Prices and Webb-site Total Returns

Fubon NYSE FactSet Taiwan Core Semiconductor Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03076	2022-01-13			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
2026-01-14	10.25	10.10	10.48	10.16	10.25	38,800	397,664	10.249	10.25	10.10	10.48	10.16	10.25	38,800	10.249	0.99%
2026-01-13	10.15	10.00	10.15	10.11	10.18	54,400	552,070	10.148	10.15	10.00	10.15	10.11	10.18	54,400	10.148	0.89%
2026-01-12	10.06	10.03	10.50	10.01	10.08	20,200	203,396	10.069	10.06	10.03	10.50	10.01	10.08	20,200	10.069	1.93%
2026-01-09	9.870	9.855	10.01	9.790	9.855	2,800	27,542	9.8364	9.870	9.855	10.01	9.790	9.855	2,800	9.8364	-0.20%
2026-01-08	9.890	9.000	10.00	9.850	10.01	12,800	126,997	9.9216	9.890	9.000	10.00	9.850	10.01	12,800	9.9216	-1.40%
2026-01-07	10.03	10.03	10.50	10.01	10.06	13,400	134,512	10.038	10.03	10.03	10.50	10.01	10.06	13,400	10.038	1.06%
2026-01-06	9.925	9.925	9.995	9.855	9.855	800	7,884	9.8550	9.925	9.925	9.995	9.855	9.855	800	9.8550	0.92%
2026-01-05	9.835	9.750	9.855	9.840	9.875	15,000	147,763	9.8509	9.835	9.750	9.855	9.840	9.875	15,000	9.8509	3.15%
2026-01-02	9.535	9.520	9.800	9.520	9.535	5,800	55,294	9.5334	9.535	9.520	9.800	9.520	9.535	5,800	9.5334	1.60%
2025-12-31	9.385	9.385	9.600	9.365	9.365	5,000	46,825	9.3650	9.385	9.385	9.600	9.365	9.365	5,000	9.3650	0.27%
2025-12-30	9.360	8.800	9.400	9.360	9.360	2,200	20,582	9.3555	9.360	8.800	9.400	9.360	9.360	2,200	9.3555	0.27%
2025-12-29	9.335	8.800	9.340	9.330	9.335	7,200	67,210	9.3347	9.335	8.800	9.340	9.330	9.335	7,200	9.3347	2.58%
2025-12-24	9.100	8.915	9.600	9.100	9.100	1,000	9,100	9.1000	9.100	8.915	9.600	9.100	9.100	1,000	9.1000	0.44%
2025-12-23	9.060	9.050	9.600	8.855	8.950	5,200	46,065	8.8587	9.060	9.050	9.600	8.855	8.950	5,200	8.8587	0.55%
2025-12-22	9.010	8.915	9.600	-	-	0	0	-	9.010	8.915	9.600	-	-	0	-	0.95%
2025-12-19	8.925	8.915	9.600	-	-	0	0	-	8.925	8.915	9.600	-	-	0	-	0.28%
2025-12-18	8.900	8.820	9.600	8.900	8.900	1,400	12,460	8.9000	8.900	8.820	9.600	8.900	8.900	1,400	8.9000	-0.67%
2025-12-17	8.960	8.945	9.600	8.885	9.015	7,800	69,664	8.9313	8.960	8.945	9.600	8.885	9.015	7,800	8.9313	-0.44%
2025-12-16	9.000	9.000	9.380	8.900	9.050	10,400	93,481	8.9886	9.000	9.000	9.380	8.900	9.050	10,400	8.9886	-2.81%
2025-12-15	9.260	9.000	9.380	9.375	9.375	201	1,884	9.3731	9.260	9.000	9.380	9.375	9.375	201	9.3731	-1.23%
2025-12-12	9.375	9.000	9.600	9.360	9.365	3,600	33,704	9.3622	9.375	9.000	9.600	9.360	9.365	3,600	9.3622	0.86%
2025-12-11	9.295	9.105	9.295	9.355	9.355	400	3,742	9.3550	9.295	9.105	9.295	9.355	9.355	400	9.3550	-0.64%
