0.50%
2019-04-23	6.040	5.960	6.100	6.070	6.070	400	2,428	6.0700	6.040	5.960	6.100	6.070	6.070	400	6.0700	-0.66%
2019-04-18	6.080	6.010	6.160	-	-	0	0	-	6.080	6.010	6.160	-	-	0	-	0.00%
2019-04-17	6.080	6.050	6.210	-	-	400	2,436	6.0900	6.080	6.050	6.210	-	-	400	6.0900	1.33%
2019-04-16	6.000	5.980	6.040	5.900	5.990	6,400	37,852	5.9144	6.000	5.980	6.040	5.900	5.990	6,400	5.9144	0.50%
2019-04-15	5.970	5.910	6.000	5.980	5.980	1,000	5,980	5.9800	5.970	5.910	6.000	5.980	5.980	1,000	5.9800	-1.16%
2019-04-12	6.040	5.980	6.160	-	-	0	0	-	6.040	5.980	6.160	-	-	0	-	0.00%
2019-04-11	6.040	6.040	6.050	6.040	6.130	4,600	27,836	6.0513	6.040	6.040	6.050	6.040	6.130	4,600	6.0513	-2.58%
2019-04-10	6.200	6.200	6.350	6.180	6.200	4,200	26,006	6.1919	6.200	6.200	6.350	6.180	6.200	4,200	6.1919	-1.12%
2019-04-09	6.270	6.180	6.320	6.270	6.290	11,000	69,170	6.2882	6.270	6.180	6.320	6.270	6.290	11,000	6.2882	0.64%
2019-04-08	6.230	6.200	6.300	6.160	6.340	902,600	5,621,914	6.2286	6.230	6.200	6.300	6.160	6.340	902,600	6.2286	-1.42%
2019-04-04	6.320	6.300	6.350	6.290	6.340	3,200	20,188	6.3088	6.320	6.300	6.350	6.290	6.340	3,200	6.3088	0.00%
2019-04-03	6.320	6.310	6.350	6.300	6.300	4,000	25,200	6.3000	6.320	6.310	6.350	6.300	6.300	4,000	6.3000	0.16%
2019-04-02	6.310	6.280	6.320	6.310	6.310	200	1,262	6.3100	6.310	6.280	6.320	6.310	6.310	200	6.3100	-0.63%
2019-04-01	6.350	6.300	6.380	6.270	6.350	23,000	145,018	6.3051	6.350	6.300	6.380	6.270	6.350	23,000	6.3051	3.93%
2019-03-29	6.110	5.920	-	6.030	6.110	8,400	50,892	6.0586	6.110	5.920	-	6.030	6.110	8,400	6.0586	3.74%
2019-03-28	5.890	5.890	5.900	-	-	0	0	-	5.890	5.890	5.900	-	-	0	-	0.00%
2019-03-27	5.890	5.890	5.920	5.820	5.910	1,064,400	6,239,966	5.8624	5.890	5.890	5.920	5.820	5.910	1,064,400	5.8624	0.86%
2019-03-26	5.840	5.800	5.870	5.840	5.950	10,800	63,442	5.8743	5.840	5.800	5.870	5.840	5.950	10,800	5.8743	-2.67%
2019-03-25	6.000	5.960	6.020	6.000	6.040	1,041,000	6,264,944	6.0182	6.000	5.960	6.020	6.000	6.040	1,041,000	6.0182	-1.80%
2019-03-22	6.110	6.090	6.110	5.990	6.110	2,014,800	12,196,966	6.0537	6.110	6.090	6.110	5.990	6.110	2,014,800	6.0537	-0.33%
2019-03-21	6.130	5.850	6.160	6.130	6.130	3,000	18,390	6.1300	6.130	5.850	6.160	6.130	6.130	3,000	6.1300	0.66%
2019-03-20	6.090	6.000	-	5.960	6.090	288,200	1,736,742	6.0262	6.090	6.000	-	5.960	6.090	288,200	6.0262	-0.49%
2019-03-19	6.120	6.100	6.120	6.120	6.170	716,000	4,384,792	6.1240	6.120	6.100	6.120	6.120	6.170	716,000	6.1240	0.99%
2019-03-18	6.060	5.960	6.100	6.060	6.060	1,800	10,908	6.0600	6.060	5.960	6.100	6.060	6.060	1,800	6.0600	0.66%
2019-03-15	6.020	5.920	6.020	5.930	6.020	36,400	216,388	5.9447	6.020	5.920	6.020	5.930	6.020	36,400	5.9447	1.52%
2019-03-14	5.930	5.930	5.990	5.900	5.950	1,400	8,280	5.9143	5.930	5.930	5.990	5.900	5.950	1,400	5.9143	-2.79%
2019-03-13	6.100	6.100	6.370	6.100	6.290	127,800	792,420	6.2005	6.100	6.100	6.370	6.100	6.290	127,800	6.2005	-5.28%
2019-03-12	6.440	-	6.440	6.320	6.440	15,000	95,880	6.3920	6.440	-	6.440	6.320	6.440	15,000	6.3920	4.72%
2019-03-11	6.150	5.990	-	5.970	6.130	19,200	116,186	6.0514	6.150	5.990	-	5.970	6.130	19,200	6.0514	5.49%
2019-03-08	5.830	5.810	6.250	5.830	6.040	35,600	211,898	5.9522	5.830	5.810	6.250	5.830	6.040	35,600	5.9522	-4.11%
2019-03-07	6.080	-	6.130	6.010	6.120	46,000	278,736	6.0595	6.080	-	6.130	6.010	6.120	46,000	6.0595	-1.62%
2019-03-06	6.180	6.120	6.200	6.070	6.180	19,000	115,866	6.0982	6.180	6.120	6.200	6.070	6.180	19,000	6.0982	1.81%
2019-03-05	6.070	6.070	6.090	-	-	0	0	-	6.070	6.070	6.090	-	-	0	-	2.53%
2019-03-04	5.920	5.830	5.950	5.800	5.950	9,800	57,656	5.8833	5.920	5.830	5.950	5.800	5.950	9,800	5.8833	4.41%
2019-03-01	5.670	5.670	5.800	-	-	0	0	-	5.670	5.670	5.800	-	-	0	-	2.90%
2019-02-28	5.510	-	5.620	5.510	5.510	600	3,306	5.5100	5.510	-	5.620	5.510	5.510	600	5.5100	-0.36%
2019-02-27	5.530	-	5.950	5.530	5.620	6,600	36,630	5.5500	5.530	-	5.950	5.530	5.620	6,600	5.5500	-1.25%
2019-02-26	5.600	-	5.870	5.560	5.740	10,400	58,926	5.6660	5.600	-	5.870	5.560	5.740	10,400	5.6660	0.36%
2019-02-25	5.580	5.550	5.580	5.410	5.590	21,800	120,260	5.5165	5.580	5.550	5.580	5.410	5.590	21,800	5.5165	6.49%
2019-02-22	5.240	5.110	5.250	5.170	5.240	1,800	9,376	5.2089	5.240	5.110	5.250	5.170	5.240	1,800	5.2089	1.75%
2019-02-21	5.150	-	5.290	5.150	5.190	5,200	26,980	5.1885	5.150	-	5.290	5.150	5.190	5,200	5.1885	1.38%
2019-02-20	5.080	-	-	5.080	5.100	3,000	15,270	5.0900	5.080	-	-	5.080	5.100	3,000	5.0900	-0.39%
2019-02-19	5.100	-	5.220	5.090	5.090	20,400	103,836	5.0900	5.100	-	5.220	5.090	5.090	20,400	5.0900	0.20%
2019-02-18	5.090	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	5.38%
2019-02-15	4.830	-	-	4.830	4.920	34,000	165,120	4.8565	4.830	-	-	4.830	4.920	34,000	4.8565	-0.82%
2019-02-14	4.870	-	-	4.870	4.870	2,000	9,740	4.8700	4.870	-	-	4.870	4.870	2,000	4.8700	0.00%
2019-02-13	4.870	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	2.10%
2019-02-12	4.770	4.770	4.840	4.760	4.770	2,000	9,530	4.7650	4.770	4.770	4.840	4.760	4.770	2,000	4.7650	0.00%
2019-02-11	4.770	4.700	-	4.750	4.770	2,000	9,520	4.7600	4.770	4.700	-	4.750	4.770	2,000	4.7600	2.58%
2019-02-08	4.650	-	-	4.610	4.610	2,000	9,220	4.6100	4.650	-	-	4.610	4.610	2,000	4.6100	-0.85%
2019-02-04	4.690	-	-	4.690	4.710	2,800	13,172	4.7043	4.690	-	-	4.690	4.710	2,800	4.7043	1.30%
2019-02-01	4.630	-	-	4.560	4.630	2,000	9,190	4.5950	4.630	-	-	4.560	4.630	2,000	4.5950	4.28%
2019-01-31	4.440	-	-	-	-	0	0	-	4.440	-	-	-	-	0	-	0.00%
2019-01-30	4.440	4.440	4.540	-	-	0	0	-	4.440	4.440	4.540	-	-	0	-	0.00%
2019-01-29	4.440	4.440	-	4.400	4.480	6,200	27,642	4.4584	4.440	4.440	-	4.400	4.480	6,200	4.4584	-2.42%
2019-01-28	4.550	4.400	-	-	-	0	0	-	4.550	4.400	-	-	-	0	-	0.00%
2019-01-25	4.550	4.400	-	4.550	4.550	1,600	7,280	4.5500	4.550	4.400	-	4.550	4.550	1,600	4.5500	0.22%
2019-01-24	4.540	4.400	-	4.530	4.540	2,600	11,784	4.5323	4.540	4.400	-	4.530	4.540	2,600	4.5323	0.22%
2019-01-23	4.530	4.400	4.540	-	-	0	0	-	4.530	4.400	4.540	-	-	0	-	-0.22%
2019-01-22	4.540	4.400	4.610	-	-	0	0	-	4.540	4.400	4.610	-	-	0	-	-1.52%
2019-01-21	4.610	4.500	4.630	4.610	4.610	1,000	4,610	4.6100	4.610	4.500	4.630	4.610	4.610	1,000	4.6100	1.99%
2019-01-18	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2019-01-17	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2019-01-16	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.22%
2019-01-15	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-01-14	4.510	4.460	4.590	-	-	0	0	-	4.510	4.460	4.590	-	-	0	-	-0.66%
2019-01-11	4.540	-	4.640	-	-	0	0	-	4.540	-	4.640	-	-	0	-	0.00%
2019-01-10	4.540	4.540	-	4.540	4.540	1,000	4,540	4.5400	4.540	4.540	-	4.540	4.540	1,000	4.5400	0.67%
2019-01-09	4.510	-	-	-	-	0	0	-	4.510	-	-	-	-	0	-	0.00%
2019-01-08	4.510	4.490	4.550	-	-	0	0	-	4.510	4.490	4.550	-	-	0	-	0.00%
2019-01-07	4.510	-	-	4.410	4.510	5,200	23,166	4.4550	4.510	-	-	4.410	4.510	5,200	4.4550	1.81%
2019-01-04	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	1.14%
2019-01-03	4.380	4.370	4.410	-	-	0	0	-	4.380	4.370	4.410	-	-	0	-	-0.68%
2019-01-02	4.410	-	4.490	-	-	0	0	-	4.410	-	4.490	-	-	0	-	-1.12%
2018-12-31	4.460	4.450	-	-	-	0	0	-	4.460	4.450	-	-	-	0	-	0.00%
2018-12-28	4.460	4.410	4.510	4.420	4.460	1,600	7,128	4.4550	4.460	4.410	4.510	4.420	4.460	1,600	4.4550	0.22%
2018-12-27	4.450	4.380	4.530	-	-	0	0	-	4.450	4.380	4.530	-	-	0	-	-1.77%
2018-12-24	4.530	4.380	-	-	-	0	0	-	4.530	4.380	-	-	-	0	-	0.00%
2018-12-21	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2018-12-20	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2018-12-19	4.530	-	-	4.580	4.580	2,000	9,160	4.5800	4.530	-	-	4.580	4.580	2,000	4.5800	-1.74%
2018-12-18	4.610	4.590	4.690	-	-	0	0	-	4.610	4.590	4.690	-	-	0	-	-0.65%
2018-12-17	4.640	4.600	-	-	-	0	0	-	4.640	4.600	-	-	-	0	-	-0.85%
2018-12-14	4.680	-	-	4.720	4.720	1,000	4,720	4.7200	4.680	-	-	4.720	4.720	1,000	4.7200	-1.27%
2018-12-13	4.740	-	-	-	-	0	0	-	4.740	-	-	-	-	0	-	0.00%
2018-12-12	4.740	4.740	4.860	-	-	0	0	-	4.740	4.740	4.860	-	-	0	-	0.21%
2018-12-11	4.730	4.650	4.790	-	-	0	0	-	4.730	4.650	4.790	-	-	0	-	0.00%
2018-12-10	4.730	4.720	4.820	4.730	4.730	200	946	4.7300	4.730	4.720	4.820	4.730	4.730	200	4.7300	-0.63%
2018-12-07	4.760	4.750	4.850	-	-	0	0	-	4.760	4.750	4.850	-	-	0	-	0.00%
2018-12-06	4.760	4.760	4.860	4.740	4.770	3,000	14,270	4.7567	4.760	4.760	4.860	4.740	4.770	3,000	4.7567	-2.26%
2018-12-05	4.870	4.870	4.970	4.820	4.840	2,000	9,660	4.8300	4.870	4.870	4.970	4.820	4.840	2,000	4.8300	-0.20%
2018-12-04	4.880	4.870	4.920	4.880	4.880	200	976	4.8800	4.880	4.870	4.920	4.880	4.880	200	4.8800	1.24%
2018-12-03	4.820	-	4.910	-	-	0	0	-	4.820	-	4.910	-	-	0	-	2.34%
2018-11-30	4.710	-	-	4.710	4.710	1,000	4,710	4.7100	4.710	-	-	4.710	4.710	1,000	4.7100	-0.84%
2018-11-29	4.750	4.650	4.750	-	-	0	0	-	4.750	4.650	4.750	-	-	0	-	-0.21%
2018-11-28	4.760	4.660	4.760	4.760	4.780	2,000	9,540	4.7700	4.760	4.660	4.760	4.760	4.780	2,000	4.7700	2.15%
2018-11-27	4.660	4.660	4.750	-	-	0	0	-	4.660	4.660	4.750	-	-	0	-	0.43%
2018-11-26	4.640	4.620	4.720	-	-	0	0	-	4.640	4.620	4.720	-	-	0	-	0.00%
2018-11-23	4.640	-	4.720	4.630	4.750	13,800	64,814	4.6967	4.640	-	4.720	4.630	4.750	13,800	4.6967	-3.53%
2018-11-22	4.810	4.800	4.870	4.800	4.820	6,000	28,850	4.8083	4.810	4.800	4.870	4.800	4.820	6,000	4.8083	-2.43%
2018-11-21	4.930	4.850	4.950	-	-	0	0	-	4.930	4.850	4.950	-	-	0	-	0.00%
2018-11-20	4.930	-	4.950	4.950	4.960	4,800	23,766	4.9513	4.930	-	4.950	4.950	4.960	4,800	4.9513	-3.14%
2018-11-19	5.090	5.070	5.170	-	-	0	0	-	5.090	5.070	5.170	-	-	0	-	0.00%
2018-11-16	5.090	5.080	5.160	5.090	5.090	10,000	50,900	5.0900	5.090	5.080	5.160	5.090	5.090	10,000	5.0900	0.00%
2018-11-15	5.090	5.090	5.190	5.070	5.070	600	3,042	5.0700	5.090	5.090	5.190	5.070	5.070	600	5.0700	1.39%
2018-11-14	5.020	4.970	5.100	5.020	5.110	7,400	37,664	5.0897	5.020	4.970	5.100	5.020	5.110	7,400	5.0897	-2.33%
2018-11-13	5.140	5.140	-	5.020	5.140	12,000	60,630	5.0525	5.140	5.140	-	5.020	5.140	12,000	5.0525	4.05%
2018-11-12	4.940	4.940	4.980	4.850	4.850	1,000	4,850	4.8500	4.940	4.940	4.980	4.850	4.850	1,000	4.8500	2.28%
2018-11-09	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	-0.82%
2018-11-08	4.870	4.780	4.880	-	-	0	0	-	4.870	4.780	4.880	-	-	0	-	-0.41%
2018-11-07	4.890	4.790	4.890	4.890	4.930	136,800	671,184	4.9063	4.890	4.790	4.890	4.890	4.930	136,800	4.9063	0.00%
2018-11-06	4.890	4.800	4.900	4.810	4.890	8,200	39,720	4.8439	4.890	4.800	4.900	4.810	4.890	8,200	4.8439	1.87%
2018-11-05	4.800	4.770	4.870	4.760	4.980	24,600	118,358	4.8113	4.800	4.770	4.870	4.760	4.980	24,600	4.8113	-2.04%
2018-11-02	4.900	4.900	-	4.810	4.920	7,200	35,130	4.8792	4.900	4.900	-	4.810	4.920	7,200	4.8792	1.03%
2018-11-01	4.850	4.850	4.900	4.810	4.850	3,600	17,388	4.8300	4.850	4.850	4.900	4.810	4.850	3,600	4.8300	1.04%
2018-10-31	4.800	4.800	-	4.640	4.640	1,000	4,640	4.6400	4.800	4.800	-	4.640	4.640	1,000	4.6400	5.49%
2018-10-30	4.550	4.540	4.630	4.480	4.500	5,400	24,218	4.4848	4.550	4.540	4.630	4.480	4.500	5,400	4.4848	0.00%
2018-10-29	4.550	4.520	4.620	-	-	0	0	-	4.550	4.520	4.620	-	-	0	-	-1.30%
2018-10-26	4.610	4.590	4.630	-	-	0	0	-	4.610	4.590	4.630	-	-	0	-	-0.65%
2018-10-25	4.640	4.610	4.710	-	-	0	0	-	4.640	4.610	4.710	-	-	0	-	0.00%
2018-10-24	4.640	4.630	4.650	4.640	4.700	10,400	48,736	4.6862	4.640	4.630	4.650	4.640	4.700	10,400	4.6862	-1.69%
2018-10-23	4.720	4.660	4.760	4.700	4.750	12,000	56,726	4.7272	4.720	4.660	4.760	4.700	4.750	12,000	4.7272	-1.05%
2018-10-22	4.770	-	-	4.670	4.770	9,600	45,220	4.7104	4.770	-	-	4.670	4.770	9,600	4.7104	6.71%
2018-10-19	4.470	-	-	4.400	4.400	25,000	110,000	4.4000	4.470	-	-	4.400	4.400	25,000	4.4000	2.05%
2018-10-18	4.380	-	-	4.400	4.430	18,800	83,140	4.4223	4.380	-	-	4.400	4.430	18,800	4.4223	-0.45%
2018-10-16	4.400	-	-	4.400	4.500	2,400	10,670	4.4458	4.400	-	-	4.400	4.500	2,400	4.4458	-2.87%
2018-10-15	4.530	-	-	-	-	0	0	-	4.530	-	-	-	-	0	-	0.00%
2018-10-12	4.530	4.530	-	4.440	4.480	66,200	294,908	4.4548	4.530	4.530	-	4.440	4.480	66,200	4.4548	-0.22%
2018-10-11	4.540	4.490	4.570	4.540	4.800	4,800	22,186	4.6221	4.540	4.490	4.570	4.540	4.800	4,800	4.6221	-5.42%
2018-10-10	4.800	4.780	4.830	4.800	4.850	19,200	92,478	4.8166	4.800	4.780	4.830	4.800	4.850	19,200	4.8166	-1.64%
2018-10-09	4.880	4.840	4.920	4.850	4.890	9,600	46,844	4.8796	4.880	4.840	4.920	4.850	4.890	9,600	4.8796	-0.20%
2018-10-08	4.890	-	-	4.900	4.900	400	1,960	4.9000	4.890	-	-	4.900	4.900	400	4.9000	-2.40%
2018-10-05	5.010	-	-	-	-	0	0	-	5.010	-	-	-	-	0	-	0.00%
2018-10-04	5.010	5.010	5.100	5.010	5.010	2,800	14,028	5.0100	5.010	5.010	5.100	5.010	5.010	2,800	5.0100	0.00%
