Prices and Webb-site Total Returns

CSOP Yinhua CSI 5G Communications Theme ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03193	2020-10-23			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	12.82	12.50	-	12.79	12.83	9,400	120,575	12.827	12.82	12.50	-	12.79	12.83	9,400	12.827	-2.95%
2026-02-03	13.21	12.50	-	-	-	0	0	-	13.21	12.50	-	-	-	0	-	1.77%
2026-02-02	12.98	12.50	-	13.14	13.19	2,100	27,599	13.142	12.98	12.50	-	13.14	13.19	2,100	13.142	-1.96%
2026-01-30	13.24	13.24	-	13.00	13.00	200	2,600	13.000	13.24	13.24	-	13.00	13.00	200	13.000	0.84%
2026-01-29	13.13	12.50	-	13.24	13.24	100	1,324	13.240	13.13	12.50	-	13.24	13.24	100	13.240	-0.98%
2026-01-28	13.26	12.50	-	-	-	0	0	-	13.26	12.50	-	-	-	0	-	0.08%
2026-01-27	13.25	13.22	13.25	13.00	13.25	900	11,805	13.117	13.25	13.22	13.25	13.00	13.25	900	13.117	2.32%
2026-01-26	12.95	12.50	-	12.95	12.95	4,400	56,980	12.950	12.95	12.50	-	12.95	12.95	4,400	12.950	-1.15%
2026-01-23	13.10	13.10	-	13.10	13.12	3,900	51,140	13.113	13.10	13.10	-	13.10	13.12	3,900	13.113	-0.53%
2026-01-22	13.17	13.01	-	13.17	13.17	300	3,951	13.170	13.17	13.01	-	13.17	13.17	300	13.170	1.93%
2026-01-21	12.92	12.90	-	12.85	12.90	2,500	32,150	12.860	12.92	12.90	-	12.85	12.90	2,500	12.860	1.25%
2026-01-20	12.76	12.76	-	12.70	12.90	13,900	177,277	12.754	12.76	12.76	-	12.70	12.90	13,900	12.754	-2.89%
2026-01-19	13.14	13.10	13.14	13.03	13.21	31,200	410,303	13.151	13.14	13.10	13.14	13.03	13.21	31,200	13.151	-1.20%
2026-01-16	13.30	13.05	-	13.20	13.30	9,800	130,228	13.289	13.30	13.05	-	13.20	13.30	9,800	13.289	1.92%
2026-01-15	13.05	12.50	-	12.74	12.79	1,900	24,296	12.787	13.05	12.50	-	12.74	12.79	1,900	12.787	1.16%
2026-01-14	12.90	12.50	-	12.90	12.90	10,500	135,450	12.900	12.90	12.50	-	12.90	12.90	10,500	12.900	1.18%
2026-01-13	12.75	12.50	-	12.75	12.95	1,200	15,519	12.933	12.75	12.50	-	12.75	12.95	1,200	12.933	-0.55%
2026-01-09	12.82	-	-	12.72	12.74	18,400	234,078	12.722	12.82	-	-	12.72	12.74	18,400	12.722	-0.70%
2026-01-08	12.91	-	-	12.91	12.91	4,000	51,640	12.910	12.91	-	-	12.91	12.91	4,000	12.910	-1.07%
2026-01-07	13.05	12.91	-	13.03	13.05	200	2,608	13.040	13.05	12.91	-	13.03	13.05	200	13.040	1.16%
2026-01-06	12.90	-	-	12.70	12.79	3,700	47,278	12.778	12.90	-	-	12.70	12.79	3,700	12.778	-0.39%
2026-01-05	12.95	12.69	-	12.96	12.96	3,300	42,768	12.960	12.95	12.69	-	12.96	12.96	3,300	12.960	2.94%
2025-12-31	12.58	-	-	12.73	12.73	1,000	12,730	12.730	12.58	-	-	12.73	12.73	1,000	12.730	-1.80%
2025-12-30	12.81	12.68	-	12.77	12.81	7,400	94,574	12.780	12.81	12.68	-	12.77	12.81	7,400	12.780	0.87%
2025-12-29	12.70	12.69	-	12.54	12.80	9,500	120,617	12.697	12.70	12.69	-	12.54	12.80	9,500	12.697	1.60%
2025-12-24	12.50	-	12.54	12.45	12.50	2,000	24,950	12.475	12.50	-	12.54	12.45	12.50	2,000	12.475	0.73%
2025-12-23	12.41	-	-	12.41	12.41	4,800	59,568	12.410	12.41	-	-	12.41	12.41	4,800	12.410	0.00%
2025-12-22	12.41	-	-	12.41	12.41	1,500	18,615	12.410	12.41	-	-	12.41	12.41	1,500	12.410	4.02%
2025-12-19	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2025-12-18	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-1.32%
2025-12-17	12.09	11.56	-	-	-	0	0	-	12.09	11.56	-	-	-	0	-	4.58%
2025-12-16	11.56	-	-	11.47	11.49	200	2,296	11.480	11.56	-	-	11.47	11.49	200	11.480	-2.61%
2025-12-15	11.87	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.98%
2025-12-12	12.11	-	-	12.07	12.11	3,000	36,303	12.101	12.11	-	-	12.07	12.11	3,000	12.101	1.17%
2025-12-11	11.97	-	-	12.28	12.28	4,700	57,716	12.280	11.97	-	-	12.28	12.28	4,700	12.280	-2.37%
2025-12-10	12.26	-	-	12.18	12.18	4,600	56,028	12.180	12.26	-	-	12.18	12.18	4,600	12.180	0.08%
2025-12-09	12.25	12.25	-	12.15	12.25	1,500	18,265	12.177	12.25	12.25	-	12.15	12.25	1,500	12.177	2.60%
2025-12-08	11.94	-	-	11.94	12.08	5,500	65,994	11.999	11.94	-	-	11.94	12.08	5,500	11.999	4.74%
2025-12-05	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.26%
2025-12-04	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2025-12-03	11.37	-	-	11.37	11.49	900	10,289	11.432	11.37	-	-	11.37	11.49	900	11.432	-0.61%
2025-12-02	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.09%
2025-12-01	11.43	-	-	11.42	11.45	11,200	128,206	11.447	11.43	-	-	11.42	11.45	11,200	11.447	2.70%
2025-11-28	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.63%
2025-11-27	11.06	11.03	-	11.06	11.32	4,600	51,242	11.140	11.06	11.03	-	11.06	11.32	4,600	11.140	-0.45%
2025-11-26	11.11	-	-	11.14	11.22	12,600	141,127	11.201	11.11	-	-	11.14	11.22	12,600	11.201	5.41%
2025-11-25	10.54	-	10.65	10.54	10.64	61,700	653,632	10.594	10.54	-	10.65	10.54	10.64	61,700	10.594	3.54%
2025-11-24	10.18	-	11.20	10.00	10.18	1,000	10,064	10.064	10.18	-	11.20	10.00	10.18	1,000	10.064	-0.20%
2025-11-21	10.20	10.00	-	10.20	10.45	45,300	469,800	10.371	10.20	10.00	-	10.20	10.45	45,300	10.371	-5.56%
2025-11-20	10.80	10.60	-	-	-	0	0	-	10.80	10.60	-	-	-	0	-	0.00%
2025-11-19	10.80	10.80	-	10.30	10.78	400	4,216	10.540	10.80	10.80	-	10.30	10.78	400	10.540	0.37%
2025-11-18	10.76	10.30	-	10.76	10.76	800	8,608	10.760	10.76	10.30	-	10.76	10.76	800	10.760	0.28%
2025-11-17	10.73	10.30	-	10.70	10.70	100	1,070	10.700	10.73	10.30	-	10.70	10.70	100	10.700	0.66%
2025-11-14	10.66	10.30	-	10.66	10.83	20,300	216,432	10.662	10.66	10.30	-	10.66	10.83	20,300	10.662	-3.70%
2025-11-13	11.07	11.06	-	11.07	11.10	2,500	27,735	11.094	11.07	11.06	-	11.07	11.10	2,500	11.094	0.00%
2025-11-12	11.07	10.40	-	10.99	11.07	12,900	141,782	10.991	11.07	10.40	-	10.99	11.07	12,900	10.991	0.18%
2025-11-11	11.05	11.00	11.05	11.05	11.30	12,600	140,180	11.125	11.05	11.00	11.05	11.05	11.30	12,600	11.125	-2.21%
2025-11-10	11.30	11.00	11.32	11.08	11.35	13,000	146,760	11.289	11.30	11.00	11.32	11.08	11.35	13,000	11.289	-2.08%
2025-11-07	11.54	11.10	-	-	-	0	0	-	11.54	11.10	-	-	-	0	-	-1.11%
2025-11-06	11.67	11.10	-	11.34	11.67	7,200	82,996	11.527	11.67	11.10	-	11.34	11.67	7,200	11.527	2.91%
2025-11-05	11.34	11.00	-	11.12	11.16	10,200	113,444	11.122	11.34	11.00	-	11.12	11.16	10,200	11.122	-0.70%
2025-11-04	11.42	-	11.65	11.57	11.57	1,900	21,983	11.570	11.42	-	11.65	11.57	11.57	1,900	11.570	-1.97%
2025-11-03	11.65	11.65	-	11.32	11.63	13,200	152,521	11.555	11.65	11.65	-	11.32	11.63	13,200	11.555	1.22%
2025-10-31	11.51	-	-	11.56	11.86	3,600	42,260	11.739	11.51	-	-	11.56	11.86	3,600	11.739	-5.50%
2025-10-30	12.18	-	-	12.18	12.35	400	4,889	12.223	12.18	-	-	12.18	12.35	400	12.223	-1.38%
2025-10-28	12.35	12.30	-	12.33	12.69	12,300	155,699	12.659	12.35	12.30	-	12.33	12.69	12,300	12.658	0.16%
2025-10-27	12.33	12.33	-	12.05	12.35	1,700	20,915	12.303	12.33	12.33	-	12.05	12.35	1,700	12.303	5.47%
2025-10-24	11.69	11.62	-	11.44	11.70	18,300	213,360	11.659	11.69	11.62	-	11.44	11.70	18,300	11.659	5.89%
2025-10-23	11.04	-	-	11.02	11.12	82,100	908,385	11.064	11.04	-	-	11.02	11.12	82,100	11.064	-2.73%
2025-10-22	11.35	-	11.50	11.35	11.40	6,100	69,485	11.391	11.35	-	11.50	11.35	11.40	6,100	11.391	-0.44%
2025-10-21	11.40	-	11.50	10.84	11.40	115,300	1,285,915	11.153	11.40	-	11.50	10.84	11.40	115,300	11.153	6.64%
2025-10-20	10.69	-	11.20	10.69	10.81	64,400	693,273	10.765	10.69	-	11.20	10.69	10.81	64,400	10.765	3.59%
2025-10-17	10.32	-	11.20	10.40	10.73	77,200	809,001	10.479	10.32	-	11.20	10.40	10.73	77,200	10.479	-4.80%
2025-10-16	10.84	-	11.20	10.82	10.95	41,200	448,468	10.885	10.84	-	11.20	10.82	10.95	41,200	10.885	0.84%
2025-10-15	10.75	-	11.20	10.47	10.75	20,800	217,832	10.473	10.75	-	11.20	10.47	10.75	20,800	10.473	3.07%
2025-10-14	10.43	-	11.20	10.49	11.21	120,600	1,298,486	10.767	10.43	-	11.20	10.49	11.21	120,600	10.767	-5.70%
2025-10-13	11.06	10.95	-	10.72	11.25	140,800	1,536,142	10.910	11.06	10.95	-	10.72	11.25	140,800	10.910	-1.95%
2025-10-10	11.28	11.10	11.31	11.20	11.44	10,400	116,530	11.205	11.28	11.10	11.31	11.20	11.44	10,400	11.205	-4.33%
2025-10-09	11.79	-	-	11.79	11.90	47,000	555,201	11.813	11.79	-	-	11.79	11.90	47,000	11.813	1.46%
2025-10-08	11.62	11.10	11.65	11.55	11.65	188,300	2,188,681	11.623	11.62	11.10	11.65	11.55	11.65	188,300	11.623	-0.43%
2025-10-06	11.67	-	-	11.66	11.71	60,300	705,409	11.698	11.67	-	-	11.66	11.71	60,300	11.698	-0.34%
2025-10-03	11.71	-	11.79	11.73	11.73	12,600	147,798	11.730	11.71	-	11.79	11.73	11.73	12,600	11.730	-1.84%
2025-10-02	11.93	-	12.00	11.77	11.93	65,600	780,317	11.895	11.93	-	12.00	11.77	11.93	65,600	11.895	2.49%
2025-09-30	11.64	-	-	11.54	11.88	16,300	188,849	11.586	11.64	-	-	11.54	11.88	16,300	11.586	-1.10%
2025-09-29	11.77	-	11.80	11.77	11.77	18,800	221,276	11.770	11.77	-	11.80	11.77	11.77	18,800	11.770	2.97%
2025-09-26	11.43	11.35	11.99	11.43	11.70	500	5,769	11.538	11.43	11.35	11.99	11.43	11.70	500	11.538	-4.67%
2025-09-25	11.99	-	12.01	11.74	11.98	54,500	646,810	11.868	11.99	-	12.01	11.74	11.98	54,500	11.868	2.13%
2025-09-24	11.74	11.45	-	11.64	11.72	8,000	93,448	11.681	11.74	11.45	-	11.64	11.72	8,000	11.681	0.17%
2025-09-23	11.72	-	-	11.40	11.72	26,800	310,032	11.568	11.72	-	-	11.40	11.72	26,800	11.568	0.60%
2025-09-22	11.65	-	12.05	11.16	11.67	83,400	966,822	11.593	11.65	-	12.05	11.16	11.67	83,400	11.593	3.10%
2025-09-19	11.30	11.30	-	11.22	11.41	85,800	972,008	11.329	11.30	11.30	-	11.22	11.41	85,800	11.329	1.16%
2025-09-18	11.17	-	-	11.10	11.41	113,000	1,269,025	11.230	11.17	-	-	11.10	11.41	113,000	11.230	1.18%
2025-09-17	11.04	10.86	11.10	10.88	11.05	34,300	377,324	11.001	11.04	10.86	11.10	10.88	11.05	34,300	11.001	0.36%
2025-09-16	11.00	10.50	11.00	10.89	11.00	53,700	587,035	10.932	11.00	10.50	11.00	10.89	11.00	53,700	10.932	0.27%
2025-09-15	10.97	10.50	11.30	10.90	10.98	10,400	113,810	10.943	10.97	10.50	11.30	10.90	10.98	10,400	10.943	-1.17%
2025-09-12	11.10	-	11.10	11.03	11.29	78,400	873,882	11.147	11.10	-	11.10	11.03	11.29	78,400	11.146	-1.51%
2025-09-11	11.27	11.24	-	10.50	11.28	81,700	908,533	11.120	11.27	11.24	-	10.50	11.28	81,700	11.120	10.38%
2025-09-10	10.21	9.835	10.26	10.07	10.27	7,200	73,622	10.225	10.21	9.835	10.26	10.07	10.27	7,200	10.225	3.81%
2025-09-09	9.835	-	9.850	9.775	10.00	20,700	202,927	9.8032	9.835	-	9.850	9.775	10.00	20,700	9.8032	-2.04%
2025-09-08	10.04	9.900	-	9.815	10.17	12,700	127,606	10.048	10.04	9.900	-	9.815	10.17	12,700	10.048	-3.74%
2025-09-05	10.43	10.43	-	9.740	10.43	6,100	59,483	9.7513	10.43	10.43	-	9.740	10.43	6,100	9.7513	6.97%
2025-09-04	9.750	-	-	9.750	10.80	68,400	678,156	9.9146	9.750	-	-	9.750	10.80	68,400	9.9146	-8.28%
2025-09-03	10.63	-	10.63	10.37	11.00	57,800	605,732	10.480	10.63	-	10.63	10.37	11.00	57,800	10.480	1.33%
2025-09-02	10.49	10.45	-	10.39	11.13	22,000	234,648	10.666	10.49	10.45	-	10.39	11.13	22,000	10.666	-5.67%
2025-09-01	11.12	11.10	-	10.66	11.12	37,100	403,256	10.869	11.12	11.10	-	10.66	11.12	37,100	10.869	4.12%
2025-08-29	10.68	-	10.80	10.32	10.72	59,700	621,494	10.410	10.68	-	10.80	10.32	10.72	59,700	10.410	1.81%
2025-08-28	10.49	-	-	10.15	10.49	2,600	27,070	10.412	10.49	-	-	10.15	10.49	2,600	10.412	7.81%
2025-08-27	9.730	9.715	10.30	9.730	10.14	138,200	1,368,612	9.9031	9.730	9.715	10.30	9.730	10.14	138,200	9.9031	0.93%
2025-08-26	9.640	-	-	9.600	9.700	5,800	56,082	9.6693	9.640	-	-	9.600	9.700	5,800	9.6693	-0.52%
2025-08-25	9.690	9.690	-	9.450	9.690	29,700	282,705	9.5187	9.690	9.690	-	9.450	9.690	29,700	9.5187	5.21%
2025-08-22	9.210	9.205	-	8.900	9.210	41,200	376,641	9.1418	9.210	9.205	-	8.900	9.210	41,200	9.1418	4.36%
2025-08-21	8.825	8.800	8.825	8.850	8.900	14,800	131,455	8.8821	8.825	8.800	8.825	8.850	8.900	14,800	8.8821	-0.06%
2025-08-20	8.830	8.805	-	8.700	8.830	83,900	730,837	8.7108	8.830	8.805	-	8.700	8.830	83,900	8.7108	1.44%
2025-08-19	8.705	-	8.710	8.590	8.735	4,700	40,842	8.6898	8.705	-	8.710	8.590	8.735	4,700	8.6898	1.34%
2025-08-18	8.590	8.590	8.600	8.370	8.650	15,200	130,708	8.5992	8.590	8.590	8.600	8.370	8.650	15,200	8.5992	3.49%
2025-08-15	8.300	8.000	8.300	8.300	8.300	18,000	149,400	8.3000	8.300	8.000	8.300	8.300	8.300	18,000	8.3000	0.48%
2025-08-14	8.260	8.260	8.370	8.260	8.390	500	4,182	8.3640	8.260	8.260	8.370	8.260	8.390	500	8.3640	-2.25%
2025-08-13	8.450	-	8.450	8.210	8.450	12,500	105,394	8.4315	8.450	-	8.450	8.210	8.450	12,500	8.4315	6.22%
2025-08-12	7.955	-	-	7.880	7.890	1,300	10,247	7.8823	7.955	-	-	7.880	7.890	1,300	7.8823	2.45%
2025-08-11	7.765	-	7.840	7.760	7.760	12,000	93,120	7.7600	7.765	-	7.840	7.760	7.760	12,000	7.7600	2.24%
2025-08-08	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2025-08-07	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2025-08-06	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.20%
2025-08-05	7.580	7.350	-	7.530	7.530	900	6,777	7.5300	7.580	7.350	-	7.530	7.530	900	7.5300	0.66%
2025-08-04	7.530	7.000	-	7.445	7.445	4,000	29,780	7.4450	7.530	7.000	-	7.445	7.445	4,000	7.4450	0.40%
2025-08-01	7.500	-	-	7.500	7.500	100	750	7.5000	7.500	-	-	7.500	7.500	100	7.5000	-2.22%
2025-07-31	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.13%
2025-07-30	7.660	7.445	-	-	-	0	0	-	7.660	7.445	-	-	-	0	-	0.07%
2025-07-29	7.655	7.445	-	-	-	0	0	-	7.655	7.445	-	-	-	0	-	2.82%
2025-07-28	7.445	7.295	-	-	-	0	0	-	7.445	7.295	-	-	-	0	-	2.06%
2025-07-25	7.295	-	-	-	-	0	0	-	7.295	-	-	-	-	0	-	0.00%
2025-07-24	7.295	-	-	-	-	0	0	-	7.295	-	-	-	-	0	-	0.34%
2025-07-23	7.270	7.030	-	-	-	0	0	-	7.270	7.030	-	-	-	0	-	-0.27%
2025-07-22	7.290	-	-	7.305	7.305	29,600	216,228	7.3050	7.290	-	-	7.305	7.305	29,600	7.3050	-0.27%
2025-07-21	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	0.41%
2025-07-18	7.280	-	7.400	7.440	7.440	29,200	217,248	7.4400	7.280	-	7.400	7.440	7.440	29,200	7.4400	-0.75%
2025-07-17	7.335	-	-	-	-	0	0	-	7.335	-	-	-	-	0	-	3.82%
2025-07-16	7.065	-	-	-	-	0	0	-	7.065	-	-	-	-	0	-	-0.35%
2025-07-15	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	5.51%
2025-07-14	6.720	6.715	-	6.720	6.720	3,000	20,160	6.7200	6.720	6.715	-	6.720	6.720	3,000	6.7200	0.07%
2025-07-11	6.715	-	-	-	-	0	0	-	6.715	-	-	-	-	0	-	-0.07%
2025-07-10	6.720	-	6.750	-	-	0	0	-	6.720	-	6.750	-	-	0	-	0.00%
2025-07-09	6.720	-	-	6.720	6.720	10,000	67,200	6.7200	6.720	-	-	6.720	6.720	10,000	6.7200	0.30%
2025-07-08	6.700	-	-	6.540	6.540	100	654	6.5400	6.700	-	-	6.540	6.540	100	6.5400	3.24%
2025-07-07	6.490	-	-	6.505	6.505	100	650	6.5000	6.490	-	-	6.505	6.505	100	6.5000	-1.67%
2025-07-04	6.600	-	-	6.600	6.600	100	660	6.6000	6.600	-	-	6.600	6.600	100	6.6000	0.30%
2025-07-03	6.580	-	6.600	-	-	0	0	-	6.580	-	6.600	-	-	0	-	3.13%
2025-07-02	6.380	-	-	-	-	0	0	-	6.380	-	-	-	-	0	-	-2.00%
2025-06-30	6.510	-	-	6.505	6.505	100	650	6.5000	6.510	-	-	6.505	6.505	100	6.5000	1.72%