2025-12-10	9.355	8.700	-	9.280	9.340	2,260	21,049	9.3137	9.355	8.700	-	9.280	9.340	2,260	9.3137	0.81%
2025-12-09	9.280	9.280	9.400	-	-	1	9	9.0000	9.280	9.280	9.400	-	-	1	9.0000	0.22%
2025-12-08	9.260	9.260	9.390	9.230	9.235	2,200	20,307	9.2305	9.260	9.260	9.390	9.230	9.235	2,200	9.2305	0.82%
2025-12-05	9.185	9.000	9.200	9.160	9.160	200	1,832	9.1600	9.185	9.000	9.200	9.160	9.160	200	9.1600	1.27%
2025-12-04	9.070	8.750	9.200	-	-	0	0	-	9.070	8.750	9.200	-	-	0	-	0.00%
2025-12-03	9.070	8.750	9.350	-	-	0	0	-	9.070	8.750	9.350	-	-	0	-	0.06%
2025-12-02	9.065	9.050	9.350	9.045	9.045	200	1,809	9.0450	9.065	9.050	9.350	9.045	9.045	200	9.0450	0.11%
2025-12-01	9.055	9.030	9.350	9.055	9.270	10,201	92,413	9.0592	9.055	9.030	9.350	9.055	9.270	10,201	9.0592	-2.32%
2025-11-28	9.270	9.205	9.350	9.140	9.275	10,200	93,255	9.1426	9.270	9.205	9.350	9.140	9.275	10,200	9.1426	2.09%
2025-11-27	9.080	9.060	9.140	9.080	9.080	200	1,816	9.0800	9.080	9.060	9.140	9.080	9.080	200	9.0800	1.34%
2025-11-26	8.960	8.550	9.350	8.960	9.025	20,800	187,230	9.0014	8.960	8.550	9.350	8.960	9.025	20,800	9.0014	2.40%
2025-11-25	8.750	8.550	9.350	-	-	0	0	-	8.750	8.550	9.350	-	-	0	-	2.10%
2025-11-24	8.570	8.200	9.350	8.570	8.570	201	1,722	8.5672	8.570	8.200	9.350	8.570	8.570	201	8.5672	1.66%
2025-11-21	8.430	8.400	8.490	8.450	8.775	3,000	25,941	8.6470	8.430	8.400	8.490	8.450	8.775	3,000	8.6470	-4.04%
2025-11-20	8.785	8.700	9.700	8.740	8.785	1,400	12,281	8.7721	8.785	8.700	9.700	8.740	8.785	1,400	8.7721	2.75%
2025-11-19	8.550	8.200	9.700	8.550	8.555	13,000	111,165	8.5512	8.550	8.200	9.700	8.550	8.555	13,000	8.5512	-0.81%
2025-11-18	8.620	8.550	9.700	8.620	8.685	9,600	83,090	8.6552	8.620	8.550	9.700	8.620	8.685	9,600	8.6552	-2.27%
2025-11-17	8.820	8.820	9.200	8.820	8.820	9,601	84,680	8.8199	8.820	8.820	9.200	8.820	8.820	9,601	8.8199	0.46%
2025-11-14	8.780	8.710	8.830	8.780	8.830	17,000	149,990	8.8229	8.780	8.710	8.830	8.780	8.830	17,000	8.8229	-1.84%
2025-11-13	8.945	8.900	9.200	-	-	0	0	-	8.945	8.900	9.200	-	-	0	-	0.00%
2025-11-12	8.945	8.945	9.200	8.940	8.955	19,000	169,920	8.9432	8.945	8.945	9.200	8.940	8.955	19,000	8.9432	-0.11%
2025-11-11	8.955	8.550	9.200	8.945	9.010	5,201	46,560	8.9521	8.955	8.550	9.200	8.945	9.010	5,201	8.9521	-1.54%
2025-11-10	9.095	9.000	9.350	9.005	9.115	44,000	398,843	9.0646	9.095	9.000	9.350	9.005	9.115	44,000	9.0646	1.00%
2025-11-07	9.005	8.800	9.005	9.005	9.005	200	1,801	9.0050	9.005	8.800	9.005	9.005	9.005	200	9.0050	-2.12%
2025-11-06	9.200	9.170	9.295	9.215	9.215	801	7,381	9.2147	9.200	9.170	9.295	9.215	9.215	801	9.2147	2.28%