2018-10-03	5.010	5.000	-	5.010	5.020	18,000	90,208	5.0116	5.010	5.000	-	5.010	5.020	18,000	5.0116	-0.99%
2018-10-02	5.060	5.010	5.100	-	-	0	0	-	5.060	5.010	5.100	-	-	0	-	0.00%
2018-09-28	5.060	5.000	5.070	5.060	5.060	15,000	75,900	5.0600	5.060	5.000	5.070	5.060	5.060	15,000	5.0600	0.40%
2018-09-27	5.040	5.030	5.120	5.040	5.130	27,000	136,890	5.0700	5.040	5.030	5.120	5.040	5.130	27,000	5.0700	-0.79%
2018-09-26	5.080	5.070	5.090	-	-	0	0	-	5.080	5.070	5.090	-	-	0	-	0.20%
2018-09-24	5.070	5.010	5.100	-	-	0	0	-	5.070	5.010	5.100	-	-	0	-	0.00%
2018-09-21	5.070	-	-	5.020	5.020	1,200	6,024	5.0200	5.070	-	-	5.020	5.020	1,200	5.0200	1.00%
2018-09-20	5.020	-	5.020	5.010	5.020	30,000	150,584	5.0195	5.020	-	5.020	5.010	5.020	30,000	5.0195	0.80%
2018-09-19	4.980	-	-	4.970	4.970	1,000	4,970	4.9700	4.980	-	-	4.970	4.970	1,000	4.9700	0.81%
2018-09-18	4.940	-	-	4.940	4.940	1,000	4,940	4.9400	4.940	-	-	4.940	4.940	1,000	4.9400	1.44%
2018-09-17	4.870	4.850	4.940	4.870	4.870	1,000	4,870	4.8700	4.870	4.850	4.940	4.870	4.870	1,000	4.8700	-1.22%
2018-09-14	4.930	4.920	5.010	4.930	4.990	11,400	56,276	4.9365	4.930	4.920	5.010	4.930	4.990	11,400	4.9365	-1.20%
2018-09-13	4.990	4.950	-	4.940	4.950	5,800	28,692	4.9469	4.990	4.950	-	4.940	4.950	5,800	4.9469	-0.20%
2018-09-12	5.000	4.930	5.020	5.000	5.000	200	1,000	5.0000	5.000	4.930	5.020	5.000	5.000	200	5.0000	0.00%
2018-09-11	5.000	4.940	5.030	5.000	5.000	1,200	6,000	5.0000	5.000	4.940	5.030	5.000	5.000	1,200	5.0000	-0.60%
2018-09-10	5.030	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	-1.76%
2018-09-07	5.120	5.060	5.150	-	-	0	0	-	5.120	5.060	5.150	-	-	0	-	0.00%
2018-09-06	5.120	5.080	5.170	-	-	0	0	-	5.120	5.080	5.170	-	-	0	-	-0.39%
2018-09-05	5.140	5.130	5.220	-	-	0	0	-	5.140	5.130	5.220	-	-	0	-	-1.15%
2018-09-04	5.200	-	5.500	-	-	0	0	-	5.200	-	5.500	-	-	0	-	0.78%
2018-09-03	5.160	5.100	5.190	5.130	5.130	1,000	5,130	5.1300	5.160	5.100	5.190	5.130	5.130	1,000	5.1300	-0.19%
2018-08-31	5.170	-	-	5.170	5.260	31,200	163,924	5.2540	5.170	-	-	5.170	5.260	31,200	5.2540	-1.52%
2018-08-30	5.250	5.250	5.340	5.250	5.310	7,000	36,810	5.2586	5.250	5.250	5.340	5.250	5.310	7,000	5.2586	-1.50%
2018-08-29	5.330	5.270	5.360	-	-	0	0	-	5.330	5.270	5.360	-	-	0	-	0.00%
2018-08-28	5.330	5.330	5.400	-	-	0	0	-	5.330	5.330	5.400	-	-	0	-	0.00%
2018-08-27	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	2.11%
2018-08-24	5.220	-	6.300	-	-	0	0	-	5.220	-	6.300	-	-	0	-	0.00%
2018-08-23	5.220	-	6.300	5.200	5.220	2,200	11,444	5.2018	5.220	-	6.300	5.200	5.220	2,200	5.2018	0.58%
2018-08-22	5.190	-	5.200	-	-	0	0	-	5.190	-	5.200	-	-	0	-	-0.95%
2018-08-21	5.240	-	6.300	-	-	0	0	-	5.240	-	6.300	-	-	0	-	1.75%
2018-08-20	5.150	-	6.300	5.100	5.100	200	1,020	5.1000	5.150	-	6.300	5.100	5.100	200	5.1000	-0.39%
2018-08-17	5.170	5.170	-	5.170	5.210	3,000	15,700	5.2333	5.170	5.170	-	5.170	5.210	3,000	5.2333	-2.27%
2018-08-16	5.290	5.240	-	5.300	5.350	400	2,130	5.3250	5.290	5.240	-	5.300	5.350	400	5.3250	-0.19%
2018-08-15	5.300	5.290	5.360	5.300	5.360	600	3,200	5.3333	5.300	5.290	5.360	5.300	5.360	600	5.3333	-2.93%
2018-08-14	5.460	5.460	-	5.460	5.460	22,000	120,120	5.4600	5.460	5.460	-	5.460	5.460	22,000	5.4600	-0.91%
2018-08-13	5.510	5.420	-	5.470	5.500	12,600	69,018	5.4776	5.510	5.420	-	5.470	5.500	12,600	5.4776	1.29%
2018-08-10	5.440	5.440	5.460	5.440	5.460	214,600	1,168,064	5.4430	5.440	5.440	5.460	5.440	5.460	214,600	5.4430	-0.18%
2018-08-09	5.450	5.410	5.500	5.400	5.460	13,400	72,806	5.4333	5.450	5.410	5.500	5.400	5.460	13,400	5.4333	4.01%
2018-08-08	5.240	5.220	5.340	5.240	5.300	4,400	23,068	5.2427	5.240	5.220	5.340	5.240	5.300	4,400	5.2427	-1.87%
2018-08-07	5.340	5.220	-	-	-	0	0	-	5.340	5.220	-	-	-	0	-	2.30%
2018-08-06	5.220	5.200	-	5.220	5.360	27,000	144,070	5.3359	5.220	5.200	-	5.220	5.360	27,000	5.3359	-3.15%
2018-08-03	5.390	5.380	5.600	5.390	5.470	12,400	67,028	5.4055	5.390	5.380	5.600	5.390	5.470	12,400	5.4055	-1.46%
2018-08-02	5.470	5.470	-	5.410	5.490	13,000	70,996	5.4612	5.470	5.470	-	5.410	5.490	13,000	5.4612	-2.50%
2018-08-01	5.610	5.570	5.800	5.660	5.660	5,000	28,300	5.6600	5.610	5.570	5.800	5.660	5.660	5,000	5.6600	-1.06%
2018-07-31	5.670	5.650	-	-	-	0	0	-	5.670	5.650	-	-	-	0	-	-0.53%
2018-07-30	5.700	5.600	-	-	-	0	0	-	5.700	5.600	-	-	-	0	-	-1.89%
2018-07-27	5.810	5.760	-	-	-	0	0	-	5.810	5.760	-	-	-	0	-	-0.51%
2018-07-26	5.840	5.800	-	-	-	0	0	-	5.840	5.800	-	-	-	0	-	-1.35%
2018-07-25	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.00%
2018-07-24	5.920	5.890	-	5.840	5.930	8,400	49,686	5.9150	5.920	5.890	-	5.840	5.930	8,400	5.9150	1.20%
2018-07-23	5.850	5.780	-	5.830	5.850	2,200	12,866	5.8482	5.850	5.780	-	5.830	5.850	2,200	5.8482	0.69%
2018-07-20	5.810	5.700	6.000	-	-	0	0	-	5.810	5.700	6.000	-	-	0	-	0.87%
2018-07-19	5.760	5.700	6.000	5.830	5.830	1,200	6,996	5.8300	5.760	5.700	6.000	5.830	5.830	1,200	5.8300	-1.54%
2018-07-18	5.850	-	6.000	5.850	5.850	400	2,340	5.8500	5.850	-	6.000	5.850	5.850	400	5.8500	-0.17%
2018-07-17	5.860	5.300	6.000	-	-	0	0	-	5.860	5.300	6.000	-	-	0	-	0.00%
2018-07-16	5.860	5.860	6.000	-	-	0	0	-	5.860	5.860	6.000	-	-	0	-	0.00%
2018-07-13	5.860	5.860	-	-	-	0	0	-	5.860	5.860	-	-	-	0	-	0.00%
2018-07-12	5.860	-	-	5.860	5.860	1,000	5,860	5.8600	5.860	-	-	5.860	5.860	1,000	5.8600	2.81%
2018-07-11	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	-1.21%
2018-07-10	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.70%
2018-07-09	5.730	5.600	-	5.670	5.730	4,800	27,344	5.6967	5.730	5.600	-	5.670	5.730	4,800	5.6967	2.32%
2018-07-06	5.600	-	-	5.590	5.590	5,200	29,068	5.5900	5.600	-	-	5.590	5.590	5,200	5.5900	0.18%
2018-07-05	5.590	-	-	5.590	5.680	15,800	88,608	5.6081	5.590	-	-	5.590	5.680	15,800	5.6081	-1.93%
2018-07-04	5.700	5.660	-	5.720	5.720	600	3,432	5.7200	5.700	5.660	-	5.720	5.720	600	5.7200	-1.38%
2018-07-03	5.780	5.670	-	5.690	5.690	14,000	79,760	5.6971	5.780	5.670	-	5.690	5.690	14,000	5.6971	-0.86%
2018-06-29	5.830	5.830	-	5.700	5.800	10,000	57,640	5.7640	5.830	5.830	-	5.700	5.800	10,000	5.7640	4.29%
2018-06-28	5.590	5.590	-	-	-	0	0	-	5.590	5.590	-	-	-	0	-	0.00%
2018-06-27	5.590	5.550	-	5.650	5.650	200	1,130	5.6500	5.590	5.550	-	5.650	5.650	200	5.6500	-1.24%
2018-06-26	5.660	5.650	-	-	-	0	0	-	5.660	5.650	-	-	-	0	-	1.43%
2018-06-25	5.580	5.560	-	5.600	5.640	7,000	39,312	5.6160	5.580	5.560	-	5.600	5.640	7,000	5.6160	-0.71%
2018-06-22	5.620	5.600	-	5.510	5.620	2,400	13,378	5.5742	5.620	5.600	-	5.510	5.620	2,400	5.5742	1.63%
2018-06-21	5.530	5.510	5.750	5.530	5.700	35,200	197,672	5.6157	5.530	5.510	5.750	5.530	5.700	35,200	5.6157	-3.83%
2018-06-20	5.750	5.700	-	5.640	5.830	13,000	74,734	5.7488	5.750	5.700	-	5.640	5.830	13,000	5.7488	-1.20%
2018-06-19	5.820	5.760	-	5.710	6.000	307,600	1,775,362	5.7717	5.820	5.760	-	5.710	6.000	307,600	5.7717	-3.00%
2018-06-15	6.000	6.000	-	5.990	6.060	7,800	46,876	6.0097	6.000	6.000	-	5.990	6.060	7,800	6.0097	-1.64%
2018-06-14	6.100	6.090	-	6.100	6.100	1,000	6,100	6.1000	6.100	6.090	-	6.100	6.100	1,000	6.1000	-0.81%
2018-06-13	6.150	-	-	6.150	6.160	5,600	34,462	6.1539	6.150	-	-	6.150	6.160	5,600	6.1539	-0.97%
2018-06-12	6.210	6.190	-	6.170	6.190	26,600	164,522	6.1850	6.210	6.190	-	6.170	6.190	26,600	6.1850	0.65%
2018-06-11	6.170	-	-	6.170	6.210	1,400	8,646	6.1757	6.170	-	-	6.170	6.210	1,400	6.1757	-0.96%
2018-06-08	6.230	6.230	-	6.230	6.240	36,000	224,424	6.2340	6.230	6.230	-	6.230	6.240	36,000	6.2340	-1.42%
2018-06-07	6.320	-	-	6.340	6.360	7,000	44,440	6.3486	6.320	-	-	6.340	6.360	7,000	6.3486	-1.25%
2018-06-06	6.400	-	-	6.400	6.420	400	2,564	6.4100	6.400	-	-	6.400	6.420	400	6.4100	-0.31%
2018-06-05	6.420	6.340	-	6.400	6.440	78,000	501,550	6.4301	6.420	6.340	-	6.400	6.440	78,000	6.4301	2.56%
2018-06-04	6.260	6.260	-	6.250	6.320	7,200	45,074	6.2603	6.260	6.260	-	6.250	6.320	7,200	6.2603	-0.95%
2018-06-01	6.320	6.320	-	-	-	0	0	-	6.320	6.320	-	-	-	0	-	0.00%
2018-05-31	6.320	6.310	6.680	-	-	0	0	-	6.320	6.310	6.680	-	-	0	-	0.16%
2018-05-30	6.310	6.300	6.680	6.310	6.340	36,000	227,948	6.3319	6.310	6.300	6.680	6.310	6.340	36,000	6.3319	-1.87%
2018-05-29	6.430	6.400	6.680	6.490	6.560	8,800	57,672	6.5536	6.430	6.400	6.680	6.490	6.560	8,800	6.5536	-1.38%
2018-05-28	6.520	6.440	6.680	6.520	6.530	19,600	127,868	6.5239	6.520	6.440	6.680	6.520	6.530	19,600	6.5239	-0.31%
2018-05-25	6.540	6.500	-	6.580	6.580	10,400	68,432	6.5800	6.540	6.500	-	6.580	6.580	10,400	6.5800	-1.21%
2018-05-24	6.620	6.600	-	6.620	6.620	600	3,972	6.6200	6.620	6.600	-	6.620	6.620	600	6.6200	0.00%
2018-05-23	6.620	-	-	6.670	6.700	1,000	6,688	6.6880	6.620	-	-	6.670	6.700	1,000	6.6880	-1.19%
2018-05-21	6.700	6.580	-	6.710	6.710	4,600	30,866	6.7100	6.700	6.580	-	6.710	6.710	4,600	6.7100	1.82%
2018-05-18	6.580	-	6.770	6.580	6.600	3,400	22,436	6.5988	6.580	-	6.770	6.580	6.600	3,400	6.5988	0.46%
2018-05-17	6.550	6.520	6.770	6.550	6.610	5,200	34,072	6.5523	6.550	6.520	6.770	6.550	6.610	5,200	6.5523	-1.80%
2018-05-16	6.670	-	6.730	6.690	6.690	2,000	13,380	6.6900	6.670	-	6.730	6.690	6.690	2,000	6.6900	0.00%
2018-05-15	6.670	-	6.700	6.600	6.600	400	2,640	6.6000	6.670	-	6.700	6.600	6.600	400	6.6000	0.91%
2018-05-14	6.610	-	6.770	-	-	0	0	-	6.610	-	6.770	-	-	0	-	0.00%
2018-05-11	6.610	-	6.700	6.690	6.710	10,400	69,776	6.7092	6.610	-	6.700	6.690	6.710	10,400	6.7092	-1.20%
2018-05-10	6.690	-	6.700	6.650	6.660	3,600	23,956	6.6544	6.690	-	6.700	6.650	6.660	3,600	6.6544	0.60%
2018-05-09	6.650	-	6.660	6.650	6.650	2,000	13,300	6.6500	6.650	-	6.660	6.650	6.650	2,000	6.6500	0.15%
2018-05-08	6.640	6.630	6.700	6.640	6.640	2,000	13,280	6.6400	6.640	6.630	6.700	6.640	6.640	2,000	6.6400	0.15%
2018-05-07	6.630	-	6.660	6.580	6.630	11,800	77,946	6.6056	6.630	-	6.660	6.580	6.630	11,800	6.6056	1.38%
2018-05-04	6.540	-	6.580	-	-	0	0	-	6.540	-	6.580	-	-	0	-	-0.30%
2018-05-03	6.560	6.420	6.580	6.440	6.440	1,000	6,440	6.4400	6.560	6.420	6.580	6.440	6.440	1,000	6.4400	0.61%
2018-05-02	6.520	6.450	-	-	-	0	0	-	6.520	6.450	-	-	-	0	-	0.00%
2018-04-30	6.520	-	6.700	6.520	6.520	8,000	52,160	6.5200	6.520	-	6.700	6.520	6.520	8,000	6.5200	0.77%
2018-04-27	6.470	-	-	6.470	6.470	30,000	194,100	6.4700	6.470	-	-	6.470	6.470	30,000	6.4700	0.78%
2018-04-26	6.420	-	-	6.420	6.420	600	3,852	6.4200	6.420	-	-	6.420	6.420	600	6.4200	-1.53%
2018-04-25	6.520	6.480	-	6.510	6.510	5,000	32,550	6.5100	6.520	6.480	-	6.510	6.510	5,000	6.5100	0.62%
2018-04-24	6.480	-	-	6.440	6.480	31,000	199,680	6.4413	6.480	-	-	6.440	6.480	31,000	6.4413	2.37%
2018-04-23	6.330	6.300	-	6.330	6.400	1,000	6,376	6.3760	6.330	6.300	-	6.330	6.400	1,000	6.3760	-1.71%
2018-04-20	6.440	-	6.540	6.440	6.450	1,000	6,448	6.4480	6.440	-	6.540	6.440	6.450	1,000	6.4480	-1.68%
2018-04-19	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2018-04-18	6.550	-	-	6.390	6.470	6,600	42,334	6.4142	6.550	-	-	6.390	6.470	6,600	6.4142	2.18%
2018-04-17	6.410	-	6.650	-	-	0	0	-	6.410	-	6.650	-	-	0	-	-2.73%
2018-04-16	6.590	-	6.700	6.590	6.590	1,200	7,908	6.5900	6.590	-	6.700	6.590	6.590	1,200	6.5900	0.00%
2018-04-13	6.590	6.540	6.700	-	-	0	0	-	6.590	6.540	6.700	-	-	0	-	0.00%
2018-04-12	6.590	6.550	6.630	-	-	0	0	-	6.590	6.550	6.630	-	-	0	-	0.00%
2018-04-11	6.590	6.500	6.700	-	-	0	0	-	6.590	6.500	6.700	-	-	0	-	0.00%
2018-04-10	6.590	-	-	6.570	6.570	2,000	13,140	6.5700	6.590	-	-	6.570	6.570	2,000	6.5700	-0.15%
2018-04-09	6.600	-	-	-	-	0	0	-	6.600	-	-	-	-	0	-	0.15%
2018-04-06	6.590	-	8.480	-	-	0	0	-	6.590	-	8.480	-	-	0	-	0.00%
2018-04-04	6.590	-	8.480	6.660	6.660	200	1,332	6.6600	6.590	-	8.480	6.660	6.660	200	6.6600	-1.64%
2018-04-03	6.700	6.500	6.810	6.690	6.700	6,800	45,530	6.6956	6.700	6.500	6.810	6.690	6.700	6,800	6.6956	1.52%
2018-03-29	6.600	-	6.700	6.600	6.620	9,000	59,440	6.6044	6.600	-	6.700	6.600	6.620	9,000	6.6044	0.15%
2018-03-28	6.590	-	6.950	-	-	0	0	-	6.590	-	6.950	-	-	0	-	0.00%
2018-03-27	6.590	6.590	6.950	6.490	6.610	22,400	146,772	6.5523	6.590	6.590	6.950	6.490	6.610	22,400	6.5523	2.49%
2018-03-26	6.430	6.220	6.950	6.430	6.430	6,000	38,580	6.4300	6.430	6.220	6.950	6.430	6.430	6,000	6.4300	3.38%
2018-03-23	6.220	6.180	6.700	6.150	6.350	12,200	76,408	6.2630	6.220	6.180	6.700	6.150	6.350	12,200	6.2630	-4.89%
2018-03-22	6.540	6.460	6.700	6.540	6.570	600	3,936	6.5600	6.540	6.460	6.700	6.540	6.570	600	6.5600	-0.76%
2018-03-21	6.590	-	6.600	6.670	6.670	10,000	66,700	6.6700	6.590	-	6.600	6.670	6.670	10,000	6.6700	-1.20%
2018-03-20	6.670	6.590	7.000	6.620	6.660	4,000	26,520	6.6300	6.670	6.590	7.000	6.620	6.660	4,000	6.6300	0.60%
2018-03-19	6.630	-	7.000	6.630	6.630	200	1,326	6.6300	6.630	-	7.000	6.630	6.630	200	6.6300	1.07%