2025-06-27	6.400	-	-	6.350	6.365	200	1,271	6.3550	6.400	-	-	6.350	6.365	200	6.3550	1.99%
2025-06-26	6.275	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	0.56%
2025-06-25	6.240	-	-	-	-	0	0	-	6.240	-	-	-	-	0	-	1.46%
2025-06-24	6.150	5.200	-	-	-	0	0	-	6.150	5.200	-	-	-	0	-	0.90%
2025-06-23	6.095	5.200	-	-	-	0	0	-	6.095	5.200	-	-	-	0	-	-0.08%
2025-06-20	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	-1.13%
2025-06-19	6.170	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	-0.24%
2025-06-18	6.185	5.200	-	-	-	0	0	-	6.185	5.200	-	-	-	0	-	1.89%
2025-06-17	6.070	5.200	-	-	-	0	0	-	6.070	5.200	-	-	-	0	-	0.00%
2025-06-16	6.070	5.200	-	6.045	6.045	2,500	15,112	6.0448	6.070	5.200	-	6.045	6.045	2,500	6.0448	1.42%
2025-06-13	5.985	5.200	-	-	-	0	0	-	5.985	5.200	-	-	-	0	-	-0.08%
2025-06-12	5.990	5.200	-	-	-	0	0	-	5.990	5.200	-	-	-	0	-	1.10%
2025-06-11	5.925	5.200	-	-	-	0	0	-	5.925	5.200	-	-	-	0	-	0.42%
2025-06-10	5.900	5.200	-	5.900	5.900	200	1,180	5.9000	5.900	5.200	-	5.900	5.900	200	5.9000	-1.99%
2025-06-09	6.020	5.200	-	-	-	0	0	-	6.020	5.200	-	-	-	0	-	1.35%
2025-06-06	5.940	5.200	-	-	-	0	0	-	5.940	5.200	-	-	-	0	-	0.00%
2025-06-05	5.940	5.200	-	5.930	5.930	200	1,186	5.9300	5.940	5.200	-	5.930	5.930	200	5.9300	3.85%
2025-06-04	5.720	5.200	-	-	-	0	0	-	5.720	5.200	-	-	-	0	-	2.14%
2025-06-03	5.600	5.200	-	-	-	0	0	-	5.600	5.200	-	-	-	0	-	0.72%
2025-06-02	5.560	5.200	-	5.525	5.580	70,900	393,079	5.5441	5.560	5.200	-	5.525	5.580	70,900	5.5441	-1.68%
2025-05-30	5.655	5.560	-	-	-	0	0	-	5.655	5.560	-	-	-	0	-	-1.22%
2025-05-29	5.725	5.560	-	-	-	0	0	-	5.725	5.560	-	-	-	0	-	2.97%
2025-05-28	5.560	5.200	-	-	-	0	0	-	5.560	5.200	-	-	-	0	-	0.27%
2025-05-27	5.545	5.200	-	-	-	0	0	-	5.545	5.200	-	-	-	0	-	-1.07%
2025-05-26	5.605	5.200	-	-	-	0	0	-	5.605	5.200	-	-	-	0	-	0.09%
2025-05-23	5.600	5.200	-	-	-	0	0	-	5.600	5.200	-	-	-	0	-	-1.41%
2025-05-22	5.680	5.200	-	5.715	5.715	100	571	5.7100	5.680	5.200	-	5.715	5.715	100	5.7100	-0.61%
2025-05-21	5.715	5.200	5.715	-	-	0	0	-	5.715	5.200	5.715	-	-	0	-	0.00%
2025-05-20	5.715	5.200	-	5.710	5.710	100	571	5.7100	5.715	5.200	-	5.710	5.710	100	5.7100	0.09%
2025-05-19	5.710	5.200	-	-	-	0	0	-	5.710	5.200	-	-	-	0	-	0.00%
2025-05-16	5.710	5.200	-	-	-	0	0	-	5.710	5.200	-	-	-	0	-	0.00%
2025-05-15	5.710	5.200	-	-	-	0	0	-	5.710	5.200	-	-	-	0	-	-2.14%
2025-05-14	5.835	5.200	-	-	-	0	0	-	5.835	5.200	-	-	-	0	-	0.17%
2025-05-13	5.825	5.200	-	-	-	0	0	-	5.825	5.200	-	-	-	0	-	-1.69%
2025-05-12	5.925	5.200	-	-	-	0	0	-	5.925	5.200	-	-	-	0	-	4.22%
2025-05-09	5.685	5.200	-	-	-	0	0	-	5.685	5.200	-	-	-	0	-	-0.87%
2025-05-08	5.735	5.200	-	-	-	0	0	-	5.735	5.200	-	-	-	0	-	2.59%
2025-05-07	5.590	5.200	-	-	-	0	0	-	5.590	5.200	-	-	-	0	-	0.00%
2025-05-06	5.590	5.200	-	5.585	5.585	200	1,117	5.5850	5.590	5.200	-	5.585	5.585	200	5.5850	1.91%
2025-05-02	5.485	5.200	-	-	-	0	0	-	5.485	5.200	-	-	-	0	-	1.76%
2025-04-30	5.390	5.200	-	-	-	0	0	-	5.390	5.200	-	-	-	0	-	0.94%
2025-04-29	5.340	5.200	-	-	-	0	0	-	5.340	5.200	-	-	-	0	-	0.56%
2025-04-28	5.310	5.200	-	-	-	0	0	-	5.310	5.200	-	-	-	0	-	-0.75%
2025-04-25	5.350	5.200	-	-	-	0	0	-	5.350	5.200	-	-	-	0	-	1.04%
2025-04-24	5.295	5.200	-	-	-	0	0	-	5.295	5.200	-	-	-	0	-	-0.84%
2025-04-23	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	2.59%
2025-04-22	5.205	-	-	-	-	0	0	-	5.205	-	-	-	-	0	-	0.48%
2025-04-17	5.180	-	-	5.180	5.180	100	518	5.1800	5.180	-	-	5.180	5.180	100	5.1800	0.78%
2025-04-16	5.140	-	-	5.175	5.175	100	517	5.1700	5.140	-	-	5.175	5.175	100	5.1700	-2.65%
2025-04-15	5.280	-	-	5.280	5.280	100	528	5.2800	5.280	-	-	5.280	5.280	100	5.2800	-1.22%
2025-04-14	5.345	-	-	5.345	5.345	200	1,069	5.3450	5.345	-	-	5.345	5.345	200	5.3450	1.62%
2025-04-11	5.260	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	2.94%
2025-04-10	5.110	-	-	-	-	0	0	-	5.110	-	-	-	-	0	-	2.94%
2025-04-09	4.964	-	-	-	-	0	0	-	4.964	-	-	-	-	0	-	3.89%
2025-04-08	4.778	-	-	4.778	4.778	200	955	4.7750	4.778	-	-	4.778	4.778	200	4.7750	-1.28%
2025-04-07	4.840	-	-	4.994	5.130	1,100	5,615	5.1045	4.840	-	-	4.994	5.130	1,100	5.1045	-15.90%
2025-04-03	5.755	-	-	5.845	5.845	500	2,922	5.8440	5.755	-	-	5.845	5.845	500	5.8440	-5.03%
2025-04-02	6.060	-	-	6.065	6.065	100	606	6.0600	6.060	-	-	6.065	6.065	100	6.0600	0.58%
2025-04-01	6.025	-	6.100	-	-	0	0	-	6.025	-	6.100	-	-	0	-	0.00%
2025-03-31	6.025	-	-	6.010	6.010	300	1,803	6.0100	6.025	-	-	6.010	6.010	300	6.0100	-0.82%
2025-03-28	6.075	-	-	-	-	0	0	-	6.075	-	-	-	-	0	-	-0.16%
2025-03-27	6.085	-	-	-	-	0	0	-	6.085	-	-	-	-	0	-	-0.49%
2025-03-26	6.115	-	-	-	-	0	0	-	6.115	-	-	-	-	0	-	-0.16%
2025-03-25	6.125	-	-	-	-	0	0	-	6.125	-	-	-	-	0	-	-1.69%
2025-03-24	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.56%
2025-03-21	6.195	-	-	-	-	0	0	-	6.195	-	-	-	-	0	-	-3.05%
2025-03-20	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	-1.39%
2025-03-19	6.480	-	-	-	-	0	0	-	6.480	-	-	-	-	0	-	-1.07%
2025-03-18	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	1.24%
2025-03-17	6.470	-	-	6.470	6.470	400	2,588	6.4700	6.470	-	-	6.470	6.470	400	6.4700	-0.08%
2025-03-14	6.475	-	-	6.360	6.360	100	636	6.3600	6.475	-	-	6.360	6.360	100	6.3600	1.49%
2025-03-13	6.380	-	-	-	-	0	0	-	6.380	-	-	-	-	0	-	-1.16%
2025-03-12	6.455	-	-	-	-	0	0	-	6.455	-	-	-	-	0	-	0.39%
2025-03-11	6.430	-	-	-	-	0	0	-	6.430	-	-	-	-	0	-	0.00%
2025-03-10	6.430	-	-	-	-	0	0	-	6.430	-	-	-	-	0	-	-0.46%
2025-03-07	6.460	6.450	6.505	-	-	0	0	-	6.460	6.450	6.505	-	-	0	-	-1.07%
2025-03-06	6.530	-	-	6.485	6.545	11,400	74,002	6.4914	6.530	-	-	6.485	6.545	11,400	6.4914	2.27%
2025-03-05	6.385	6.365	-	6.330	6.330	2,000	12,660	6.3300	6.385	6.365	-	6.330	6.330	2,000	6.3300	1.43%
2025-03-04	6.295	-	-	6.280	6.280	100	628	6.2800	6.295	-	-	6.280	6.280	100	6.2800	0.00%
2025-03-03	6.295	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	-1.87%
2025-02-28	6.415	-	6.635	-	-	0	0	-	6.415	-	6.635	-	-	0	-	-5.24%
2025-02-27	6.770	-	6.880	-	-	0	0	-	6.770	-	6.880	-	-	0	-	-2.38%
2025-02-26	6.935	-	-	6.925	6.935	3,500	24,239	6.9254	6.935	-	-	6.925	6.935	3,500	6.9254	0.00%
2025-02-25	6.935	-	-	-	-	0	0	-	6.935	-	-	-	-	0	-	-0.64%
2025-02-24	6.980	-	-	6.980	6.980	3,000	20,940	6.9800	6.980	-	-	6.980	6.980	3,000	6.9800	-0.71%
2025-02-21	7.030	-	-	6.965	7.030	3,300	23,192	7.0279	7.030	-	-	6.965	7.030	3,300	7.0279	4.54%
2025-02-20	6.725	-	-	-	-	0	0	-	6.725	-	-	-	-	0	-	0.67%
2025-02-19	6.680	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	0.53%
2025-02-18	6.645	-	-	6.700	6.700	10,000	67,000	6.7000	6.645	-	-	6.700	6.700	10,000	6.7000	-0.82%
2025-02-17	6.700	-	-	-	-	0	0	-	6.700	-	-	-	-	0	-	0.45%
2025-02-14	6.670	-	-	6.580	6.580	2,700	17,766	6.5800	6.670	-	-	6.580	6.580	2,700	6.5800	2.46%
2025-02-13	6.510	-	-	-	-	0	0	-	6.510	-	-	-	-	0	-	-2.84%
2025-02-12	6.700	-	-	6.670	6.670	100	667	6.6700	6.700	-	-	6.670	6.670	100	6.6700	2.37%
2025-02-11	6.545	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
2025-02-10	6.545	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.31%
2025-02-07	6.525	-	-	-	-	0	0	-	6.525	-	-	-	-	0	-	2.11%
2025-02-06	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	2.73%
2025-02-05	6.220	-	6.220	-	-	0	0	-	6.220	-	6.220	-	-	0	-	-2.81%
2025-02-04	6.400	-	-	6.325	6.415	331,500	2,110,881	6.3677	6.400	-	-	6.325	6.415	331,500	6.3677	2.32%
2025-02-03	6.255	-	-	6.190	6.255	57,700	360,907	6.2549	6.255	-	-	6.190	6.255	57,700	6.2549	-1.18%
2025-01-28	6.330	6.280	6.330	-	-	0	0	-	6.330	6.280	6.330	-	-	0	-	-0.24%
2025-01-27	6.345	-	-	-	-	0	0	-	6.345	-	-	-	-	0	-	-4.08%
2025-01-24	6.615	-	-	6.515	6.515	17,700	115,315	6.5150	6.615	-	-	6.515	6.515	17,700	6.5150	1.93%
2025-01-23	6.490	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	-1.29%
2025-01-22	6.575	-	-	-	-	0	0	-	6.575	-	-	-	-	0	-	2.10%
2025-01-21	6.440	-	6.500	-	-	0	0	-	6.440	-	6.500	-	-	0	-	3.21%
2025-01-20	6.240	-	-	-	-	0	0	-	6.240	-	-	-	-	0	-	1.46%
2025-01-17	6.150	-	-	6.185	6.185	40,000	247,400	6.1850	6.150	-	-	6.185	6.185	40,000	6.1850	1.15%
2025-01-16	6.080	-	6.180	-	-	0	0	-	6.080	-	6.180	-	-	0	-	1.08%
2025-01-15	6.015	-	6.075	-	-	0	0	-	6.015	-	6.075	-	-	0	-	-0.82%
2025-01-14	6.065	-	6.135	-	-	0	0	-	6.065	-	6.135	-	-	0	-	4.12%
2025-01-13	5.825	-	5.950	-	-	0	0	-	5.825	-	5.950	-	-	0	-	-0.77%
2025-01-10	5.870	-	6.040	5.830	5.870	51,700	302,011	5.8416	5.870	-	6.040	5.830	5.870	51,700	5.8416	-1.84%
2025-01-09	5.980	-	6.110	-	-	0	0	-	5.980	-	6.110	-	-	0	-	1.27%
2025-01-08	5.905	-	5.995	5.785	5.785	100	578	5.7800	5.905	-	5.995	5.785	5.785	100	5.7800	-1.25%
2025-01-07	5.980	-	6.070	5.980	5.980	36,900	220,662	5.9800	5.980	-	6.070	5.980	5.980	36,900	5.9800	3.01%
2025-01-06	5.805	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	-0.60%
2025-01-03	5.840	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	-2.26%
2025-01-02	5.975	-	-	6.075	6.075	100	607	6.0700	5.975	-	-	6.075	6.075	100	6.0700	-5.01%
2024-12-31	6.290	6.260	6.310	-	-	0	0	-	6.290	6.260	6.310	-	-	0	-	-2.48%
2024-12-30	6.450	-	-	-	-	0	0	-	6.450	-	-	-	-	0	-	0.00%
2024-12-27	6.450	-	-	-	-	0	0	-	6.450	-	-	-	-	0	-	3.04%
2024-12-24	6.260	6.230	6.305	-	-	0	0	-	6.260	6.230	6.305	-	-	0	-	0.00%
2024-12-23	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	-1.42%
2024-12-20	6.350	-	-	6.350	6.360	101,100	642,322	6.3533	6.350	-	-	6.350	6.360	101,100	6.3533	0.32%
2024-12-19	6.330	-	-	-	-	0	0	-	6.330	-	-	-	-	0	-	3.09%
2024-12-18	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	0.24%
2024-12-17	6.125	-	-	6.145	6.145	1,100	6,759	6.1445	6.125	-	-	6.145	6.145	1,100	6.1445	0.57%
2024-12-16	6.090	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	0.00%
2024-12-13	6.090	-	-	-	-	0	0	-	6.090	-	-	-	-	0	-	-1.22%
2024-12-12	6.165	-	-	6.150	6.150	2,300	14,145	6.1500	6.165	-	-	6.150	6.150	2,300	6.1500	0.57%
2024-12-11	6.130	-	-	-	-	0	0	-	6.130	-	-	-	-	0	-	0.82%
2024-12-10	6.080	-	-	6.140	6.140	5,000	30,700	6.1400	6.080	-	-	6.140	6.140	5,000	6.1400	-3.95%
2024-12-09	6.330	-	-	6.125	6.125	5,000	30,625	6.1250	6.330	-	-	6.125	6.125	5,000	6.1250	4.11%
2024-12-06	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	1.59%
2024-12-05	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	0.76%
2024-12-04	5.940	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	-1.41%
2024-12-03	6.025	-	-	-	-	0	0	-	6.025	-	-	-	-	0	-	-0.58%
2024-12-02	6.060	-	-	-	-	0	0	-	6.060	-	-	-	-	0	-	1.51%
2024-11-29	5.970	-	-	-	-	0	0	-	5.970	-	-	-	-	0	-	1.36%
2024-11-28	5.890	-	-	-	-	0	0	-	5.890	-	-	-	-	0	-	-1.75%
2024-11-27	5.995	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	3.72%
2024-11-26	5.780	-	-	5.790	5.790	5,000	28,950	5.7900	5.780	-	-	5.790	5.790	5,000	5.7900	0.70%
2024-11-25	5.740	-	-	5.740	5.740	5,000	28,700	5.7400	5.740	-	-	5.740	5.740	5,000	5.7400	-3.37%
2024-11-22	5.940	-	-	6.115	6.115	5,000	30,575	6.1150	5.940	-	-	6.115	6.115	5,000	6.1150	-3.49%
2024-11-21	6.155	-	-	6.155	6.155	200	1,231	6.1550	6.155	-	-	6.155	6.155	200	6.1550	-0.49%
2024-11-20	6.185	-	-	-	-	0	0	-	6.185	-	-	-	-	0	-	1.06%
2024-11-19	6.120	-	-	-	-	0	0	-	6.120	-	-	-	-	0	-	1.24%
2024-11-18	6.045	-	-	-	-	0	0	-	6.045	-	-	-	-	0	-	-3.28%
2024-11-15	6.250	-	-	-	-	0	0	-	6.250	-	-	-	-	0	-	-3.03%
2024-11-14	6.445	-	-	6.695	6.695	32,100	214,909	6.6950	6.445	-	-	6.695	6.695	32,100	6.6950	-4.38%
2024-11-13	6.740	-	-	6.615	6.615	5,000	33,075	6.6150	6.740	-	-	6.615	6.615	5,000	6.6150	0.97%
2024-11-12	6.675	-	-	6.705	6.705	31,700	212,548	6.7050	6.675	-	-	6.705	6.705	31,700	6.7050	-1.40%
2024-11-11	6.770	-	-	6.770	6.770	200	1,354	6.7700	6.770	-	-	6.770	6.770	200	6.7700	3.60%
2024-11-08	6.535	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	0.15%
2024-11-07	6.525	-	-	-	-	0	0	-	6.525	-	-	-	-	0	-	0.38%
2024-11-06	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	-1.81%
2024-11-05	6.620	-	-	-	-	0	0	-	6.620	-	-	-	-	0	-	3.84%
2024-11-04	6.375	-	-	-	-	0	0	-	6.375	-	-	-	-	0	-	1.59%
2024-11-01	6.275	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	-1.80%
2024-10-31	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.31%
2024-10-30	6.370	-	-	6.335	6.370	3,300	20,942	6.3461	6.370	-	-	6.335	6.370	3,300	6.3461	-0.55%
2024-10-29	6.405	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	-0.77%
2024-10-28	6.455	-	-	6.455	6.455	5,000	32,275	6.4550	6.455	-	-	6.455	6.455	5,000	6.4550	-0.62%
2024-10-25	6.495	-	-	6.475	6.475	1,200	7,770	6.4750	6.495	-	-	6.475	6.475	1,200	6.4750	1.01%
2024-10-24	6.430	-	-	6.360	6.450	68,300	436,827	6.3957	6.430	-	-	6.360	6.450	68,300	6.3957	0.31%
2024-10-23	6.410	-	-	6.410	6.410	35,100	224,991	6.4100	6.410	-	-	6.410	6.410	35,100	6.4100	-1.31%
2024-10-22	6.495	-	-	6.495	6.495	59,000	383,205	6.4950	6.495	-	-	6.495	6.495	59,000	6.4950	0.31%
2024-10-21	6.475	-	-	6.470	6.475	66,800	432,363	6.4725	6.475	-	-	6.470	6.475	66,800	6.4725	-0.99%
2024-10-18	6.540	-	-	6.185	6.550	12,300	76,597	6.2274	6.540	-	-	6.185	6.550	12,300	6.2274	10.57%
2024-10-17	5.915	-	-	5.915	5.915	1,000	5,915	5.9150	5.915	-	-	5.915	5.915	1,000	5.9150	-1.17%
2024-10-16	5.985	-	-	-	-	0	0	-	5.985	-	-	-	-	0	-	-2.92%
2024-10-15	6.165	-	-	-	-	0	0	-	6.165	-	-	-	-	0	-	-2.76%
2024-10-14	6.340	-	-	6.010	6.260	6,500	40,473	6.2266	6.340	-	-	6.010	6.260	6,500	6.2266	-1.63%
2024-10-10	6.445	-	-	6.445	6.445	2,000	12,890	6.4450	6.445	-	-	6.445	6.445	2,000	6.4450	0.00%
2024-10-09	6.445	-	-	6.490	6.775	25,200	165,847	6.5812	6.445	-	-	6.490	6.775	25,200	6.5812	-3.81%
2024-10-08	6.700	-	-	6.610	7.645	6,100	40,716	6.6748	6.700	-	-	6.610	7.645	6,100	6.6748	-12.36%
2024-10-07	7.645	7.645	7.800	7.485	7.630	185,400	1,406,237	7.5849	7.645	7.645	7.800	7.485	7.630	185,400	7.5849	5.45%
2024-10-04	7.250	7.000	-	6.960	7.250	2,600	18,302	7.0392	7.250	7.000	-	6.960	7.250	2,600	7.0392	4.69%
2024-10-03	6.925	-	7.140	6.610	6.725	1,900	12,752	6.7116	6.925	-	7.140	6.610	6.725	1,900	6.7116	0.80%
2024-10-02	6.870	6.720	7.200	6.720	7.000	24,800	170,340	6.8685	6.870	6.720	7.200	6.720	7.000	24,800	6.8685	10.90%
2024-09-30	6.195	6.100	-	5.650	6.350	36,100	218,555	6.0542	6.195	6.100	-	5.650	6.350	36,100	6.0542	14.72%
2024-09-27	5.400	5.400	5.510	5.400	5.475	29,600	162,045	5.4745	5.400	5.400	5.510	5.400	5.475	29,600	5.4745	-1.37%
2024-09-26	5.475	4.800	-	-	-	0	0	-	5.475	4.800	-	-	-	0	-	5.09%
2024-09-25	5.210	4.800	-	-	-	0	0	-	5.210	4.800	-	-	-	0	-	0.48%
2024-09-24	5.185	4.800	-	-	-	0	0	-	5.185	4.800	-	-	-	0	-	5.34%
2024-09-23	4.922	4.800	-	-	-	0	0	-	4.922	4.800	-	-	-	0	-	0.00%
2024-09-20	4.922	4.800	-	-	-	0	0	-	4.922	4.800	-	-	-	0	-	-0.36%
2024-09-19	4.940	4.800	-	4.940	4.940	500	2,470	4.9400	4.940	4.800	-	4.940	4.940	500	4.9400	-1.30%