2025-11-05	8.995	8.955	-	8.910	8.910	200	1,782	8.9100	8.995	8.955	-	8.910	8.910	200	8.9100	-1.32%
2025-11-04	9.115	8.910	9.300	9.105	9.185	4,200	38,417	9.1469	9.115	8.910	9.300	9.105	9.185	4,200	9.1469	-1.03%
2025-11-03	9.210	8.910	-	9.210	9.290	5,000	46,276	9.2552	9.210	8.910	-	9.210	9.290	5,000	9.2552	-0.75%
2025-10-31	9.280	8.910	9.400	9.280	9.280	3,011	27,942	9.2800	9.280	8.910	9.400	9.280	9.280	3,011	9.2800	1.03%
2025-10-30	9.185	8.910	9.200	9.185	9.200	4,200	38,607	9.1921	9.185	8.910	9.200	9.185	9.200	4,200	9.1921	1.66%
2025-10-28	9.035	8.910	9.400	9.000	9.000	600	5,400	9.0000	9.035	8.910	9.400	9.000	9.000	600	9.0000	-0.88%
2025-10-27	9.115	9.000	9.400	-	-	1	9	9.0000	9.115	9.000	9.400	-	-	1	9.0000	0.33%
2025-10-24	9.085	9.085	-	9.000	9.040	28,205	254,645	9.0284	9.085	9.085	-	9.000	9.040	28,205	9.0284	0.94%
2025-10-23	9.000	8.800	9.000	-	-	10	90	9.0000	9.000	8.800	9.000	-	-	10	9.0000	-1.37%
2025-10-22	9.125	8.800	-	9.145	9.145	400	3,658	9.1450	9.125	8.800	-	9.145	9.145	400	9.1450	-0.44%
2025-10-21	9.165	8.800	9.205	9.165	9.205	2,200	20,211	9.1868	9.165	8.800	9.205	9.165	9.205	2,200	9.1868	0.44%
2025-10-20	9.125	8.750	-	9.120	9.120	401	3,657	9.1197	9.125	8.750	-	9.120	9.120	401	9.1197	1.84%
2025-10-17	8.960	8.750	9.010	9.010	9.010	5,000	45,050	9.0100	8.960	8.750	9.010	9.010	9.010	5,000	9.0100	-2.08%
2025-10-16	9.150	9.150	9.200	9.040	9.155	3,600	32,885	9.1347	9.150	9.150	9.200	9.040	9.155	3,600	9.1347	1.22%
2025-10-15	9.040	8.580	9.045	8.830	9.040	4,200	37,478	8.9233	9.040	8.580	9.045	8.830	9.040	4,200	8.9233	3.49%
2025-10-14	8.735	8.500	-	8.935	8.940	8,000	71,484	8.9355	8.735	8.500	-	8.935	8.940	8,000	8.9355	-0.80%
2025-10-13	8.805	8.800	8.850	8.795	8.840	9,211	81,070	8.8014	8.805	8.800	8.850	8.795	8.840	9,211	8.8014	-2.38%
2025-10-10	9.020	8.650	9.050	9.020	9.020	200	1,804	9.0200	9.020	8.650	9.050	9.020	9.020	200	9.0200	-0.93%
2025-10-09	9.105	9.030	9.130	9.040	9.110	6,600	59,963	9.0853	9.105	9.030	9.130	9.040	9.110	6,600	9.0853	2.19%
2025-10-08	8.910	8.865	8.930	8.865	8.905	3,802	33,810	8.8927	8.910	8.865	8.930	8.865	8.905	3,802	8.8927	0.73%
2025-10-06	8.845	8.775	-	-	-	0	0	-	8.845	8.775	-	-	-	0	-	-0.06%
2025-10-03	8.850	8.830	8.900	8.800	8.800	2,800	24,640	8.8000	8.850	8.830	8.900	8.800	8.800	2,800	8.8000	0.97%
2025-10-02	8.765	8.700	-	8.765	8.765	2,200	19,283	8.7650	8.765	8.700	-	8.765	8.765	2,200	8.7650	1.21%
2025-09-30	8.660	8.660	8.765	-	-	1	8	8.0000	8.660	8.660	8.765	-	-	1	8.0000	0.41%
2025-09-29	8.625	8.625	8.765	8.625	8.625	400	3,450	8.6250	8.625	8.625	8.765	8.625	8.625	400	8.6250	0.64%