2018-03-16	6.560	6.420	6.640	6.560	6.660	12,400	82,492	6.6526	6.560	6.420	6.640	6.560	6.660	12,400	6.6526	-0.76%
2018-03-15	6.610	6.610	6.690	6.580	6.600	10,600	69,752	6.5804	6.610	6.610	6.690	6.580	6.600	10,600	6.5804	-0.45%
2018-03-14	6.640	6.570	6.670	6.670	6.670	1,800	12,006	6.6700	6.640	6.570	6.670	6.670	6.670	1,800	6.6700	-1.19%
2018-03-13	6.720	-	7.000	6.720	6.790	35,200	236,558	6.7204	6.720	-	7.000	6.720	6.790	35,200	6.7204	-1.03%
2018-03-12	6.790	6.740	6.850	6.780	6.830	46,200	314,112	6.7990	6.790	6.740	6.850	6.780	6.830	46,200	6.7990	2.26%
2018-03-09	6.640	6.440	-	6.560	6.670	18,400	121,600	6.6087	6.640	6.440	-	6.560	6.670	18,400	6.6087	3.43%
2018-03-08	6.420	-	-	-	-	0	0	-	6.420	-	-	-	-	0	-	0.00%
2018-03-07	6.420	6.420	-	6.420	6.460	2,400	15,416	6.4233	6.420	6.420	-	6.420	6.460	2,400	6.4233	-0.62%
2018-03-06	6.460	6.460	6.490	6.460	6.490	71,200	461,452	6.4811	6.460	6.460	6.490	6.460	6.490	71,200	6.4811	0.31%
2018-03-05	6.440	-	-	6.440	6.440	5,000	32,200	6.4400	6.440	-	-	6.440	6.440	5,000	6.4400	0.78%
2018-03-02	6.390	-	6.400	6.390	6.460	43,600	280,902	6.4427	6.390	-	6.400	6.390	6.460	43,600	6.4427	-0.78%
2018-03-01	6.440	-	-	6.390	6.420	13,000	83,160	6.3969	6.440	-	-	6.390	6.420	13,000	6.3969	2.06%
2018-02-28	6.310	6.280	6.360	-	-	0	0	-	6.310	6.280	6.360	-	-	0	-	0.80%
2018-02-27	6.260	6.230	6.270	6.260	6.310	31,200	195,642	6.2706	6.260	6.230	6.270	6.260	6.310	31,200	6.2706	0.64%
2018-02-26	6.220	-	-	6.160	6.220	13,600	84,246	6.1946	6.220	-	-	6.160	6.220	13,600	6.1946	3.84%
2018-02-23	5.990	5.970	-	5.970	5.970	400	2,388	5.9700	5.990	5.970	-	5.970	5.970	400	5.9700	-0.83%
2018-02-22	6.040	6.000	-	6.030	6.050	11,600	70,104	6.0434	6.040	6.000	-	6.030	6.050	11,600	6.0434	0.50%
2018-02-21	6.010	6.010	6.080	6.000	6.070	30,000	180,590	6.0197	6.010	6.010	6.080	6.000	6.070	30,000	6.0197	-1.96%
2018-02-20	6.130	-	6.130	5.980	6.170	17,800	107,814	6.0570	6.130	-	6.130	5.980	6.170	17,800	6.0570	2.34%
2018-02-15	5.990	5.940	-	5.970	5.990	5,000	29,910	5.9820	5.990	5.940	-	5.970	5.990	5,000	5.9820	0.67%
2018-02-14	5.950	5.890	5.970	5.920	5.940	13,200	78,364	5.9367	5.950	5.890	5.970	5.920	5.940	13,200	5.9367	-0.17%
2018-02-13	5.960	5.950	5.970	5.960	6.000	66,000	395,550	5.9932	5.960	5.950	5.970	5.960	6.000	66,000	5.9932	1.19%
2018-02-12	5.890	5.860	5.940	5.750	5.940	49,000	284,026	5.7964	5.890	5.860	5.940	5.750	5.940	49,000	5.7964	3.51%
2018-02-09	5.690	-	-	5.680	5.830	16,800	97,246	5.7885	5.690	-	-	5.680	5.830	16,800	5.7885	-3.89%
2018-02-08	5.920	5.890	5.940	5.920	5.920	10,000	59,200	5.9200	5.920	5.890	5.940	5.920	5.920	10,000	5.9200	2.25%
2018-02-07	5.790	5.790	5.830	5.730	5.870	10,600	62,138	5.8621	5.790	5.790	5.830	5.730	5.870	10,600	5.8621	0.00%
2018-02-06	5.790	5.790	6.800	5.790	6.030	90,000	532,754	5.9195	5.790	5.790	6.800	5.790	6.030	90,000	5.9195	-4.93%
2018-02-05	6.090	6.080	6.110	6.060	6.090	3,400	20,676	6.0812	6.090	6.080	6.110	6.060	6.090	3,400	6.0812	-0.98%
2018-02-02	6.150	6.120	6.800	6.120	6.150	8,600	52,790	6.1384	6.150	6.120	6.800	6.120	6.150	8,600	6.1384	0.33%
2018-02-01	6.130	6.100	6.780	6.130	6.260	11,800	73,014	6.1876	6.130	6.100	6.780	6.130	6.260	11,800	6.1876	-2.70%
2018-01-31	6.300	6.260	6.800	6.300	6.360	11,200	71,140	6.3518	6.300	6.260	6.800	6.300	6.360	11,200	6.3518	-2.48%
2018-01-30	6.460	6.420	6.560	6.450	6.520	63,200	410,274	6.4917	6.460	6.420	6.560	6.450	6.520	63,200	6.4917	-1.52%
2018-01-29	6.560	6.500	6.560	6.600	6.680	8,600	57,118	6.6416	6.560	6.500	6.560	6.600	6.680	8,600	6.6416	-1.65%
2018-01-26	6.670	6.530	6.800	6.650	6.670	46,200	307,954	6.6657	6.670	6.530	6.800	6.650	6.670	46,200	6.6657	0.15%
2018-01-25	6.660	6.600	6.810	6.620	6.750	18,200	120,998	6.6482	6.660	6.600	6.810	6.620	6.750	18,200	6.6482	1.06%
2018-01-24	6.590	6.310	6.700	6.500	6.510	5,000	32,526	6.5052	6.590	6.310	6.700	6.500	6.510	5,000	6.5052	3.29%
2018-01-23	6.380	6.360	6.420	-	-	0	0	-	6.380	6.360	6.420	-	-	0	-	0.31%
2018-01-22	6.360	6.280	-	6.210	6.360	30,800	193,488	6.2821	6.360	6.280	-	6.210	6.360	30,800	6.2821	2.42%
2018-01-19	6.210	6.180	-	6.210	6.240	9,200	57,312	6.2296	6.210	6.180	-	6.210	6.240	9,200	6.2296	-0.16%
2018-01-18	6.220	6.170	-	6.220	6.260	7,200	44,990	6.2486	6.220	6.170	-	6.220	6.260	7,200	6.2486	-0.48%
2018-01-17	6.250	6.250	6.310	6.120	6.250	22,800	139,956	6.1384	6.250	6.250	6.310	6.120	6.250	22,800	6.1384	0.97%
2018-01-16	6.190	6.180	6.280	6.190	6.260	5,600	34,722	6.2004	6.190	6.180	6.280	6.190	6.260	5,600	6.2004	-0.64%
2018-01-15	6.230	6.170	-	6.240	6.310	4,200	26,468	6.3019	6.230	6.170	-	6.240	6.310	4,200	6.3019	-2.96%
2018-01-12	6.420	6.390	-	6.460	6.460	400	2,584	6.4600	6.420	6.390	-	6.460	6.460	400	6.4600	-0.62%
2018-01-11	6.460	6.460	-	-	-	0	0	-	6.460	6.460	-	-	-	0	-	0.16%
2018-01-10	6.450	6.410	6.450	-	-	0	0	-	6.450	6.410	6.450	-	-	0	-	-0.31%
2018-01-09	6.470	6.470	6.490	6.470	6.490	20,000	129,600	6.4800	6.470	6.470	6.490	6.470	6.490	20,000	6.4800	0.15%
2018-01-08	6.460	-	-	6.460	6.470	800	5,170	6.4625	6.460	-	-	6.460	6.470	800	6.4625	-0.15%
2018-01-05	6.470	6.420	6.500	6.440	6.470	76,200	492,652	6.4652	6.470	6.420	6.500	6.440	6.470	76,200	6.4652	0.47%
2018-01-04	6.440	6.400	6.460	6.410	6.440	6,200	39,748	6.4110	6.440	6.400	6.460	6.410	6.440	6,200	6.4110	0.62%
2018-01-03	6.400	-	-	6.280	6.400	38,000	240,060	6.3174	6.400	-	-	6.280	6.400	38,000	6.3174	2.24%
2018-01-02	6.260	6.250	-	6.250	6.260	1,200	7,502	6.2517	6.260	6.250	-	6.250	6.260	1,200	6.2517	0.00%
2017-12-29	6.260	6.250	-	6.250	6.290	19,600	122,676	6.2590	6.260	6.250	-	6.250	6.290	19,600	6.2590	0.16%
2017-12-28	6.250	6.230	-	6.250	6.250	200	1,250	6.2500	6.250	6.230	-	6.250	6.250	200	6.2500	0.00%
2017-12-27	6.250	6.250	-	6.250	6.310	13,600	85,276	6.2703	6.250	6.250	-	6.250	6.310	13,600	6.2703	-1.88%
2017-12-22	6.370	-	-	6.370	6.370	8,000	50,960	6.3700	6.370	-	-	6.370	6.370	8,000	6.3700	-0.47%
2017-12-21	6.400	-	-	6.370	6.370	400	2,548	6.3700	6.400	-	-	6.370	6.370	400	6.3700	0.47%
2017-12-20	6.370	-	-	6.360	6.360	3,200	20,352	6.3600	6.370	-	-	6.360	6.360	3,200	6.3600	-1.24%
2017-12-19	6.450	-	-	6.450	6.450	8,000	51,600	6.4500	6.450	-	-	6.450	6.450	8,000	6.4500	0.62%
2017-12-18	6.410	6.380	6.410	-	-	0	0	-	6.410	6.380	6.410	-	-	0	-	0.00%
2017-12-15	6.410	6.300	6.630	6.430	6.430	4,000	25,720	6.4300	6.410	6.300	6.630	6.430	6.430	4,000	6.4300	-0.93%
2017-12-14	6.470	6.440	6.530	-	-	0	0	-	6.470	6.440	6.530	-	-	0	-	-0.15%
2017-12-13	6.480	6.480	6.560	6.450	6.450	10,000	64,500	6.4500	6.480	6.480	6.560	6.450	6.450	10,000	6.4500	-0.15%
2017-12-12	6.490	6.450	6.530	6.530	6.530	1,000	6,530	6.5300	6.490	6.450	6.530	6.530	6.530	1,000	6.5300	-0.61%
2017-12-11	6.530	6.520	6.600	-	-	0	0	-	6.530	6.520	6.600	-	-	0	-	1.40%
2017-12-08	6.440	6.220	6.690	6.360	6.370	20,000	127,300	6.3650	6.440	6.220	6.690	6.360	6.370	20,000	6.3650	1.74%
2017-12-07	6.330	6.260	-	6.330	6.380	151,600	965,608	6.3694	6.330	6.260	-	6.330	6.380	151,600	6.3694	-0.78%
2017-12-06	6.380	6.380	-	6.320	6.370	11,000	69,970	6.3609	6.380	6.380	-	6.320	6.370	11,000	6.3609	0.79%
2017-12-05	6.330	6.290	6.370	6.330	6.400	10,400	65,850	6.3317	6.330	6.290	6.370	6.330	6.400	10,400	6.3317	-1.86%
2017-12-04	6.450	6.450	6.530	6.450	6.450	5,000	32,250	6.4500	6.450	6.450	6.530	6.450	6.450	5,000	6.4500	-0.46%
2017-12-01	6.480	6.260	-	-	-	0	0	-	6.480	6.260	-	-	-	0	-	1.25%
2017-11-30	6.400	6.140	-	6.400	6.430	1,800	11,562	6.4233	6.400	6.140	-	6.400	6.430	1,800	6.4233	-0.47%
2017-11-29	6.430	6.430	6.500	6.430	6.430	5,000	32,150	6.4300	6.430	6.430	6.500	6.430	6.430	5,000	6.4300	-0.92%
2017-11-28	6.490	6.440	6.510	6.380	6.420	13,000	83,140	6.3954	6.490	6.440	6.510	6.380	6.420	13,000	6.3954	1.88%
2017-11-27	6.370	6.320	-	6.370	6.440	27,200	174,186	6.4039	6.370	6.320	-	6.370	6.440	27,200	6.4039	-0.93%
2017-11-24	6.430	6.420	6.480	6.430	6.470	27,200	175,770	6.4621	6.430	6.420	6.480	6.430	6.470	27,200	6.4621	-0.92%
2017-11-23	6.490	6.450	6.520	6.500	6.660	26,000	171,100	6.5808	6.490	6.450	6.520	6.500	6.660	26,000	6.5808	-3.42%
2017-11-22	6.720	6.680	6.750	6.720	6.720	10,000	67,200	6.7200	6.720	6.680	6.750	6.720	6.720	10,000	6.7200	-0.44%
2017-11-21	6.750	6.710	6.780	6.750	6.750	400	2,700	6.7500	6.750	6.710	6.780	6.750	6.750	400	6.7500	0.15%
2017-11-20	6.740	6.640	6.820	6.570	6.630	55,400	364,802	6.5849	6.740	6.640	6.820	6.570	6.630	55,400	6.5849	1.35%
2017-11-17	6.650	6.650	6.720	6.650	6.790	20,000	134,400	6.7200	6.650	6.650	6.720	6.650	6.790	20,000	6.7200	-2.49%
2017-11-16	6.820	6.780	7.070	6.750	6.820	11,400	77,650	6.8114	6.820	6.780	7.070	6.750	6.820	11,400	6.8114	0.15%
2017-11-15	6.810	6.770	6.810	6.810	6.810	1,400	9,534	6.8100	6.810	6.770	6.810	6.810	6.810	1,400	6.8100	-1.73%
2017-11-14	6.930	6.870	6.950	-	-	0	0	-	6.930	6.870	6.950	-	-	0	-	0.00%
2017-11-13	6.930	6.930	6.980	6.920	6.960	26,000	180,000	6.9231	6.930	6.930	6.980	6.920	6.960	26,000	6.9231	0.29%
2017-11-10	6.910	6.900	6.950	6.880	6.880	25,200	173,376	6.8800	6.910	6.900	6.950	6.880	6.880	25,200	6.8800	0.58%
2017-11-09	6.870	6.840	6.880	6.820	6.870	15,000	102,550	6.8367	6.870	6.840	6.880	6.820	6.870	15,000	6.8367	0.88%
2017-11-08	6.810	6.560	8.200	6.830	6.840	10,200	69,766	6.8398	6.810	6.560	8.200	6.830	6.840	10,200	6.8398	0.74%
2017-11-07	6.760	6.750	6.800	6.730	6.730	15,400	103,642	6.7300	6.760	6.750	6.800	6.730	6.730	15,400	6.7300	0.45%
2017-11-06	6.730	6.720	6.790	6.690	6.730	31,000	207,830	6.7042	6.730	6.720	6.790	6.690	6.730	31,000	6.7042	0.60%
2017-11-03	6.690	6.680	6.710	6.690	6.760	7,800	52,536	6.7354	6.690	6.680	6.710	6.690	6.760	7,800	6.7354	-0.74%
2017-11-02	6.740	6.710	-	6.740	6.820	11,400	77,498	6.7981	6.740	6.710	-	6.740	6.820	11,400	6.7981	-1.75%
2017-11-01	6.860	6.840	6.880	6.830	6.880	3,200	21,866	6.8331	6.860	6.840	6.880	6.830	6.880	3,200	6.8331	0.29%
2017-10-31	6.840	6.840	6.880	-	-	0	0	-	6.840	6.840	6.880	-	-	0	-	0.44%
2017-10-30	6.810	6.790	6.830	6.840	6.870	11,800	80,760	6.8441	6.810	6.790	6.830	6.840	6.870	11,800	6.8441	-2.44%
2017-10-27	6.980	6.960	7.000	6.980	7.020	13,600	95,328	7.0094	6.980	6.960	7.000	6.980	7.020	13,600	7.0094	-0.99%
2017-10-26	7.050	7.010	7.050	7.020	7.050	22,800	160,494	7.0392	7.050	7.010	7.050	7.020	7.050	22,800	7.0392	0.43%
2017-10-25	7.020	7.020	7.060	6.980	6.980	11,400	79,572	6.9800	7.020	7.020	7.060	6.980	6.980	11,400	6.9800	0.57%
2017-10-24	6.980	6.980	7.020	6.960	6.970	23,000	160,140	6.9626	6.980	6.980	7.020	6.960	6.970	23,000	6.9626	0.00%
2017-10-23	6.980	6.980	7.020	6.980	6.980	1,000	6,980	6.9800	6.980	6.980	7.020	6.980	6.980	1,000	6.9800	0.87%
2017-10-20	6.920	6.890	6.930	6.890	6.910	6,200	42,838	6.9094	6.920	6.890	6.930	6.890	6.910	6,200	6.9094	0.29%
2017-10-19	6.900	6.900	6.950	6.900	6.950	20,000	138,500	6.9250	6.900	6.900	6.950	6.900	6.950	20,000	6.9250	-0.72%
2017-10-18	6.950	6.930	6.950	7.000	7.000	6,000	42,000	7.0000	6.950	6.930	6.950	7.000	7.000	6,000	7.0000	-0.29%
2017-10-17	6.970	6.890	-	-	-	0	0	-	6.970	6.890	-	-	-	0	-	-0.14%
2017-10-16	6.980	6.910	-	6.980	7.110	48,800	342,124	7.0107	6.980	6.910	-	6.980	7.110	48,800	7.0107	-1.69%
2017-10-13	7.100	7.080	7.200	7.100	7.100	5,600	39,760	7.1000	7.100	7.080	7.200	7.100	7.100	5,600	7.1000	0.57%
2017-10-12	7.060	6.980	7.480	-	-	0	0	-	7.060	6.980	7.480	-	-	0	-	0.00%
2017-10-11	7.060	7.010	-	-	-	0	0	-	7.060	7.010	-	-	-	0	-	-0.28%
2017-10-10	7.080	-	7.300	7.030	7.040	23,600	166,044	7.0358	7.080	-	7.300	7.030	7.040	23,600	7.0358	0.28%
2017-10-09	7.060	-	-	7.060	7.110	3,000	21,280	7.0933	7.060	-	-	7.060	7.110	3,000	7.0933	0.14%
2017-10-06	7.050	-	7.300	7.030	7.170	24,400	172,920	7.0869	7.050	-	7.300	7.030	7.170	24,400	7.0869	0.00%
2017-10-04	7.050	-	7.100	6.880	7.050	46,000	319,262	6.9405	7.050	-	7.100	6.880	7.050	46,000	6.9405	3.07%
2017-10-03	6.840	-	8.080	-	-	0	0	-	6.840	-	8.080	-	-	0	-	0.29%
2017-09-29	6.820	6.730	6.850	-	-	0	0	-	6.820	6.730	6.850	-	-	0	-	0.00%
2017-09-28	6.820	6.720	6.830	6.830	6.830	6,000	40,980	6.8300	6.820	6.720	6.830	6.830	6.830	6,000	6.8300	0.89%
2017-09-27	6.760	6.650	7.080	-	-	0	0	-	6.760	6.650	7.080	-	-	0	-	0.75%
2017-09-26	6.710	6.630	7.080	6.670	6.740	90,400	606,282	6.7067	6.710	6.630	7.080	6.670	6.740	90,400	6.7067	0.15%
2017-09-25	6.700	6.650	7.080	6.700	6.820	113,600	767,940	6.7600	6.700	6.650	7.080	6.700	6.820	113,600	6.7600	-1.47%
2017-09-22	6.800	6.790	6.880	6.800	6.820	32,600	221,924	6.8075	6.800	6.790	6.880	6.800	6.820	32,600	6.8075	-0.87%
2017-09-21	6.860	6.820	7.080	6.860	6.860	400	2,744	6.8600	6.860	6.820	7.080	6.860	6.860	400	6.8600	-1.15%
2017-09-20	6.940	6.890	7.080	6.870	6.950	55,800	385,296	6.9049	6.940	6.890	7.080	6.870	6.950	55,800	6.9049	0.58%