2024-09-17	5.005	4.800	-	-	-	0	0	-	5.005	4.800	-	-	-	0	-	0.79%
2024-09-16	4.966	4.800	-	-	-	0	0	-	4.966	4.800	-	-	-	0	-	0.44%
2024-09-13	4.944	4.800	-	-	-	0	0	-	4.944	4.800	-	-	-	0	-	0.82%
2024-09-12	4.904	4.800	-	-	-	0	0	-	4.904	4.800	-	-	-	0	-	0.00%
2024-09-11	4.904	-	5.400	-	-	0	0	-	4.904	-	5.400	-	-	0	-	0.00%
2024-09-10	4.904	-	-	-	-	0	0	-	4.904	-	-	-	-	0	-	0.37%
2024-09-09	4.886	-	-	-	-	0	0	-	4.886	-	-	-	-	0	-	-2.08%
2024-09-05	4.990	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2024-09-04	4.990	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	-0.50%
2024-09-03	5.015	-	-	5.000	5.000	1,000	5,000	5.0000	5.015	-	-	5.000	5.000	1,000	5.0000	0.34%
2024-09-02	4.998	-	-	-	-	0	0	-	4.998	-	-	-	-	0	-	-3.98%
2024-08-30	5.205	-	-	5.190	5.205	7,300	37,909	5.1930	5.205	-	-	5.190	5.205	7,300	5.1930	4.52%
2024-08-29	4.980	-	-	4.980	4.980	3,500	17,430	4.9800	4.980	-	-	4.980	4.980	3,500	4.9800	0.32%
2024-08-28	4.964	-	-	4.964	4.964	38,000	188,632	4.9640	4.964	-	-	4.964	4.964	38,000	4.9640	-0.08%
2024-08-27	4.968	-	4.970	5.015	5.015	43,000	215,645	5.0150	4.968	-	4.970	5.015	5.015	43,000	5.0150	-2.11%
2024-08-26	5.075	-	-	-	-	0	0	-	5.075	-	-	-	-	0	-	-0.78%
2024-08-23	5.115	-	-	-	-	0	0	-	5.115	-	-	-	-	0	-	-0.39%
2024-08-22	5.135	-	-	-	-	0	0	-	5.135	-	-	-	-	0	-	-1.06%
2024-08-21	5.190	-	-	5.200	5.200	500	2,600	5.2000	5.190	-	-	5.200	5.200	500	5.2000	0.48%
2024-08-20	5.165	-	-	-	-	0	0	-	5.165	-	-	-	-	0	-	-0.10%
2024-08-19	5.170	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2024-08-16	5.170	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2024-08-15	5.170	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.19%
2024-08-14	5.160	5.160	-	-	-	0	0	-	5.160	5.160	-	-	-	0	-	0.19%
2024-08-13	5.150	5.100	-	-	-	0	0	-	5.150	5.100	-	-	-	0	-	0.88%
2024-08-12	5.105	-	6.000	-	-	0	0	-	5.105	-	6.000	-	-	0	-	0.00%
2024-08-09	5.105	-	5.200	-	-	0	0	-	5.105	-	5.200	-	-	0	-	0.20%
2024-08-08	5.095	-	6.000	-	-	0	0	-	5.095	-	6.000	-	-	0	-	0.00%
2024-08-07	5.095	-	6.000	-	-	0	0	-	5.095	-	6.000	-	-	0	-	0.00%
2024-08-06	5.095	-	6.000	-	-	0	0	-	5.095	-	6.000	-	-	0	-	0.39%
2024-08-05	5.075	-	5.140	-	-	0	0	-	5.075	-	5.140	-	-	0	-	-4.43%
2024-08-02	5.310	-	6.000	-	-	0	0	-	5.310	-	6.000	-	-	0	-	-3.37%
2024-08-01	5.495	-	6.000	-	-	0	0	-	5.495	-	6.000	-	-	0	-	-0.18%
2024-07-31	5.505	-	6.000	-	-	0	0	-	5.505	-	6.000	-	-	0	-	3.57%
2024-07-30	5.315	-	6.000	-	-	0	0	-	5.315	-	6.000	-	-	0	-	0.00%
2024-07-29	5.315	-	6.000	-	-	0	0	-	5.315	-	6.000	-	-	0	-	0.38%
2024-07-26	5.295	-	6.000	-	-	0	0	-	5.295	-	6.000	-	-	0	-	0.00%
2024-07-25	5.295	-	6.000	-	-	0	0	-	5.295	-	6.000	-	-	0	-	-1.58%
2024-07-24	5.380	-	6.000	-	-	0	0	-	5.380	-	6.000	-	-	0	-	-1.10%
2024-07-23	5.440	-	6.000	-	-	0	0	-	5.440	-	6.000	-	-	0	-	-2.77%
2024-07-22	5.595	-	6.000	-	-	0	0	-	5.595	-	6.000	-	-	0	-	0.00%
2024-07-19	5.595	-	6.000	-	-	0	0	-	5.595	-	6.000	-	-	0	-	-1.58%
2024-07-18	5.685	-	-	-	-	0	0	-	5.685	-	-	-	-	0	-	-1.47%
2024-07-17	5.770	-	6.000	-	-	0	0	-	5.770	-	6.000	-	-	0	-	-1.62%
2024-07-16	5.865	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	1.56%
2024-07-15	5.775	-	6.000	-	-	0	0	-	5.775	-	6.000	-	-	0	-	-0.86%
2024-07-12	5.825	-	6.000	-	-	0	0	-	5.825	-	6.000	-	-	0	-	-0.77%
2024-07-11	5.870	-	6.000	5.800	5.900	2,600	15,230	5.8577	5.870	-	6.000	5.800	5.900	2,600	5.8577	0.77%
2024-07-10	5.825	-	6.000	-	-	0	0	-	5.825	-	6.000	-	-	0	-	1.04%
2024-07-09	5.765	5.700	-	-	-	0	0	-	5.765	5.700	-	-	-	0	-	4.53%
2024-07-08	5.515	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
2024-07-05	5.515	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	-0.09%
2024-07-04	5.520	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	-0.18%
2024-07-03	5.530	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	-0.63%
2024-07-02	5.565	-	-	5.565	5.565	3,000	16,695	5.5650	5.565	-	-	5.565	5.565	3,000	5.5650	-0.18%
2024-06-28	5.575	-	-	-	-	0	0	-	5.575	-	-	-	-	0	-	0.72%
2024-06-27	5.535	-	-	5.555	5.555	100	555	5.5500	5.535	-	-	5.555	5.555	100	5.5500	0.09%
2024-06-26	5.530	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	2.22%
2024-06-25	5.410	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-2.70%
2024-06-24	5.560	-	5.820	5.630	5.630	100	563	5.6300	5.560	-	5.820	5.630	5.630	100	5.6300	-1.24%
2024-06-21	5.630	-	5.820	5.630	5.630	100	563	5.6300	5.630	-	5.820	5.630	5.630	100	5.6300	-0.79%
2024-06-20	5.675	-	5.820	5.690	5.690	100	569	5.6900	5.675	-	5.820	5.690	5.690	100	5.6900	-2.07%
2024-06-19	5.795	-	5.945	-	-	0	0	-	5.795	-	5.945	-	-	0	-	-0.09%
2024-06-18	5.800	-	5.945	-	-	0	0	-	5.800	-	5.945	-	-	0	-	1.40%
2024-06-17	5.720	5.600	-	5.730	5.730	10,000	57,300	5.7300	5.720	5.600	-	5.730	5.730	10,000	5.7300	2.14%
2024-06-14	5.600	5.575	5.590	5.600	5.610	200	1,121	5.6050	5.600	5.575	5.590	5.600	5.610	200	5.6050	3.42%
2024-06-13	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	1.59%
2024-06-12	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	1.52%
2024-06-11	5.250	-	5.600	5.245	5.245	5,000	26,225	5.2450	5.250	-	5.600	5.245	5.245	5,000	5.2450	0.10%
2024-06-07	5.245	-	5.600	-	-	0	0	-	5.245	-	5.600	-	-	0	-	-1.22%
2024-06-06	5.310	-	5.600	-	-	0	0	-	5.310	-	5.600	-	-	0	-	0.76%
2024-06-05	5.270	-	5.600	-	-	0	0	-	5.270	-	5.600	-	-	0	-	0.00%
2024-06-04	5.270	-	5.600	-	-	0	0	-	5.270	-	5.600	-	-	0	-	0.00%
2024-06-03	5.270	-	5.600	-	-	0	0	-	5.270	-	5.600	-	-	0	-	2.53%
2024-05-31	5.140	-	5.600	-	-	0	0	-	5.140	-	5.600	-	-	0	-	0.00%
2024-05-30	5.140	-	5.600	-	-	0	0	-	5.140	-	5.600	-	-	0	-	0.29%
2024-05-29	5.125	-	5.260	-	-	0	0	-	5.125	-	5.260	-	-	0	-	-0.10%
2024-05-28	5.130	-	5.600	-	-	0	0	-	5.130	-	5.600	-	-	0	-	-1.16%
2024-05-27	5.190	-	5.600	-	-	0	0	-	5.190	-	5.600	-	-	0	-	0.68%
2024-05-24	5.155	-	5.600	-	-	0	0	-	5.155	-	5.600	-	-	0	-	-3.10%
2024-05-23	5.320	-	5.600	-	-	0	0	-	5.320	-	5.600	-	-	0	-	-1.02%
2024-05-22	5.375	-	5.600	-	-	0	0	-	5.375	-	5.600	-	-	0	-	0.00%
2024-05-21	5.375	-	5.600	-	-	0	0	-	5.375	-	5.600	-	-	0	-	0.00%
2024-05-20	5.375	-	5.600	-	-	0	0	-	5.375	-	5.600	-	-	0	-	0.00%
2024-05-17	5.375	-	-	-	-	0	0	-	5.375	-	-	-	-	0	-	1.51%
2024-05-16	5.295	-	-	5.295	5.295	3,200	16,944	5.2950	5.295	-	-	5.295	5.295	3,200	5.2950	0.47%
2024-05-14	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2024-05-13	5.270	-	5.600	-	-	0	0	-	5.270	-	5.600	-	-	0	-	0.00%
2024-05-10	5.270	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-0.66%
2024-05-09	5.305	-	-	-	-	0	0	-	5.305	-	-	-	-	0	-	0.09%
2024-05-08	5.300	-	5.600	-	-	0	0	-	5.300	-	5.600	-	-	0	-	-1.85%
2024-05-07	5.400	-	5.600	-	-	0	0	-	5.400	-	5.600	-	-	0	-	-1.19%
2024-05-06	5.465	-	5.600	-	-	0	0	-	5.465	-	5.600	-	-	0	-	-0.36%
2024-05-03	5.485	-	5.600	-	-	0	0	-	5.485	-	5.600	-	-	0	-	1.20%
2024-05-02	5.420	-	5.500	-	-	0	0	-	5.420	-	5.500	-	-	0	-	1.21%
2024-04-30	5.355	-	5.500	-	-	0	0	-	5.355	-	5.500	-	-	0	-	0.00%
2024-04-29	5.355	-	5.500	-	-	0	0	-	5.355	-	5.500	-	-	0	-	1.81%
2024-04-26	5.260	-	5.500	5.260	5.260	2,500	13,150	5.2600	5.260	-	5.500	5.260	5.260	2,500	5.2600	4.89%
2024-04-25	5.015	-	-	-	-	0	0	-	5.015	-	-	-	-	0	-	0.00%
2024-04-24	5.015	-	-	-	-	0	0	-	5.015	-	-	-	-	0	-	2.18%
2024-04-23	4.908	-	-	-	-	0	0	-	4.908	-	-	-	-	0	-	0.00%
2024-04-22	4.908	-	-	-	-	0	0	-	4.908	-	-	-	-	0	-	-1.41%
2024-04-19	4.978	-	-	-	-	0	0	-	4.978	-	-	-	-	0	-	-2.49%
2024-04-18	5.105	-	-	5.095	5.095	600	3,057	5.0950	5.105	-	-	5.095	5.095	600	5.0950	-0.58%
2024-04-17	5.135	-	-	-	-	0	0	-	5.135	-	-	-	-	0	-	3.49%
2024-04-16	4.962	-	-	-	-	0	0	-	4.962	-	-	-	-	0	-	-2.32%
2024-04-15	5.080	-	-	5.080	5.080	2,600	13,208	5.0800	5.080	-	-	5.080	5.080	2,600	5.0800	0.10%
2024-04-12	5.075	5.075	-	5.070	5.075	91,400	463,830	5.0747	5.075	5.075	-	5.070	5.075	91,400	5.0747	1.40%
2024-04-11	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	0.00%
2024-04-10	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	-2.63%
2024-04-09	5.140	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	0.00%
2024-04-08	5.140	-	-	5.140	5.140	600	3,084	5.1400	5.140	-	-	5.140	5.140	600	5.1400	-0.58%
2024-04-05	5.170	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2024-04-03	5.170	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	-1.62%
2024-04-02	5.255	-	-	5.255	5.255	100	525	5.2500	5.255	-	-	5.255	5.255	100	5.2500	1.45%
2024-03-28	5.180	-	5.700	5.080	5.080	100	508	5.0800	5.180	-	5.700	5.080	5.080	100	5.0800	1.97%
2024-03-27	5.080	-	5.700	-	-	0	0	-	5.080	-	5.700	-	-	0	-	-3.97%
2024-03-26	5.290	-	5.700	-	-	0	0	-	5.290	-	5.700	-	-	0	-	-1.03%
2024-03-25	5.345	-	5.700	-	-	0	0	-	5.345	-	5.700	-	-	0	-	-1.66%
2024-03-22	5.435	-	5.700	5.435	5.435	2,000	10,870	5.4350	5.435	-	5.700	5.435	5.435	2,000	5.4350	-1.63%
2024-03-21	5.525	-	5.700	5.610	5.610	100	561	5.6100	5.525	-	5.700	5.610	5.610	100	5.6100	-0.72%
2024-03-20	5.565	-	5.700	-	-	0	0	-	5.565	-	5.700	-	-	0	-	0.00%
2024-03-19	5.565	-	5.700	-	-	0	0	-	5.565	-	5.700	-	-	0	-	0.00%
2024-03-18	5.565	-	5.700	-	-	0	0	-	5.565	-	5.700	-	-	0	-	2.11%
2024-03-15	5.450	5.390	-	-	-	0	0	-	5.450	5.390	-	-	-	0	-	0.74%
2024-03-14	5.410	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-0.73%
2024-03-13	5.450	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	-0.18%
2024-03-12	5.460	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	0.00%
2024-03-11	5.460	-	-	5.310	5.310	10,000	53,100	5.3100	5.460	-	-	5.310	5.310	10,000	5.3100	1.30%
2024-03-08	5.390	5.250	-	5.390	5.390	3,000	16,170	5.3900	5.390	5.250	-	5.390	5.390	3,000	5.3900	2.86%
2024-03-07	5.240	-	-	5.220	5.240	1,600	8,378	5.2363	5.240	-	-	5.220	5.240	1,600	5.2363	-1.60%
2024-03-06	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	0.00%
2024-03-05	5.325	-	-	5.365	5.365	800	4,292	5.3650	5.325	-	-	5.365	5.365	800	5.3650	-0.19%
2024-03-04	5.335	-	5.420	5.335	5.335	600	3,201	5.3350	5.335	-	5.420	5.335	5.335	600	5.3350	0.57%
2024-03-01	5.305	-	5.305	5.100	5.310	30,700	162,831	5.3039	5.305	-	5.305	5.100	5.310	30,700	5.3039	4.84%
2024-02-29	5.060	-	5.135	-	-	0	0	-	5.060	-	5.135	-	-	0	-	3.10%
2024-02-28	4.908	-	-	5.115	5.115	3,000	15,345	5.1150	4.908	-	-	5.115	5.115	3,000	5.1150	-4.79%
2024-02-27	5.155	-	-	5.155	5.155	400	2,062	5.1550	5.155	-	-	5.155	5.155	400	5.1550	6.73%
2024-02-26	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.29%
2024-02-23	4.816	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	0.00%
2024-02-22	4.816	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	1.65%
2024-02-21	4.738	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	0.00%
2024-02-20	4.738	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	0.00%
2024-02-19	4.738	-	-	-	-	0	0	-	4.738	-	-	-	-	0	-	2.24%
2024-02-16	4.634	-	-	-	-	0	0	-	4.634	-	-	-	-	0	-	2.16%
2024-02-15	4.536	-	-	-	-	0	0	-	4.536	-	-	-	-	0	-	0.27%
2024-02-14	4.524	-	-	4.518	4.518	42,000	189,756	4.5180	4.524	-	-	4.518	4.518	42,000	4.5180	0.13%
2024-02-09	4.518	-	-	4.544	4.544	5,000	22,720	4.5440	4.518	-	-	4.544	4.544	5,000	4.5440	-0.62%
2024-02-08	4.546	-	-	4.590	4.590	47,000	215,730	4.5900	4.546	-	-	4.590	4.590	47,000	4.5900	1.02%
2024-02-07	4.500	-	-	4.500	4.500	1,400	6,300	4.5000	4.500	-	-	4.500	4.500	1,400	4.5000	2.23%
2024-02-06	4.402	-	-	-	-	0	0	-	4.402	-	-	-	-	0	-	6.64%
2024-02-05	4.128	-	-	-	-	0	0	-	4.128	-	-	-	-	0	-	-2.18%
2024-02-02	4.220	-	-	-	-	0	0	-	4.220	-	-	-	-	0	-	-0.94%
2024-02-01	4.260	-	-	4.260	4.260	5,000	21,300	4.2600	4.260	-	-	4.260	4.260	5,000	4.2600	2.21%
2024-01-31	4.168	-	-	4.180	4.204	74,000	309,896	4.1878	4.168	-	-	4.180	4.204	74,000	4.1878	-3.29%
2024-01-30	4.310	-	-	4.320	4.320	49,400	213,408	4.3200	4.310	-	-	4.320	4.320	49,400	4.3200	-2.31%
2024-01-29	4.412	-	-	-	-	0	0	-	4.412	-	-	-	-	0	-	-4.63%
2024-01-26	4.626	-	-	-	-	0	0	-	4.626	-	-	-	-	0	-	-2.77%
2024-01-25	4.758	-	-	-	-	0	0	-	4.758	-	-	-	-	0	-	2.23%
2024-01-24	4.654	-	-	-	-	0	0	-	4.654	-	-	-	-	0	-	1.35%
2024-01-23	4.592	-	-	-	-	0	0	-	4.592	-	-	-	-	0	-	1.37%
2024-01-22	4.530	-	4.734	4.530	4.530	46,600	211,098	4.5300	4.530	-	4.734	4.530	4.530	46,600	4.5300	-3.12%
2024-01-19	4.676	-	4.754	-	-	0	0	-	4.676	-	4.754	-	-	0	-	0.30%
2024-01-18	4.662	-	4.736	-	-	0	0	-	4.662	-	4.736	-	-	0	-	1.30%
2024-01-17	4.602	-	4.714	-	-	0	0	-	4.602	-	4.714	-	-	0	-	-2.91%
2024-01-16	4.740	-	4.770	-	-	0	0	-	4.740	-	4.770	-	-	0	-	-0.13%
2024-01-15	4.746	-	4.840	-	-	0	0	-	4.746	-	4.840	-	-	0	-	0.00%
2024-01-12	4.746	-	4.842	-	-	0	0	-	4.746	-	4.842	-	-	0	-	-1.17%
2024-01-11	4.802	-	4.868	4.802	4.802	1,400	6,722	4.8014	4.802	-	4.868	4.802	4.802	1,400	4.8014	0.97%
2024-01-10	4.756	-	4.846	-	-	0	0	-	4.756	-	4.846	-	-	0	-	-0.79%
2024-01-09	4.794	-	4.934	-	-	0	0	-	4.794	-	4.934	-	-	0	-	0.00%
2024-01-08	4.794	-	5.085	-	-	0	0	-	4.794	-	5.085	-	-	0	-	-2.96%
2024-01-05	4.940	-	5.080	-	-	0	0	-	4.940	-	5.080	-	-	0	-	-1.69%
2024-01-04	5.025	-	5.110	-	-	0	0	-	5.025	-	5.110	-	-	0	-	-1.47%
2024-01-03	5.100	-	5.125	-	-	0	0	-	5.100	-	5.125	-	-	0	-	-2.58%
2024-01-02	5.235	-	5.490	-	-	0	0	-	5.235	-	5.490	-	-	0	-	-1.60%
2023-12-29	5.320	-	5.395	-	-	0	0	-	5.320	-	5.395	-	-	0	-	2.21%
2023-12-28	5.205	-	5.245	-	-	0	0	-	5.205	-	5.245	-	-	0	-	1.66%
2023-12-27	5.120	-	5.120	-	-	0	0	-	5.120	-	5.120	-	-	0	-	-0.10%
2023-12-22	5.125	-	5.350	5.180	5.180	3,200	16,576	5.1800	5.125	-	5.350	5.180	5.180	3,200	5.1800	-1.16%
2023-12-21	5.185	-	5.385	-	-	0	0	-	5.185	-	5.385	-	-	0	-	0.10%
2023-12-20	5.180	-	5.180	-	-	0	0	-	5.180	-	5.180	-	-	0	-	-1.15%
2023-12-19	5.240	-	5.355	-	-	0	0	-	5.240	-	5.355	-	-	0	-	0.00%
2023-12-18	5.240	-	5.240	5.175	5.240	42,700	223,650	5.2377	5.240	-	5.240	5.175	5.240	42,700	5.2377	-1.04%
2023-12-15	5.295	-	-	-	-	0	0	-	5.295	-	-	-	-	0	-	-0.38%
2023-12-14	5.315	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	0.00%
2023-12-13	5.315	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	-0.56%
2023-12-12	5.345	-	-	-	-	0	0	-	5.345	-	-	-	-	0	-	-0.09%
2023-12-11	5.350	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	1.61%
2023-12-08	5.265	-	-	5.155	5.155	300	1,546	5.1533	5.265	-	-	5.155	5.155	300	5.1533	2.63%
2023-12-07	5.130	-	5.155	-	-	0	0	-	5.130	-	5.155	-	-	0	-	0.20%
2023-12-06	5.120	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	-0.19%
2023-12-05	5.130	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	-2.47%
2023-12-04	5.260	-	-	5.260	5.260	1,500	7,890	5.2600	5.260	-	-	5.260	5.260	1,500	5.2600	-0.09%
2023-12-01	5.265	-	-	5.265	5.265	3,800	20,007	5.2650	5.265	-	-	5.265	5.265	3,800	5.2650	0.57%
2023-11-30	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	0.00%
2023-11-29	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	0.00%