2025-09-26	8.570	8.460	8.800	-	-	0	0	-	8.570	8.460	8.800	-	-	0	-	-1.95%
2025-09-25	8.740	8.700	8.900	-	-	0	0	-	8.740	8.700	8.900	-	-	0	-	-0.46%
2025-09-24	8.780	8.770	8.800	8.780	8.820	1,400	12,308	8.7914	8.780	8.770	8.800	8.780	8.820	1,400	8.7914	-0.68%
2025-09-23	8.840	-	8.845	8.800	8.880	16,200	143,419	8.8530	8.840	-	8.845	8.800	8.880	16,200	8.8530	2.14%
2025-09-22	8.655	8.630	8.800	8.655	8.655	201	1,739	8.6517	8.655	8.630	8.800	8.655	8.655	201	8.6517	0.46%
2025-09-19	8.615	8.600	8.700	8.605	8.615	10,600	91,219	8.6056	8.615	8.600	8.700	8.605	8.615	10,600	8.6056	0.23%
2025-09-18	8.595	8.485	8.620	8.530	8.570	800	6,848	8.5600	8.595	8.485	8.620	8.530	8.570	800	8.5600	1.54%
2025-09-17	8.465	-	8.500	8.450	8.500	10,200	86,200	8.4510	8.465	-	8.500	8.450	8.500	10,200	8.4510	-0.47%
2025-09-16	8.505	-	8.600	8.460	8.510	19,200	163,052	8.4923	8.505	-	8.600	8.460	8.510	19,200	8.4923	2.04%
2025-09-15	8.335	8.295	8.335	-	-	1	8	8.0000	8.335	8.295	8.335	-	-	1	8.0000	-0.77%
2025-09-12	8.400	8.120	8.440	8.400	8.400	2,200	18,480	8.4000	8.400	8.120	8.440	8.400	8.400	2,200	8.4000	0.24%
2025-09-11	8.380	8.360	8.440	8.360	8.380	7,600	63,522	8.3582	8.380	8.360	8.440	8.360	8.380	7,600	8.3582	0.06%
2025-09-10	8.375	8.280	8.400	8.370	8.385	16,800	140,846	8.3837	8.375	8.280	8.400	8.370	8.385	16,800	8.3837	0.06%
2025-09-09	8.370	7.800	8.380	8.330	8.370	8,000	66,889	8.3611	8.370	7.800	8.380	8.330	8.370	8,000	8.3611	0.84%
2025-09-08	8.300	8.230	8.300	8.200	8.300	30,001	246,738	8.2243	8.300	8.230	8.300	8.200	8.300	30,001	8.2243	2.03%
2025-09-05	8.135	7.480	8.170	8.100	8.130	3,201	26,012	8.1262	8.135	7.480	8.170	8.100	8.130	3,201	8.1262	2.20%
2025-09-04	7.960	7.500	7.970	7.960	8.000	10,800	85,984	7.9615	7.960	7.500	7.970	7.960	8.000	10,800	7.9615	0.13%
2025-09-03	7.950	7.500	7.995	7.940	7.950	4,200	33,358	7.9424	7.950	7.500	7.995	7.940	7.950	4,200	7.9424	0.13%
2025-09-02	7.940	7.500	7.960	8.000	8.015	11,600	92,815	8.0013	7.940	7.500	7.960	8.000	8.015	11,600	8.0013	-0.31%
2025-09-01	7.965	7.580	7.965	-	-	0	0	-	7.965	7.580	7.965	-	-	0	-	0.00%
2025-08-29	7.965	7.580	8.000	-	-	0	0	-	7.965	7.580	8.000	-	-	0	-	0.00%
2025-08-28	7.965	7.580	8.100	-	-	0	0	-	7.965	7.580	8.100	-	-	0	-	0.00%
2025-08-27	7.965	7.955	8.100	7.960	7.965	4,400	35,042	7.9641	7.965	7.955	8.100	7.960	7.965	4,400	7.9641	0.50%
2025-08-26	7.925	7.580	7.925	7.915	7.925	1,400	11,083	7.9164	7.925	7.580	7.925	7.915	7.925	1,400	7.9164	0.13%
2025-08-25	7.915	7.880	7.915	7.870	7.930	1,801	14,221	7.8962	7.915	7.880	7.915	7.870	7.930	1,801	7.8962	2.99%