2017-09-19	6.900	6.860	7.080	6.930	6.930	4,800	33,264	6.9300	6.900	6.860	7.080	6.930	6.930	4,800	6.9300	-0.14%
2017-09-18	6.910	6.860	7.080	6.900	6.930	32,600	225,400	6.9141	6.910	6.860	7.080	6.900	6.930	32,600	6.9141	-0.29%
2017-09-15	6.930	6.820	7.080	-	-	0	0	-	6.930	6.820	7.080	-	-	0	-	-0.29%
2017-09-14	6.950	6.820	7.080	6.950	6.950	5,000	34,750	6.9500	6.950	6.820	7.080	6.950	6.950	5,000	6.9500	-0.57%
2017-09-13	6.990	6.960	7.080	6.960	6.990	21,600	150,560	6.9704	6.990	6.960	7.080	6.960	6.990	21,600	6.9704	0.14%
2017-09-12	6.980	6.820	7.060	6.980	6.980	5,000	34,900	6.9800	6.980	6.820	7.060	6.980	6.980	5,000	6.9800	-0.43%
2017-09-11	7.010	6.970	7.040	6.960	7.010	9,200	64,092	6.9665	7.010	6.970	7.040	6.960	7.010	9,200	6.9665	0.86%
2017-09-08	6.950	6.820	7.000	6.880	6.980	144,400	1,001,942	6.9387	6.950	6.820	7.000	6.880	6.980	144,400	6.9387	1.16%
2017-09-07	6.870	6.860	6.880	6.850	7.060	48,000	329,830	6.8715	6.870	6.860	6.880	6.850	7.060	48,000	6.8715	-2.41%
2017-09-06	7.040	7.040	7.080	7.040	7.040	1,000	7,040	7.0400	7.040	7.040	7.080	7.040	7.040	1,000	7.0400	0.28%
2017-09-05	7.020	7.020	7.030	7.000	7.020	48,800	342,488	7.0182	7.020	7.020	7.030	7.000	7.020	48,800	7.0182	0.43%
2017-09-04	6.990	6.920	7.080	6.900	6.910	9,400	64,944	6.9089	6.990	6.920	7.080	6.900	6.910	9,400	6.9089	1.01%
2017-09-01	6.920	6.820	6.940	6.920	6.920	1,400	9,688	6.9200	6.920	6.820	6.940	6.920	6.920	1,400	6.9200	0.00%
2017-08-31	6.920	6.920	6.990	6.890	6.920	6,000	41,460	6.9100	6.920	6.920	6.990	6.890	6.920	6,000	6.9100	-0.57%
2017-08-30	6.960	6.860	7.100	6.850	6.990	16,200	112,286	6.9312	6.960	6.860	7.100	6.850	6.990	16,200	6.9312	2.05%
2017-08-29	6.820	6.790	6.880	6.820	6.820	1,000	6,820	6.8200	6.820	6.790	6.880	6.820	6.820	1,000	6.8200	-0.58%
2017-08-28	6.860	6.540	7.100	6.860	6.880	12,800	87,898	6.8670	6.860	6.540	7.100	6.860	6.880	12,800	6.8670	2.08%
2017-08-25	6.720	6.610	6.880	6.720	6.720	3,000	20,160	6.7200	6.720	6.610	6.880	6.720	6.720	3,000	6.7200	1.05%
2017-08-24	6.650	6.600	6.700	6.670	6.670	9,000	60,030	6.6700	6.650	6.600	6.700	6.670	6.670	9,000	6.6700	-0.75%
2017-08-22	6.700	6.450	6.880	6.700	6.780	9,000	60,674	6.7416	6.700	6.450	6.880	6.700	6.780	9,000	6.7416	-0.89%
2017-08-21	6.760	6.740	6.870	6.740	6.740	1,400	9,436	6.7400	6.760	6.740	6.870	6.740	6.740	1,400	6.7400	-0.59%
2017-08-18	6.800	6.450	6.880	-	-	0	0	-	6.800	6.450	6.880	-	-	0	-	-0.15%
2017-08-17	6.810	6.700	6.880	6.810	6.810	3,000	20,430	6.8100	6.810	6.700	6.880	6.810	6.810	3,000	6.8100	1.49%
2017-08-16	6.710	-	6.900	6.610	6.700	15,000	99,770	6.6513	6.710	-	6.900	6.610	6.700	15,000	6.6513	1.82%
2017-08-15	6.590	6.490	6.680	6.550	6.590	1,800	11,830	6.5722	6.590	6.490	6.680	6.550	6.590	1,800	6.5722	0.30%
2017-08-14	6.570	6.510	6.900	6.500	6.570	36,000	236,380	6.5661	6.570	6.510	6.900	6.500	6.570	36,000	6.5661	2.50%
2017-08-11	6.410	6.380	6.480	6.470	6.470	12,000	77,640	6.4700	6.410	6.380	6.480	6.470	6.470	12,000	6.4700	-1.23%
2017-08-10	6.490	-	6.500	6.460	6.460	1,000	6,460	6.4600	6.490	-	6.500	6.460	6.460	1,000	6.4600	-0.61%
2017-08-09	6.530	-	6.530	6.530	6.530	42,000	274,260	6.5300	6.530	-	6.530	6.530	6.530	42,000	6.5300	0.46%
2017-08-08	6.500	-	6.950	6.450	6.450	7,000	45,150	6.4500	6.500	-	6.950	6.450	6.450	7,000	6.4500	1.25%
2017-08-07	6.420	-	6.950	6.420	6.450	21,000	134,850	6.4214	6.420	-	6.950	6.420	6.450	21,000	6.4214	0.47%
2017-08-04	6.390	6.200	6.950	6.400	6.400	1,000	6,400	6.4000	6.390	6.200	6.950	6.400	6.400	1,000	6.4000	-0.16%
2017-08-03	6.400	6.300	6.950	6.400	6.450	18,200	117,110	6.4346	6.400	6.300	6.950	6.400	6.450	18,200	6.4346	0.00%
2017-08-02	6.400	6.340	6.710	6.360	6.560	44,000	286,746	6.5170	6.400	6.340	6.710	6.360	6.560	44,000	6.5170	-2.59%
2017-08-01	6.570	-	6.720	6.400	6.570	50,400	328,320	6.5143	6.570	-	6.720	6.400	6.570	50,400	6.5143	2.66%
2017-07-31	6.400	-	6.720	6.400	6.410	22,000	140,900	6.4045	6.400	-	6.720	6.400	6.410	22,000	6.4045	-0.47%
2017-07-28	6.430	6.200	6.480	6.430	6.430	3,400	21,862	6.4300	6.430	6.200	6.480	6.430	6.430	3,400	6.4300	0.00%
2017-07-27	6.430	6.220	6.620	6.310	6.430	46,400	294,612	6.3494	6.430	6.220	6.620	6.310	6.430	46,400	6.3494	3.38%
2017-07-26	6.220	-	6.310	6.220	6.250	21,000	130,650	6.2214	6.220	-	6.310	6.220	6.250	21,000	6.2214	-0.48%
2017-07-25	6.250	6.200	6.260	6.250	6.250	10,000	62,500	6.2500	6.250	6.200	6.260	6.250	6.250	10,000	6.2500	0.48%
2017-07-24	6.220	6.180	6.310	6.220	6.220	200	1,244	6.2200	6.220	6.180	6.310	6.220	6.220	200	6.2200	-0.80%
2017-07-21	6.270	6.120	6.310	-	-	0	0	-	6.270	6.120	6.310	-	-	0	-	-0.16%
2017-07-20	6.280	6.240	6.350	6.280	6.310	7,000	44,134	6.3049	6.280	6.240	6.350	6.280	6.310	7,000	6.3049	0.64%
2017-07-19	6.240	6.240	6.400	6.200	6.250	28,400	176,900	6.2289	6.240	6.240	6.400	6.200	6.250	28,400	6.2289	1.30%
2017-07-18	6.160	6.090	6.400	6.110	6.180	47,600	292,778	6.1508	6.160	6.090	6.400	6.110	6.180	47,600	6.1508	0.16%
2017-07-17	6.150	-	6.150	6.130	6.440	177,000	1,102,310	6.2277	6.150	-	6.150	6.130	6.440	177,000	6.2277	-4.50%
2017-07-14	6.440	6.400	7.150	6.430	6.480	71,600	461,360	6.4436	6.440	6.400	7.150	6.430	6.480	71,600	6.4436	-1.23%
2017-07-13	6.520	6.450	7.150	-	-	0	0	-	6.520	6.450	7.150	-	-	0	-	0.00%
2017-07-12	6.520	6.500	7.150	6.480	6.500	52,800	342,452	6.4858	6.520	6.500	7.150	6.480	6.500	52,800	6.4858	-0.15%
2017-07-11	6.530	6.480	7.150	6.540	6.620	56,400	371,108	6.5799	6.530	6.480	7.150	6.540	6.620	56,400	6.5799	-1.66%
2017-07-10	6.640	6.540	7.890	6.640	6.710	34,000	227,080	6.6788	6.640	6.540	7.890	6.640	6.710	34,000	6.6788	-1.34%
2017-07-07	6.730	6.690	-	6.720	6.730	2,600	17,488	6.7262	6.730	6.690	-	6.720	6.730	2,600	6.7262	-0.59%
2017-07-06	6.770	6.770	6.780	6.730	6.770	2,800	18,918	6.7564	6.770	6.770	6.780	6.730	6.770	2,800	6.7564	0.30%
2017-07-05	6.750	6.690	6.780	-	-	0	0	-	6.750	6.690	6.780	-	-	0	-	0.00%
2017-07-04	6.750	6.680	6.760	6.740	6.750	29,600	199,750	6.7483	6.750	6.680	6.760	6.740	6.750	29,600	6.7483	-0.44%
2017-07-03	6.780	6.740	6.790	6.690	6.780	61,000	411,542	6.7466	6.780	6.740	6.790	6.690	6.780	61,000	6.7466	1.50%
2017-06-30	6.680	6.630	7.500	6.680	6.680	5,000	33,400	6.6800	6.680	6.630	7.500	6.680	6.680	5,000	6.6800	-0.30%
2017-06-29	6.700	6.630	7.500	6.670	6.720	43,000	287,700	6.6907	6.700	6.630	7.500	6.670	6.720	43,000	6.6907	-0.30%
2017-06-28	6.720	6.630	7.500	6.720	6.750	17,000	114,540	6.7376	6.720	6.630	7.500	6.720	6.750	17,000	6.7376	-1.03%
2017-06-27	6.790	6.630	7.500	6.790	6.800	20,000	135,900	6.7950	6.790	6.630	7.500	6.790	6.800	20,000	6.7950	0.15%
2017-06-26	6.780	6.740	6.870	-	-	0	0	-	6.780	6.740	6.870	-	-	0	-	0.44%
2017-06-23	6.750	6.670	6.800	-	-	0	0	-	6.750	6.670	6.800	-	-	0	-	0.00%
2017-06-22	6.750	6.680	6.780	6.750	6.750	200	1,350	6.7500	6.750	6.680	6.780	6.750	6.750	200	6.7500	-0.30%
2017-06-21	6.770	6.740	6.880	-	-	0	0	-	6.770	6.740	6.880	-	-	0	-	0.00%
2017-06-20	6.770	6.740	6.860	-	-	0	0	-	6.770	6.740	6.860	-	-	0	-	0.00%
2017-06-19	6.770	6.690	6.810	6.750	6.770	50,800	343,286	6.7576	6.770	6.690	6.810	6.750	6.770	50,800	6.7576	0.15%
2017-06-16	6.760	6.620	7.600	6.760	6.760	1,400	9,464	6.7600	6.760	6.620	7.600	6.760	6.760	1,400	6.7600	0.00%
2017-06-15	6.760	6.750	7.600	6.710	6.800	73,000	493,666	6.7625	6.760	6.750	7.600	6.710	6.800	73,000	6.7625	0.90%
2017-06-14	6.700	-	6.700	6.700	6.730	14,800	99,460	6.7203	6.700	-	6.700	6.700	6.730	14,800	6.7203	-0.45%
2017-06-13	6.730	-	7.600	6.690	6.730	11,000	73,630	6.6936	6.730	-	7.600	6.690	6.730	11,000	6.6936	1.82%
2017-06-12	6.610	6.590	7.600	6.620	6.670	35,600	236,684	6.6484	6.610	6.590	7.600	6.620	6.670	35,600	6.6484	-1.34%
2017-06-09	6.700	6.600	6.700	6.690	6.720	35,400	237,206	6.7007	6.700	6.600	6.700	6.690	6.720	35,400	6.7007	-0.74%
2017-06-08	6.750	6.710	6.790	6.700	6.750	40,000	268,800	6.7200	6.750	6.710	6.790	6.700	6.750	40,000	6.7200	0.90%
2017-06-07	6.690	6.570	7.600	6.570	6.690	80,600	534,766	6.6348	6.690	6.570	7.600	6.570	6.690	80,600	6.6348	2.14%
2017-06-06	6.550	-	7.600	6.530	6.580	45,400	298,092	6.5659	6.550	-	7.600	6.530	6.580	45,400	6.5659	0.31%
2017-06-05	6.530	6.400	7.600	6.520	6.520	23,400	152,568	6.5200	6.530	6.400	7.600	6.520	6.520	23,400	6.5200	0.62%
2017-06-02	6.490	6.460	7.600	6.400	6.490	86,600	557,590	6.4387	6.490	6.460	7.600	6.400	6.490	86,600	6.4387	1.09%
2017-06-01	6.420	6.420	7.700	6.410	6.550	75,600	491,056	6.4954	6.420	6.420	7.700	6.410	6.550	75,600	6.4954	-1.98%
2017-05-31	6.550	6.440	7.700	6.560	6.600	28,800	189,008	6.5628	6.550	6.440	7.700	6.560	6.600	28,800	6.5628	-0.46%
2017-05-29	6.580	6.580	6.600	-	-	0	0	-	6.580	6.580	6.600	-	-	0	-	0.92%
2017-05-26	6.520	6.420	7.700	-	-	0	0	-	6.520	6.420	7.700	-	-	0	-	-0.61%
2017-05-25	6.560	6.480	7.700	6.480	6.580	26,600	174,370	6.5553	6.560	6.480	7.700	6.480	6.580	26,600	6.5553	0.15%
2017-05-24	6.550	6.460	7.700	6.470	6.550	58,000	377,800	6.5138	6.550	6.460	7.700	6.470	6.550	58,000	6.5138	0.31%
2017-05-23	6.530	6.400	7.700	6.580	6.580	2,000	13,160	6.5800	6.530	6.400	7.700	6.580	6.580	2,000	6.5800	-1.66%
2017-05-22	6.640	6.510	6.700	-	-	0	0	-	6.640	6.510	6.700	-	-	0	-	-0.75%
2017-05-19	6.690	6.560	7.600	6.700	6.700	5,000	33,500	6.7000	6.690	6.560	7.600	6.700	6.700	5,000	6.7000	-0.59%
2017-05-18	6.730	6.700	7.600	-	-	0	0	-	6.730	6.700	7.600	-	-	0	-	-0.15%
2017-05-17	6.740	6.740	7.600	-	-	0	0	-	6.740	6.740	7.600	-	-	0	-	0.15%
2017-05-16	6.730	-	7.600	6.570	6.570	10,000	65,700	6.5700	6.730	-	7.600	6.570	6.570	10,000	6.5700	1.82%
2017-05-15	6.610	6.480	7.600	6.600	6.610	7,000	46,250	6.6071	6.610	6.480	7.600	6.600	6.610	7,000	6.6071	0.61%
2017-05-12	6.570	6.460	7.600	6.570	6.570	10,000	65,700	6.5700	6.570	6.460	7.600	6.570	6.570	10,000	6.5700	0.15%
2017-05-11	6.560	6.450	7.600	6.430	6.560	29,800	193,282	6.4860	6.560	6.450	7.600	6.430	6.560	29,800	6.4860	-0.46%
2017-05-10	6.590	6.580	7.700	6.590	6.680	17,400	115,000	6.6092	6.590	6.580	7.700	6.590	6.680	17,400	6.6092	-0.75%
2017-05-09	6.640	6.640	7.500	6.560	6.600	41,400	272,844	6.5904	6.640	6.640	7.500	6.560	6.600	41,400	6.5904	0.61%
2017-05-08	6.600	6.590	6.670	6.600	6.600	3,000	19,800	6.6000	6.600	6.590	6.670	6.600	6.600	3,000	6.6000	-0.90%
2017-05-05	6.660	6.620	7.500	6.660	6.680	10,000	66,608	6.6608	6.660	6.620	7.500	6.660	6.680	10,000	6.6608	-1.19%
2017-05-04	6.740	6.710	7.500	-	-	0	0	-	6.740	6.710	7.500	-	-	0	-	-0.59%
2017-05-02	6.780	6.740	7.500	-	-	0	0	-	6.780	6.740	7.500	-	-	0	-	-0.15%
2017-04-28	6.790	6.750	7.500	-	-	0	0	-	6.790	6.750	7.500	-	-	0	-	0.15%
2017-04-27	6.780	6.780	7.500	6.640	6.640	1,000	6,640	6.6400	6.780	6.780	7.500	6.640	6.640	1,000	6.6400	1.19%
2017-04-26	6.700	6.690	7.500	-	-	0	0	-	6.700	6.690	7.500	-	-	0	-	0.00%
2017-04-25	6.700	6.670	7.500	6.660	6.720	10,400	69,488	6.6815	6.700	6.670	7.500	6.660	6.720	10,400	6.6815	0.45%
2017-04-24	6.670	6.660	7.800	6.670	6.700	51,000	341,080	6.6878	6.670	6.660	7.800	6.670	6.700	51,000	6.6878	-1.48%
2017-04-21	6.770	6.740	7.760	6.770	6.770	1,400	9,478	6.7700	6.770	6.740	7.760	6.770	6.770	1,400	6.7700	-0.44%
2017-04-20	6.800	6.740	7.760	6.800	6.820	15,000	102,200	6.8133	6.800	6.740	7.760	6.800	6.820	15,000	6.8133	0.29%
2017-04-19	6.780	6.720	7.760	6.700	6.780	5,000	33,790	6.7580	6.780	6.720	7.760	6.700	6.780	5,000	6.7580	-0.44%
2017-04-18	6.810	6.750	6.810	6.900	6.950	2,200	15,230	6.9227	6.810	6.750	6.810	6.900	6.950	2,200	6.9227	-2.58%
2017-04-13	6.990	6.960	7.020	-	-	0	0	-	6.990	6.960	7.020	-	-	0	-	0.14%
2017-04-12	6.980	6.950	6.980	-	-	0	0	-	6.980	6.950	6.980	-	-	0	-	-0.29%
2017-04-11	7.000	6.990	7.040	6.980	7.020	3,200	22,424	7.0075	7.000	6.990	7.040	6.980	7.020	3,200	7.0075	-0.57%
2017-04-10	7.040	6.960	7.760	7.030	7.100	30,000	212,100	7.0700	7.040	6.960	7.760	7.030	7.100	30,000	7.0700	-0.85%
2017-04-07	7.100	7.100	7.170	7.100	7.100	33,600	238,560	7.1000	7.100	7.100	7.170	7.100	7.100	33,600	7.1000	-0.28%
2017-04-06	7.120	7.100	7.200	7.120	7.190	39,800	285,176	7.1652	7.120	7.100	7.200	7.120	7.190	39,800	7.1652	0.42%
2017-04-05	7.090	7.090	7.200	7.060	7.090	34,800	246,088	7.0715	7.090	7.090	7.200	7.060	7.090	34,800	7.0715	0.85%
2017-04-03	7.030	6.980	7.040	-	-	0	0	-	7.030	6.980	7.040	-	-	0	-	0.00%
2017-03-31	7.030	6.990	7.030	7.030	7.030	200	1,406	7.0300	7.030	6.990	7.030	7.030	7.030	200	7.0300	0.57%
2017-03-30	6.990	6.970	7.750	6.990	7.080	21,800	153,474	7.0401	6.990	6.970	7.750	6.990	7.080	21,800	7.0401	-1.83%
2017-03-29	7.120	7.050	7.900	7.100	7.120	17,000	120,840	7.1082	7.120	7.050	7.900	7.100	7.120	17,000	7.1082	-0.56%
2017-03-28	7.160	7.100	7.900	-	-	0	0	-	7.160	7.100	7.900	-	-	0	-	-0.14%