2023-11-28	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	0.00%
2023-11-27	5.235	-	-	5.195	5.195	41,600	216,112	5.1950	5.235	-	-	5.195	5.195	41,600	5.1950	0.38%
2023-11-24	5.215	-	-	-	-	0	0	-	5.215	-	-	-	-	0	-	-2.34%
2023-11-23	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	1.62%
2023-11-22	5.255	-	-	-	-	0	0	-	5.255	-	-	-	-	0	-	-1.87%
2023-11-21	5.355	-	-	5.440	5.440	39,900	217,056	5.4400	5.355	-	-	5.440	5.440	39,900	5.4400	-0.74%
2023-11-20	5.395	-	-	5.440	5.450	6,800	37,022	5.4444	5.395	-	-	5.440	5.450	6,800	5.4444	0.47%
2023-11-17	5.370	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.56%
2023-11-16	5.340	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-1.29%
2023-11-15	5.410	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	1.41%
2023-11-14	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.28%
2023-11-13	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.66%
2023-11-10	5.285	-	-	-	-	0	0	-	5.285	-	-	-	-	0	-	-0.56%
2023-11-09	5.315	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	-0.28%
2023-11-08	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2023-11-07	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.66%
2023-11-06	5.295	-	-	-	-	0	0	-	5.295	-	-	-	-	0	-	3.93%
2023-11-03	5.095	-	-	-	-	0	0	-	5.095	-	-	-	-	0	-	1.39%
2023-11-02	5.025	-	-	-	-	0	0	-	5.025	-	-	-	-	0	-	-1.18%
2023-11-01	5.085	-	-	-	-	0	0	-	5.085	-	-	-	-	0	-	-1.17%
2023-10-31	5.145	-	-	-	-	0	0	-	5.145	-	-	-	-	0	-	-0.68%
2023-10-30	5.180	-	-	5.080	5.080	3,000	15,240	5.0800	5.180	-	-	5.080	5.080	3,000	5.0800	4.02%
2023-10-27	4.980	-	-	4.904	4.904	42,000	205,968	4.9040	4.980	-	-	4.904	4.904	42,000	4.9040	1.47%
2023-10-26	4.908	-	-	4.848	4.848	25,000	121,200	4.8480	4.908	-	-	4.848	4.848	25,000	4.8480	0.95%
2023-10-25	4.862	-	-	4.862	4.862	37,400	181,838	4.8620	4.862	-	-	4.862	4.862	37,400	4.8620	-0.98%
2023-10-24	4.910	-	4.970	-	-	0	0	-	4.910	-	4.970	-	-	0	-	-1.09%
2023-10-20	4.964	-	5.800	4.964	4.986	28,300	141,081	4.9852	4.964	-	5.800	4.964	4.986	28,300	4.9852	-6.95%
2023-10-19	5.335	-	5.800	-	-	0	0	-	5.335	-	5.800	-	-	0	-	0.00%
2023-10-18	5.335	-	5.800	-	-	0	0	-	5.335	-	5.800	-	-	0	-	0.00%
2023-10-17	5.335	-	5.800	-	-	0	0	-	5.335	-	5.800	-	-	0	-	0.00%
2023-10-16	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2023-10-13	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2023-10-12	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2023-10-11	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2023-10-10	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.00%
2023-10-09	5.335	-	-	5.335	5.335	500	2,667	5.3340	5.335	-	-	5.335	5.335	500	5.3340	2.01%
2023-10-06	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2023-10-05	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2023-10-04	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2023-10-03	5.230	-	-	5.230	5.230	1,200	6,276	5.2300	5.230	-	-	5.230	5.230	1,200	5.2300	-0.10%
2023-09-29	5.235	-	-	-	-	0	0	-	5.235	-	-	-	-	0	-	0.00%
2023-09-28	5.235	-	-	5.235	5.235	4,300	22,510	5.2349	5.235	-	-	5.235	5.235	4,300	5.2349	-1.23%
2023-09-27	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-09-26	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-09-25	5.300	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2023-09-22	5.300	-	-	5.120	5.300	48,100	251,112	5.2206	5.300	-	-	5.120	5.300	48,100	5.2206	3.52%
2023-09-21	5.120	-	5.120	-	-	0	0	-	5.120	-	5.120	-	-	0	-	-0.39%
2023-09-20	5.140	-	5.145	-	-	0	0	-	5.140	-	5.145	-	-	0	-	-1.06%
2023-09-19	5.195	-	5.195	-	-	0	0	-	5.195	-	5.195	-	-	0	-	0.00%
2023-09-18	5.195	4.600	-	-	-	0	0	-	5.195	4.600	-	-	-	0	-	0.00%
2023-09-15	5.195	4.600	-	-	-	0	0	-	5.195	4.600	-	-	-	0	-	0.00%
2023-09-14	5.195	-	-	5.195	5.210	11,000	57,280	5.2073	5.195	-	-	5.195	5.210	11,000	5.2073	-2.53%
2023-09-13	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2023-09-12	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2023-09-11	5.330	-	-	5.330	5.330	500	2,665	5.3300	5.330	-	-	5.330	5.330	500	5.3300	-2.20%
2023-09-07	5.450	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.00%
2023-09-06	5.450	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.00%
2023-09-05	5.450	-	-	5.450	5.450	16,000	87,200	5.4500	5.450	-	-	5.450	5.450	16,000	5.4500	-0.27%
2023-09-04	5.465	-	-	5.465	5.465	1,300	7,104	5.4646	5.465	-	-	5.465	5.465	1,300	5.4646	-0.18%
2023-08-31	5.475	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2023-08-30	5.475	-	-	5.500	5.505	49,000	269,700	5.5041	5.475	-	-	5.500	5.505	49,000	5.5041	0.83%
2023-08-29	5.430	-	-	5.300	5.430	95,000	510,250	5.3711	5.430	-	-	5.300	5.430	95,000	5.3711	3.33%
2023-08-28	5.255	-	-	5.255	5.255	40,000	210,200	5.2550	5.255	-	-	5.255	5.255	40,000	5.2550	1.94%
2023-08-25	5.155	-	-	5.260	5.350	40,700	214,145	5.2615	5.155	-	-	5.260	5.350	40,700	5.2615	-3.64%
2023-08-24	5.350	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	0.56%
2023-08-23	5.320	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-1.66%
2023-08-22	5.410	-	-	5.390	5.390	40,000	215,600	5.3900	5.410	-	-	5.390	5.390	40,000	5.3900	1.50%
2023-08-21	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2023-08-18	5.330	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-1.39%
2023-08-17	5.405	-	-	5.400	5.440	54,800	297,520	5.4292	5.405	-	-	5.400	5.440	54,800	5.4292	-0.83%
2023-08-16	5.450	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	-2.24%
2023-08-15	5.575	-	-	5.575	5.575	40,000	223,000	5.5750	5.575	-	-	5.575	5.575	40,000	5.5750	-1.59%
2023-08-14	5.665	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	0.00%
2023-08-11	5.665	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	-2.16%
2023-08-10	5.790	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	-0.60%
2023-08-09	5.825	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	-2.02%
2023-08-08	5.945	-	-	5.945	5.945	18,000	107,010	5.9450	5.945	-	-	5.945	5.945	18,000	5.9450	-1.25%
2023-08-07	6.020	-	-	6.015	6.020	14,800	89,058	6.0174	6.020	-	-	6.015	6.020	14,800	6.0174	0.17%
2023-08-04	6.010	-	-	-	-	0	0	-	6.010	-	-	-	-	0	-	1.35%
2023-08-03	5.930	-	-	5.930	5.930	40,000	237,200	5.9300	5.930	-	-	5.930	5.930	40,000	5.9300	-0.08%
2023-08-02	5.935	-	-	5.935	5.935	40,000	237,400	5.9350	5.935	-	-	5.935	5.935	40,000	5.9350	0.08%
2023-08-01	5.930	-	-	5.930	5.930	40,000	237,200	5.9300	5.930	-	-	5.930	5.930	40,000	5.9300	1.54%
2023-07-31	5.840	-	-	5.840	5.840	1,000	5,840	5.8400	5.840	-	-	5.840	5.840	1,000	5.8400	-0.43%
2023-07-28	5.865	-	-	5.900	5.900	1,400	8,260	5.9000	5.865	-	-	5.900	5.900	1,400	5.9000	0.09%
2023-07-27	5.860	-	-	5.900	5.900	1,700	10,030	5.9000	5.860	-	-	5.900	5.900	1,700	5.9000	-1.01%
2023-07-26	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	-1.58%
2023-07-25	6.015	-	-	6.015	6.015	40,000	240,600	6.0150	6.015	-	-	6.015	6.015	40,000	6.0150	1.86%
2023-07-24	5.905	-	-	5.905	5.905	40,000	236,200	5.9050	5.905	-	-	5.905	5.905	40,000	5.9050	0.85%
2023-07-21	5.855	-	-	5.855	5.855	7,000	40,985	5.8550	5.855	-	-	5.855	5.855	7,000	5.8550	-1.68%
2023-07-20	5.955	-	-	6.045	6.045	40,000	241,800	6.0450	5.955	-	-	6.045	6.045	40,000	6.0450	-3.25%
2023-07-19	6.155	-	-	6.180	6.180	1,000	6,180	6.1800	6.155	-	-	6.180	6.180	1,000	6.1800	-1.99%
2023-07-18	6.280	-	6.355	6.280	6.355	41,200	258,826	6.2822	6.280	-	6.355	6.280	6.355	41,200	6.2822	-0.71%
2023-07-14	6.325	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	1.52%
2023-07-13	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	2.72%
2023-07-12	6.065	-	-	6.065	6.065	40,000	242,600	6.0650	6.065	-	-	6.065	6.065	40,000	6.0650	-0.16%
2023-07-11	6.075	-	-	-	-	0	0	-	6.075	-	-	-	-	0	-	0.00%
2023-07-10	6.075	-	-	-	-	0	0	-	6.075	-	-	-	-	0	-	-0.25%
2023-07-07	6.090	-	-	5.995	6.105	160,000	969,600	6.0600	6.090	-	-	5.995	6.105	160,000	6.0600	-1.14%
2023-07-06	6.160	-	-	-	-	0	0	-	6.160	-	-	-	-	0	-	-0.16%
2023-07-05	6.170	-	6.265	-	-	0	0	-	6.170	-	6.265	-	-	0	-	-1.52%
2023-07-04	6.265	-	-	-	-	0	0	-	6.265	-	-	-	-	0	-	2.45%
2023-07-03	6.115	-	6.150	-	-	0	0	-	6.115	-	6.150	-	-	0	-	0.33%
2023-06-30	6.095	-	-	6.020	6.020	1,000	6,020	6.0200	6.095	-	-	6.020	6.020	1,000	6.0200	1.16%
2023-06-29	6.025	-	-	6.025	6.025	40,000	241,000	6.0250	6.025	-	-	6.025	6.025	40,000	6.0250	0.08%
2023-06-28	6.020	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	0.00%
2023-06-27	6.020	-	-	6.020	6.020	200	1,204	6.0200	6.020	-	-	6.020	6.020	200	6.0200	0.00%
2023-06-26	6.020	-	-	6.055	6.055	40,000	242,200	6.0550	6.020	-	-	6.055	6.055	40,000	6.0550	-2.19%
2023-06-23	6.155	-	-	6.155	6.160	1,300	8,006	6.1585	6.155	-	-	6.155	6.160	1,300	6.1585	-1.99%
2023-06-21	6.280	-	-	6.270	6.335	83,500	527,167	6.3134	6.280	-	-	6.270	6.335	83,500	6.3134	-3.75%
2023-06-20	6.525	-	-	6.460	6.525	5,000	32,430	6.4860	6.525	-	-	6.460	6.525	5,000	6.4860	1.79%
2023-06-19	6.410	6.410	-	6.275	6.410	46,200	290,652	6.2912	6.410	6.410	-	6.275	6.410	46,200	6.2912	2.72%
2023-06-16	6.240	6.240	-	6.200	6.200	40,000	248,000	6.2000	6.240	6.240	-	6.200	6.200	40,000	6.2000	3.65%
2023-06-15	6.020	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	0.67%
2023-06-14	5.980	-	-	5.975	5.975	13,600	81,260	5.9750	5.980	-	-	5.975	5.975	13,600	5.9750	1.01%
2023-06-13	5.920	5.600	-	-	-	0	0	-	5.920	5.600	-	-	-	0	-	1.11%
2023-06-12	5.855	-	-	5.850	5.860	13,600	79,646	5.8563	5.855	-	-	5.850	5.860	13,600	5.8563	2.72%
2023-06-09	5.700	-	-	5.630	5.630	40,000	225,200	5.6300	5.700	-	-	5.630	5.630	40,000	5.6300	2.61%
2023-06-08	5.555	5.500	-	5.530	5.530	40,000	221,200	5.5300	5.555	5.500	-	5.530	5.530	40,000	5.5300	-1.42%
2023-06-07	5.635	-	-	-	-	0	0	-	5.635	-	-	-	-	0	-	0.00%
2023-06-06	5.635	5.100	-	5.680	5.750	400	2,285	5.7125	5.635	5.100	-	5.680	5.750	400	5.7125	-2.09%
2023-06-05	5.755	5.755	-	-	-	0	0	-	5.755	5.755	-	-	-	0	-	8.08%
2023-06-02	5.325	5.100	-	-	-	0	0	-	5.325	5.100	-	-	-	0	-	0.00%
2023-06-01	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	0.00%
2023-05-31	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	0.00%
2023-05-30	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	0.00%
2023-05-29	5.325	-	-	-	-	0	0	-	5.325	-	-	-	-	0	-	0.00%
2023-05-25	5.325	-	-	5.325	5.325	2,000	10,650	5.3250	5.325	-	-	5.325	5.325	2,000	5.3250	-1.75%
2023-05-24	5.420	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2023-05-23	5.420	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2023-05-22	5.420	-	-	5.420	5.420	100	542	5.4200	5.420	-	-	5.420	5.420	100	5.4200	-0.64%
2023-05-19	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	0.00%
2023-05-18	5.455	5.200	-	-	-	0	0	-	5.455	5.200	-	-	-	0	-	4.00%
2023-05-17	5.245	5.200	-	-	-	0	0	-	5.245	5.200	-	-	-	0	-	0.00%
2023-05-16	5.245	5.200	-	-	-	0	0	-	5.245	5.200	-	-	-	0	-	0.00%
2023-05-15	5.245	-	-	5.245	5.300	3,100	16,265	5.2468	5.245	-	-	5.245	5.300	3,100	5.2468	-5.50%
2023-05-12	5.550	5.300	-	-	-	0	0	-	5.550	5.300	-	-	-	0	-	0.00%
2023-05-11	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2023-05-10	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2023-05-09	5.550	-	-	5.550	5.550	1,700	9,435	5.5500	5.550	-	-	5.550	5.550	1,700	5.5500	0.63%
2023-05-08	5.515	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
2023-05-05	5.515	-	-	5.515	5.515	100	551	5.5100	5.515	-	-	5.515	5.515	100	5.5100	-1.69%
2023-05-04	5.610	-	-	5.600	5.610	51,600	289,389	5.6083	5.610	-	-	5.600	5.610	51,600	5.6083	-0.62%
2023-05-03	5.645	-	-	5.645	5.650	50,000	282,450	5.6490	5.645	-	-	5.645	5.650	50,000	5.6490	0.09%
2023-05-02	5.640	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	1.44%
2023-04-28	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	0.00%
2023-04-27	5.560	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	-2.20%
2023-04-26	5.685	-	-	5.705	5.705	40,000	228,200	5.7050	5.685	-	-	5.705	5.705	40,000	5.7050	-1.98%
2023-04-25	5.800	-	-	5.790	5.800	40,200	233,158	5.8000	5.800	-	-	5.790	5.800	40,200	5.8000	-3.57%
2023-04-24	6.015	-	-	6.015	6.015	200	1,203	6.0150	6.015	-	-	6.015	6.015	200	6.0150	0.00%
2023-04-21	6.015	-	-	6.015	6.075	5,400	32,541	6.0261	6.015	-	-	6.015	6.075	5,400	6.0261	-5.35%
2023-04-20	6.355	-	6.355	6.225	6.360	46,400	289,434	6.2378	6.355	-	6.355	6.225	6.360	46,400	6.2378	3.59%
2023-04-19	6.135	-	-	6.135	6.135	6,500	39,877	6.1349	6.135	-	-	6.135	6.135	6,500	6.1349	-1.13%
2023-04-18	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	0.32%
2023-04-17	6.185	-	-	6.185	6.185	2,800	17,318	6.1850	6.185	-	-	6.185	6.185	2,800	6.1850	-0.32%
2023-04-14	6.205	-	-	-	-	0	0	-	6.205	-	-	-	-	0	-	0.00%
2023-04-13	6.205	-	-	6.205	6.205	3,300	20,476	6.2048	6.205	-	-	6.205	6.205	3,300	6.2048	-4.17%
2023-04-12	6.475	-	-	6.460	6.475	9,200	59,561	6.4740	6.475	-	-	6.460	6.475	9,200	6.4740	2.78%
2023-04-11	6.300	-	-	6.300	6.300	100	630	6.3000	6.300	-	-	6.300	6.300	100	6.3000	-2.78%
2023-04-06	6.480	-	-	6.385	6.480	46,400	296,682	6.3940	6.480	-	-	6.385	6.480	46,400	6.3940	3.10%
2023-04-04	6.285	-	-	-	-	0	0	-	6.285	-	-	-	-	0	-	1.13%
2023-04-03	6.215	-	-	-	-	0	0	-	6.215	-	-	-	-	0	-	3.67%
2023-03-31	5.995	-	-	5.980	5.980	42,000	251,160	5.9800	5.995	-	-	5.980	5.980	42,000	5.9800	0.84%
2023-03-30	5.945	-	-	5.850	5.945	54,800	321,733	5.8710	5.945	-	-	5.850	5.945	54,800	5.8710	0.00%
2023-03-29	5.945	-	-	-	-	0	0	-	5.945	-	-	-	-	0	-	1.02%
2023-03-28	5.885	5.885	-	5.885	5.885	2,300	13,535	5.8848	5.885	5.885	-	5.885	5.885	2,300	5.8848	-2.65%
2023-03-27	6.045	-	-	6.045	6.045	6,000	36,270	6.0450	6.045	-	-	6.045	6.045	6,000	6.0450	-1.31%
2023-03-24	6.125	6.125	-	6.070	6.125	7,500	45,772	6.1029	6.125	6.125	-	6.070	6.125	7,500	6.1029	1.66%
2023-03-23	6.025	-	-	6.000	6.000	10,000	60,000	6.0000	6.025	-	-	6.000	6.000	10,000	6.0000	5.06%
2023-03-22	5.735	-	-	5.600	5.735	6,400	36,515	5.7055	5.735	-	-	5.600	5.735	6,400	5.7055	2.50%
2023-03-21	5.595	-	-	-	-	0	0	-	5.595	-	-	-	-	0	-	0.36%
2023-03-20	5.575	-	-	5.575	5.575	100	557	5.5700	5.575	-	-	5.575	5.575	100	5.5700	0.81%
2023-03-17	5.530	5.200	-	5.395	5.530	3,200	17,291	5.4034	5.530	5.200	-	5.395	5.530	3,200	5.4034	2.50%
2023-03-16	5.395	5.385	5.420	-	-	0	0	-	5.395	5.385	5.420	-	-	0	-	-0.74%
2023-03-15	5.435	-	5.510	-	-	0	0	-	5.435	-	5.510	-	-	0	-	0.00%
2023-03-14	5.435	5.200	5.475	-	-	0	0	-	5.435	5.200	5.475	-	-	0	-	1.30%
2023-03-13	5.365	5.200	-	-	-	0	0	-	5.365	5.200	-	-	-	0	-	0.00%
2023-03-10	5.365	5.300	-	-	-	0	0	-	5.365	5.300	-	-	-	0	-	-0.65%
2023-03-09	5.400	5.300	-	-	-	0	0	-	5.400	5.300	-	-	-	0	-	1.41%
2023-03-08	5.325	5.300	-	5.320	5.340	13,200	70,248	5.3218	5.325	5.300	-	5.320	5.340	13,200	5.3218	-0.28%