2025-08-22	7.685	7.180	8.000	7.685	7.710	400	3,079	7.6975	7.685	7.180	8.000	7.685	7.710	400	7.6975	-0.45%
2025-08-21	7.720	7.710	8.000	7.715	7.765	17,000	131,395	7.7291	7.720	7.710	8.000	7.715	7.765	17,000	7.7291	0.52%
2025-08-20	7.680	-	8.000	7.680	7.810	400	3,098	7.7450	7.680	-	8.000	7.680	7.810	400	7.7450	-3.76%
2025-08-19	7.980	-	8.080	8.000	8.000	1,000	8,000	8.0000	7.980	-	8.080	8.000	8.000	1,000	8.0000	-0.25%
2025-08-18	8.000	-	8.080	8.000	8.000	2,000	16,000	8.0000	8.000	-	8.080	8.000	8.000	2,000	8.0000	-0.93%
2025-08-15	8.075	-	8.075	-	-	0	0	-	8.075	-	8.075	-	-	0	-	-0.12%
2025-08-14	8.085	-	8.200	8.065	8.085	14,200	114,597	8.0702	8.085	-	8.200	8.065	8.085	14,200	8.0702	0.56%
2025-08-13	8.040	-	8.200	8.015	8.025	400	3,208	8.0200	8.040	-	8.200	8.015	8.025	400	8.0200	1.07%
2025-08-12	7.955	-	7.955	7.955	7.955	1,600	12,728	7.9550	7.955	-	7.955	7.955	7.955	1,600	7.9550	0.00%
2025-08-11	7.955	7.955	8.200	7.955	7.990	3,600	28,727	7.9797	7.955	7.955	8.200	7.955	7.990	3,600	7.9797	-0.75%
2025-08-08	8.015	-	8.040	-	-	0	0	-	8.015	-	8.040	-	-	0	-	-0.68%
2025-08-07	8.070	8.070	8.200	8.070	8.070	1,000	8,070	8.0700	8.070	8.070	8.200	8.070	8.070	1,000	8.0700	2.41%
2025-08-06	7.880	7.800	7.890	7.885	7.890	6,400	50,489	7.8889	7.880	7.800	7.890	7.885	7.890	6,400	7.8889	-0.69%
2025-08-05	7.935	7.890	8.200	-	-	0	0	-	7.935	7.890	8.200	-	-	0	-	0.19%
2025-08-04	7.920	7.890	7.930	7.920	7.920	5,000	39,600	7.9200	7.920	7.890	7.930	7.920	7.920	5,000	7.9200	-0.13%
2025-08-01	7.930	7.910	8.200	7.995	7.995	3,000	23,985	7.9950	7.930	7.910	8.200	7.995	7.995	3,000	7.9950	-1.31%
2025-07-31	8.035	-	8.085	7.990	8.040	21,800	174,862	8.0212	8.035	-	8.085	7.990	8.040	21,800	8.0212	-0.62%
2025-07-30	8.085	8.040	8.105	-	-	0	0	-	8.085	8.040	8.105	-	-	0	-	-0.43%
2025-07-29	8.120	8.030	8.125	-	-	0	0	-	8.120	8.030	8.125	-	-	0	-	-0.98%
2025-07-28	8.200	7.980	8.300	8.200	8.200	37,000	303,400	8.2000	8.200	7.980	8.300	8.200	8.200	37,000	8.2000	0.00%
2025-07-25	8.200	7.980	8.245	-	-	0	0	-	8.200	7.980	8.245	-	-	0	-	0.00%
2025-07-24	8.200	8.180	8.300	8.195	8.200	5,000	40,998	8.1996	8.200	8.180	8.300	8.195	8.200	5,000	8.1996	0.24%
2025-07-23	8.180	8.100	8.180	8.180	8.180	200	1,636	8.1800	8.180	8.100	8.180	8.180	8.180	200	8.1800	0.80%
2025-07-22	8.115	7.980	8.200	-	-	0	0	-	8.115	7.980	8.200	-	-	0	-	-1.76%
2025-07-21	8.260	7.900	8.260	8.260	8.260	400	3,304	8.2600	8.260	7.900	8.260	8.260	8.260	400	8.2600	-0.54%
2025-07-18	8.305	7.900	8.390	8.290	8.305	13,000	107,815	8.2935	8.305	7.900	8.390	8.290	8.305	13,000	8.2935	0.18%
2025-07-17	8.290	-	8.290	8.300	8.300	5,200	43,160	8.3000	8.290	-	8.290	8.300	8.300	5,200	8.3000	0.97%