2017-03-27	7.170	7.120	7.900	7.160	7.170	20,000	143,300	7.1650	7.170	7.120	7.900	7.160	7.170	20,000	7.1650	-0.69%
2017-03-24	7.220	7.180	7.900	7.170	7.220	20,000	143,900	7.1950	7.220	7.180	7.900	7.170	7.220	20,000	7.1950	0.98%
2017-03-23	7.150	7.150	7.700	7.130	7.170	30,000	214,500	7.1500	7.150	7.150	7.700	7.130	7.170	30,000	7.1500	0.00%
2017-03-22	7.150	7.120	7.700	7.150	7.150	20,000	143,000	7.1500	7.150	7.120	7.700	7.150	7.150	20,000	7.1500	-0.56%
2017-03-21	7.190	7.160	7.700	-	-	0	0	-	7.190	7.160	7.700	-	-	0	-	0.14%
2017-03-20	7.180	7.140	7.700	-	-	0	0	-	7.180	7.140	7.700	-	-	0	-	0.00%
2017-03-17	7.180	7.140	7.700	7.180	7.260	2,600	18,832	7.2431	7.180	7.140	7.700	7.180	7.260	2,600	7.2431	-0.69%
2017-03-16	7.230	7.200	7.230	7.220	7.240	34,000	245,820	7.2300	7.230	7.200	7.230	7.220	7.240	34,000	7.2300	0.84%
2017-03-15	7.170	7.150	7.200	7.140	7.170	30,000	214,700	7.1567	7.170	7.150	7.200	7.140	7.170	30,000	7.1567	-0.42%
2017-03-14	7.200	7.150	7.210	-	-	0	0	-	7.200	7.150	7.210	-	-	0	-	-0.28%
2017-03-13	7.220	7.200	7.250	7.170	7.230	46,800	336,764	7.1958	7.220	7.200	7.250	7.170	7.230	46,800	7.1958	0.70%
2017-03-10	7.170	7.130	7.180	7.170	7.180	13,000	93,240	7.1723	7.170	7.130	7.180	7.170	7.180	13,000	7.1723	-0.42%
2017-03-09	7.200	7.190	7.240	7.220	7.220	2,400	17,328	7.2200	7.200	7.190	7.240	7.220	7.220	2,400	7.2200	-0.83%
2017-03-08	7.260	7.230	7.700	7.260	7.290	66,800	485,924	7.2743	7.260	7.230	7.700	7.260	7.290	66,800	7.2743	-0.41%
2017-03-07	7.290	7.280	7.540	7.260	7.260	4,000	29,040	7.2600	7.290	7.280	7.540	7.260	7.260	4,000	7.2600	0.97%
2017-03-06	7.220	7.220	7.700	7.160	7.220	6,800	48,712	7.1635	7.220	7.220	7.700	7.160	7.220	6,800	7.1635	1.55%
2017-03-03	7.110	7.090	7.200	7.050	7.110	10,200	71,922	7.0512	7.110	7.090	7.200	7.050	7.110	10,200	7.0512	0.14%
2017-03-02	7.100	7.070	7.550	7.130	7.150	20,000	142,848	7.1424	7.100	7.070	7.550	7.130	7.150	20,000	7.1424	-0.56%
2017-03-01	7.140	7.120	7.550	-	-	0	0	-	7.140	7.120	7.550	-	-	0	-	0.00%
2017-02-28	7.140	7.090	7.200	-	-	0	0	-	7.140	7.090	7.200	-	-	0	-	0.00%
2017-02-27	7.140	7.090	7.180	-	-	0	0	-	7.140	7.090	7.180	-	-	0	-	0.00%
2017-02-24	7.140	7.130	7.550	-	-	0	0	-	7.140	7.130	7.550	-	-	0	-	0.42%
2017-02-23	7.110	7.090	7.550	7.080	7.080	10,000	70,800	7.0800	7.110	7.090	7.550	7.080	7.080	10,000	7.0800	0.42%
2017-02-22	7.080	7.060	7.550	7.050	7.110	60,600	428,804	7.0760	7.080	7.060	7.550	7.050	7.110	60,600	7.0760	-0.42%
2017-02-21	7.110	7.070	7.110	7.040	7.110	31,800	225,298	7.0848	7.110	7.070	7.110	7.040	7.110	31,800	7.0848	1.43%
2017-02-20	7.010	7.000	7.040	7.000	7.020	1,095,800	7,674,724	7.0038	7.010	7.000	7.040	7.000	7.020	1,095,800	7.0038	-0.43%
2017-02-17	7.040	6.980	7.600	7.040	7.040	6,000	42,240	7.0400	7.040	6.980	7.600	7.040	7.040	6,000	7.0400	-0.71%
2017-02-16	7.090	7.090	7.140	-	-	0	0	-	7.090	7.090	7.140	-	-	0	-	0.14%
2017-02-15	7.080	7.010	7.600	7.080	7.110	9,200	65,316	7.0996	7.080	7.010	7.600	7.080	7.110	9,200	7.0996	-0.42%
2017-02-14	7.110	7.080	7.110	7.110	7.110	200	1,422	7.1100	7.110	7.080	7.110	7.110	7.110	200	7.1100	0.28%
2017-02-13	7.090	7.090	7.130	7.090	7.100	50,400	357,536	7.0940	7.090	7.090	7.130	7.090	7.100	50,400	7.0940	-0.14%
2017-02-10	7.100	7.060	7.110	-	-	0	0	-	7.100	7.060	7.110	-	-	0	-	0.00%
2017-02-09	7.100	7.060	7.490	7.100	7.120	78,400	557,424	7.1100	7.100	7.060	7.490	7.100	7.120	78,400	7.1100	0.14%
2017-02-08	7.090	7.020	7.300	6.980	7.000	12,400	86,752	6.9961	7.090	7.020	7.300	6.980	7.000	12,400	6.9961	1.43%
2017-02-07	6.990	6.980	9.000	6.980	7.010	78,200	546,836	6.9928	6.990	6.980	9.000	6.980	7.010	78,200	6.9928	-0.71%
2017-02-06	7.040	7.010	9.000	7.030	7.040	4,000	28,140	7.0350	7.040	7.010	9.000	7.030	7.040	4,000	7.0350	0.28%
2017-02-03	7.020	6.950	7.700	-	-	0	0	-	7.020	6.950	7.700	-	-	0	-	-0.14%
2017-02-02	7.030	6.960	7.700	-	-	0	0	-	7.030	6.960	7.700	-	-	0	-	0.00%
2017-02-01	7.030	6.970	7.700	-	-	0	0	-	7.030	6.970	7.700	-	-	0	-	0.00%
2017-01-27	7.030	7.000	7.100	-	-	0	0	-	7.030	7.000	7.100	-	-	0	-	0.29%
2017-01-26	7.010	6.980	7.500	-	-	0	0	-	7.010	6.980	7.500	-	-	0	-	0.29%
2017-01-25	6.990	6.920	7.500	-	-	0	0	-	6.990	6.920	7.500	-	-	0	-	0.14%
2017-01-24	6.980	6.900	7.000	-	-	0	0	-	6.980	6.900	7.000	-	-	0	-	0.00%
2017-01-23	6.980	6.980	9.000	-	-	0	0	-	6.980	6.980	9.000	-	-	0	-	0.43%
2017-01-20	6.950	6.930	9.000	6.950	6.950	1,000	6,950	6.9500	6.950	6.930	9.000	6.950	6.950	1,000	6.9500	1.46%
2017-01-19	6.850	6.790	9.000	-	-	0	0	-	6.850	6.790	9.000	-	-	0	-	0.00%
2017-01-18	6.850	6.850	9.000	6.850	6.860	1,400	9,596	6.8543	6.850	6.850	9.000	6.850	6.860	1,400	6.8543	-1.01%
2017-01-17	6.920	6.920	6.930	6.720	7.090	13,600	92,148	6.7756	6.920	6.920	6.930	6.720	7.090	13,600	6.7756	-2.40%
2017-01-16	7.090	7.090	8.100	6.610	7.090	63,200	432,524	6.8437	7.090	7.090	8.100	6.610	7.090	63,200	6.8437	1.43%
2017-01-13	6.990	6.960	8.100	6.990	7.060	6,800	47,658	7.0085	6.990	6.960	8.100	6.990	7.060	6,800	7.0085	-1.83%
2017-01-12	7.120	7.060	8.100	7.130	7.130	8,200	58,466	7.1300	7.120	7.060	8.100	7.130	7.130	8,200	7.1300	-0.28%
2017-01-11	7.140	7.090	9.000	7.140	7.160	7,000	50,100	7.1571	7.140	7.090	9.000	7.140	7.160	7,000	7.1571	-0.56%
2017-01-10	7.180	7.140	7.230	7.190	7.220	28,000	201,620	7.2007	7.180	7.140	7.230	7.190	7.220	28,000	7.2007	-0.42%
2017-01-09	7.210	7.180	8.200	-	-	0	0	-	7.210	7.180	8.200	-	-	0	-	-1.37%
2017-01-06	7.310	7.200	9.000	7.310	7.310	1,000	7,310	7.3100	7.310	7.200	9.000	7.310	7.310	1,000	7.3100	0.41%
2017-01-05	7.280	7.250	-	7.280	7.300	23,800	173,384	7.2850	7.280	7.250	-	7.280	7.300	23,800	7.2850	0.00%
2017-01-04	7.280	7.270	-	7.170	7.260	44,000	317,880	7.2245	7.280	7.270	-	7.170	7.260	44,000	7.2245	1.39%
2017-01-03	7.180	7.170	-	7.180	7.180	28,000	201,040	7.1800	7.180	7.170	-	7.180	7.180	28,000	7.1800	-0.42%
2016-12-30	7.210	7.200	7.210	7.190	7.210	13,000	93,600	7.2000	7.210	7.200	7.210	7.190	7.210	13,000	7.2000	0.56%
2016-12-29	7.170	7.160	7.190	7.170	7.200	18,000	129,400	7.1889	7.170	7.160	7.190	7.170	7.200	18,000	7.1889	0.14%
2016-12-28	7.160	7.150	7.180	7.160	7.220	31,600	227,928	7.2129	7.160	7.150	7.180	7.160	7.220	31,600	7.2129	-0.83%
2016-12-23	7.220	7.220	7.230	7.220	7.290	24,000	174,040	7.2517	7.220	7.220	7.230	7.220	7.290	24,000	7.2517	-0.82%
2016-12-22	7.280	7.260	7.290	7.250	7.290	28,000	203,640	7.2729	7.280	7.260	7.290	7.250	7.290	28,000	7.2729	0.00%
2016-12-21	7.280	7.260	7.300	7.240	7.300	102,600	745,474	7.2658	7.280	7.260	7.300	7.240	7.300	102,600	7.2658	0.41%
2016-12-20	7.250	7.220	7.260	7.240	7.270	51,600	374,254	7.2530	7.250	7.220	7.260	7.240	7.270	51,600	7.2530	0.00%
2016-12-19	7.250	7.230	7.270	7.250	7.330	105,000	765,350	7.2890	7.250	7.230	7.270	7.250	7.330	105,000	7.2890	-1.63%
2016-12-16	7.370	7.330	7.390	7.300	7.380	56,800	417,262	7.3462	7.370	7.330	7.390	7.300	7.380	56,800	7.3462	1.10%
2016-12-15	7.290	7.270	7.310	7.290	7.330	24,000	175,120	7.2967	7.290	7.270	7.310	7.290	7.330	24,000	7.2967	0.00%
2016-12-14	7.290	7.280	7.310	7.290	7.340	36,400	265,696	7.2993	7.290	7.280	7.310	7.290	7.340	36,400	7.2993	-1.09%
2016-12-13	7.370	7.340	7.370	7.310	7.370	14,600	107,222	7.3440	7.370	7.340	7.370	7.310	7.370	14,600	7.3440	-0.14%
2016-12-12	7.380	7.370	7.410	7.380	7.680	81,200	605,314	7.4546	7.380	7.370	7.410	7.380	7.680	81,200	7.4546	-5.38%
2016-12-09	7.800	7.790	7.840	7.800	7.840	3,400	26,576	7.8165	7.800	7.790	7.840	7.800	7.840	3,400	7.8165	-0.64%
2016-12-08	7.850	7.840	7.860	7.860	7.870	1,400	11,008	7.8629	7.850	7.840	7.860	7.860	7.870	1,400	7.8629	-0.51%
2016-12-07	7.890	7.880	7.900	7.880	7.900	5,800	45,766	7.8907	7.890	7.880	7.900	7.880	7.900	5,800	7.8907	0.00%
2016-12-06	7.890	7.880	7.900	7.890	7.980	15,600	123,138	7.8935	7.890	7.880	7.900	7.890	7.980	15,600	7.8935	-0.63%
2016-12-05	7.940	7.920	7.940	7.980	7.980	600	4,788	7.9800	7.940	7.920	7.940	7.980	7.980	600	7.9800	-0.50%
2016-12-02	7.980	7.970	8.010	7.980	8.000	17,000	135,840	7.9906	7.980	7.970	8.010	7.980	8.000	17,000	7.9906	-1.12%
2016-12-01	8.070	8.060	8.100	8.070	8.090	19,200	155,264	8.0867	8.070	8.060	8.100	8.070	8.090	19,200	8.0867	0.00%
2016-11-30	8.070	8.070	8.110	8.060	8.140	58,200	471,318	8.0982	8.070	8.070	8.110	8.060	8.140	58,200	8.0982	0.50%
2016-11-29	8.030	8.020	8.040	8.030	8.090	17,000	137,242	8.0731	8.030	8.020	8.040	8.030	8.090	17,000	8.0731	-0.50%
2016-11-28	8.070	8.060	8.070	8.060	8.080	17,000	137,200	8.0706	8.070	8.060	8.070	8.060	8.080	17,000	8.0706	-0.12%
2016-11-25	8.080	8.050	8.090	8.010	8.080	54,000	435,210	8.0594	8.080	8.050	8.090	8.010	8.080	54,000	8.0594	-0.12%
2016-11-24	8.090	8.080	8.110	8.080	8.110	111,800	903,854	8.0846	8.090	8.080	8.110	8.080	8.110	111,800	8.0846	-0.25%
2016-11-23	8.110	8.100	8.130	8.110	8.140	38,400	311,502	8.1120	8.110	8.100	8.130	8.110	8.140	38,400	8.1120	-0.49%
2016-11-22	8.150	8.130	8.170	8.040	8.150	6,000	48,790	8.1317	8.150	8.130	8.170	8.040	8.150	6,000	8.1317	1.12%
2016-11-21	8.060	8.060	8.090	8.060	8.070	9,200	74,184	8.0635	8.060	8.060	8.090	8.060	8.070	9,200	8.0635	-0.12%
2016-11-18	8.070	8.020	8.070	8.070	8.110	10,800	87,356	8.0885	8.070	8.020	8.070	8.070	8.110	10,800	8.0885	-0.62%
2016-11-17	8.120	8.090	8.130	8.120	8.130	2,200	17,866	8.1209	8.120	8.090	8.130	8.120	8.130	2,200	8.1209	-0.73%
2016-11-16	8.180	8.130	8.180	8.210	8.220	768,000	6,244,466	8.1308	8.180	8.130	8.180	8.210	8.220	768,000	8.1308	0.37%
2016-11-15	8.150	8.150	8.180	-	-	0	0	-	8.150	8.150	8.180	-	-	0	-	0.74%
2016-11-14	8.090	8.090	8.100	-	-	0	0	-	8.090	8.090	8.100	-	-	0	-	0.62%
2016-11-11	8.040	8.040	8.070	8.030	8.030	1,800	14,454	8.0300	8.040	8.040	8.070	8.030	8.030	1,800	8.0300	0.25%
2016-11-10	8.020	8.020	8.050	8.010	8.010	200	1,602	8.0100	8.020	8.020	8.050	8.010	8.010	200	8.0100	1.01%
2016-11-09	7.940	7.940	7.960	7.890	7.960	9,800	77,826	7.9414	7.940	7.940	7.960	7.890	7.960	9,800	7.9414	-1.37%
2016-11-08	8.050	8.040	8.050	8.070	8.070	200	1,614	8.0700	8.050	8.040	8.050	8.070	8.070	200	8.0700	1.00%
2016-11-07	7.970	7.940	7.970	-	-	0	0	-	7.970	7.940	7.970	-	-	0	-	-0.62%
2016-11-04	8.020	8.020	8.040	8.020	8.040	9,000	72,280	8.0311	8.020	8.020	8.040	8.020	8.040	9,000	8.0311	-0.25%
2016-11-03	8.040	8.040	8.060	8.000	8.000	6,000	48,000	8.0000	8.040	8.040	8.060	8.000	8.000	6,000	8.0000	0.37%
2016-11-02	8.010	8.000	8.010	8.030	8.090	22,600	181,514	8.0316	8.010	8.000	8.010	8.030	8.090	22,600	8.0316	-1.23%
2016-11-01	8.110	8.110	8.120	8.050	8.090	6,000	48,350	8.0583	8.110	8.110	8.120	8.050	8.090	6,000	8.0583	1.12%
2016-10-31	8.020	8.020	8.050	7.980	8.010	30,600	244,852	8.0017	8.020	8.020	8.050	7.980	8.010	30,600	8.0017	-0.62%
2016-10-28	8.070	8.050	8.080	8.100	8.150	292,600	2,373,230	8.1108	8.070	8.050	8.080	8.100	8.150	292,600	8.1108	-0.49%
2016-10-27	8.110	8.100	8.130	8.110	8.110	5,400	43,794	8.1100	8.110	8.100	8.130	8.110	8.110	5,400	8.1100	-0.25%
2016-10-26	8.130	8.100	8.130	8.120	8.140	92,400	751,192	8.1298	8.130	8.100	8.130	8.120	8.140	92,400	8.1298	-0.49%
2016-10-25	8.170	8.150	8.180	8.190	8.190	22,400	183,456	8.1900	8.170	8.150	8.180	8.190	8.190	22,400	8.1900	-0.24%
2016-10-24	8.190	8.170	8.200	8.190	8.200	114,600	939,678	8.1996	8.190	8.170	8.200	8.190	8.200	114,600	8.1996	0.61%
2016-10-20	8.140	8.110	8.140	8.150	8.150	231,000	1,878,230	8.1309	8.140	8.110	8.140	8.150	8.150	231,000	8.1309	0.49%
2016-10-19	8.100	8.100	8.130	8.080	8.120	244,000	1,977,740	8.1055	8.100	8.100	8.130	8.080	8.120	244,000	8.1055	-0.25%
2016-10-18	8.120	8.120	8.140	8.020	8.120	8,000	64,460	8.0575	8.120	8.120	8.140	8.020	8.120	8,000	8.0575	1.25%
2016-10-17	8.020	8.010	8.030	8.020	8.090	33,000	266,760	8.0836	8.020	8.010	8.030	8.020	8.090	33,000	8.0836	-1.35%
2016-10-14	8.130	8.110	8.130	8.120	8.130	6,000	48,750	8.1250	8.130	8.110	8.130	8.120	8.130	6,000	8.1250	0.00%
2016-10-13	8.130	8.110	8.140	8.130	8.150	30,000	244,230	8.1410	8.130	8.110	8.140	8.130	8.150	30,000	8.1410	-0.12%
2016-10-12	8.140	8.140	8.170	8.140	8.210	18,200	149,198	8.1977	8.140	8.140	8.170	8.140	8.210	18,200	8.1977	-0.49%
2016-10-11	8.180	8.170	8.180	8.170	8.190	21,200	173,438	8.1810	8.180	8.170	8.180	8.170	8.190	21,200	8.1810	1.74%
2016-10-07	8.040	8.040	8.900	-	-	0	0	-	8.040	8.040	8.900	-	-	0	-	0.50%
2016-10-06	8.000	8.000	8.010	-	-	0	0	-	8.000	8.000	8.010	-	-	0	-	0.00%
2016-10-05	8.000	7.960	8.010	-	-	0	0	-	8.000	7.960	8.010	-	-	0	-	0.00%
2016-10-04	8.000	7.960	8.010	8.000	8.000	6,000	48,000	8.0000	8.000	7.960	8.010	8.000	8.000	6,000	8.0000	0.25%
2016-10-03	7.980	7.980	8.750	-	-	0	0	-	7.980	7.980	8.750	-	-	0	-	0.25%
2016-09-30	7.960	7.940	8.750	-	-	0	0	-	7.960	7.940	8.750	-	-	0	-	-0.13%