2023-03-07	5.340	5.300	-	5.340	5.340	2,400	12,816	5.3400	5.340	5.300	-	5.340	5.340	2,400	5.3400	-3.09%
2023-03-06	5.510	5.300	-	-	-	0	0	-	5.510	5.300	-	-	-	0	-	0.00%
2023-03-03	5.510	5.400	-	5.495	5.510	44,400	244,014	5.4958	5.510	5.400	-	5.495	5.510	44,400	5.4958	-0.99%
2023-03-02	5.565	5.300	-	5.565	5.565	600	3,339	5.5650	5.565	5.300	-	5.565	5.565	600	5.5650	0.45%
2023-03-01	5.540	5.300	-	5.520	5.540	46,800	258,432	5.5221	5.540	5.300	-	5.520	5.540	46,800	5.5221	3.17%
2023-02-28	5.370	5.330	-	5.370	5.370	600	3,222	5.3700	5.370	5.330	-	5.370	5.370	600	5.3700	0.66%
2023-02-27	5.335	4.800	-	5.335	5.335	3,200	17,072	5.3350	5.335	4.800	-	5.335	5.335	3,200	5.3350	-1.30%
2023-02-24	5.405	4.800	5.410	-	-	0	0	-	5.405	4.800	5.410	-	-	0	-	-0.92%
2023-02-23	5.455	4.800	-	-	-	0	0	-	5.455	4.800	-	-	-	0	-	-0.37%
2023-02-22	5.475	4.800	-	-	-	0	0	-	5.475	4.800	-	-	-	0	-	-0.18%
2023-02-21	5.485	4.800	-	-	-	0	0	-	5.485	4.800	-	-	-	0	-	0.27%
2023-02-20	5.470	5.300	-	5.425	5.470	44,900	245,472	5.4671	5.470	5.300	-	5.425	5.470	44,900	5.4671	1.02%
2023-02-17	5.415	5.300	-	5.415	5.415	4,700	25,450	5.4149	5.415	5.300	-	5.415	5.415	4,700	5.4149	-3.39%
2023-02-16	5.605	-	-	5.600	5.720	67,000	378,200	5.6448	5.605	-	-	5.600	5.720	67,000	5.6448	-0.88%
2023-02-15	5.655	-	-	5.655	5.655	500	2,827	5.6540	5.655	-	-	5.655	5.655	500	5.6540	0.09%
2023-02-14	5.650	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	0.00%
2023-02-13	5.650	5.300	-	5.615	5.650	44,600	251,152	5.6312	5.650	5.300	-	5.615	5.650	44,600	5.6312	0.44%
2023-02-10	5.625	5.300	-	-	-	0	0	-	5.625	5.300	-	-	-	0	-	0.00%
2023-02-09	5.625	5.300	-	5.490	5.625	84,000	466,830	5.5575	5.625	5.300	-	5.490	5.625	84,000	5.5575	2.37%
2023-02-08	5.495	5.400	-	-	-	0	0	-	5.495	5.400	-	-	-	0	-	0.00%
2023-02-07	5.495	5.400	-	-	-	0	0	-	5.495	5.400	-	-	-	0	-	0.00%
2023-02-06	5.495	5.400	-	-	-	0	0	-	5.495	5.400	-	-	-	0	-	0.00%
2023-02-03	5.495	-	5.650	-	-	0	0	-	5.495	-	5.650	-	-	0	-	0.00%
2023-02-02	5.495	-	5.650	-	-	0	0	-	5.495	-	5.650	-	-	0	-	0.00%
2023-02-01	5.495	-	5.650	5.495	5.495	42,000	230,790	5.4950	5.495	-	5.650	5.495	5.495	42,000	5.4950	-0.18%
2023-01-31	5.505	-	5.650	-	-	0	0	-	5.505	-	5.650	-	-	0	-	0.00%
2023-01-30	5.505	-	5.650	5.505	5.505	4,500	24,772	5.5049	5.505	-	5.650	5.505	5.505	4,500	5.5049	-0.90%
2023-01-27	5.555	-	5.590	5.555	5.555	40,000	222,200	5.5550	5.555	-	5.590	5.555	5.555	40,000	5.5550	-0.27%
2023-01-26	5.570	5.100	-	5.530	5.570	6,000	33,380	5.5633	5.570	5.100	-	5.530	5.570	6,000	5.5633	2.96%
2023-01-20	5.410	5.130	-	-	-	0	0	-	5.410	5.130	-	-	-	0	-	0.84%
2023-01-19	5.365	5.130	-	-	-	0	0	-	5.365	5.130	-	-	-	0	-	1.04%
2023-01-18	5.310	5.130	-	-	-	0	0	-	5.310	5.130	-	-	-	0	-	0.28%
2023-01-17	5.295	5.130	-	-	-	0	0	-	5.295	5.130	-	-	-	0	-	0.00%
2023-01-16	5.295	5.100	-	5.220	5.295	4,800	25,393	5.2902	5.295	5.100	-	5.220	5.295	4,800	5.2902	2.92%
2023-01-13	5.145	5.050	-	-	-	0	0	-	5.145	5.050	-	-	-	0	-	0.59%
2023-01-12	5.115	5.050	-	-	-	0	0	-	5.115	5.050	-	-	-	0	-	0.00%
2023-01-11	5.115	5.050	-	-	-	0	0	-	5.115	5.050	-	-	-	0	-	-0.10%
2023-01-10	5.120	4.584	-	-	-	0	0	-	5.120	4.584	-	-	-	0	-	0.10%
2023-01-09	5.115	4.584	-	5.115	5.115	2,000	10,230	5.1150	5.115	4.584	-	5.115	5.115	2,000	5.1150	1.39%
2023-01-06	5.045	4.584	-	5.040	5.040	100	504	5.0400	5.045	4.584	-	5.040	5.040	100	5.0400	-0.10%
2023-01-05	5.050	4.584	-	5.050	5.050	2,400	12,120	5.0500	5.050	4.584	-	5.050	5.050	2,400	5.0500	1.12%
2023-01-04	4.994	4.584	-	-	-	0	0	-	4.994	4.584	-	-	-	0	-	0.00%
2023-01-03	4.994	4.584	-	4.994	4.994	2,300	11,486	4.9939	4.994	4.584	-	4.994	4.994	2,300	4.9939	2.97%
2022-12-30	4.850	4.584	-	-	-	0	0	-	4.850	4.584	-	-	-	0	-	0.00%
2022-12-29	4.850	4.584	-	4.850	4.850	4,700	22,795	4.8500	4.850	4.584	-	4.850	4.850	4,700	4.8500	0.41%
2022-12-28	4.830	4.584	-	4.830	4.832	39,600	191,337	4.8317	4.830	4.584	-	4.830	4.832	39,600	4.8317	1.47%
2022-12-23	4.760	4.584	-	-	-	0	0	-	4.760	4.584	-	-	-	0	-	-1.16%
2022-12-22	4.816	4.584	4.816	4.814	4.816	46,200	222,409	4.8140	4.816	4.584	4.816	4.814	4.816	46,200	4.8140	0.21%
2022-12-21	4.806	4.584	-	-	-	0	0	-	4.806	4.584	-	-	-	0	-	-0.70%
2022-12-20	4.840	4.584	-	4.840	4.840	100	484	4.8400	4.840	4.584	-	4.840	4.840	100	4.8400	-0.08%
2022-12-19	4.844	-	-	-	-	0	0	-	4.844	-	-	-	-	0	-	-1.86%
2022-12-16	4.936	4.650	-	4.954	4.954	4,600	22,788	4.9539	4.936	4.650	-	4.954	4.954	4,600	4.9539	-0.92%
2022-12-15	4.982	4.650	-	-	-	0	0	-	4.982	4.650	-	-	-	0	-	0.36%
2022-12-14	4.964	4.650	-	4.964	4.964	45,000	223,380	4.9640	4.964	4.650	-	4.964	4.964	45,000	4.9640	-0.48%
2022-12-13	4.988	4.650	-	-	-	0	0	-	4.988	4.650	-	-	-	0	-	-0.64%
2022-12-12	5.020	4.650	-	4.964	4.964	45,000	223,380	4.9640	5.020	4.650	-	4.964	4.964	45,000	4.9640	0.88%
2022-12-09	4.976	-	5.190	-	-	0	0	-	4.976	-	5.190	-	-	0	-	0.00%
2022-12-08	4.976	4.300	-	-	-	0	0	-	4.976	4.300	-	-	-	0	-	-0.32%
2022-12-07	4.992	4.300	-	-	-	0	0	-	4.992	4.300	-	-	-	0	-	-0.36%
2022-12-06	5.010	4.300	-	-	-	0	0	-	5.010	4.300	-	-	-	0	-	0.60%
2022-12-05	4.980	4.300	-	-	-	0	0	-	4.980	4.300	-	-	-	0	-	1.38%
2022-12-02	4.912	4.300	-	-	-	0	0	-	4.912	4.300	-	-	-	0	-	0.00%
2022-12-01	4.912	4.300	-	-	-	0	0	-	4.912	4.300	-	-	-	0	-	2.42%
2022-11-30	4.796	4.300	-	-	-	0	0	-	4.796	4.300	-	-	-	0	-	0.00%
2022-11-29	4.796	4.300	-	-	-	0	0	-	4.796	4.300	-	-	-	0	-	1.87%
2022-11-28	4.708	4.300	-	-	-	0	0	-	4.708	4.300	-	-	-	0	-	-1.83%
2022-11-25	4.796	4.300	-	4.796	4.796	1,500	7,194	4.7960	4.796	4.300	-	4.796	4.796	1,500	4.7960	-0.99%
2022-11-24	4.844	4.300	-	-	-	0	0	-	4.844	4.300	-	-	-	0	-	-1.58%
2022-11-23	4.922	-	-	-	-	0	0	-	4.922	-	-	-	-	0	-	-3.21%
2022-11-22	5.085	-	-	-	-	0	0	-	5.085	-	-	-	-	0	-	0.00%
2022-11-21	5.085	4.862	-	-	-	0	0	-	5.085	4.862	-	-	-	0	-	0.00%
2022-11-18	5.085	4.790	-	-	-	0	0	-	5.085	4.790	-	-	-	0	-	0.00%
2022-11-17	5.085	5.065	-	-	-	0	0	-	5.085	5.065	-	-	-	0	-	0.39%
2022-11-16	5.065	-	-	5.055	5.055	100	505	5.0500	5.065	-	-	5.055	5.055	100	5.0500	-0.98%
2022-11-15	5.115	5.110	-	4.928	5.100	52,500	259,150	4.9362	5.115	5.110	-	4.928	5.100	52,500	4.9362	4.60%
2022-11-14	4.890	4.300	-	4.874	4.890	3,000	14,646	4.8820	4.890	4.300	-	4.874	4.890	3,000	4.8820	1.75%
2022-11-11	4.806	4.784	-	4.784	4.806	19,100	91,440	4.7874	4.806	4.784	-	4.784	4.806	19,100	4.7874	3.22%
2022-11-10	4.656	4.300	4.670	-	-	0	0	-	4.656	4.300	4.670	-	-	0	-	-2.59%
2022-11-09	4.780	4.300	-	4.780	4.780	1,000	4,780	4.7800	4.780	4.300	-	4.780	4.780	1,000	4.7800	-2.05%
2022-11-08	4.880	-	-	4.884	4.884	1,000	4,884	4.8840	4.880	-	-	4.884	4.884	1,000	4.8840	-0.49%
2022-11-07	4.904	-	4.912	4.896	4.904	3,500	17,144	4.8983	4.904	-	4.912	4.896	4.904	3,500	4.8983	1.74%
2022-11-04	4.820	4.000	-	-	-	0	0	-	4.820	4.000	-	-	-	0	-	2.73%
2022-11-03	4.692	4.000	-	-	-	0	0	-	4.692	4.000	-	-	-	0	-	3.35%
2022-11-02	4.540	4.000	-	-	-	0	0	-	4.540	4.000	-	-	-	0	-	0.00%
2022-11-01	4.540	4.000	-	4.520	4.540	1,200	5,444	4.5367	4.540	4.000	-	4.520	4.540	1,200	4.5367	0.58%
2022-10-31	4.514	4.000	4.508	4.480	4.538	50,800	227,630	4.4809	4.514	4.000	4.508	4.480	4.538	50,800	4.4809	1.21%
2022-10-28	4.460	4.000	-	4.460	4.460	50,000	223,000	4.4600	4.460	4.000	-	4.460	4.460	50,000	4.4600	-4.09%
2022-10-27	4.650	4.000	-	4.650	4.682	55,000	255,910	4.6529	4.650	4.000	-	4.650	4.682	55,000	4.6529	0.87%
2022-10-26	4.610	4.000	-	4.564	4.564	50,100	228,656	4.5640	4.610	4.000	-	4.564	4.564	50,100	4.5640	2.58%
2022-10-25	4.494	4.000	-	-	-	0	0	-	4.494	4.000	-	-	-	0	-	-1.88%
2022-10-24	4.580	4.000	-	4.580	4.580	50,000	229,000	4.5800	4.580	4.000	-	4.580	4.580	50,000	4.5800	0.39%
2022-10-21	4.562	4.000	-	4.556	4.604	47,600	217,617	4.5718	4.562	4.000	-	4.556	4.604	47,600	4.5718	-2.10%
2022-10-20	4.660	4.000	-	4.666	4.666	50,000	233,300	4.6660	4.660	4.000	-	4.666	4.666	50,000	4.6660	-0.94%
2022-10-19	4.704	4.000	-	-	-	0	0	-	4.704	4.000	-	-	-	0	-	0.00%
2022-10-18	4.704	4.000	-	-	-	0	0	-	4.704	4.000	-	-	-	0	-	0.00%
2022-10-17	4.704	4.680	-	-	-	0	0	-	4.704	4.680	-	-	-	0	-	3.66%
2022-10-14	4.538	4.300	-	-	-	0	0	-	4.538	4.300	-	-	-	0	-	0.00%
2022-10-13	4.538	4.300	-	4.538	4.590	19,700	89,643	4.5504	4.538	4.300	-	4.538	4.590	19,700	4.5504	0.67%
2022-10-12	4.508	4.300	-	4.354	4.508	51,500	231,931	4.5035	4.508	4.300	-	4.354	4.508	51,500	4.5035	1.94%
2022-10-11	4.422	4.300	-	-	-	0	0	-	4.422	4.300	-	-	-	0	-	0.00%
2022-10-10	4.422	-	-	4.422	4.534	34,900	155,440	4.4539	4.422	-	-	4.422	4.534	34,900	4.4539	-6.71%
2022-10-07	4.740	4.300	-	-	-	0	0	-	4.740	4.300	-	-	-	0	-	-1.82%
2022-10-06	4.828	4.300	-	4.828	4.828	1,000	4,828	4.8280	4.828	4.300	-	4.828	4.828	1,000	4.8280	-0.66%
2022-10-05	4.860	4.300	-	4.792	4.860	27,000	131,150	4.8574	4.860	4.300	-	4.792	4.860	27,000	4.8574	6.58%
2022-10-03	4.560	4.300	-	4.554	4.596	2,100	9,605	4.5738	4.560	4.300	-	4.554	4.596	2,100	4.5738	-2.19%
2022-09-30	4.662	4.300	4.662	4.662	4.662	1,000	4,662	4.6620	4.662	4.300	4.662	4.662	4.662	1,000	4.6620	-0.34%
2022-09-29	4.678	4.300	-	4.678	4.702	101,500	474,853	4.6784	4.678	4.300	-	4.678	4.702	101,500	4.6784	0.43%
2022-09-28	4.658	4.380	4.728	-	-	0	0	-	4.658	4.380	4.728	-	-	0	-	-3.16%
2022-09-27	4.810	-	-	4.810	4.810	2,000	9,620	4.8100	4.810	-	-	4.810	4.810	2,000	4.8100	-0.08%
2022-09-26	4.814	4.380	-	4.814	4.814	1,000	4,814	4.8140	4.814	4.380	-	4.814	4.814	1,000	4.8140	-1.76%
2022-09-23	4.900	-	-	4.900	4.900	10,000	49,000	4.9000	4.900	-	-	4.900	4.900	10,000	4.9000	-4.20%
2022-09-22	5.115	4.900	-	-	-	0	0	-	5.115	4.900	-	-	-	0	-	0.00%
2022-09-21	5.115	4.900	-	-	-	0	0	-	5.115	4.900	-	-	-	0	-	0.00%
2022-09-20	5.115	4.900	-	-	-	0	0	-	5.115	4.900	-	-	-	0	-	-0.49%
2022-09-19	5.140	4.900	-	-	-	0	0	-	5.140	4.900	-	-	-	0	-	-1.44%
2022-09-16	5.215	4.900	-	5.265	5.265	1,000	5,265	5.2650	5.215	4.900	-	5.265	5.265	1,000	5.2650	-2.34%
2022-09-15	5.340	-	-	5.340	5.340	40,000	213,600	5.3400	5.340	-	-	5.340	5.340	40,000	5.3400	-3.78%
2022-09-14	5.550	4.934	-	-	-	0	0	-	5.550	4.934	-	-	-	0	-	0.00%
2022-09-13	5.550	4.934	-	-	-	0	0	-	5.550	4.934	-	-	-	0	-	0.00%
2022-09-09	5.550	4.934	-	-	-	0	0	-	5.550	4.934	-	-	-	0	-	0.09%
2022-09-08	5.545	4.934	-	5.545	5.545	400	2,218	5.5450	5.545	4.934	-	5.545	5.545	400	5.5450	-0.72%
2022-09-07	5.585	5.575	-	-	-	0	0	-	5.585	5.575	-	-	-	0	-	0.27%
2022-09-06	5.570	4.934	-	5.570	5.570	300	1,671	5.5700	5.570	4.934	-	5.570	5.570	300	5.5700	0.45%
2022-09-05	5.545	4.934	-	-	-	0	0	-	5.545	4.934	-	-	-	0	-	-1.25%
2022-09-02	5.615	5.200	-	5.615	5.615	170	950	5.5882	5.615	5.200	-	5.615	5.615	170	5.5882	1.26%
2022-09-01	5.545	5.200	-	5.545	5.545	400	2,218	5.5450	5.545	5.200	-	5.545	5.545	400	5.5450	-1.51%
2022-08-31	5.630	5.500	-	-	-	0	0	-	5.630	5.500	-	-	-	0	-	-1.31%
2022-08-30	5.705	5.200	-	-	-	0	0	-	5.705	5.200	-	-	-	0	-	-0.17%
2022-08-29	5.715	5.200	-	5.720	5.720	40,000	228,800	5.7200	5.715	5.200	-	5.720	5.720	40,000	5.7200	-0.52%
2022-08-26	5.745	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.35%
2022-08-25	5.725	-	-	5.725	5.725	2,000	11,450	5.7250	5.725	-	-	5.725	5.725	2,000	5.7250	-1.12%
2022-08-24	5.790	5.110	5.820	-	-	0	0	-	5.790	5.110	5.820	-	-	0	-	-3.02%
2022-08-23	5.970	-	-	5.970	5.975	7,900	47,172	5.9711	5.970	-	-	5.970	5.975	7,900	5.9711	-1.40%
2022-08-22	6.055	5.500	6.055	-	-	0	0	-	6.055	5.500	6.055	-	-	0	-	-0.16%
2022-08-19	6.065	5.500	-	6.065	6.165	81,200	495,598	6.1034	6.065	5.500	-	6.065	6.165	81,200	6.1034	-1.46%
2022-08-18	6.155	-	-	6.115	6.155	700	4,300	6.1429	6.155	-	-	6.115	6.155	700	6.1429	0.65%
2022-08-17	6.115	-	-	6.115	6.115	3,900	23,848	6.1149	6.115	-	-	6.115	6.115	3,900	6.1149	1.24%
2022-08-16	6.040	-	6.040	-	-	0	0	-	6.040	-	6.040	-	-	0	-	-1.06%
2022-08-15	6.105	-	-	6.110	6.110	200	1,222	6.1100	6.105	-	-	6.110	6.110	200	6.1100	-1.05%
2022-08-12	6.170	-	-	6.170	6.170	1,000	6,170	6.1700	6.170	-	-	6.170	6.170	1,000	6.1700	-0.48%
2022-08-11	6.200	-	-	6.200	6.200	40,000	248,000	6.2000	6.200	-	-	6.200	6.200	40,000	6.2000	3.68%
2022-08-10	5.980	-	-	5.980	5.980	40,000	239,200	5.9800	5.980	-	-	5.980	5.980	40,000	5.9800	-1.56%
2022-08-09	6.075	-	-	-	-	0	0	-	6.075	-	-	-	-	0	-	0.00%
2022-08-08	6.075	-	-	6.035	6.070	1,100	6,642	6.0382	6.075	-	-	6.035	6.070	1,100	6.0382	0.08%
2022-08-05	6.070	5.000	-	6.070	6.070	6,100	37,027	6.0700	6.070	5.000	-	6.070	6.070	6,100	6.0700	3.32%
2022-08-04	5.875	5.000	-	-	-	0	0	-	5.875	5.000	-	-	-	0	-	0.26%
2022-08-03	5.860	5.000	-	-	-	0	0	-	5.860	5.000	-	-	-	0	-	0.00%
2022-08-02	5.860	-	-	5.860	5.860	25,300	148,258	5.8600	5.860	-	-	5.860	5.860	25,300	5.8600	-2.09%
2022-08-01	5.985	5.000	-	5.925	5.985	8,400	50,136	5.9686	5.985	5.000	-	5.925	5.985	8,400	5.9686	2.31%
2022-07-29	5.850	-	-	5.850	5.850	30,000	175,500	5.8500	5.850	-	-	5.850	5.850	30,000	5.8500	-1.18%
2022-07-28	5.920	5.000	-	5.875	5.920	42,200	247,934	5.8752	5.920	5.000	-	5.875	5.920	42,200	5.8752	3.05%
2022-07-27	5.745	5.000	5.745	-	-	0	0	-	5.745	5.000	5.745	-	-	0	-	0.00%
2022-07-26	5.745	5.000	-	-	-	0	0	-	5.745	5.000	-	-	-	0	-	0.00%
2022-07-25	5.745	5.000	5.745	-	-	0	0	-	5.745	5.000	5.745	-	-	0	-	-1.37%
2022-07-22	5.825	5.000	5.830	-	-	0	0	-	5.825	5.000	5.830	-	-	0	-	-0.51%
2022-07-21	5.855	5.000	5.855	5.855	5.855	2,000	11,710	5.8550	5.855	5.000	5.855	5.855	5.855	2,000	5.8550	0.00%
2022-07-20	5.855	5.000	5.855	5.855	5.870	70,800	415,459	5.8681	5.855	5.000	5.855	5.855	5.870	70,800	5.8681	1.04%
2022-07-19	5.795	5.000	-	5.795	5.795	5,000	28,975	5.7950	5.795	5.000	-	5.795	5.795	5,000	5.7950	0.26%
2022-07-18	5.780	5.000	-	5.780	5.780	42,000	242,760	5.7800	5.780	5.000	-	5.780	5.780	42,000	5.7800	1.49%
2022-07-15	5.695	5.000	-	5.705	5.705	400	2,282	5.7050	5.695	5.000	-	5.705	5.705	400	5.7050	0.00%
2022-07-14	5.695	5.000	-	5.695	5.695	42,000	239,190	5.6950	5.695	5.000	-	5.695	5.695	42,000	5.6950	0.98%
2022-07-13	5.640	5.000	-	5.640	5.640	1,800	10,152	5.6400	5.640	5.000	-	5.640	5.640	1,800	5.6400	-1.14%
2022-07-12	5.705	5.000	-	-	-	0	0	-	5.705	5.000	-	-	-	0	-	-2.23%
2022-07-11	5.835	-	-	5.835	5.835	3,600	21,006	5.8350	5.835	-	-	5.835	5.835	3,600	5.8350	-1.44%
2022-07-08	5.920	-	-	-	-	0	0	-	5.920	-	-	-	-	0	-	0.77%
2022-07-07	5.875	-	-	-	-	0	0	-	5.875	-	-	-	-	0	-	0.17%
2022-07-06	5.865	-	-	5.865	5.865	2,200	12,903	5.8650	5.865	-	-	5.865	5.865	2,200	5.8650	0.00%
2022-07-05	5.865	-	-	5.875	5.875	3,600	21,150	5.8750	5.865	-	-	5.875	5.875	3,600	5.8750	-1.43%
2022-07-04	5.950	5.900	-	5.950	5.950	5,000	29,750	5.9500	5.950	5.900	-	5.950	5.950	5,000	5.9500	-2.70%
2022-06-30	6.115	-	-	6.115	6.115	3,600	22,014	6.1150	6.115	-	-	6.115	6.115	3,600	6.1150	1.16%