2025-07-16	8.210	8.210	8.250	-	-	0	0	-	8.210	8.210	8.250	-	-	0	-	0.74%
2025-07-15	8.150	8.125	8.500	8.115	8.115	2,000	16,230	8.1150	8.150	8.125	8.500	8.115	8.115	2,000	8.1150	0.56%
2025-07-14	8.105	8.050	8.115	-	-	0	0	-	8.105	8.050	8.115	-	-	0	-	-0.67%
2025-07-11	8.160	-	8.240	-	-	0	0	-	8.160	-	8.240	-	-	0	-	0.25%
2025-07-10	8.140	8.115	8.300	8.130	8.140	6,000	48,808	8.1347	8.140	8.115	8.300	8.130	8.140	6,000	8.1347	0.68%
2025-07-09	8.085	7.955	8.150	8.085	8.085	400	3,234	8.0850	8.085	7.955	8.150	8.085	8.085	400	8.0850	0.62%
2025-07-08	8.035	-	8.300	8.015	8.035	600	4,815	8.0250	8.035	-	8.300	8.015	8.035	600	8.0250	-1.11%
2025-07-07	8.125	-	8.200	-	-	0	0	-	8.125	-	8.200	-	-	0	-	-1.22%
2025-07-04	8.225	7.480	8.245	-	-	0	0	-	8.225	7.480	8.245	-	-	0	-	-1.26%
2025-07-03	8.330	7.480	8.350	8.290	8.330	1,200	9,980	8.3167	8.330	7.480	8.350	8.290	8.330	1,200	8.3167	2.21%
2025-07-02	8.150	7.480	8.350	8.145	8.150	3,200	26,076	8.1488	8.150	7.480	8.350	8.145	8.150	3,200	8.1488	1.24%
2025-06-30	8.050	7.300	8.050	8.055	8.165	1,600	12,954	8.0963	8.050	7.300	8.050	8.055	8.165	1,600	8.0963	-1.35%
2025-06-27	8.160	7.300	8.170	8.165	8.170	10,400	84,926	8.1660	8.160	7.300	8.170	8.165	8.170	10,400	8.1660	0.74%
2025-06-26	8.100	7.300	8.100	8.040	8.100	60,400	488,157	8.0821	8.100	7.300	8.100	8.040	8.100	60,400	8.0821	0.93%
2025-06-25	8.025	7.080	8.100	7.965	8.000	13,800	110,219	7.9869	8.025	7.080	8.100	7.965	8.000	13,800	7.9869	2.69%
2025-06-24	7.815	7.740	8.000	7.760	7.820	21,000	163,836	7.8017	7.815	7.740	8.000	7.760	7.820	21,000	7.8017	2.42%
2025-06-23	7.630	7.080	7.635	-	-	0	0	-	7.630	7.080	7.635	-	-	0	-	-0.07%
2025-06-20	7.635	-	7.800	7.605	7.605	2,600	19,773	7.6050	7.635	-	7.800	7.605	7.605	2,600	7.6050	-0.20%
2025-06-19	7.650	7.480	7.665	-	-	0	0	-	7.650	7.480	7.665	-	-	0	-	-1.54%
2025-06-18	7.770	7.480	7.800	7.770	7.770	200	1,554	7.7700	7.770	7.480	7.800	7.770	7.770	200	7.7700	-0.13%
2025-06-17	7.780	7.300	7.850	7.775	7.805	10,400	80,942	7.7829	7.780	7.300	7.850	7.775	7.805	10,400	7.7829	0.39%
2025-06-16	7.750	7.300	8.000	7.660	7.750	11,000	84,620	7.6927	7.750	7.300	8.000	7.660	7.750	11,000	7.6927	1.04%
2025-06-13	7.670	7.300	7.670	-	-	0	0	-	7.670	7.300	7.670	-	-	0	-	-1.03%
2025-06-12	7.750	-	7.790	7.700	7.750	8,600	66,568	7.7405	7.750	-	7.790	7.700	7.750	8,600	7.7405	0.65%
2025-06-11	7.700	6.980	7.800	7.700	7.700	8,200	63,140	7.7000	7.700	6.980	7.800	7.700	7.700	8,200	7.7000	1.92%
2025-06-10	7.555	6.980	7.750	7.510	7.555	6,400	48,082	7.5128	7.555	6.980	7.750	7.510	7.555	6,400	7.5128	2.30%