2016-09-29	7.970	7.940	8.750	7.950	7.980	23,000	183,470	7.9770	7.970	7.940	8.750	7.950	7.980	23,000	7.9770	0.13%
2016-09-28	7.960	7.920	8.100	7.910	7.960	16,000	126,842	7.9276	7.960	7.920	8.100	7.910	7.960	16,000	7.9276	0.13%
2016-09-27	7.950	7.920	8.750	7.900	7.900	10,000	79,000	7.9000	7.950	7.920	8.750	7.900	7.900	10,000	7.9000	0.89%
2016-09-26	7.880	7.880	7.890	7.880	7.980	3,600	28,412	7.8922	7.880	7.880	7.890	7.880	7.980	3,600	7.8922	-1.87%
2016-09-23	8.030	8.000	8.030	-	-	0	0	-	8.030	8.000	8.030	-	-	0	-	-0.50%
2016-09-22	8.070	8.060	8.090	8.070	8.140	2,200	17,768	8.0764	8.070	8.060	8.090	8.070	8.140	2,200	8.0764	0.12%
2016-09-21	8.060	8.040	8.300	-	-	0	0	-	8.060	8.040	8.300	-	-	0	-	0.00%
2016-09-20	8.060	8.030	8.800	-	-	0	0	-	8.060	8.030	8.800	-	-	0	-	0.00%
2016-09-19	8.060	8.060	9.900	-	-	0	0	-	8.060	8.060	9.900	-	-	0	-	0.88%
2016-09-15	7.990	7.990	8.180	7.970	7.970	5,000	39,850	7.9700	7.990	7.990	8.180	7.970	7.970	5,000	7.9700	0.25%
2016-09-14	7.970	7.950	7.970	8.010	8.030	12,000	96,290	8.0242	7.970	7.950	7.970	8.010	8.030	12,000	8.0242	-0.50%
2016-09-13	8.010	7.990	8.010	7.970	8.040	21,800	174,806	8.0186	8.010	7.990	8.010	7.970	8.040	21,800	8.0186	-0.12%
2016-09-12	8.020	8.020	8.040	8.020	8.130	55,000	443,612	8.0657	8.020	8.020	8.040	8.020	8.130	55,000	8.0657	-2.79%
2016-09-09	8.250	8.220	8.250	8.280	8.280	5,000	41,400	8.2800	8.250	8.220	8.250	8.280	8.280	5,000	8.2800	-0.48%
2016-09-08	8.290	8.200	8.330	8.290	8.330	32,000	265,720	8.3038	8.290	8.200	8.330	8.290	8.330	32,000	8.3038	0.00%
2016-09-07	8.290	8.240	8.270	8.300	8.300	19,600	162,680	8.3000	8.290	8.240	8.270	8.300	8.300	19,600	8.3000	0.00%
2016-09-06	8.290	8.280	8.300	8.280	8.280	15,000	124,200	8.2800	8.290	8.280	8.300	8.280	8.280	15,000	8.2800	1.59%
2016-09-05	8.160	8.160	8.190	-	-	0	0	-	8.160	8.160	8.190	-	-	0	-	0.62%
2016-09-02	8.110	8.110	8.140	8.110	8.130	15,400	125,046	8.1199	8.110	8.110	8.140	8.110	8.130	15,400	8.1199	-0.25%
2016-09-01	8.130	8.110	8.130	8.180	8.180	4,400	35,992	8.1800	8.130	8.110	8.130	8.180	8.180	4,400	8.1800	-0.73%
2016-08-31	8.190	8.170	8.400	-	-	0	0	-	8.190	8.170	8.400	-	-	0	-	0.00%
2016-08-30	8.190	8.160	8.400	8.180	8.190	8,000	65,470	8.1838	8.190	8.160	8.400	8.180	8.190	8,000	8.1838	0.49%
2016-08-29	8.150	8.130	8.160	8.140	8.160	21,000	171,160	8.1505	8.150	8.130	8.160	8.140	8.160	21,000	8.1505	0.37%
2016-08-26	8.120	8.120	8.140	-	-	0	0	-	8.120	8.120	8.140	-	-	0	-	0.25%
2016-08-25	8.100	8.100	8.120	8.100	8.140	4,200	34,130	8.1262	8.100	8.100	8.120	8.100	8.140	4,200	8.1262	-0.37%
2016-08-24	8.130	8.130	8.150	-	-	0	0	-	8.130	8.130	8.150	-	-	0	-	0.12%
2016-08-23	8.120	8.060	8.300	8.120	8.120	2,000	16,240	8.1200	8.120	8.060	8.300	8.120	8.120	2,000	8.1200	-0.12%
2016-08-22	8.130	8.080	8.400	8.110	8.180	47,000	382,270	8.1334	8.130	8.080	8.400	8.110	8.180	47,000	8.1334	-1.33%
2016-08-19	8.240	8.220	8.240	8.220	8.260	7,000	57,740	8.2486	8.240	8.220	8.240	8.220	8.260	7,000	8.2486	-0.12%
2016-08-18	8.250	8.250	8.260	-	-	0	0	-	8.250	8.250	8.260	-	-	0	-	0.00%
2016-08-17	8.250	8.230	8.250	8.160	8.310	25,000	206,200	8.2480	8.250	8.230	8.250	8.160	8.310	25,000	8.2480	-1.43%
2016-08-16	8.370	8.220	8.380	8.270	8.370	25,200	209,848	8.3273	8.370	8.220	8.380	8.270	8.370	25,200	8.3273	0.72%
2016-08-15	8.310	8.310	8.320	8.050	8.310	9,800	80,180	8.1816	8.310	8.310	8.320	8.050	8.310	9,800	8.1816	3.23%
2016-08-12	8.050	8.030	8.090	-	-	0	0	-	8.050	8.030	8.090	-	-	0	-	1.26%
2016-08-11	7.950	7.900	8.000	7.960	7.990	27,800	221,684	7.9742	7.950	7.900	8.000	7.960	7.990	27,800	7.9742	-0.13%
2016-08-10	7.960	7.930	7.960	7.960	8.050	17,000	135,620	7.9776	7.960	7.930	7.960	7.960	8.050	17,000	7.9776	-1.12%
2016-08-09	8.050	8.010	8.100	-	-	0	0	-	8.050	8.010	8.100	-	-	0	-	0.25%
2016-08-08	8.030	7.990	-	7.880	7.980	20,400	161,096	7.8969	8.030	7.990	-	7.880	7.980	20,400	7.8969	1.39%
2016-08-05	7.920	7.910	7.920	7.910	7.940	32,600	258,382	7.9258	7.920	7.910	7.920	7.910	7.940	32,600	7.9258	-0.38%
2016-08-04	7.950	7.940	7.960	7.950	7.950	2,000	15,900	7.9500	7.950	7.940	7.960	7.950	7.950	2,000	7.9500	0.25%
2016-08-03	7.930	7.870	8.100	-	-	0	0	-	7.930	7.870	8.100	-	-	0	-	-1.00%
2016-08-01	8.010	7.850	8.160	7.850	8.050	16,600	130,720	7.8747	8.010	7.850	8.160	7.850	8.050	16,600	7.8747	0.38%
2016-07-29	7.980	7.920	7.980	7.920	8.030	11,400	91,128	7.9937	7.980	7.920	7.980	7.920	8.030	11,400	7.9937	-0.25%
2016-07-28	8.000	7.990	8.010	7.920	8.020	20,200	161,054	7.9730	8.000	7.990	8.010	7.920	8.020	20,200	7.9730	-0.74%
2016-07-27	8.060	8.040	8.060	7.970	8.330	69,600	560,932	8.0594	8.060	8.040	8.060	7.970	8.330	69,600	8.0594	-4.39%
2016-07-26	8.430	8.420	8.440	8.380	8.430	15,000	125,950	8.3967	8.430	8.420	8.440	8.380	8.430	15,000	8.3967	1.57%
2016-07-25	8.300	8.290	8.300	-	-	0	0	-	8.300	8.290	8.300	-	-	0	-	-0.24%
2016-07-22	8.320	8.300	8.320	8.370	8.370	200	1,674	8.3700	8.320	8.300	8.320	8.370	8.370	200	8.3700	-0.72%
2016-07-21	8.380	8.380	8.400	8.380	8.450	21,000	176,880	8.4229	8.380	8.380	8.400	8.380	8.450	21,000	8.4229	-0.24%
2016-07-20	8.400	8.380	8.400	8.440	8.440	200	1,688	8.4400	8.400	8.380	8.400	8.440	8.440	200	8.4400	0.24%
2016-07-19	8.380	8.380	8.400	8.330	8.330	15,000	124,950	8.3300	8.380	8.380	8.400	8.330	8.330	15,000	8.3300	0.12%
2016-07-18	8.370	8.350	8.370	8.390	8.390	5,000	41,950	8.3900	8.370	8.350	8.370	8.390	8.390	5,000	8.3900	-0.48%
2016-07-15	8.410	8.390	8.410	8.430	8.440	43,000	362,520	8.4307	8.410	8.390	8.410	8.430	8.440	43,000	8.4307	-0.59%
2016-07-14	8.460	8.460	8.480	8.460	8.500	41,400	351,134	8.4815	8.460	8.460	8.480	8.460	8.500	41,400	8.4815	0.24%
2016-07-13	8.440	8.440	8.460	8.430	8.440	1,800	15,186	8.4367	8.440	8.440	8.460	8.430	8.440	1,800	8.4367	0.96%
2016-07-12	8.360	8.360	8.380	8.130	8.350	23,400	192,428	8.2234	8.360	8.360	8.380	8.130	8.350	23,400	8.2234	1.33%
2016-07-11	8.250	8.230	8.250	8.250	8.310	8,000	66,240	8.2800	8.250	8.230	8.250	8.250	8.310	8,000	8.2800	-0.24%
2016-07-08	8.270	8.260	8.270	8.280	8.290	10,000	82,840	8.2840	8.270	8.260	8.270	8.280	8.290	10,000	8.2840	0.49%
2016-07-07	8.230	8.230	8.250	8.210	8.240	15,200	125,094	8.2299	8.230	8.230	8.250	8.210	8.240	15,200	8.2299	-0.72%
2016-07-06	8.290	8.270	8.290	8.260	8.290	16,400	135,728	8.2761	8.290	8.270	8.290	8.260	8.290	16,400	8.2761	-0.12%
2016-07-05	8.300	8.300	8.310	8.290	8.330	31,000	257,430	8.3042	8.300	8.300	8.310	8.290	8.330	31,000	8.3042	-0.72%
2016-07-04	8.360	8.350	8.370	8.270	8.370	69,800	577,964	8.2803	8.360	8.350	8.370	8.270	8.370	69,800	8.2803	1.33%
2016-06-30	8.250	8.250	8.270	8.200	8.240	39,000	320,100	8.2077	8.250	8.250	8.270	8.200	8.240	39,000	8.2077	0.86%
2016-06-29	8.180	8.160	8.180	8.230	8.350	34,400	285,982	8.3134	8.180	8.160	8.180	8.230	8.350	34,400	8.3134	-0.97%
2016-06-28	8.260	8.250	8.260	8.100	8.260	5,600	45,784	8.1757	8.260	8.250	8.260	8.100	8.260	5,600	8.1757	1.85%
2016-06-27	8.110	8.120	8.130	8.110	8.110	7,000	56,770	8.1100	8.110	8.120	8.130	8.110	8.110	7,000	8.1100	3.31%
2016-06-24	7.850	7.850	7.860	7.800	7.900	10,200	79,986	7.8418	7.850	7.850	7.860	7.800	7.900	10,200	7.8418	-0.76%
2016-06-23	7.910	7.910	7.920	7.880	7.930	61,000	481,740	7.8974	7.910	7.910	7.920	7.880	7.930	61,000	7.8974	0.25%
2016-06-22	7.890	7.870	7.890	7.790	7.890	46,000	359,140	7.8074	7.890	7.870	7.890	7.790	7.890	46,000	7.8074	1.54%
2016-06-21	7.770	7.770	7.780	7.760	7.930	22,000	173,000	7.8636	7.770	7.770	7.780	7.760	7.930	22,000	7.8636	-1.02%
2016-06-20	7.850	7.840	7.870	7.780	7.850	11,000	86,280	7.8436	7.850	7.840	7.870	7.780	7.850	11,000	7.8436	0.13%
2016-06-17	7.840	7.820	7.860	7.760	7.950	43,000	335,640	7.8056	7.840	7.820	7.860	7.760	7.950	43,000	7.8056	1.03%
2016-06-16	7.760	7.740	7.760	7.830	7.830	1,000	7,830	7.8300	7.760	7.740	7.760	7.830	7.830	1,000	7.8300	-1.27%
2016-06-15	7.860	7.860	7.880	7.670	7.840	41,200	322,306	7.8230	7.860	7.860	7.880	7.670	7.840	41,200	7.8230	2.88%
2016-06-14	7.640	7.640	7.650	-	-	0	0	-	7.640	7.640	7.650	-	-	0	-	0.39%
2016-06-13	7.610	7.590	7.610	7.610	7.970	19,600	151,136	7.7110	7.610	7.590	7.610	7.610	7.970	19,600	7.7110	-5.58%
2016-06-10	8.060	8.060	8.080	8.060	8.150	53,000	430,340	8.1196	8.060	8.060	8.080	8.060	8.150	53,000	8.1196	-1.47%
2016-06-08	8.180	8.150	8.180	8.180	8.220	1,600	13,128	8.2050	8.180	8.150	8.180	8.180	8.220	1,600	8.2050	-0.49%
2016-06-07	8.220	8.220	8.250	8.220	8.260	18,400	151,566	8.2373	8.220	8.220	8.250	8.220	8.260	18,400	8.2373	0.00%
2016-06-06	8.220	8.220	8.230	8.210	8.260	11,000	90,810	8.2555	8.220	8.220	8.230	8.210	8.260	11,000	8.2555	-0.12%
2016-06-03	8.230	8.210	8.230	8.100	8.280	62,600	509,672	8.1417	8.230	8.210	8.230	8.100	8.280	62,600	8.1417	1.48%
2016-06-02	8.110	8.110	8.120	-	-	0	0	-	8.110	8.110	8.120	-	-	0	-	0.37%
2016-06-01	8.080	8.060	8.080	8.110	8.140	16,600	134,894	8.1261	8.080	8.060	8.080	8.110	8.140	16,600	8.1261	0.50%
2016-05-31	8.040	8.040	8.060	7.820	8.040	46,600	370,560	7.9519	8.040	8.040	8.060	7.820	8.040	46,600	7.9519	4.96%
2016-05-30	7.660	7.640	7.660	7.550	7.690	48,400	368,728	7.6183	7.660	7.640	7.660	7.550	7.690	48,400	7.6183	-0.26%
2016-05-27	7.680	7.680	7.700	7.670	7.680	35,000	268,650	7.6757	7.680	7.680	7.700	7.670	7.680	35,000	7.6757	-0.26%
2016-05-26	7.700	7.690	7.710	7.570	7.700	16,600	127,630	7.6886	7.700	7.690	7.710	7.570	7.700	16,600	7.6886	0.79%
2016-05-25	7.640	7.630	7.640	7.650	7.740	40,200	309,242	7.6926	7.640	7.630	7.640	7.650	7.740	40,200	7.6926	-0.13%
2016-05-24	7.650	7.640	7.650	7.640	7.650	15,000	114,650	7.6433	7.650	7.640	7.650	7.640	7.650	15,000	7.6433	-0.65%
2016-05-23	7.700	7.680	7.700	7.610	7.700	60,000	460,140	7.6690	7.700	7.680	7.700	7.610	7.700	60,000	7.6690	1.18%
2016-05-20	7.610	7.610	7.620	7.370	7.600	16,000	121,370	7.5856	7.610	7.610	7.620	7.370	7.600	16,000	7.5856	0.93%
2016-05-19	7.540	7.520	7.540	7.620	7.620	2,000	15,240	7.6200	7.540	7.520	7.540	7.620	7.620	2,000	7.6200	0.94%
2016-05-18	7.470	7.450	7.470	7.460	7.520	38,000	284,690	7.4918	7.470	7.450	7.470	7.460	7.520	38,000	7.4918	-2.73%
2016-05-17	7.680	7.680	7.700	7.580	7.660	15,000	114,500	7.6333	7.680	7.680	7.700	7.580	7.660	15,000	7.6333	2.13%
2016-05-16	7.520	7.520	7.540	7.480	7.520	32,000	239,440	7.4825	7.520	7.520	7.540	7.480	7.520	32,000	7.4825	0.80%
2016-05-13	7.460	7.460	7.480	7.460	7.460	1,000	7,460	7.4600	7.460	7.460	7.480	7.460	7.460	1,000	7.4600	-0.67%
2016-05-12	7.510	7.510	7.520	7.410	7.510	8,000	59,580	7.4475	7.510	7.510	7.520	7.410	7.510	8,000	7.4475	-0.66%
2016-05-11	7.560	7.530	7.560	7.560	7.600	7,000	52,970	7.5671	7.560	7.530	7.560	7.560	7.600	7,000	7.5671	-0.40%
2016-05-10	7.590	7.580	7.610	7.590	7.610	5,400	41,056	7.6030	7.590	7.580	7.610	7.590	7.610	5,400	7.6030	0.00%
2016-05-09	7.590	7.560	7.590	7.600	7.810	37,200	284,456	7.6467	7.590	7.560	7.590	7.600	7.810	37,200	7.6467	-3.56%
2016-05-06	7.870	7.860	7.910	7.870	8.200	11,600	91,748	7.9093	7.870	7.860	7.910	7.870	8.200	11,600	7.9093	-4.26%
2016-05-05	8.220	8.210	8.240	-	-	0	0	-	8.220	8.210	8.240	-	-	0	-	0.12%
2016-05-04	8.210	8.160	8.210	8.170	8.300	7,400	60,646	8.1954	8.210	8.160	8.210	8.170	8.300	7,400	8.1954	0.61%
2016-05-03	8.160	8.120	8.160	7.930	8.190	73,800	599,820	8.1276	8.160	8.120	8.160	7.930	8.190	73,800	8.1276	3.16%
2016-04-29	7.910	7.890	7.920	7.900	7.910	11,000	86,960	7.9055	7.910	7.890	7.920	7.900	7.910	11,000	7.9055	-0.13%
2016-04-28	7.920	7.910	7.940	7.860	7.990	74,200	588,102	7.9259	7.920	7.910	7.940	7.860	7.990	74,200	7.9259	-0.88%
2016-04-27	7.990	7.980	7.990	8.020	8.040	12,000	96,320	8.0267	7.990	7.980	7.990	8.020	8.040	12,000	8.0267	-0.25%
2016-04-26	8.010	8.010	8.020	7.910	7.970	60,000	476,760	7.9460	8.010	8.010	8.020	7.910	7.970	60,000	7.9460	1.01%
2016-04-25	7.930	7.910	7.930	7.910	7.970	42,000	332,940	7.9271	7.930	7.910	7.930	7.910	7.970	42,000	7.9271	-1.25%
2016-04-22	8.030	8.030	8.060	7.970	8.060	3,400	27,302	8.0300	8.030	8.030	8.060	7.970	8.060	3,400	8.0300	0.88%
2016-04-21	7.960	7.950	7.960	8.000	8.170	34,800	280,140	8.0500	7.960	7.950	7.960	8.000	8.170	34,800	8.0500	-1.85%
2016-04-20	8.110	8.110	8.160	8.090	8.490	13,200	108,294	8.2041	8.110	8.110	8.160	8.090	8.490	13,200	8.2041	-4.92%
2016-04-19	8.530	8.490	8.530	8.470	8.570	5,200	44,280	8.5154	8.530	8.490	8.530	8.470	8.570	5,200	8.5154	-0.47%
2016-04-18	8.570	8.470	8.570	8.570	8.570	1,000	8,570	8.5700	8.570	8.470	8.570	8.570	8.570	1,000	8.5700	-2.06%
2016-04-15	8.750	8.690	8.780	8.710	8.750	17,000	148,670	8.7453	8.750	8.690	8.780	8.710	8.750	17,000	8.7453	0.46%
2016-04-14	8.710	8.680	8.710	8.730	8.810	5,000	43,890	8.7780	8.710	8.680	8.710	8.730	8.810	5,000	8.7780	-1.58%
2016-04-13	8.850	8.840	8.850	8.540	8.890	5,200	45,018	8.6573	8.850	8.840	8.850	8.540	8.890	5,200	8.6573	4.73%