2022-06-29	6.045	-	-	-	-	0	0	-	6.045	-	-	-	-	0	-	-1.79%
2022-06-28	6.155	-	-	-	-	0	0	-	6.155	-	-	-	-	0	-	2.16%
2022-06-27	6.025	-	-	5.950	6.025	8,300	49,497	5.9635	6.025	-	-	5.950	6.025	8,300	5.9635	1.26%
2022-06-24	5.950	-	-	-	-	0	0	-	5.950	-	-	-	-	0	-	2.76%
2022-06-23	5.790	-	-	5.755	5.755	1,800	10,359	5.7550	5.790	-	-	5.755	5.755	1,800	5.7550	0.70%
2022-06-22	5.750	-	-	5.800	5.860	2,300	13,448	5.8470	5.750	-	-	5.800	5.860	2,300	5.8470	-4.09%
2022-06-21	5.995	-	-	5.995	6.045	200	1,204	6.0200	5.995	-	-	5.995	6.045	200	6.0200	0.67%
2022-06-20	5.955	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	1.10%
2022-06-17	5.890	-	-	-	-	0	0	-	5.890	-	-	-	-	0	-	0.68%
2022-06-16	5.850	5.790	-	-	-	0	0	-	5.850	5.790	-	-	-	0	-	0.52%
2022-06-15	5.820	4.970	-	-	-	0	0	-	5.820	4.970	-	-	-	0	-	1.31%
2022-06-14	5.745	-	-	5.630	5.740	3,800	21,592	5.6821	5.745	-	-	5.630	5.740	3,800	5.6821	-1.71%
2022-06-13	5.845	5.215	6.250	5.845	5.990	43,800	262,101	5.9840	5.845	5.215	6.250	5.845	5.990	43,800	5.9840	-0.76%
2022-06-10	5.890	5.215	6.250	-	-	0	0	-	5.890	5.215	6.250	-	-	0	-	0.17%
2022-06-09	5.880	5.790	6.250	5.880	5.880	43,900	258,132	5.8800	5.880	5.790	6.250	5.880	5.880	43,900	5.8800	-1.59%
2022-06-08	5.975	5.950	6.250	5.965	5.965	400	2,386	5.9650	5.975	5.950	6.250	5.965	5.965	400	5.9650	-1.24%
2022-06-07	6.050	-	6.045	-	-	0	0	-	6.050	-	6.045	-	-	0	-	-0.74%
2022-06-06	6.095	-	6.195	6.090	6.095	3,200	19,503	6.0947	6.095	-	6.195	6.090	6.095	3,200	6.0947	4.64%
2022-06-02	5.825	-	-	5.825	5.825	1,900	11,067	5.8247	5.825	-	-	5.825	5.825	1,900	5.8247	0.26%
2022-06-01	5.810	5.670	-	5.810	5.810	2,200	12,782	5.8100	5.810	5.670	-	5.810	5.810	2,200	5.8100	-0.17%
2022-05-31	5.820	4.898	-	-	-	0	0	-	5.820	4.898	-	-	-	0	-	1.84%
2022-05-30	5.715	5.000	-	-	-	0	0	-	5.715	5.000	-	-	-	0	-	0.00%
2022-05-27	5.715	5.500	-	-	-	0	0	-	5.715	5.500	-	-	-	0	-	0.00%
2022-05-26	5.715	5.000	-	-	-	0	0	-	5.715	5.000	-	-	-	0	-	0.00%
2022-05-25	5.715	5.000	-	-	-	0	0	-	5.715	5.000	-	-	-	0	-	0.00%
2022-05-24	5.715	5.000	-	-	-	0	0	-	5.715	5.000	-	-	-	0	-	0.00%
2022-05-23	5.715	5.000	-	5.715	5.715	1,300	7,429	5.7146	5.715	5.000	-	5.715	5.715	1,300	5.7146	2.70%
2022-05-20	5.565	5.000	-	-	-	0	0	-	5.565	5.000	-	-	-	0	-	0.00%
2022-05-19	5.565	5.490	-	-	-	0	0	-	5.565	5.490	-	-	-	0	-	0.82%
2022-05-18	5.520	5.000	-	-	-	0	0	-	5.520	5.000	-	-	-	0	-	0.00%
2022-05-17	5.520	5.000	-	5.520	5.520	300	1,656	5.5200	5.520	5.000	-	5.520	5.520	300	5.5200	1.56%
2022-05-16	5.435	5.000	5.435	-	-	0	0	-	5.435	5.000	5.435	-	-	0	-	-0.37%
2022-05-13	5.455	5.000	-	5.455	5.475	4,500	24,587	5.4638	5.455	5.000	-	5.455	5.475	4,500	5.4638	-2.59%
2022-05-12	5.600	5.000	-	-	-	0	0	-	5.600	5.000	-	-	-	0	-	0.00%
2022-05-11	5.600	5.000	-	5.600	5.600	300	1,680	5.6000	5.600	5.000	-	5.600	5.600	300	5.6000	5.07%
2022-05-10	5.330	5.000	-	5.330	5.330	2,400	12,792	5.3300	5.330	5.000	-	5.330	5.330	2,400	5.3300	0.85%
2022-05-06	5.285	5.000	-	5.285	5.285	6,900	36,466	5.2849	5.285	5.000	-	5.285	5.285	6,900	5.2849	-4.00%
2022-05-05	5.505	5.000	-	5.505	5.540	21,300	117,694	5.5255	5.505	5.000	-	5.505	5.540	21,300	5.5255	1.94%
2022-05-04	5.400	5.000	-	5.400	5.400	200	1,080	5.4000	5.400	5.000	-	5.400	5.400	200	5.4000	0.00%
2022-05-03	5.400	5.000	-	5.400	5.440	200	1,084	5.4200	5.400	5.000	-	5.400	5.440	200	5.4200	-1.46%
2022-04-29	5.480	5.000	-	-	-	0	0	-	5.480	5.000	-	-	-	0	-	5.08%
2022-04-28	5.215	4.936	-	-	-	0	0	-	5.215	4.936	-	-	-	0	-	0.10%
2022-04-27	5.210	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	5.51%
2022-04-26	4.938	4.900	-	4.938	5.060	2,200	11,107	5.0486	4.938	4.900	-	4.938	5.060	2,200	5.0486	-1.16%
2022-04-25	4.996	4.990	5.500	4.996	5.250	18,100	91,639	5.0629	4.996	4.990	5.500	4.996	5.250	18,100	5.0629	-8.83%
2022-04-22	5.480	5.000	-	5.480	5.500	10,300	56,460	5.4816	5.480	5.000	-	5.480	5.500	10,300	5.4816	-1.53%
2022-04-21	5.565	5.560	5.565	5.600	5.600	200	1,120	5.6000	5.565	5.560	5.565	5.600	5.600	200	5.6000	-2.28%
2022-04-20	5.695	5.600	-	5.785	5.785	4,200	24,297	5.7850	5.695	5.600	-	5.785	5.785	4,200	5.7850	-0.78%
2022-04-19	5.740	5.600	-	-	-	0	0	-	5.740	5.600	-	-	-	0	-	0.97%
2022-04-14	5.685	5.660	-	5.605	5.685	81,200	459,357	5.6571	5.685	5.660	-	5.605	5.685	81,200	5.6571	2.25%
2022-04-13	5.560	5.500	-	5.540	5.635	49,000	275,100	5.6143	5.560	5.500	-	5.540	5.635	49,000	5.6143	-2.71%
2022-04-12	5.715	5.500	-	5.600	5.710	123,100	693,825	5.6363	5.715	5.500	-	5.600	5.710	123,100	5.6363	0.44%
2022-04-11	5.690	5.600	-	5.730	5.900	17,500	102,916	5.8809	5.690	5.600	-	5.730	5.900	17,500	5.8809	-4.93%
2022-04-08	5.985	5.900	-	5.985	5.985	35,100	210,073	5.9850	5.985	5.900	-	5.985	5.985	35,100	5.9850	-0.91%
2022-04-07	6.040	5.900	-	6.045	6.090	36,600	221,319	6.0470	6.040	5.900	-	6.045	6.090	36,600	6.0470	-0.82%
2022-04-06	6.090	6.050	-	6.085	6.200	700	4,277	6.1100	6.090	6.050	-	6.085	6.200	700	6.1100	-2.48%
2022-04-04	6.245	6.220	-	6.245	6.245	100	624	6.2400	6.245	6.220	-	6.245	6.245	100	6.2400	0.00%
2022-04-01	6.245	6.200	-	6.245	6.270	70,100	438,651	6.2575	6.245	6.200	-	6.245	6.270	70,100	6.2575	0.08%
2022-03-31	6.240	6.200	-	6.230	6.230	2,000	12,460	6.2300	6.240	6.200	-	6.230	6.230	2,000	6.2300	-1.65%
2022-03-30	6.345	6.200	-	6.240	6.345	10,000	62,925	6.2925	6.345	6.200	-	6.240	6.345	10,000	6.2925	2.50%
2022-03-29	6.190	6.180	-	6.190	6.210	101,800	631,350	6.2019	6.190	6.180	-	6.190	6.210	101,800	6.2019	-2.90%
2022-03-28	6.375	6.000	-	6.400	6.400	10,100	64,640	6.4000	6.375	6.000	-	6.400	6.400	10,100	6.4000	-1.70%
2022-03-25	6.485	6.400	-	6.500	6.500	2,100	13,650	6.5000	6.485	6.400	-	6.500	6.500	2,100	6.5000	-0.84%
2022-03-24	6.540	6.500	-	6.540	6.700	51,600	340,592	6.6006	6.540	6.500	-	6.540	6.700	51,600	6.6006	-3.25%
2022-03-23	6.760	6.620	-	6.650	6.760	41,900	281,505	6.7185	6.760	6.620	-	6.650	6.760	41,900	6.7185	1.96%
2022-03-22	6.630	6.500	-	-	-	0	0	-	6.630	6.500	-	-	-	0	-	0.00%
2022-03-21	6.630	6.500	-	6.505	6.505	1,500	9,757	6.5047	6.630	6.500	-	6.505	6.505	1,500	6.5047	0.45%
2022-03-18	6.600	6.435	-	6.600	6.600	3,400	22,440	6.6000	6.600	6.435	-	6.600	6.600	3,400	6.6000	-0.38%
2022-03-17	6.625	6.435	-	-	-	0	0	-	6.625	6.435	-	-	-	0	-	1.53%
2022-03-16	6.525	6.435	-	6.500	6.500	20,000	130,000	6.5000	6.525	6.435	-	6.500	6.500	20,000	6.5000	4.48%
2022-03-15	6.245	-	6.310	6.245	6.560	46,600	297,964	6.3941	6.245	-	6.310	6.245	6.560	46,600	6.3941	-3.48%
2022-03-14	6.470	6.400	-	6.400	6.695	23,800	155,481	6.5328	6.470	6.400	-	6.400	6.695	23,800	6.5328	-3.79%
2022-03-11	6.725	6.400	-	6.615	6.765	36,800	243,646	6.6208	6.725	6.400	-	6.615	6.765	36,800	6.6208	-1.18%
2022-03-10	6.805	6.800	-	-	-	0	0	-	6.805	6.800	-	-	-	0	-	0.37%
2022-03-09	6.780	6.400	6.900	6.785	6.815	37,000	252,098	6.8135	6.780	6.400	6.900	6.785	6.815	37,000	6.8135	0.74%
2022-03-08	6.730	-	-	6.700	6.740	35,900	241,934	6.7391	6.730	-	-	6.700	6.740	35,900	6.7391	-1.17%
2022-03-07	6.810	6.500	6.905	6.850	7.000	200	1,385	6.9250	6.810	6.500	6.905	6.850	7.000	200	6.9250	-4.62%
2022-03-04	7.140	7.100	-	7.140	7.140	200	1,428	7.1400	7.140	7.100	-	7.140	7.140	200	7.1400	-1.52%
2022-03-03	7.250	7.000	-	-	-	0	0	-	7.250	7.000	-	-	-	0	-	-1.69%
2022-03-02	7.375	7.000	7.515	7.375	7.375	3,000	22,125	7.3750	7.375	7.000	7.515	7.375	7.375	3,000	7.3750	-1.86%
2022-03-01	7.515	6.800	-	7.515	7.530	7,200	54,176	7.5244	7.515	6.800	-	7.515	7.530	7,200	7.5244	-0.20%
2022-02-28	7.530	7.525	-	7.530	7.530	1,700	12,801	7.5300	7.530	7.525	-	7.530	7.530	1,700	7.5300	0.00%
2022-02-25	7.530	7.250	-	7.450	7.450	100	745	7.4500	7.530	7.250	-	7.450	7.450	100	7.4500	1.07%
2022-02-24	7.450	7.250	7.635	7.445	7.635	2,500	18,935	7.5740	7.450	7.250	7.635	7.445	7.635	2,500	7.5740	-2.23%
2022-02-23	7.620	7.570	-	7.570	7.570	3,200	24,224	7.5700	7.620	7.570	-	7.570	7.570	3,200	7.5700	3.96%
2022-02-22	7.330	7.250	-	7.310	7.380	4,500	32,941	7.3202	7.330	7.250	-	7.310	7.380	4,500	7.3202	-1.74%
2022-02-21	7.460	7.455	-	7.460	7.460	100	746	7.4600	7.460	7.455	-	7.460	7.460	100	7.4600	0.54%
2022-02-18	7.420	7.285	-	7.290	7.290	5,200	37,908	7.2900	7.420	7.285	-	7.290	7.290	5,200	7.2900	-0.07%
2022-02-17	7.425	7.415	-	7.390	7.390	1,000	7,390	7.3900	7.425	7.415	-	7.390	7.390	1,000	7.3900	-0.13%
2022-02-16	7.435	7.400	-	7.435	7.435	500	3,717	7.4340	7.435	7.400	-	7.435	7.435	500	7.4340	0.34%
2022-02-15	7.410	7.410	-	-	-	0	0	-	7.410	7.410	-	-	-	0	-	3.42%
2022-02-14	7.165	6.800	-	7.160	7.250	300	2,166	7.2200	7.165	6.800	-	7.160	7.250	300	7.2200	-1.04%
2022-02-11	7.240	6.800	7.300	7.240	7.375	2,700	19,762	7.3193	7.240	6.800	7.300	7.240	7.375	2,700	7.3193	-2.43%
2022-02-10	7.420	6.800	-	7.420	7.470	3,400	25,248	7.4259	7.420	6.800	-	7.420	7.470	3,400	7.4259	0.00%
2022-02-09	7.420	7.380	-	-	-	0	0	-	7.420	7.380	-	-	-	0	-	2.13%
2022-02-08	7.265	7.330	-	7.220	7.300	1,300	9,404	7.2338	7.265	7.330	-	7.220	7.300	1,300	7.2338	-3.07%
2022-02-07	7.495	-	-	7.505	7.550	30,300	227,415	7.5054	7.495	-	-	7.505	7.550	30,300	7.5054	-1.12%
2022-02-04	7.580	7.550	7.620	7.545	7.620	33,100	250,674	7.5732	7.580	7.550	7.620	7.545	7.620	33,100	7.5732	0.66%
2022-01-31	7.530	7.430	-	7.555	7.555	700	5,288	7.5543	7.530	7.430	-	7.555	7.555	700	7.5543	0.60%
2022-01-28	7.485	7.400	-	7.430	7.560	7,100	52,791	7.4354	7.485	7.400	-	7.430	7.560	7,100	7.4354	-0.99%
2022-01-27	7.560	7.520	7.560	-	-	0	0	-	7.560	7.520	7.560	-	-	0	-	-3.26%
2022-01-26	7.815	-	-	7.805	7.820	10,000	78,125	7.8125	7.815	-	-	7.805	7.820	10,000	7.8125	0.26%
2022-01-25	7.795	-	8.400	7.795	8.020	15,100	120,484	7.9791	7.795	-	8.400	7.795	8.020	15,100	7.9791	-3.47%
2022-01-24	8.075	-	8.395	8.090	8.280	2,600	21,148	8.1338	8.075	-	8.395	8.090	8.280	2,600	8.1338	1.70%
2022-01-21	7.940	7.930	8.280	7.930	8.095	38,500	310,420	8.0629	7.940	7.930	8.280	7.930	8.095	38,500	8.0629	-2.40%
2022-01-20	8.135	-	8.280	8.130	8.225	7,000	57,025	8.1464	8.135	-	8.280	8.130	8.225	7,000	8.1464	-1.15%
2022-01-19	8.230	-	8.280	8.200	8.230	61,600	506,038	8.2149	8.230	-	8.280	8.200	8.230	61,600	8.2149	-0.48%
2022-01-18	8.270	8.260	9.000	8.265	8.265	2,000	16,530	8.2650	8.270	8.260	9.000	8.265	8.265	2,000	8.2650	0.12%
2022-01-17	8.260	-	9.000	8.260	8.260	1,000	8,260	8.2600	8.260	-	9.000	8.260	8.260	1,000	8.2600	2.61%
2022-01-14	8.050	-	8.085	8.050	8.060	10,000	80,506	8.0506	8.050	-	8.085	8.050	8.060	10,000	8.0506	1.19%
2022-01-13	7.955	-	9.000	7.955	8.100	35,500	282,615	7.9610	7.955	-	9.000	7.955	8.100	35,500	7.9610	-1.79%
2022-01-12	8.100	8.100	9.000	8.100	8.145	1,200	9,738	8.1150	8.100	8.100	9.000	8.100	8.145	1,200	8.1150	0.31%
2022-01-11	8.075	-	9.000	8.075	8.220	1,200	9,812	8.1767	8.075	-	9.000	8.075	8.220	1,200	8.1767	-2.65%
2022-01-10	8.295	-	9.000	8.280	8.295	900	7,460	8.2889	8.295	-	9.000	8.280	8.295	900	8.2889	0.79%
2022-01-07	8.230	-	9.000	8.230	8.280	2,000	16,510	8.2550	8.230	-	9.000	8.230	8.280	2,000	8.2550	-0.54%
2022-01-06	8.275	-	9.000	-	-	0	0	-	8.275	-	9.000	-	-	0	-	0.00%
2022-01-05	8.275	-	9.000	8.275	8.380	5,100	42,337	8.3014	8.275	-	9.000	8.275	8.380	5,100	8.3014	-3.61%
2022-01-04	8.585	-	9.000	8.585	8.585	6,000	51,510	8.5850	8.585	-	9.000	8.585	8.585	6,000	8.5850	0.00%
2022-01-03	8.585	-	9.000	-	-	0	0	-	8.585	-	9.000	-	-	0	-	0.00%
2021-12-31	8.585	-	9.000	-	-	0	0	-	8.585	-	9.000	-	-	0	-	-0.06%
2021-12-30	8.590	-	9.000	8.500	8.615	4,300	36,705	8.5360	8.590	-	9.000	8.500	8.615	4,300	8.5360	2.32%
2021-12-29	8.395	8.395	8.500	8.345	8.395	1,900	15,910	8.3737	8.395	8.395	8.500	8.345	8.395	1,900	8.3737	-1.81%
2021-12-28	8.550	8.180	8.620	-	-	0	0	-	8.550	8.180	8.620	-	-	0	-	-1.04%
2021-12-24	8.640	8.180	8.700	8.640	8.640	8,900	76,896	8.6400	8.640	8.180	8.700	8.640	8.640	8,900	8.6400	0.76%
2021-12-23	8.575	-	8.630	8.570	8.605	15,300	131,346	8.5847	8.575	-	8.630	8.570	8.605	15,300	8.5847	0.18%
2021-12-22	8.560	8.380	8.600	8.555	8.600	16,200	138,945	8.5769	8.560	8.380	8.600	8.555	8.600	16,200	8.5769	2.88%
2021-12-21	8.320	7.970	8.600	8.195	8.340	2,100	17,499	8.3329	8.320	7.970	8.600	8.195	8.340	2,100	8.3329	1.53%
2021-12-20	8.195	-	8.600	8.200	8.200	200	1,640	8.2000	8.195	-	8.600	8.200	8.200	200	8.2000	-2.44%
2021-12-17	8.400	-	8.500	8.460	8.460	600	5,076	8.4600	8.400	-	8.500	8.460	8.460	600	8.4600	-1.52%
2021-12-16	8.530	-	8.565	8.480	8.570	24,900	211,655	8.5002	8.530	-	8.565	8.480	8.570	24,900	8.5002	0.24%
2021-12-15	8.510	-	8.510	8.535	8.545	5,100	43,529	8.5351	8.510	-	8.510	8.535	8.545	5,100	8.5351	-0.41%
2021-12-14	8.545	8.400	8.580	8.525	8.590	17,500	149,599	8.5485	8.545	8.400	8.580	8.525	8.590	17,500	8.5485	0.12%
2021-12-13	8.535	8.500	-	8.500	8.580	7,800	66,847	8.5701	8.535	8.500	-	8.500	8.580	7,800	8.5701	1.61%
2021-12-10	8.400	-	-	8.400	8.405	68,200	572,915	8.4005	8.400	-	-	8.400	8.405	68,200	8.4005	-1.64%
2021-12-09	8.540	8.500	8.700	8.400	8.555	16,300	139,325	8.5475	8.540	8.500	8.700	8.400	8.555	16,300	8.5475	1.67%
2021-12-08	8.400	7.200	8.400	8.250	8.400	8,600	71,882	8.3584	8.400	7.200	8.400	8.250	8.400	8,600	8.3584	3.96%
2021-12-07	8.080	7.200	8.250	8.055	8.190	55,000	447,275	8.1323	8.080	7.200	8.250	8.055	8.190	55,000	8.1323	0.06%
2021-12-06	8.075	7.160	8.130	8.075	8.245	45,500	373,759	8.2145	8.075	7.160	8.130	8.075	8.245	45,500	8.2145	-1.58%
2021-12-03	8.205	7.160	8.255	8.195	8.210	65,500	537,472	8.2057	8.205	7.160	8.255	8.195	8.210	65,500	8.2057	0.31%
2021-12-02	8.180	7.160	8.300	8.135	8.200	21,000	171,935	8.1874	8.180	7.160	8.300	8.135	8.200	21,000	8.1874	-0.37%
2021-12-01	8.210	7.160	8.210	8.260	8.260	12,300	101,598	8.2600	8.210	7.160	8.210	8.260	8.260	12,300	8.2600	1.23%
2021-11-30	8.110	8.105	8.300	8.080	8.180	2,800	22,774	8.1336	8.110	8.105	8.300	8.080	8.180	2,800	8.1336	0.19%
2021-11-29	8.095	8.050	8.180	7.160	8.145	9,900	78,870	7.9667	8.095	8.050	8.180	7.160	8.145	9,900	7.9667	-0.06%
2021-11-26	8.100	8.090	8.180	8.100	8.200	21,200	171,786	8.1031	8.100	8.090	8.180	8.100	8.200	21,200	8.1031	-2.76%
2021-11-25	8.330	7.160	8.330	8.360	8.360	500	4,180	8.3600	8.330	7.160	8.330	8.360	8.360	500	8.3600	-0.30%
2021-11-24	8.355	8.350	8.435	8.355	8.365	16,000	133,780	8.3613	8.355	8.350	8.435	8.355	8.365	16,000	8.3613	0.06%
2021-11-23	8.350	8.340	-	8.325	8.440	31,000	259,492	8.3707	8.350	8.340	-	8.325	8.440	31,000	8.3707	-1.01%
2021-11-22	8.435	8.400	-	8.260	8.435	37,000	308,109	8.3273	8.435	8.400	-	8.260	8.435	37,000	8.3273	2.87%
2021-11-19	8.200	8.180	8.300	8.140	8.200	81,700	667,864	8.1746	8.200	8.180	8.300	8.140	8.200	81,700	8.1746	2.31%
2021-11-18	8.015	7.160	8.050	8.015	8.075	4,700	37,712	8.0238	8.015	7.160	8.050	8.015	8.075	4,700	8.0238	-1.96%