2025-06-09	7.385	6.980	7.600	7.350	7.360	12,600	92,713	7.3582	7.385	6.980	7.600	7.350	7.360	12,600	7.3582	0.96%
2025-06-06	7.315	-	7.600	-	-	0	0	-	7.315	-	7.600	-	-	0	-	0.00%
2025-06-05	7.315	6.700	7.360	-	-	0	0	-	7.315	6.700	7.360	-	-	0	-	0.62%
2025-06-04	7.270	6.700	7.320	7.265	7.325	4,400	32,170	7.3114	7.270	6.700	7.320	7.265	7.325	4,400	7.3114	1.82%
2025-06-03	7.140	6.700	7.500	-	-	0	0	-	7.140	6.700	7.500	-	-	0	-	0.00%
2025-06-02	7.140	-	7.500	-	-	0	0	-	7.140	-	7.500	-	-	0	-	-1.72%
2025-05-30	7.265	-	7.500	7.250	7.310	8,400	61,014	7.2636	7.265	-	7.500	7.250	7.310	8,400	7.2636	-1.22%
2025-05-29	7.355	7.250	7.500	-	-	0	0	-	7.355	7.250	7.500	-	-	0	-	1.03%
2025-05-28	7.280	7.250	7.285	-	-	0	0	-	7.280	7.250	7.285	-	-	0	-	0.00%
2025-05-27	7.280	7.250	7.500	7.320	7.360	7,800	56,964	7.3031	7.280	7.250	7.500	7.320	7.360	7,800	7.3031	-0.41%
2025-05-26	7.310	6.820	7.500	-	-	0	0	-	7.310	6.820	7.500	-	-	0	-	0.00%
2025-05-23	7.310	7.155	7.500	-	-	0	0	-	7.310	7.155	7.500	-	-	0	-	0.00%
2025-05-22	7.310	7.155	7.500	7.310	7.310	20,000	146,200	7.3100	7.310	7.155	7.500	7.310	7.310	20,000	7.3100	-0.54%
2025-05-21	7.350	7.155	7.355	7.350	7.350	20,000	147,000	7.3500	7.350	7.155	7.355	7.350	7.350	20,000	7.3500	1.94%
2025-05-20	7.210	7.155	7.750	7.210	7.210	3,600	25,956	7.2100	7.210	7.155	7.750	7.210	7.210	3,600	7.2100	0.70%
2025-05-19	7.160	7.155	7.750	7.135	7.270	85,400	614,994	7.2013	7.160	7.155	7.750	7.135	7.270	85,400	7.2013	-2.32%
2025-05-16	7.330	7.330	7.750	7.330	7.330	4,600	33,718	7.3300	7.330	7.330	7.750	7.330	7.330	4,600	7.3300	0.41%
2025-05-15	7.300	7.200	7.300	7.270	7.315	12,600	91,949	7.2975	7.300	7.200	7.300	7.270	7.315	12,600	7.2975	0.48%
2025-05-14	7.265	7.265	7.300	7.200	7.255	8,000	57,930	7.2413	7.265	7.265	7.300	7.200	7.255	8,000	7.2413	2.18%
2025-05-13	7.110	6.510	7.110	-	-	0	0	-	7.110	6.510	7.110	-	-	0	-	-0.42%
2025-05-12	7.140	7.025	7.300	7.045	7.140	1,400	9,950	7.1071	7.140	7.025	7.300	7.045	7.140	1,400	7.1071	2.59%
2025-05-09	6.960	6.960	7.500	6.815	6.960	73,200	504,953	6.8983	6.960	6.960	7.500	6.815	6.960	73,200	6.8983	2.58%
2025-05-08	6.785	6.510	6.860	-	-	0	0	-	6.785	6.510	6.860	-	-	0	-	0.00%
2025-05-07	6.785	-	7.210	6.735	6.755	100,000	673,900	6.7390	6.785	-	7.210	6.735	6.755	100,000	6.7390	-1.24%
2025-05-06	6.870	-	6.940	6.875	6.920	20,800	143,900	6.9183	6.870	-	6.940	6.875	6.920	20,800	6.9183	1.33%
2025-05-02	6.780	6.490	-	-	-	0	0	-	6.780	6.490	-	-	-	0	-	4.95%
2025-04-30	6.460	-	-	6.390	6.460	6,400	40,994	6.4053	6.460	-	-	6.390	6.460	6,400	6.4053	1.41%
2025-04-29	6.370	6.335	-	6.315	6.315	6,000	37,890	6.3150	6.370	6.335	-	6.315	6.315	6,000	6.3150	0.87%