2016-04-12	8.450	8.450	8.480	8.440	8.470	9,000	76,130	8.4589	8.450	8.450	8.480	8.440	8.470	9,000	8.4589	-0.59%
2016-04-11	8.500	8.500	8.540	8.390	8.470	2,200	18,618	8.4627	8.500	8.500	8.540	8.390	8.470	2,200	8.4627	2.41%
2016-04-08	8.300	8.290	8.330	8.300	8.330	2,600	21,652	8.3277	8.300	8.290	8.330	8.300	8.330	2,600	8.3277	-1.43%
2016-04-07	8.420	8.350	8.420	8.350	8.550	30,600	258,480	8.4471	8.420	8.350	8.420	8.350	8.550	30,600	8.4471	-1.41%
2016-04-06	8.540	8.500	8.540	8.440	8.540	16,000	135,600	8.4750	8.540	8.500	8.540	8.440	8.540	16,000	8.4750	1.67%
2016-04-05	8.400	8.370	8.460	8.210	8.400	3,200	26,602	8.3131	8.400	8.370	8.460	8.210	8.400	3,200	8.3131	2.56%
2016-04-01	8.190	8.140	8.200	8.090	8.190	11,000	89,430	8.1300	8.190	8.140	8.200	8.090	8.190	11,000	8.1300	-1.09%
2016-03-31	8.280	8.270	8.320	8.280	8.350	20,400	169,628	8.3151	8.280	8.270	8.320	8.280	8.350	20,400	8.3151	-0.36%
2016-03-30	8.310	8.220	-	7.910	8.310	45,000	365,290	8.1176	8.310	8.220	-	7.910	8.310	45,000	8.1176	4.92%
2016-03-29	7.920	7.870	7.920	7.880	8.100	20,600	163,850	7.9539	7.920	7.870	7.920	7.880	8.100	20,600	7.9539	-2.94%
2016-03-24	8.160	8.110	8.160	8.160	8.350	30,600	254,010	8.3010	8.160	8.110	8.160	8.160	8.350	30,600	8.3010	-4.45%
2016-03-23	8.540	8.450	8.550	8.250	8.540	38,800	326,290	8.4095	8.540	8.450	8.550	8.250	8.540	38,800	8.4095	1.91%
2016-03-22	8.380	8.350	8.380	8.350	8.440	26,600	223,220	8.3917	8.380	8.350	8.380	8.350	8.440	26,600	8.3917	-0.36%
2016-03-21	8.410	8.410	8.500	8.350	8.550	12,800	107,898	8.4295	8.410	8.410	8.500	8.350	8.550	12,800	8.4295	1.69%
2016-03-18	8.270	8.230	8.270	7.960	8.360	20,200	164,380	8.1376	8.270	8.230	8.270	7.960	8.360	20,200	8.1376	4.95%
2016-03-17	7.880	7.870	7.920	7.620	7.920	31,800	246,406	7.7486	7.880	7.870	7.920	7.620	7.920	31,800	7.7486	4.51%
2016-03-16	7.540	7.510	7.560	-	-	0	0	-	7.540	7.510	7.560	-	-	0	-	0.00%
2016-03-15	7.540	7.540	7.580	7.520	7.550	12,000	90,290	7.5242	7.540	7.540	7.580	7.520	7.550	12,000	7.5242	-0.79%
2016-03-14	7.600	7.590	7.600	7.390	7.630	41,000	308,560	7.5259	7.600	7.590	7.600	7.390	7.630	41,000	7.5259	4.68%
2016-03-11	7.260	7.240	7.260	7.260	7.260	3,000	21,780	7.2600	7.260	7.240	7.260	7.260	7.260	3,000	7.2600	-0.55%
2016-03-10	7.300	7.250	7.350	7.300	7.360	31,000	227,130	7.3268	7.300	7.250	7.350	7.300	7.360	31,000	7.3268	0.00%
2016-03-09	7.300	7.290	7.320	7.270	7.350	16,000	117,120	7.3200	7.300	7.290	7.320	7.270	7.350	16,000	7.3200	-0.82%
2016-03-08	7.360	7.350	7.450	7.160	7.360	19,000	137,770	7.2511	7.360	7.350	7.450	7.160	7.360	19,000	7.2511	-0.54%
2016-03-07	7.400	7.350	7.400	7.380	7.430	20,000	148,010	7.4005	7.400	7.350	7.400	7.380	7.430	20,000	7.4005	0.95%
2016-03-04	7.330	7.220	7.400	7.330	7.370	8,400	61,772	7.3538	7.330	7.220	7.400	7.330	7.370	8,400	7.3538	-1.74%
2016-03-03	7.460	7.420	7.460	7.470	7.560	21,600	162,522	7.5242	7.460	7.420	7.460	7.470	7.560	21,600	7.5242	-1.19%
2016-03-02	7.550	7.550	7.560	7.400	7.550	37,600	280,020	7.4473	7.550	7.550	7.560	7.400	7.550	37,600	7.4473	2.30%
2016-03-01	7.380	7.380	7.420	7.140	7.380	7,000	51,220	7.3171	7.380	7.380	7.420	7.140	7.380	7,000	7.3171	3.36%
2016-02-29	7.140	7.140	7.180	7.120	7.550	27,400	201,350	7.3485	7.140	7.140	7.180	7.120	7.550	27,400	7.3485	-4.42%
2016-02-26	7.470	7.470	7.490	7.470	7.600	5,000	37,752	7.5504	7.470	7.470	7.490	7.470	7.600	5,000	7.5504	-1.06%
2016-02-25	7.550	7.520	7.550	7.550	8.090	16,000	122,608	7.6630	7.550	7.520	7.550	7.550	8.090	16,000	7.6630	-6.44%
2016-02-24	8.070	8.070	8.140	8.000	8.140	9,000	72,680	8.0756	8.070	8.070	8.140	8.000	8.140	9,000	8.0756	-1.10%
2016-02-23	8.160	8.070	8.160	8.160	8.260	81,800	671,924	8.2142	8.160	8.070	8.160	8.160	8.260	81,800	8.2142	-0.85%
2016-02-22	8.230	8.210	8.300	8.200	8.230	4,600	37,810	8.2196	8.230	8.210	8.300	8.200	8.230	4,600	8.2196	1.23%
2016-02-19	8.130	8.130	8.190	8.090	8.130	13,000	105,210	8.0931	8.130	8.130	8.190	8.090	8.130	13,000	8.0931	0.49%
2016-02-18	8.090	8.090	8.140	8.050	8.110	63,800	516,162	8.0903	8.090	8.090	8.140	8.050	8.110	63,800	8.0903	1.13%
2016-02-17	8.000	8.000	8.050	7.910	7.980	2,000	15,890	7.9450	8.000	8.000	8.050	7.910	7.980	2,000	7.9450	-0.62%
2016-02-16	8.050	8.010	8.050	7.840	8.070	16,400	129,518	7.8974	8.050	8.010	8.050	7.840	8.070	16,400	7.8974	4.41%
2016-02-15	7.710	7.690	7.750	7.590	7.710	4,400	33,700	7.6591	7.710	7.690	7.750	7.590	7.710	4,400	7.6591	7.08%
2016-02-12	7.200	7.160	7.220	7.200	7.200	2,000	14,400	7.2000	7.200	7.160	7.220	7.200	7.200	2,000	7.2000	-1.37%
2016-02-11	7.300	7.250	7.300	7.300	7.350	7,000	51,160	7.3086	7.300	7.250	7.300	7.300	7.350	7,000	7.3086	-4.82%
2016-02-05	7.670	7.650	7.720	7.680	7.910	5,400	42,212	7.8170	7.670	7.650	7.720	7.680	7.910	5,400	7.8170	-2.66%
2016-02-04	7.880	7.850	7.910	7.820	7.910	36,600	288,080	7.8710	7.880	7.850	7.910	7.820	7.910	36,600	7.8710	2.47%
2016-02-03	7.690	7.680	7.740	7.550	7.690	10,200	77,562	7.6041	7.690	7.680	7.740	7.550	7.690	10,200	7.6041	0.52%
2016-02-02	7.650	7.650	7.720	7.550	7.650	3,000	22,840	7.6133	7.650	7.650	7.720	7.550	7.650	3,000	7.6133	2.96%
2016-02-01	7.430	7.380	7.430	7.400	7.500	7,000	52,090	7.4414	7.430	7.380	7.430	7.400	7.500	7,000	7.4414	-1.20%
2016-01-29	7.520	7.520	7.590	7.230	7.490	7,000	51,800	7.4000	7.520	7.520	7.590	7.230	7.490	7,000	7.4000	3.87%
2016-01-28	7.240	7.240	7.310	7.220	7.550	7,200	53,226	7.3925	7.240	7.240	7.310	7.220	7.550	7,200	7.3925	-2.95%
2016-01-27	7.460	7.460	7.480	7.250	7.630	11,800	87,150	7.3856	7.460	7.460	7.480	7.250	7.630	11,800	7.3856	-0.67%
2016-01-26	7.510	7.510	7.550	7.450	7.940	10,600	82,380	7.7717	7.510	7.510	7.550	7.450	7.940	10,600	7.7717	-6.59%
2016-01-25	8.040	8.030	8.090	7.990	8.090	12,000	96,420	8.0350	8.040	8.030	8.090	7.990	8.090	12,000	8.0350	1.26%
2016-01-22	7.940	7.940	7.990	7.790	7.930	28,000	220,740	7.8836	7.940	7.940	7.990	7.790	7.930	28,000	7.8836	2.45%
2016-01-21	7.750	7.740	7.840	7.750	8.210	7,000	56,370	8.0529	7.750	7.740	7.840	7.750	8.210	7,000	8.0529	-3.61%
2016-01-20	8.040	8.000	8.070	8.010	8.250	15,000	120,930	8.0620	8.040	8.000	8.070	8.010	8.250	15,000	8.0620	-2.55%
2016-01-19	8.250	8.250	8.350	7.900	8.100	4,000	31,990	7.9975	8.250	8.250	8.350	7.900	8.100	4,000	7.9975	3.51%
2016-01-18	7.970	7.910	7.970	7.810	8.000	7,600	59,806	7.8692	7.970	7.910	7.970	7.810	8.000	7,600	7.8692	2.05%
2016-01-15	7.810	7.730	7.820	7.810	8.070	9,000	71,730	7.9700	7.810	7.730	7.820	7.810	8.070	9,000	7.9700	-3.70%
2016-01-14	8.110	8.080	-	7.690	8.110	7,600	59,414	7.8176	8.110	8.080	-	7.690	8.110	7,600	7.8176	2.01%
2016-01-13	7.950	7.890	7.990	7.980	8.110	8,200	65,688	8.0107	7.950	7.890	7.990	7.980	8.110	8,200	8.0107	-1.49%
2016-01-12	8.070	8.080	8.100	7.990	8.130	5,200	41,948	8.0669	8.070	8.080	8.100	7.990	8.130	5,200	8.0669	0.87%
2016-01-11	8.000	8.000	8.030	8.000	8.400	26,400	215,852	8.1762	8.000	8.000	8.030	8.000	8.400	26,400	8.1762	-6.76%
2016-01-08	8.580	8.500	8.580	8.580	8.600	5,000	42,960	8.5920	8.580	8.500	8.580	8.580	8.600	5,000	8.5920	0.70%
2016-01-07	8.520	8.510	8.560	8.490	9.070	12,200	104,920	8.6000	8.520	8.510	8.560	8.490	9.070	12,200	8.6000	-8.29%
2016-01-06	9.290	9.290	9.350	9.110	9.390	7,200	66,352	9.2156	9.290	9.290	9.350	9.110	9.390	7,200	9.2156	2.65%
2016-01-05	9.050	9.030	9.090	9.000	9.500	18,400	170,410	9.2614	9.050	9.030	9.090	9.000	9.500	18,400	9.2614	-3.62%
2016-01-04	9.390	9.320	9.390	9.280	10.04	33,400	318,832	9.5459	9.390	9.320	9.390	9.280	10.04	33,400	9.5459	-7.58%
2015-12-31	10.16	10.10	10.16	10.16	10.50	10,600	111,132	10.484	10.16	10.10	10.16	10.16	10.50	10,600	10.484	-0.39%
2015-12-30	10.20	10.20	10.28	-	-	0	0	-	10.20	10.20	10.28	-	-	0	-	0.20%
2015-12-29	10.18	10.12	10.18	10.18	10.22	3,400	34,704	10.207	10.18	10.12	10.18	10.18	10.22	3,400	10.207	-0.39%
2015-12-28	10.22	10.22	10.28	10.22	10.34	5,000	51,420	10.284	10.22	10.22	10.28	10.22	10.34	5,000	10.284	-0.39%
2015-12-24	10.26	10.18	10.36	10.26	10.30	3,000	30,860	10.287	10.26	10.18	10.36	10.26	10.30	3,000	10.287	-1.72%
2015-12-23	10.44	10.36	10.44	10.46	10.60	16,200	170,648	10.534	10.44	10.36	10.44	10.46	10.60	16,200	10.534	-1.14%
2015-12-22	10.56	10.54	10.62	10.52	10.58	49,000	515,660	10.524	10.56	10.54	10.62	10.52	10.58	49,000	10.524	0.76%
2015-12-21	10.48	10.48	10.54	10.48	10.48	400	4,192	10.480	10.48	10.48	10.54	10.48	10.48	400	10.480	-0.76%
2015-12-18	10.56	10.46	10.64	10.46	10.60	4,200	44,212	10.527	10.56	10.46	10.64	10.46	10.60	4,200	10.527	-0.56%
2015-12-17	10.62	10.58	10.62	10.46	10.62	7,200	75,832	10.532	10.62	10.58	10.62	10.46	10.62	7,200	10.532	3.71%
2015-12-16	10.24	10.20	10.34	10.16	10.24	5,200	53,008	10.194	10.24	10.20	10.34	10.16	10.24	5,200	10.194	0.99%
2015-12-15	10.14	10.06	10.14	10.16	10.16	1,000	10,160	10.160	10.14	10.06	10.14	10.16	10.16	1,000	10.160	1.60%
2015-12-14	9.980	9.930	10.04	9.710	9.980	8,000	78,760	9.8450	9.980	9.930	10.04	9.710	9.980	8,000	9.8450	0.71%
2015-12-11	9.910	9.820	9.910	-	-	0	0	-	9.910	9.820	9.910	-	-	0	-	-0.80%
2015-12-10	9.990	9.930	10.04	9.920	9.990	2,000	19,910	9.9550	9.990	9.930	10.04	9.920	9.990	2,000	9.9550	1.11%
2015-12-09	9.880	9.830	9.920	9.880	9.950	6,000	59,570	9.9283	9.880	9.830	9.920	9.880	9.950	6,000	9.9283	-0.30%
2015-12-08	9.910	9.810	9.970	9.910	9.910	19,000	188,290	9.9100	9.910	9.810	9.970	9.910	9.910	19,000	9.9100	-2.08%
2015-12-07	10.12	10.08	10.12	10.06	10.12	9,400	95,020	10.109	10.12	10.08	10.12	10.06	10.12	9,400	10.109	1.20%
2015-12-04	10.00	9.890	10.00	10.00	10.02	3,000	30,020	10.007	10.00	9.890	10.00	10.00	10.02	3,000	10.007	0.00%
2015-12-03	10.00	9.970	10.18	9.930	10.00	3,000	29,890	9.9633	10.00	9.970	10.18	9.930	10.00	3,000	9.9633	1.32%
2015-12-02	9.870	9.810	9.900	9.720	9.920	22,000	216,020	9.8191	9.870	9.810	9.900	9.720	9.920	22,000	9.8191	-0.80%
2015-12-01	9.950	9.920	9.980	9.950	9.970	11,000	109,650	9.9682	9.950	9.920	9.980	9.950	9.970	11,000	9.9682	-0.90%
2015-11-30	10.04	9.960	10.10	9.640	10.04	34,600	344,078	9.9445	10.04	9.960	10.10	9.640	10.04	34,600	9.9445	-0.59%
2015-11-27	10.10	10.06	10.26	10.08	10.50	10,400	106,556	10.246	10.10	10.06	10.26	10.08	10.50	10,400	10.246	-4.54%
2015-11-26	10.58	10.38	10.66	10.58	10.72	6,400	68,172	10.652	10.58	10.38	10.66	10.58	10.72	6,400	10.652	0.38%
2015-11-25	10.54	-	-	10.54	10.54	10,000	105,400	10.540	10.54	-	-	10.54	10.54	10,000	10.540	1.15%
2015-11-24	10.42	10.00	-	10.28	10.42	3,000	31,040	10.347	10.42	10.00	-	10.28	10.42	3,000	10.347	0.00%
2015-11-23	10.42	10.00	-	10.42	10.48	5,400	56,372	10.439	10.42	10.00	-	10.42	10.48	5,400	10.439	1.17%
2015-11-20	10.30	10.30	10.38	10.22	10.22	1,000	10,220	10.220	10.30	10.30	10.38	10.22	10.22	1,000	10.220	0.78%
2015-11-19	10.22	-	10.40	10.12	10.22	5,000	50,820	10.164	10.22	-	10.40	10.12	10.22	5,000	10.164	3.02%
2015-11-18	9.920	9.890	9.920	9.930	10.18	32,000	321,850	10.058	9.920	9.890	9.920	9.930	10.18	32,000	10.058	-1.98%
2015-11-17	10.12	10.02	10.22	10.02	10.42	18,000	184,440	10.247	10.12	10.02	10.22	10.02	10.42	18,000	10.247	-0.39%
2015-11-16	10.16	10.16	10.24	9.780	10.14	7,000	69,800	9.9714	10.16	10.16	10.24	9.780	10.14	7,000	9.9714	1.60%
2015-11-13	10.00	-	-	10.00	10.22	36,200	362,744	10.021	10.00	-	-	10.00	10.22	36,200	10.021	-4.03%
2015-11-12	10.42	10.42	10.48	10.36	10.40	3,400	35,320	10.388	10.42	10.42	10.48	10.36	10.40	3,400	10.388	-0.95%
2015-11-11	10.52	-	-	10.24	10.42	3,000	30,940	10.313	10.52	-	-	10.24	10.42	3,000	10.313	2.53%
2015-11-10	10.26	10.28	10.32	10.16	10.26	21,800	222,584	10.210	10.26	10.28	10.32	10.16	10.26	21,800	10.210	1.58%
2015-11-09	10.10	10.04	10.10	9.830	10.24	31,200	311,468	9.9829	10.10	10.04	10.10	9.830	10.24	31,200	9.9829	2.33%
2015-11-06	9.870	9.860	9.880	9.600	9.870	72,200	704,338	9.7554	9.870	9.860	9.880	9.600	9.870	72,200	9.7554	2.17%
2015-11-05	9.660	9.590	9.680	9.590	9.780	23,000	222,250	9.6630	9.660	9.590	9.680	9.590	9.780	23,000	9.6630	0.62%
2015-11-04	9.600	9.600	9.620	9.130	9.600	28,600	270,470	9.4570	9.600	9.600	9.620	9.130	9.600	28,600	9.4570	6.90%
2015-11-03	8.980	8.960	-	8.970	9.060	6,000	54,030	9.0050	8.980	8.960	-	8.970	9.060	6,000	9.0050	0.34%
2015-11-02	8.950	8.880	8.950	8.940	9.240	12,000	109,360	9.1133	8.950	8.880	8.950	8.940	9.240	12,000	9.1133	-2.72%
2015-10-30	9.200	9.140	9.230	9.070	9.300	13,000	120,010	9.2315	9.200	9.140	9.230	9.070	9.300	13,000	9.2315	-0.43%
2015-10-29	9.240	9.190	9.240	9.130	9.270	12,400	113,948	9.1894	9.240	9.190	9.240	9.130	9.270	12,400	9.1894	0.00%
2015-10-28	9.240	9.230	9.290	9.260	9.550	15,200	142,128	9.3505	9.240	9.230	9.290	9.260	9.550	15,200	9.3505	-2.84%