2021-11-17	8.175	8.175	8.300	8.120	8.125	6,900	56,059	8.1245	8.175	8.175	8.300	8.120	8.125	6,900	8.1245	0.68%
2021-11-16	8.120	8.115	8.215	8.120	8.230	21,500	176,466	8.2077	8.120	8.115	8.215	8.120	8.230	21,500	8.2077	-0.55%
2021-11-15	8.165	7.160	8.500	8.160	8.160	4,100	33,456	8.1600	8.165	7.160	8.500	8.160	8.160	4,100	8.1600	1.11%
2021-11-12	8.075	7.160	-	8.050	8.050	4,800	38,640	8.0500	8.075	7.160	-	8.050	8.050	4,800	8.0500	0.31%
2021-11-11	8.050	7.160	-	8.050	8.050	3,100	24,955	8.0500	8.050	7.160	-	8.050	8.050	3,100	8.0500	1.39%
2021-11-10	7.940	7.160	7.975	7.880	7.945	19,800	156,466	7.9023	7.940	7.160	7.975	7.880	7.945	19,800	7.9023	0.06%
2021-11-09	7.935	7.160	-	-	-	0	0	-	7.935	7.160	-	-	-	0	-	0.32%
2021-11-08	7.910	7.160	-	7.910	7.910	900	7,119	7.9100	7.910	7.160	-	7.910	7.910	900	7.9100	-0.50%
2021-11-05	7.950	7.160	-	7.950	8.100	6,700	53,515	7.9873	7.950	7.160	-	7.950	8.100	6,700	7.9873	0.57%
2021-11-04	7.905	7.160	8.000	7.850	7.900	9,200	72,553	7.8862	7.905	7.160	8.000	7.850	7.900	9,200	7.8862	2.13%
2021-11-03	7.740	7.160	7.900	7.705	7.790	11,500	88,883	7.7290	7.740	7.160	7.900	7.705	7.790	11,500	7.7290	-0.71%
2021-11-02	7.795	7.170	7.800	7.850	7.850	6,500	51,025	7.8500	7.795	7.170	7.800	7.850	7.850	6,500	7.8500	0.19%
2021-11-01	7.780	7.650	-	7.575	7.780	77,400	592,339	7.6530	7.780	7.650	-	7.575	7.780	77,400	7.6530	2.71%
2021-10-29	7.575	7.170	-	7.575	7.575	2,000	15,150	7.5750	7.575	7.170	-	7.575	7.575	2,000	7.5750	1.81%
2021-10-28	7.440	7.200	-	7.430	7.440	500	3,719	7.4380	7.440	7.200	-	7.430	7.440	500	7.4380	-0.20%
2021-10-27	7.455	7.440	7.550	7.455	7.455	1,600	11,928	7.4550	7.455	7.440	7.550	7.455	7.455	1,600	7.4550	-1.58%
2021-10-26	7.575	7.570	-	7.460	7.570	15,700	117,515	7.4850	7.575	7.570	-	7.460	7.570	15,700	7.4850	1.95%
2021-10-25	7.430	7.430	-	7.390	7.430	1,100	8,169	7.4264	7.430	7.430	-	7.390	7.430	1,100	7.4264	0.54%
2021-10-22	7.390	7.300	-	7.340	7.430	52,700	388,150	7.3653	7.390	7.300	-	7.340	7.430	52,700	7.3653	0.96%
2021-10-21	7.320	7.160	7.320	-	-	0	0	-	7.320	7.160	7.320	-	-	0	-	-1.08%
2021-10-20	7.400	7.100	-	7.400	7.455	35,700	265,080	7.4252	7.400	7.100	-	7.400	7.455	35,700	7.4252	0.41%
2021-10-19	7.370	7.360	-	-	-	0	0	-	7.370	7.360	-	-	-	0	-	1.59%
2021-10-18	7.255	7.230	-	7.215	7.265	2,900	20,958	7.2269	7.255	7.230	-	7.215	7.265	2,900	7.2269	-1.76%
2021-10-15	7.385	7.370	-	7.290	7.300	1,600	11,671	7.2944	7.385	7.370	-	7.290	7.300	1,600	7.2944	2.00%
2021-10-12	7.240	7.100	7.350	7.240	7.350	3,300	24,053	7.2888	7.240	7.100	7.350	7.240	7.350	3,300	7.2888	-3.79%
2021-10-11	7.525	7.520	-	7.520	7.525	2,000	15,047	7.5235	7.525	7.520	-	7.520	7.525	2,000	7.5235	0.07%
2021-10-08	7.520	7.230	7.530	7.500	7.555	37,600	283,411	7.5375	7.520	7.230	7.530	7.500	7.555	37,600	7.5375	2.45%
2021-10-07	7.340	7.280	-	7.325	7.340	12,100	88,733	7.3333	7.340	7.280	-	7.325	7.340	12,100	7.3333	1.38%
2021-10-06	7.240	7.235	-	7.215	7.215	700	5,050	7.2143	7.240	7.235	-	7.215	7.215	700	7.2143	-0.14%
2021-10-05	7.250	7.160	-	7.120	7.250	150,100	1,075,873	7.1677	7.250	7.160	-	7.120	7.250	150,100	7.1677	-0.75%
2021-10-04	7.305	6.800	-	7.265	7.305	95,200	693,520	7.2849	7.305	6.800	-	7.265	7.305	95,200	7.2849	-0.68%
2021-09-30	7.355	6.500	7.355	7.295	7.355	62,200	456,685	7.3422	7.355	6.500	7.355	7.295	7.355	62,200	7.3422	1.66%
2021-09-29	7.235	7.115	-	7.235	7.305	3,200	23,236	7.2613	7.235	7.115	-	7.235	7.305	3,200	7.2613	-2.95%
2021-09-28	7.455	6.500	-	7.455	7.455	5,000	37,275	7.4550	7.455	6.500	-	7.455	7.455	5,000	7.4550	-0.20%
2021-09-27	7.470	7.420	-	7.470	7.510	2,900	21,749	7.4997	7.470	7.420	-	7.470	7.510	2,900	7.4997	0.13%
2021-09-24	7.460	6.500	7.490	7.460	7.460	1,800	13,428	7.4600	7.460	6.500	7.490	7.460	7.460	1,800	7.4600	-0.07%
2021-09-23	7.465	7.400	7.465	7.385	7.470	156,700	1,166,069	7.4414	7.465	7.400	7.465	7.385	7.470	156,700	7.4414	5.96%
2021-09-21	7.045	7.015	-	-	-	0	0	-	7.045	7.015	-	-	-	0	-	0.00%
2021-09-20	7.045	7.015	-	7.010	7.050	31,600	222,435	7.0391	7.045	7.015	-	7.010	7.050	31,600	7.0391	-4.02%
2021-09-17	7.340	7.330	7.340	7.205	7.340	22,700	166,201	7.3216	7.340	7.330	7.340	7.205	7.340	22,700	7.3216	0.20%
2021-09-16	7.325	7.310	7.325	7.300	7.470	16,400	121,517	7.4096	7.325	7.310	7.325	7.300	7.470	16,400	7.4096	-1.68%
2021-09-15	7.450	7.400	7.450	7.450	7.460	3,200	23,850	7.4531	7.450	7.400	7.450	7.450	7.460	3,200	7.4531	-0.93%
2021-09-14	7.520	7.400	7.520	7.550	7.550	1,000	7,550	7.5500	7.520	7.400	7.520	7.550	7.550	1,000	7.5500	-1.44%
2021-09-13	7.630	7.400	7.635	7.630	7.630	500	3,815	7.6300	7.630	7.400	7.635	7.630	7.630	500	7.6300	-1.10%
2021-09-10	7.715	7.710	-	7.585	7.710	15,600	119,659	7.6704	7.715	7.710	-	7.585	7.710	15,600	7.6704	1.31%
2021-09-09	7.615	7.400	7.645	7.555	7.705	7,400	56,435	7.6264	7.615	7.400	7.645	7.555	7.705	7,400	7.6264	-1.93%
2021-09-08	7.765	7.600	-	7.660	7.765	8,100	62,513	7.7177	7.765	7.600	-	7.660	7.765	8,100	7.7177	1.64%
2021-09-07	7.640	7.600	7.670	7.640	7.685	16,500	126,647	7.6756	7.640	7.600	7.670	7.640	7.685	16,500	7.6756	-0.59%
2021-09-06	7.685	7.640	-	7.620	7.685	2,100	16,067	7.6510	7.685	7.640	-	7.620	7.685	2,100	7.6510	2.47%
2021-09-03	7.500	7.500	-	7.500	7.680	37,000	277,775	7.5074	7.500	7.500	-	7.500	7.680	37,000	7.5074	-0.13%
2021-09-02	7.510	7.630	7.970	7.500	7.580	3,300	24,838	7.5267	7.510	7.630	7.970	7.500	7.580	3,300	7.5267	-1.18%
2021-09-01	7.600	7.535	7.970	7.525	7.600	4,800	36,420	7.5875	7.600	7.535	7.970	7.525	7.600	4,800	7.5875	0.53%
2021-08-31	7.560	7.560	7.565	7.500	7.575	31,400	236,092	7.5189	7.560	7.560	7.565	7.500	7.575	31,400	7.5189	-2.33%
2021-08-30	7.740	7.500	7.970	7.740	7.950	60,100	469,911	7.8188	7.740	7.500	7.970	7.740	7.950	60,100	7.8188	-0.51%
2021-08-27	7.780	7.650	7.970	7.720	7.830	55,000	425,358	7.7338	7.780	7.650	7.970	7.720	7.830	55,000	7.7338	0.71%
2021-08-26	7.725	7.700	7.970	7.725	7.870	13,000	101,431	7.8024	7.725	7.700	7.970	7.725	7.870	13,000	7.8024	-2.83%
2021-08-25	7.950	7.500	7.970	7.930	7.950	7,400	58,705	7.9331	7.950	7.500	7.970	7.930	7.950	7,400	7.9331	-0.87%
2021-08-24	8.020	7.930	8.255	7.995	8.065	21,700	173,660	8.0028	8.020	7.930	8.255	7.995	8.065	21,700	8.0028	1.07%
2021-08-23	7.935	7.930	8.255	7.935	7.935	900	7,141	7.9344	7.935	7.930	8.255	7.935	7.935	900	7.9344	2.52%
2021-08-20	7.740	7.500	8.255	7.690	7.795	153,900	1,194,754	7.7632	7.740	7.500	8.255	7.690	7.795	153,900	7.7632	-0.58%
2021-08-19	7.785	7.605	8.255	7.720	7.805	5,600	43,465	7.7616	7.785	7.605	8.255	7.720	7.805	5,600	7.7616	1.10%
2021-08-18	7.700	7.650	7.700	7.635	7.740	34,900	267,686	7.6701	7.700	7.650	7.700	7.635	7.740	34,900	7.6701	-0.71%
2021-08-17	7.755	7.710	7.765	7.755	7.970	109,300	859,243	7.8613	7.755	7.710	7.765	7.755	7.970	109,300	7.8613	-2.88%
2021-08-16	7.985	7.975	8.255	7.945	8.020	81,200	648,484	7.9863	7.985	7.975	8.255	7.945	8.020	81,200	7.9863	-0.44%
2021-08-13	8.020	8.020	8.145	8.020	8.180	20,400	165,361	8.1059	8.020	8.020	8.145	8.020	8.180	20,400	8.1059	-2.91%
2021-08-12	8.260	8.190	8.500	8.260	8.270	5,200	42,964	8.2623	8.260	8.190	8.500	8.260	8.270	5,200	8.2623	0.67%
2021-08-11	8.205	8.180	8.270	8.190	8.280	12,600	103,383	8.2050	8.205	8.180	8.270	8.190	8.280	12,600	8.2050	-0.91%
2021-08-10	8.280	8.280	8.350	8.250	8.300	81,000	670,717	8.2805	8.280	8.280	8.350	8.250	8.300	81,000	8.2805	-0.96%
2021-08-09	8.360	8.200	8.500	8.180	8.360	5,800	48,055	8.2853	8.360	8.200	8.500	8.180	8.360	5,800	8.2853	0.12%
2021-08-06	8.350	8.350	8.500	8.330	8.480	20,300	169,947	8.3718	8.350	8.350	8.500	8.330	8.480	20,300	8.3718	-0.60%
2021-08-05	8.400	8.400	8.500	8.400	8.500	48,400	409,125	8.4530	8.400	8.400	8.500	8.400	8.500	48,400	8.4530	-0.94%
2021-08-04	8.480	8.460	8.480	8.390	8.500	59,600	505,561	8.4826	8.480	8.460	8.480	8.390	8.500	59,600	8.4826	2.73%
2021-08-03	8.255	-	-	8.235	8.365	6,700	55,679	8.3103	8.255	-	-	8.235	8.365	6,700	8.3103	-1.14%
2021-08-02	8.350	8.330	-	8.210	8.350	14,100	116,705	8.2770	8.350	8.330	-	8.210	8.350	14,100	8.2770	1.27%
2021-07-30	8.245	8.245	8.300	8.180	8.290	75,500	621,266	8.2287	8.245	8.245	8.300	8.180	8.290	75,500	8.2287	0.86%
2021-07-29	8.175	8.155	8.195	8.090	8.175	14,300	116,705	8.1612	8.175	8.155	8.195	8.090	8.175	14,300	8.1612	4.21%
2021-07-28	7.845	-	-	7.745	7.915	9,400	73,913	7.8631	7.845	-	-	7.745	7.915	9,400	7.8631	1.88%
2021-07-27	7.700	-	7.780	7.700	8.275	189,700	1,521,824	8.0223	7.700	-	7.780	7.700	8.275	189,700	8.0223	-1.60%
2021-07-26	7.825	7.805	8.120	7.700	7.960	41,600	324,354	7.7970	7.825	7.805	8.120	7.700	7.960	41,600	7.7970	-1.76%
2021-07-23	7.965	-	8.150	7.920	8.040	34,800	277,813	7.9831	7.965	-	8.150	7.920	8.040	34,800	7.9831	-0.93%
2021-07-22	8.040	7.945	8.150	7.940	8.000	3,300	26,289	7.9664	8.040	7.945	8.150	7.940	8.000	3,300	7.9664	0.19%
2021-07-21	8.025	8.015	8.300	8.000	8.070	6,500	52,185	8.0285	8.025	8.015	8.300	8.000	8.070	6,500	8.0285	0.50%
2021-07-20	7.985	7.975	8.350	7.830	7.985	18,400	146,482	7.9610	7.985	7.975	8.350	7.830	7.985	18,400	7.9610	1.33%
2021-07-19	7.880	7.880	7.900	7.720	7.870	8,000	62,246	7.7808	7.880	7.880	7.900	7.720	7.870	8,000	7.7808	1.22%
2021-07-16	7.785	7.735	7.825	7.785	7.825	2,300	17,977	7.8161	7.785	7.735	7.825	7.785	7.825	2,300	7.8161	-0.83%
2021-07-15	7.850	7.820	8.350	7.780	7.850	13,200	103,238	7.8211	7.850	7.820	8.350	7.780	7.850	13,200	7.8211	0.38%
2021-07-14	7.820	-	7.820	7.855	7.900	16,000	126,211	7.8882	7.820	-	7.820	7.855	7.900	16,000	7.8882	-1.94%
2021-07-13	7.975	-	8.100	7.890	8.075	62,300	492,600	7.9069	7.975	-	8.100	7.890	8.075	62,300	7.9069	-1.24%
2021-07-12	8.075	8.050	8.100	8.045	8.300	29,700	240,199	8.0875	8.075	8.050	8.100	8.045	8.300	29,700	8.0875	1.19%
2021-07-09	7.980	7.920	8.500	7.845	7.980	8,400	66,910	7.9655	7.980	7.920	8.500	7.845	7.980	8,400	7.9655	-0.99%
2021-07-08	8.060	8.000	8.060	8.000	8.065	15,500	124,225	8.0145	8.060	8.000	8.060	8.000	8.065	15,500	8.0145	1.38%
2021-07-07	7.950	7.900	8.000	7.885	7.950	17,100	135,338	7.9145	7.950	7.900	8.000	7.885	7.950	17,100	7.9145	-0.31%
2021-07-06	7.975	7.950	8.500	7.790	8.045	14,400	114,430	7.9465	7.975	7.950	8.500	7.790	8.045	14,400	7.9465	0.44%
2021-07-05	7.940	7.935	8.500	7.905	7.990	500	3,981	7.9620	7.940	7.935	8.500	7.905	7.990	500	7.9620	2.19%
2021-07-02	7.770	7.740	7.770	7.770	7.920	10,200	79,882	7.8316	7.770	7.740	7.770	7.770	7.920	10,200	7.8316	-4.37%
2021-06-30	8.125	7.500	8.500	8.035	8.190	22,500	181,872	8.0832	8.125	7.500	8.500	8.035	8.190	22,500	8.0832	1.69%
2021-06-29	7.990	7.500	7.970	7.990	8.100	7,400	59,750	8.0743	7.990	7.500	7.970	7.990	8.100	7,400	8.0743	-1.96%
2021-06-28	8.150	8.110	8.145	8.080	8.150	81,100	656,950	8.1005	8.150	8.110	8.145	8.080	8.150	81,100	8.1005	1.68%
2021-06-25	8.015	7.950	8.020	7.860	8.015	9,700	77,369	7.9762	8.015	7.950	8.020	7.860	8.015	9,700	7.9762	0.44%
2021-06-24	7.980	7.905	8.050	7.905	8.045	31,500	251,511	7.9845	7.980	7.905	8.050	7.905	8.045	31,500	7.9845	0.38%
2021-06-23	7.950	7.850	7.980	7.900	7.950	9,500	75,375	7.9342	7.950	7.850	7.980	7.900	7.950	9,500	7.9342	2.78%
2021-06-22	7.735	-	8.000	-	-	0	0	-	7.735	-	8.000	-	-	0	-	0.00%
2021-06-21	7.735	7.700	7.750	7.735	7.735	100	773	7.7300	7.735	7.700	7.750	7.735	7.735	100	7.7300	0.19%
2021-06-18	7.720	-	8.000	7.630	7.720	3,500	26,805	7.6586	7.720	-	8.000	7.630	7.720	3,500	7.6586	1.25%
2021-06-17	7.625	7.300	-	7.520	7.625	92,600	699,748	7.5567	7.625	7.300	-	7.520	7.625	92,600	7.5567	3.04%
2021-06-16	7.400	-	7.400	7.400	7.580	1,100	8,320	7.5636	7.400	-	7.400	7.400	7.580	1,100	7.5636	-2.63%
2021-06-15	7.600	7.560	7.600	7.585	7.605	2,400	18,212	7.5883	7.600	7.560	7.600	7.585	7.605	2,400	7.5883	0.13%
2021-06-11	7.590	-	7.590	7.615	7.630	6,500	49,555	7.6238	7.590	-	7.590	7.615	7.630	6,500	7.6238	-0.52%
2021-06-10	7.630	7.630	8.000	7.615	7.630	21,100	160,990	7.6299	7.630	7.630	8.000	7.615	7.630	21,100	7.6299	0.73%
2021-06-09	7.575	-	7.635	7.570	7.620	6,100	46,347	7.5979	7.575	-	7.635	7.570	7.620	6,100	7.5979	-0.53%
2021-06-08	7.615	-	7.640	7.615	7.620	8,900	67,793	7.6172	7.615	-	7.640	7.615	7.620	8,900	7.6172	2.08%
2021-06-07	7.460	-	7.615	-	-	0	0	-	7.460	-	7.615	-	-	0	-	0.00%
2021-06-04	7.460	7.440	7.620	7.420	7.520	169,400	1,268,998	7.4911	7.460	7.440	7.620	7.420	7.520	169,400	7.4911	0.67%
2021-06-03	7.410	7.410	8.000	7.350	7.530	10,900	81,061	7.4368	7.410	7.410	8.000	7.350	7.530	10,900	7.4368	-0.07%
2021-06-02	7.415	7.300	7.580	7.415	7.470	4,000	29,843	7.4608	7.415	7.300	7.580	7.415	7.470	4,000	7.4608	-1.72%
2021-06-01	7.545	7.545	8.000	7.540	7.545	9,000	67,885	7.5428	7.545	7.545	8.000	7.540	7.545	9,000	7.5428	0.60%
2021-05-31	7.500	7.500	8.000	7.490	7.540	2,000	15,025	7.5125	7.500	7.500	8.000	7.490	7.540	2,000	7.5125	1.35%
2021-05-28	7.400	7.400	8.000	7.385	7.475	21,900	162,804	7.4340	7.400	7.400	8.000	7.385	7.475	21,900	7.4340	-0.27%
2021-05-27	7.420	7.420	8.000	7.380	7.400	4,800	35,484	7.3925	7.420	7.420	8.000	7.380	7.400	4,800	7.3925	2.42%
2021-05-26	7.245	-	7.500	7.250	7.285	23,000	167,200	7.2696	7.245	-	7.500	7.250	7.285	23,000	7.2696	-0.75%
2021-05-25	7.300	-	8.000	7.230	7.305	7,000	50,755	7.2507	7.300	-	8.000	7.230	7.305	7,000	7.2507	2.46%
2021-05-24	7.125	-	7.995	7.125	7.125	7,000	49,875	7.1250	7.125	-	7.995	7.125	7.125	7,000	7.1250	2.08%
2021-05-21	6.980	6.960	7.995	-	-	0	0	-	6.980	6.960	7.995	-	-	0	-	-1.27%
2021-05-20	7.070	7.000	-	6.910	7.070	75,600	532,101	7.0384	7.070	7.000	-	6.910	7.070	75,600	7.0384	2.32%
2021-05-18	6.910	6.910	-	6.900	6.910	5,000	34,515	6.9030	6.910	6.910	-	6.900	6.910	5,000	6.9030	0.07%
2021-05-17	6.905	-	-	6.905	6.930	13,000	90,025	6.9250	6.905	-	-	6.905	6.930	13,000	6.9250	2.07%
2021-05-14	6.765	6.600	-	-	-	0	0	-	6.765	6.600	-	-	-	0	-	1.50%
2021-05-13	6.665	6.665	-	6.665	6.665	1,000	6,665	6.6650	6.665	6.665	-	6.665	6.665	1,000	6.6650	0.00%
2021-05-12	6.665	6.600	-	6.660	6.660	300	1,998	6.6600	6.665	6.600	-	6.660	6.660	300	6.6600	0.00%
2021-05-11	6.665	6.600	-	6.650	6.665	11,700	77,854	6.6542	6.665	6.600	-	6.650	6.665	11,700	6.6542	0.23%
2021-05-10	6.650	-	6.650	6.650	6.700	1,300	8,655	6.6577	6.650	-	6.650	6.650	6.700	1,300	6.6577	-1.77%
2021-05-07	6.770	6.725	6.800	6.800	6.800	2,600	17,680	6.8000	6.770	6.725	6.800	6.800	6.800	2,600	6.8000	-2.59%
2021-05-06	6.950	6.800	7.015	6.960	7.035	41,000	288,260	7.0307	6.950	6.800	7.015	6.960	7.035	41,000	7.0307	-0.79%
2021-05-05	7.005	6.800	7.995	6.990	7.030	35,100	246,749	7.0299	7.005	6.800	7.995	6.990	7.030	35,100	7.0299	0.21%
2021-05-04	6.990	6.800	7.005	6.990	7.015	15,300	107,075	6.9984	6.990	6.800	7.005	6.990	7.015	15,300	6.9984	-0.14%
2021-05-03	7.000	6.800	7.000	6.980	7.015	137,900	964,059	6.9910	7.000	6.800	7.000	6.980	7.015	137,900	6.9910	-0.28%
2021-04-30	7.020	-	7.995	7.020	7.020	100	702	7.0200	7.020	-	7.995	7.020	7.020	100	7.0200	-0.78%
2021-04-29	7.075	-	7.995	7.075	7.075	300	2,122	7.0733	7.075	-	7.995	7.075	7.075	300	7.0733	0.21%
2021-04-28	7.060	-	7.995	7.035	7.050	4,000	28,155	7.0388	7.060	-	7.995	7.035	7.050	4,000	7.0388	-0.56%
2021-04-27	7.100	7.035	7.995	7.005	7.100	10,300	72,652	7.0536	7.100	7.035	7.995	7.005	7.100	10,300	7.0536	-0.14%
2021-04-26	7.110	-	7.995	7.155	7.230	9,800	70,381	7.1817	7.110	-	7.995	7.155	7.230	9,800	7.1817	-0.07%
2021-04-23	7.115	7.105	7.200	7.115	7.140	12,200	86,879	7.1212	7.115	7.105	7.200	7.115	7.140	12,200	7.1212	-0.70%
2021-04-22	7.165	6.990	7.995	7.030	7.175	20,300	144,797	7.1329	7.165	6.990	7.995	7.030	7.175	20,300	7.1329	1.99%
2021-04-21	7.025	6.900	7.995	6.960	7.070	8,700	61,017	7.0134	7.025	6.900	7.995	6.960	7.070	8,700	7.0134	-0.71%
2021-04-20	7.075	-	7.200	7.075	7.120	600	4,252	7.0867	7.075	-	7.200	7.075	7.120	600	7.0867	-0.28%
2021-04-19	7.095	7.090	7.400	7.025	7.095	27,000	190,571	7.0582	7.095	7.090	7.400	7.025	7.095	27,000	7.0582	3.58%
2021-04-16	6.850	6.750	7.065	6.745	6.850	74,800	505,185	6.7538	6.850	6.750	7.065	6.745	6.850	74,800	6.7538	1.03%
2021-04-15	6.780	6.700	7.500	6.770	6.815	14,900	101,214	6.7929	6.780	6.700	7.500	6.770	6.815	14,900	6.7929	-1.02%
2021-04-14	6.850	6.700	7.500	6.835	6.850	2,300	15,749	6.8474	6.850	6.700	7.500	6.835	6.850	2,300	6.8474	1.03%
2021-04-13	6.780	6.700	6.870	6.790	6.870	110,400	751,870	6.8104	6.780	6.700	6.870	6.790	6.870	110,400	6.8104	-0.22%
2021-04-12	6.795	6.700	6.820	6.875	6.875	4,500	30,717	6.8260	6.795	6.700	6.820	6.875	6.875	4,500	6.8260	-1.09%
2021-04-09	6.870	6.700	6.870	6.870	6.870	400	2,748	6.8700	6.870	6.700	6.870	6.870	6.870	400	6.8700	-0.87%
2021-04-08	6.930	6.700	6.930	6.930	6.930	2,000	13,860	6.9300	6.930	6.700	6.930	6.930	6.930	2,000	6.9300	0.00%
2021-04-07	6.930	6.800	-	6.840	6.930	58,100	398,380	6.8568	6.930	6.800	-	6.840	6.930	58,100	6.8568	2.06%
2021-04-01	6.790	6.770	6.890	6.775	6.775	9,000	60,975	6.7750	6.790	6.770	6.890	6.775	6.775	9,000	6.7750	1.49%
2021-03-31	6.690	6.560	-	6.615	6.690	6,900	45,917	6.6546	6.690	6.560	-	6.615	6.690	6,900	6.6546	0.90%
2021-03-30	6.630	6.600	-	-	-	0	0	-	6.630	6.600	-	-	-	0	-	0.00%
2021-03-29	6.630	6.600	-	6.630	6.630	500	3,315	6.6300	6.630	6.600	-	6.630	6.630	500	6.6300	-0.67%
2021-03-26	6.675	6.500	-	6.600	6.650	13,400	88,985	6.6407	6.675	6.500	-	6.600	6.650	13,400	6.6407	1.99%
2021-03-25	6.545	6.500	6.550	6.545	6.600	37,600	246,235	6.5488	6.545	6.500	6.550	6.545	6.600	37,600	6.5488	0.23%
2021-03-24	6.530	6.500	-	6.530	6.650	23,400	153,850	6.5748	6.530	6.500	-	6.530	6.650	23,400	6.5748	-2.54%
2021-03-23	6.700	6.700	-	6.680	6.740	5,300	35,529	6.7036	6.700	6.700	-	6.680	6.740	5,300	6.7036	-0.45%
2021-03-22	6.730	6.730	6.750	6.705	6.770	4,000	26,975	6.7438	6.730	6.730	6.750	6.705	6.770	4,000	6.7438	0.75%
2021-03-19	6.680	6.660	6.680	6.670	6.750	26,700	178,977	6.7033	6.680	6.660	6.680	6.670	6.750	26,700	6.7033	-1.76%
2021-03-18	6.800	6.800	6.825	6.795	6.850	53,100	361,926	6.8159	6.800	6.800	6.825	6.795	6.850	53,100	6.8159	-0.73%
2021-03-17	6.850	6.845	6.850	6.730	6.885	155,400	1,065,395	6.8558	6.850	6.845	6.850	6.730	6.885	155,400	6.8558	1.56%
2021-03-16	6.745	6.745	6.800	6.690	6.830	54,600	370,837	6.7919	6.745	6.745	6.800	6.690	6.830	54,600	6.7919	-0.81%
2021-03-15	6.800	6.760	-	6.740	7.040	63,600	435,173	6.8423	6.800	6.760	-	6.740	7.040	63,600	6.8423	-3.41%
2021-03-12	7.040	7.030	7.040	7.050	7.200	45,700	325,216	7.1163	7.040	7.030	7.040	7.050	7.200	45,700	7.1163	-2.15%
2021-03-11	7.195	7.170	8.105	7.070	7.195	29,700	211,346	7.1160	7.195	7.170	8.105	7.070	7.195	29,700	7.1160	0.98%
2021-03-10	7.125	7.100	8.105	7.135	7.230	4,900	35,225	7.1888	7.125	7.100	8.105	7.135	7.230	4,900	7.1888	-0.28%
2021-03-09	7.145	7.100	8.105	7.100	7.300	16,200	115,894	7.1540	7.145	7.100	8.105	7.100	7.300	16,200	7.1540	-2.92%
2021-03-08	7.360	7.360	7.455	7.360	7.730	47,300	353,252	7.4683	7.360	7.360	7.455	7.360	7.730	47,300	7.4683	-3.41%
2021-03-05	7.620	7.580	8.105	7.500	7.620	15,300	115,646	7.5586	7.620	7.580	8.105	7.500	7.620	15,300	7.5586	0.26%
2021-03-04	7.600	7.580	7.600	7.600	7.750	14,500	110,274	7.6051	7.600	7.580	7.600	7.600	7.750	14,500	7.6051	-3.37%
2021-03-03	7.865	7.210	8.000	7.580	7.825	2,300	17,872	7.7704	7.865	7.210	8.000	7.580	7.825	2,300	7.7704	-0.13%
2021-03-02	7.875	7.800	-	7.875	7.880	12,100	95,302	7.8762	7.875	7.800	-	7.875	7.880	12,100	7.8762	0.32%
2021-03-01	7.850	7.850	7.860	7.650	7.850	14,200	110,046	7.7497	7.850	7.850	7.860	7.650	7.850	14,200	7.7497	3.56%
2021-02-26	7.580	7.500	7.580	7.580	7.820	221,200	1,698,551	7.6788	7.580	7.500	7.580	7.580	7.820	221,200	7.6788	-3.75%
2021-02-25	7.875	7.800	-	7.865	7.885	2,800	22,051	7.8754	7.875	7.800	-	7.865	7.885	2,800	7.8754	-0.13%
2021-02-24	7.885	7.860	7.900	7.825	7.995	57,600	456,340	7.9226	7.885	7.860	7.900	7.825	7.995	57,600	7.9226	0.00%
2021-02-23	7.885	7.860	-	7.850	7.905	28,800	226,783	7.8744	7.885	7.860	-	7.850	7.905	28,800	7.8744	-0.25%
2021-02-22	7.905	7.865	7.935	7.930	8.020	54,200	431,470	7.9607	7.905	7.865	7.935	7.930	8.020	54,200	7.9607	-1.62%
2021-02-19	8.035	8.035	-	7.865	8.020	24,500	194,129	7.9236	8.035	8.035	-	7.865	8.020	24,500	7.9236	0.00%
2021-02-18	8.035	8.005	8.060	8.035	8.100	18,400	148,521	8.0718	8.035	8.005	8.060	8.035	8.100	18,400	8.0718	-0.25%
2021-02-17	8.055	8.050	-	8.030	8.065	26,800	215,826	8.0532	8.055	8.050	-	8.030	8.065	26,800	8.0532	0.06%
2021-02-16	8.050	8.050	-	8.030	8.040	38,700	310,848	8.0322	8.050	8.050	-	8.030	8.040	38,700	8.0322	0.25%
2021-02-11	8.030	8.030	-	-	-	0	0	-	8.030	8.030	-	-	-	0	-	0.37%
2021-02-10	8.000	8.000	8.100	7.945	8.030	10,600	84,427	7.9648	8.000	8.000	8.100	7.945	8.030	10,600	7.9648	1.98%
2021-02-09	7.845	7.855	-	7.775	7.855	38,400	298,933	7.7847	7.845	7.855	-	7.775	7.855	38,400	7.7847	1.75%
2021-02-08	7.710	7.660	-	7.710	7.790	11,200	86,560	7.7286	7.710	7.660	-	7.710	7.790	11,200	7.7286	0.59%
2021-02-05	7.665	7.500	7.720	7.620	7.840	99,200	770,010	7.7622	7.665	7.500	7.720	7.620	7.840	99,200	7.7622	-1.73%
2021-02-04	7.800	7.800	7.850	7.650	7.900	308,400	2,390,094	7.7500	7.800	7.800	7.850	7.650	7.900	308,400	7.7500	-1.27%
2021-02-03	7.900	7.890	8.950	7.900	8.030	53,800	428,549	7.9656	7.900	7.890	8.950	7.900	8.030	53,800	7.9656	-2.47%
2021-02-02	8.100	8.070	8.950	8.020	8.100	1,600	12,917	8.0731	8.100	8.070	8.950	8.020	8.100	1,600	8.0731	1.12%
2021-02-01	8.010	8.010	8.950	8.010	8.095	84,100	675,906	8.0369	8.010	8.010	8.950	8.010	8.095	84,100	8.0369	-0.12%
2021-01-29	8.020	8.020	8.970	8.000	8.950	45,500	367,592	8.0789	8.020	8.020	8.970	8.000	8.950	45,500	8.0789	0.25%
2021-01-28	8.000	8.000	8.970	7.990	8.265	70,400	568,687	8.0779	8.000	8.000	8.970	7.990	8.265	70,400	8.0779	-4.82%
2021-01-27	8.405	8.405	8.970	8.260	8.405	120,900	1,012,816	8.3773	8.405	8.405	8.970	8.260	8.405	120,900	8.3773	1.39%
2021-01-26	8.290	8.290	8.405	8.280	8.555	128,500	1,074,258	8.3600	8.290	8.290	8.405	8.280	8.555	128,500	8.3600	-3.10%
2021-01-25	8.555	8.550	8.800	8.300	8.555	198,500	1,678,027	8.4535	8.555	8.550	8.800	8.300	8.555	198,500	8.4535	0.06%
2021-01-22	8.550	8.550	8.800	8.490	8.780	68,100	582,613	8.5553	8.550	8.550	8.800	8.490	8.780	68,100	8.5553	-2.68%
2021-01-21	8.785	8.785	8.800	8.720	8.860	173,100	1,522,590	8.7960	8.785	8.785	8.800	8.720	8.860	173,100	8.7960	-0.06%
2021-01-20	8.790	8.775	8.850	8.700	8.795	28,700	250,934	8.7433	8.790	8.775	8.850	8.700	8.795	28,700	8.7433	0.46%
2021-01-19	8.750	8.750	8.830	8.705	8.905	14,700	130,265	8.8616	8.750	8.750	8.830	8.705	8.905	14,700	8.8616	-1.63%
2021-01-18	8.895	8.900	8.960	8.725	8.935	43,200	383,806	8.8844	8.895	8.900	8.960	8.725	8.935	43,200	8.8844	2.83%
2021-01-15	8.650	8.645	8.675	8.600	8.785	332,100	2,875,120	8.6574	8.650	8.645	8.675	8.600	8.785	332,100	8.6574	-2.48%
2021-01-14	8.870	8.870	8.965	8.800	8.990	63,000	559,526	8.8814	8.870	8.870	8.965	8.800	8.990	63,000	8.8814	-0.22%
2021-01-13	8.890	8.845	8.890	8.720	8.895	219,700	1,939,609	8.8284	8.890	8.845	8.890	8.720	8.895	219,700	8.8284	1.95%
2021-01-12	8.720	8.540	8.730	8.505	8.730	19,800	170,276	8.5998	8.720	8.540	8.730	8.505	8.730	19,800	8.5998	1.57%
2021-01-11	8.585	8.300	8.620	8.540	8.660	149,500	1,289,206	8.6235	8.585	8.300	8.620	8.540	8.660	149,500	8.6235	0.94%
2021-01-08	8.505	8.475	8.600	8.440	8.520	74,200	628,477	8.4700	8.505	8.475	8.600	8.440	8.520	74,200	8.4700	1.49%
2021-01-07	8.380	8.350	-	8.295	8.395	63,000	525,997	8.3492	8.380	8.350	-	8.295	8.395	63,000	8.3492	-0.65%
2021-01-06	8.435	8.410	-	8.340	8.560	65,800	553,921	8.4183	8.435	8.410	-	8.340	8.560	65,800	8.4183	-1.40%
2021-01-05	8.555	8.390	8.550	8.230	8.570	82,100	695,144	8.4670	8.555	8.390	8.550	8.230	8.570	82,100	8.4670	3.63%
2021-01-04	8.255	8.155	8.255	8.100	8.290	84,200	695,346	8.2583	8.255	8.155	8.255	8.100	8.290	84,200	8.2583	2.87%
2020-12-31	8.025	8.025	8.125	7.960	8.070	48,000	385,299	8.0271	8.025	8.025	8.125	7.960	8.070	48,000	8.0271	0.63%
2020-12-30	7.975	7.960	8.000	7.900	7.980	43,300	344,428	7.9545	7.975	7.960	8.000	7.900	7.980	43,300	7.9545	-0.31%
2020-12-29	8.000	7.980	8.000	7.995	8.060	9,900	79,505	8.0308	8.000	7.980	8.000	7.995	8.060	9,900	8.0308	2.56%
2020-12-28	7.800	7.780	-	7.780	7.880	45,800	357,784	7.8119	7.800	7.780	-	7.780	7.880	45,800	7.8119	-2.44%
2020-12-24	7.995	7.885	-	7.990	8.025	12,300	98,388	7.9990	7.995	7.885	-	7.990	8.025	12,300	7.9990	-0.12%
2020-12-23	8.005	7.980	8.010	7.895	8.010	15,100	119,575	7.9189	8.005	7.980	8.010	7.895	8.010	15,100	7.9189	1.78%
2020-12-22	7.865	7.865	8.005	7.865	8.000	33,100	262,067	7.9174	7.865	7.865	8.005	7.865	8.000	33,100	7.9174	-1.69%
2020-12-21	8.000	7.950	-	7.900	8.025	56,600	453,057	8.0045	8.000	7.950	-	7.900	8.025	56,600	8.0045	0.69%
2020-12-18	7.945	7.900	-	7.930	8.065	50,500	403,622	7.9925	7.945	7.900	-	7.930	8.065	50,500	7.9925	-1.85%
2020-12-17	8.095	8.000	-	7.950	8.095	29,200	234,007	8.0139	8.095	8.000	-	7.950	8.095	29,200	8.0139	0.87%
2020-12-16	8.025	8.020	-	8.025	8.145	5,800	46,809	8.0705	8.025	8.020	-	8.025	8.145	5,800	8.0705	-0.37%
2020-12-15	8.055	8.055	-	8.055	8.055	600	4,833	8.0550	8.055	8.055	-	8.055	8.055	600	8.0550	-0.12%
2020-12-14	8.065	8.060	8.065	8.000	8.065	18,500	148,438	8.0237	8.065	8.060	8.065	8.000	8.065	18,500	8.0237	-0.06%
2020-12-11	8.070	8.070	8.345	8.050	8.265	62,400	507,677	8.1358	8.070	8.070	8.345	8.050	8.265	62,400	8.1358	-2.12%
2020-12-10	8.245	8.245	8.345	8.245	8.300	1,010,000	8,426,025	8.3426	8.245	8.245	8.345	8.245	8.300	1,010,000	8.3426	-0.96%
2020-12-09	8.325	8.310	8.700	8.325	8.505	20,800	175,218	8.4239	8.325	8.310	8.700	8.325	8.505	20,800	8.4239	-0.95%
2020-12-08	8.405	8.405	8.640	8.395	8.455	11,600	97,861	8.4363	8.405	8.405	8.640	8.395	8.455	11,600	8.4363	-0.53%
2020-12-07	8.450	8.180	8.670	8.435	8.450	14,500	122,435	8.4438	8.450	8.180	8.670	8.435	8.450	14,500	8.4438	0.00%
2020-12-04	8.450	8.275	8.650	8.325	8.450	18,800	158,138	8.4116	8.450	8.275	8.650	8.325	8.450	18,800	8.4116	1.50%
2020-12-03	8.325	8.325	8.650	8.320	8.390	16,600	138,545	8.3461	8.325	8.325	8.650	8.320	8.390	16,600	8.3461	-0.89%
2020-12-02	8.400	8.335	9.050	8.400	8.400	6,000	50,400	8.4000	8.400	8.335	9.050	8.400	8.400	6,000	8.4000	0.84%
2020-12-01	8.330	8.275	9.050	8.235	8.350	22,600	188,215	8.3281	8.330	8.275	9.050	8.235	8.350	22,600	8.3281	1.22%
2020-11-30	8.230	8.220	8.275	8.230	8.315	41,500	343,830	8.2851	8.230	8.220	8.275	8.230	8.315	41,500	8.2851	-0.48%
2020-11-27	8.270	8.185	-	8.150	8.275	17,000	139,118	8.1834	8.270	8.185	-	8.150	8.275	17,000	8.1834	1.16%
2020-11-26	8.175	8.150	8.200	8.170	8.255	23,800	195,168	8.2003	8.175	8.150	8.200	8.170	8.255	23,800	8.2003	-0.67%
2020-11-25	8.230	8.200	-	8.220	8.300	39,400	326,388	8.2840	8.230	8.200	-	8.220	8.300	39,400	8.2840	-0.96%
2020-11-24	8.310	8.310	8.450	8.290	8.355	40,500	337,505	8.3335	8.310	8.310	8.450	8.290	8.355	40,500	8.3335	-0.72%
2020-11-23	8.370	8.330	8.500	8.330	8.370	56,000	467,416	8.3467	8.370	8.330	8.500	8.330	8.370	56,000	8.3467	0.00%
2020-11-20	8.370	8.335	-	8.315	8.410	25,000	209,336	8.3734	8.370	8.335	-	8.315	8.410	25,000	8.3734	0.06%
2020-11-19	8.365	8.365	8.610	8.300	8.370	5,600	46,663	8.3327	8.365	8.365	8.610	8.300	8.370	5,600	8.3327	-0.48%
2020-11-18	8.405	8.315	8.425	8.320	8.425	5,900	49,354	8.3651	8.405	8.315	8.425	8.320	8.425	5,900	8.3651	-0.06%
2020-11-17	8.410	8.360	-	8.105	8.410	254,400	2,076,593	8.1627	8.410	8.360	-	8.105	8.410	254,400	8.1627	-0.65%
2020-11-16	8.465	8.465	8.620	8.420	8.575	30,100	254,503	8.4552	8.465	8.465	8.620	8.420	8.575	30,100	8.4552	-0.41%
2020-11-13	8.500	8.495	-	8.450	8.550	29,400	250,168	8.5091	8.500	8.495	-	8.450	8.550	29,400	8.5091	-1.16%
2020-11-12	8.600	8.600	8.850	8.560	8.645	103,200	887,752	8.6022	8.600	8.600	8.850	8.560	8.645	103,200	8.6022	0.47%
2020-11-11	8.560	8.550	8.560	8.560	8.855	125,100	1,079,756	8.6311	8.560	8.550	8.560	8.560	8.855	125,100	8.6311	-3.28%
2020-11-10	8.850	8.805	8.850	8.705	9.005	163,300	1,446,447	8.8576	8.850	8.805	8.850	8.705	9.005	163,300	8.8576	-1.72%
2020-11-09	9.005	9.005	9.150	8.900	9.160	176,400	1,593,317	9.0324	9.005	9.005	9.150	8.900	9.160	176,400	9.0324	4.65%
2020-11-06	8.605	8.520	-	8.520	8.620	84,400	724,077	8.5791	8.605	8.520	-	8.520	8.620	84,400	8.5791	1.00%
2020-11-05	8.520	8.530	-	8.200	8.550	226,800	1,901,585	8.3844	8.520	8.530	-	8.200	8.550	226,800	8.3844	5.84%
2020-11-04	8.050	8.040	8.050	8.000	8.175	70,100	566,916	8.0872	8.050	8.040	8.050	8.000	8.175	70,100	8.0872	-1.59%
2020-11-03	8.180	8.180	8.265	8.140	8.250	158,100	1,297,246	8.2052	8.180	8.180	8.265	8.140	8.250	158,100	8.2052	0.86%
2020-11-02	8.110	8.075	8.150	7.940	8.110	180,700	1,453,001	8.0410	8.110	8.075	8.150	7.940	8.110	180,700	8.0410	1.63%
2020-10-30	7.980	8.000	8.010	7.960	8.225	249,500	2,020,472	8.0981	7.980	8.000	8.010	7.960	8.225	249,500	8.0981	-2.98%
2020-10-29	8.225	8.190	-	8.110	8.300	397,300	3,253,897	8.1900	8.225	8.190	-	8.110	8.300	397,300	8.1900	-0.60%
2020-10-28	8.275	8.270	-	7.955	8.310	325,000	2,655,225	8.1699	8.275	8.270	-	7.955	8.310	325,000	8.1699	2.80%
2020-10-27	8.050	8.050	8.080	7.995	8.075	258,400	2,079,566	8.0479	8.050	8.050	8.080	7.995	8.075	258,400	8.0479	0.12%
2020-10-23	8.040	7.950	-	7.970	8.165	330,500	2,667,258	8.0704	8.040	7.950	-	7.970	8.165	330,500	8.0704