2015-10-27	9.510	9.510	9.570	9.060	9.510	15,000	139,542	9.3028	9.510	9.510	9.570	9.060	9.510	15,000	9.3028	1.17%
2015-10-26	9.400	9.300	9.980	9.320	9.530	43,000	408,160	9.4921	9.400	9.300	9.980	9.320	9.530	43,000	9.4921	-0.32%
2015-10-23	9.430	9.430	9.480	9.310	9.440	44,200	414,386	9.3752	9.430	9.430	9.480	9.310	9.440	44,200	9.3752	2.95%
2015-10-22	9.160	9.140	9.190	8.850	9.160	11,200	100,710	8.9920	9.160	9.140	9.190	8.850	9.160	11,200	8.9920	-1.40%
2015-10-20	9.290	9.240	9.310	9.150	9.250	17,200	158,826	9.2341	9.290	9.240	9.310	9.150	9.250	17,200	9.2341	2.77%
2015-10-19	9.040	9.040	9.110	8.950	9.020	5,000	44,860	8.9720	9.040	9.040	9.110	8.950	9.020	5,000	8.9720	-0.22%
2015-10-16	9.060	8.990	9.060	8.930	9.100	49,400	449,476	9.0987	9.060	8.990	9.060	8.930	9.100	49,400	9.0987	1.91%
2015-10-15	8.890	8.890	8.940	8.670	8.860	3,000	26,220	8.7400	8.890	8.890	8.940	8.670	8.860	3,000	8.7400	4.10%
2015-10-14	8.540	8.510	8.600	8.540	8.680	15,000	129,080	8.6053	8.540	8.510	8.600	8.540	8.680	15,000	8.6053	-1.50%
2015-10-13	8.670	8.610	8.670	8.550	8.700	5,000	43,090	8.6180	8.670	8.610	8.670	8.550	8.700	5,000	8.6180	0.46%
2015-10-12	8.630	8.630	8.680	8.180	8.680	40,200	339,026	8.4335	8.630	8.630	8.680	8.180	8.680	40,200	8.4335	7.61%
2015-10-09	8.020	7.950	8.010	-	-	0	0	-	8.020	7.950	8.010	-	-	0	-	-0.37%
2015-10-08	8.050	8.020	8.070	8.050	8.050	1,000	8,050	8.0500	8.050	8.020	8.070	8.050	8.050	1,000	8.0500	-0.25%
2015-10-07	8.070	8.070	8.160	7.910	8.060	16,600	132,866	8.0040	8.070	8.070	8.160	7.910	8.060	16,600	8.0040	3.86%
2015-10-06	7.770	7.710	7.790	-	-	0	0	-	7.770	7.710	7.790	-	-	0	-	0.00%
2015-10-05	7.770	7.690	7.790	7.770	7.770	1,000	7,770	7.7700	7.770	7.690	7.790	7.770	7.770	1,000	7.7700	1.57%
2015-10-02	7.650	-	7.730	7.610	7.650	2,800	21,380	7.6357	7.650	-	7.730	7.610	7.650	2,800	7.6357	1.73%
2015-09-30	7.520	7.520	7.610	7.500	7.500	1,000	7,500	7.5000	7.520	7.520	7.610	7.500	7.500	1,000	7.5000	0.13%
2015-09-29	7.510	7.510	7.590	7.400	7.510	9,000	67,250	7.4722	7.510	7.510	7.590	7.400	7.510	9,000	7.4722	2.46%
2015-09-25	7.330	7.280	7.370	7.330	7.430	3,000	22,130	7.3767	7.330	7.280	7.370	7.330	7.430	3,000	7.3767	-3.30%
2015-09-24	7.580	7.530	7.630	7.580	7.710	9,200	70,490	7.6620	7.580	7.530	7.630	7.580	7.710	9,200	7.6620	0.80%
2015-09-23	7.520	7.500	7.600	7.410	7.520	9,400	70,308	7.4796	7.520	7.500	7.600	7.410	7.520	9,400	7.4796	-0.40%
2015-09-22	7.550	7.450	7.550	7.350	7.600	14,000	104,750	7.4821	7.550	7.450	7.550	7.350	7.600	14,000	7.4821	0.67%
2015-09-21	7.500	7.460	7.530	7.270	7.500	2,000	14,770	7.3850	7.500	7.460	7.530	7.270	7.500	2,000	7.3850	4.31%
2015-09-18	7.190	7.170	7.270	7.130	7.190	10,000	71,360	7.1360	7.190	7.170	7.270	7.130	7.190	10,000	7.1360	0.56%
2015-09-17	7.150	7.050	7.150	7.240	7.240	3,000	21,720	7.2400	7.150	7.050	7.150	7.240	7.240	3,000	7.2400	-1.24%
2015-09-16	7.240	7.200	7.300	6.870	7.240	24,000	170,520	7.1050	7.240	7.200	7.300	6.870	7.240	24,000	7.1050	6.47%
2015-09-15	6.800	6.620	6.850	6.770	6.850	2,400	16,340	6.8083	6.800	6.620	6.850	6.770	6.850	2,400	6.8083	-3.41%
2015-09-14	7.040	-	7.140	7.040	7.320	3,200	22,868	7.1463	7.040	-	7.140	7.040	7.320	3,200	7.1463	-5.12%
2015-09-11	7.420	7.420	7.470	-	-	0	0	-	7.420	7.420	7.470	-	-	0	-	0.13%
2015-09-10	7.410	7.340	7.410	7.500	7.500	5,000	37,500	7.5000	7.410	7.340	7.410	7.500	7.500	5,000	7.5000	-2.50%
2015-09-09	7.600	7.600	7.800	7.440	7.610	21,200	158,738	7.4876	7.600	7.600	7.800	7.440	7.610	21,200	7.4876	3.54%
2015-09-08	7.340	7.340	7.410	6.860	7.340	15,800	111,940	7.0848	7.340	7.340	7.410	6.860	7.340	15,800	7.0848	8.42%
2015-09-07	6.770	6.770	6.850	-	-	0	0	-	6.770	6.770	6.850	-	-	0	-	4.15%
2015-09-04	6.500	6.460	6.550	6.500	6.500	2,400	15,600	6.5000	6.500	6.460	6.550	6.500	6.500	2,400	6.5000	0.00%
2015-09-02	6.500	6.500	6.580	6.500	7.140	16,600	111,154	6.6960	6.500	6.500	6.580	6.500	7.140	16,600	6.6960	-5.80%
2015-09-01	6.900	6.810	6.960	6.860	7.070	19,600	136,808	6.9800	6.900	6.810	6.960	6.860	7.070	19,600	6.9800	-4.17%
2015-08-31	7.200	7.200	7.300	7.200	7.500	7,400	53,920	7.2865	7.200	7.200	7.300	7.200	7.500	7,400	7.2865	-4.76%
2015-08-28	7.560	7.560	7.630	7.340	7.570	36,200	268,624	7.4206	7.560	7.560	7.630	7.340	7.570	36,200	7.4206	1.34%
2015-08-27	7.460	7.460	7.530	7.280	7.500	20,200	148,964	7.3745	7.460	7.460	7.530	7.280	7.500	20,200	7.3745	5.37%
2015-08-26	7.080	7.020	7.120	7.080	7.420	15,000	109,930	7.3287	7.080	7.020	7.120	7.080	7.420	15,000	7.3287	-2.61%
2015-08-25	7.270	7.250	7.310	7.180	7.600	16,400	120,816	7.3668	7.270	7.250	7.310	7.180	7.600	16,400	7.3668	-1.49%
2015-08-24	7.380	-	7.880	7.380	7.950	37,400	282,836	7.5625	7.380	-	7.880	7.380	7.950	37,400	7.5625	-13.18%
2015-08-21	8.500	8.440	8.600	8.400	8.940	39,000	334,604	8.5796	8.500	8.440	8.600	8.400	8.940	39,000	8.5796	-7.10%
2015-08-20	9.150	9.100	9.190	9.150	9.310	12,000	110,950	9.2458	9.150	9.100	9.190	9.150	9.310	12,000	9.2458	-1.72%
2015-08-19	9.310	9.300	9.400	8.800	9.370	63,000	571,330	9.0687	9.310	9.300	9.400	8.800	9.370	63,000	9.0687	1.20%
2015-08-18	9.200	9.100	9.200	9.210	9.800	23,000	218,310	9.4917	9.200	9.100	9.200	9.210	9.800	23,000	9.4917	-5.06%
2015-08-17	9.690	9.620	9.710	9.560	9.690	55,000	529,700	9.6309	9.690	9.620	9.710	9.560	9.690	55,000	9.6309	-0.21%
2015-08-14	9.710	9.660	9.760	9.710	9.870	11,800	115,590	9.7958	9.710	9.660	9.760	9.710	9.870	11,800	9.7958	-0.10%
2015-08-13	9.720	9.720	9.790	9.430	9.720	52,000	498,020	9.5773	9.720	9.720	9.790	9.430	9.720	52,000	9.5773	2.32%
2015-08-12	9.500	9.420	9.500	9.500	9.880	11,600	112,430	9.6922	9.500	9.420	9.500	9.500	9.880	11,600	9.6922	-2.66%
2015-08-11	9.760	9.730	9.830	9.750	9.990	22,200	218,538	9.8441	9.760	9.730	9.830	9.750	9.990	22,200	9.8441	-0.71%
2015-08-10	9.830	9.760	9.860	9.250	9.830	39,000	377,770	9.6864	9.830	9.760	9.860	9.250	9.830	39,000	9.6864	6.62%
2015-08-07	9.220	9.170	9.270	9.100	9.250	13,600	125,124	9.2003	9.220	9.170	9.270	9.100	9.250	13,600	9.2003	3.60%
2015-08-06	8.900	8.850	8.900	8.900	8.950	2,000	17,850	8.9250	8.900	8.850	8.900	8.900	8.950	2,000	8.9250	-0.89%
2015-08-05	8.980	8.900	9.000	8.930	9.070	4,000	36,000	9.0000	8.980	8.900	9.000	8.930	9.070	4,000	9.0000	-0.99%
2015-08-04	9.070	9.020	9.070	8.530	9.070	15,200	132,722	8.7317	9.070	9.020	9.070	8.530	9.070	15,200	8.7317	6.83%
2015-08-03	8.490	8.490	8.550	8.410	8.750	25,400	217,100	8.5472	8.490	8.490	8.550	8.410	8.750	25,400	8.5472	-4.93%
2015-07-31	8.930	8.910	8.980	8.930	9.220	38,800	352,418	9.0829	8.930	8.910	8.980	8.930	9.220	38,800	9.0829	-1.54%
2015-07-30	9.070	9.070	9.150	9.040	9.400	9,000	83,220	9.2467	9.070	9.070	9.150	9.040	9.400	9,000	9.2467	-4.02%
2015-07-29	9.450	9.400	9.500	8.900	9.450	14,600	133,242	9.1262	9.450	9.400	9.500	8.900	9.450	14,600	9.1262	4.42%
2015-07-28	9.050	9.050	9.090	8.870	9.500	39,400	360,798	9.1573	9.050	9.050	9.090	8.870	9.500	39,400	9.1573	-1.95%
2015-07-27	9.230	9.220	9.230	9.230	10.26	18,000	177,682	9.8712	9.230	9.220	9.230	9.230	10.26	18,000	9.8712	-11.25%
2015-07-24	10.40	10.24	10.40	10.44	10.68	44,600	470,000	10.538	10.40	10.24	10.40	10.44	10.68	44,600	10.538	-0.38%
2015-07-23	10.44	10.36	10.56	10.22	10.44	4,600	47,600	10.348	10.44	10.36	10.56	10.22	10.44	4,600	10.348	2.35%
2015-07-22	10.20	10.16	10.36	9.950	10.32	36,800	376,252	10.224	10.20	10.16	10.36	9.950	10.32	36,800	10.224	0.00%
2015-07-21	10.20	10.14	10.20	9.850	10.20	59,000	588,620	9.9766	10.20	10.14	10.20	9.850	10.20	59,000	9.9766	2.00%
2015-07-20	10.00	9.900	10.00	9.820	10.06	10,000	99,190	9.9190	10.00	9.900	10.00	9.820	10.06	10,000	9.9190	1.21%
2015-07-17	9.880	9.840	9.940	9.550	9.950	32,400	319,988	9.8762	9.880	9.840	9.940	9.550	9.950	32,400	9.8762	6.93%
2015-07-16	9.240	9.190	9.290	9.040	9.360	11,000	101,490	9.2264	9.240	9.190	9.290	9.040	9.360	11,000	9.2264	1.76%
2015-07-15	9.080	9.000	9.080	9.060	9.630	37,000	339,580	9.1778	9.080	9.000	9.080	9.060	9.630	37,000	9.1778	-6.68%
2015-07-14	9.730	9.670	9.730	9.590	10.08	27,200	267,848	9.8474	9.730	9.670	9.730	9.590	10.08	27,200	9.8474	-0.10%
2015-07-13	9.740	9.710	10.98	9.500	9.820	46,600	451,948	9.6985	9.740	9.710	10.98	9.500	9.820	46,600	9.6985	1.88%
2015-07-10	9.560	9.550	9.560	8.000	9.590	219,600	1,827,092	8.3201	9.560	9.550	9.560	8.000	9.590	219,600	8.3201	19.80%
2015-07-09	7.980	7.740	7.980	7.220	8.020	222,000	1,774,330	7.9925	7.980	7.740	7.980	7.220	8.020	222,000	7.9925	0.13%
2015-07-08	7.970	-	7.970	8.390	8.390	5,000	41,950	8.3900	7.970	-	7.970	8.390	8.390	5,000	8.3900	-7.33%
2015-07-07	8.600	7.800	8.600	8.510	8.640	18,000	154,536	8.5853	8.600	7.800	8.600	8.510	8.640	18,000	8.5853	-2.27%
2015-07-06	8.800	8.800	9.280	8.800	9.860	70,800	637,160	8.9994	8.800	8.800	9.280	8.800	9.860	70,800	8.9994	-12.35%
2015-07-03	10.04	9.090	11.00	-	-	0	0	-	10.04	9.090	11.00	-	-	0	-	0.00%
2015-07-02	10.04	9.970	10.10	10.04	10.50	7,800	81,064	10.393	10.04	9.970	10.10	10.04	10.50	7,800	10.393	-4.20%
2015-06-30	10.48	10.42	10.54	9.250	10.48	25,200	249,250	9.8909	10.48	10.42	10.54	9.250	10.48	25,200	9.8909	9.74%
2015-06-29	9.550	9.510	9.600	9.550	11.30	83,000	819,810	9.8772	9.550	9.510	9.600	9.550	11.30	83,000	9.8772	-10.58%
2015-06-26	10.68	10.64	10.70	10.68	11.60	60,800	658,340	10.828	10.68	10.64	10.70	10.68	11.60	60,800	10.828	-10.85%
2015-06-25	11.98	11.96	12.04	11.92	12.50	71,400	863,544	12.095	11.98	11.96	12.04	11.92	12.50	71,400	12.094	-4.01%
2015-06-24	12.48	12.46	12.58	12.30	12.92	35,800	446,520	12.473	12.48	12.46	12.58	12.30	12.92	35,800	12.473	-0.79%
2015-06-23	12.58	12.56	17.40	12.00	12.58	36,800	452,484	12.296	12.58	12.56	17.40	12.00	12.58	36,800	12.296	-0.32%
2015-06-22	12.62	12.52	18.00	12.48	12.72	6,600	83,124	12.595	12.62	12.52	18.00	12.48	12.72	6,600	12.595	-1.41%
2015-06-19	12.80	12.80	12.86	12.70	13.22	25,600	330,272	12.901	12.80	12.80	12.86	12.70	13.22	25,600	12.901	-3.03%
2015-06-18	13.20	13.06	13.30	13.06	13.84	30,400	407,208	13.395	13.20	13.06	13.30	13.06	13.84	30,400	13.395	-4.90%
2015-06-17	13.88	13.84	13.90	13.30	13.88	8,200	111,480	13.595	13.88	13.84	13.90	13.30	13.88	8,200	13.595	3.12%
2015-06-16	13.46	13.38	13.62	12.78	13.78	125,600	1,679,816	13.374	13.46	13.38	13.62	12.78	13.78	125,600	13.374	-3.72%
2015-06-15	13.98	13.90	13.98	14.00	14.56	29,200	416,024	14.247	13.98	13.90	13.98	14.00	14.56	29,200	14.247	-4.51%
2015-06-12	14.64	14.56	14.64	14.54	14.66	7,200	105,180	14.608	14.64	14.56	14.64	14.54	14.66	7,200	14.608	1.81%
2015-06-11	14.38	14.38	14.44	14.38	14.60	13,400	194,040	14.481	14.38	14.38	14.44	14.38	14.60	13,400	14.481	-0.14%
2015-06-10	14.40	14.40	14.44	14.00	14.50	30,200	435,288	14.414	14.40	14.40	14.44	14.00	14.50	30,200	14.414	3.60%
2015-06-09	13.90	13.90	13.98	13.82	14.10	22,000	307,140	13.961	13.90	13.90	13.98	13.82	14.10	22,000	13.961	-0.71%
2015-06-08	14.00	13.94	14.06	13.78	14.22	53,400	747,720	14.002	14.00	13.94	14.06	13.78	14.22	53,400	14.002	-4.11%
2015-06-05	14.60	14.54	14.72	14.52	15.02	21,000	310,228	14.773	14.60	14.54	14.72	14.52	15.02	21,000	14.773	-1.35%
2015-06-04	14.80	14.80	14.96	14.10	15.32	139,600	2,076,776	14.877	14.80	14.80	14.96	14.10	15.32	139,600	14.877	-3.27%
2015-06-03	15.30	15.28	15.30	14.52	15.30	356,800	5,307,896	14.876	15.30	15.28	15.30	14.52	15.30	356,800	14.876	3.10%
2015-06-02	14.84	14.84	-	14.20	14.84	67,400	980,540	14.548	14.84	14.84	-	14.20	14.84	67,400	14.548	4.80%
2015-06-01	14.16	14.10	14.16	13.76	14.26	98,200	1,370,244	13.954	14.16	14.10	14.16	13.76	14.26	98,200	13.954	4.73%
2015-05-29	13.52	13.42	13.56	13.36	13.72	175,800	2,386,808	13.577	13.52	13.42	13.56	13.36	13.72	175,800	13.577	0.30%
2015-05-28	13.48	13.48	13.50	13.30	14.16	175,400	2,413,576	13.760	13.48	13.48	13.50	13.30	14.16	175,400	13.760	-2.46%
2015-05-27	13.82	13.30	14.00	13.58	13.98	265,400	3,638,132	13.708	13.82	13.30	14.00	13.58	13.98	265,400	13.708	0.14%
2015-05-26	13.80	13.72	14.24	13.32	13.80	132,600	1,789,520	13.496	13.80	13.72	14.24	13.32	13.80	132,600	13.496	3.14%
2015-05-22	13.38	13.36	13.48	13.18	13.90	589,400	7,940,624	13.472	13.38	13.36	13.48	13.18	13.90	589,400	13.472	-0.45%
2015-05-21	13.44	13.44	13.58	13.06	13.44	212,200	2,832,872	13.350	13.44	13.44	13.58	13.06	13.44	212,200	13.350	3.23%
2015-05-20	13.02	12.96	13.04	12.64	13.14	187,000	2,403,248	12.852	13.02	12.96	13.04	12.64	13.14	187,000	12.852	2.52%
2015-05-19	12.70	12.56	-	12.30	12.78	302,600	3,780,384	12.493	12.70	12.56	-	12.30	12.78	302,600	12.493	1.60%
2015-05-18	12.50	12.48	12.52	12.02	12.54	490,800	6,115,520	12.460	12.50	12.48	12.52	12.02	12.54	490,800	12.460	4.17%
2015-05-15	12.00	11.96	12.10	11.90	12.16	58,200	700,452	12.035	12.00	11.96	12.10	11.90	12.16	58,200	12.035