2025-04-28	6.315	6.150	-	6.250	6.325	21,800	137,824	6.3222	6.315	6.150	-	6.250	6.325	21,800	6.3222	1.85%
2025-04-25	6.200	6.200	-	-	-	0	0	-	6.200	6.200	-	-	-	0	-	2.65%
2025-04-24	6.040	5.780	6.090	6.050	6.100	12,400	75,390	6.0798	6.040	5.780	6.090	6.050	6.100	12,400	6.0798	-0.49%
2025-04-23	6.070	5.995	-	6.035	6.070	6,600	39,999	6.0605	6.070	5.995	-	6.035	6.070	6,600	6.0605	3.85%
2025-04-22	5.845	5.500	-	-	-	0	0	-	5.845	5.500	-	-	-	0	-	-4.02%
2025-04-17	6.090	6.085	-	6.010	6.085	2,400	14,589	6.0788	6.090	6.085	-	6.010	6.085	2,400	6.0788	0.08%
2025-04-16	6.085	-	6.200	6.085	6.300	1,600	9,829	6.1431	6.085	-	6.200	6.085	6.300	1,600	6.1431	-2.48%
2025-04-15	6.240	6.220	-	6.195	6.240	83,400	520,353	6.2392	6.240	6.220	-	6.195	6.240	83,400	6.2392	2.46%
2025-04-14	6.090	6.060	-	-	-	0	0	-	6.090	6.060	-	-	-	0	-	0.74%
2025-04-11	6.045	6.045	-	5.955	5.955	400	2,382	5.9550	6.045	6.045	-	5.955	5.955	400	5.9550	1.51%
2025-04-10	5.955	5.400	-	5.925	6.060	39,200	234,429	5.9803	5.955	5.400	-	5.925	6.060	39,200	5.9803	12.36%
2025-04-09	5.300	5.205	-	5.180	5.245	400	2,085	5.2125	5.300	5.205	-	5.180	5.245	400	5.2125	-3.81%
2025-04-08	5.510	5.510	-	5.510	5.525	2,600	14,344	5.5169	5.510	5.510	-	5.510	5.525	2,600	5.5169	0.18%
2025-04-07	5.500	-	5.800	5.500	6.000	26,800	155,799	5.8134	5.500	-	5.800	5.500	6.000	26,800	5.8134	-14.26%
2025-04-03	6.415	6.365	-	6.415	6.430	17,000	109,145	6.4203	6.415	6.365	-	6.415	6.430	17,000	6.4203	-2.14%
2025-04-02	6.555	6.365	-	6.540	6.540	6,800	44,472	6.5400	6.555	6.365	-	6.540	6.540	6,800	6.5400	0.69%
2025-04-01	6.510	6.510	-	6.510	6.510	1,000	6,510	6.5100	6.510	6.510	-	6.510	6.510	1,000	6.5100	1.72%
2025-03-31	6.400	6.365	6.400	-	-	0	0	-	6.400	6.365	6.400	-	-	0	-	-5.19%
2025-03-28	6.750	6.500	7.750	-	-	0	0	-	6.750	6.500	7.750	-	-	0	-	-2.24%
2025-03-27	6.905	6.800	7.020	-	-	0	0	-	6.905	6.800	7.020	-	-	0	-	-1.99%
2025-03-26	7.045	6.500	7.750	-	-	0	0	-	7.045	6.500	7.750	-	-	0	-	0.00%
2025-03-25	7.045	6.500	7.100	7.045	7.045	6,400	45,088	7.0450	7.045	6.500	7.100	7.045	7.045	6,400	7.0450	0.07%
2025-03-24	7.040	6.000	7.750	7.040	7.050	1,400	9,864	7.0457	7.040	6.000	7.750	7.040	7.050	1,400	7.0457	-0.21%
2025-03-21	7.055	6.000	7.750	7.055	7.055	1,800	12,699	7.0550	7.055	6.000	7.750	7.055	7.055	1,800	7.0550	0.00%
2025-03-20	7.055	7.055	7.750	-	-	0	0	-	7.055	7.055	7.750	-	-	0	-	2.02%
2025-03-19	6.915	6.500	7.750	-	-	0	0	-	6.915	6.500	7.750	-	-	0	-	-0.93%
2025-03-18	6.980	6.500	7.010	-	-	0	0	-	6.980	6.500	7.010	-	-	0	-	0.50%
2025-03-17	6.945	6.500	7.750	-	-	0	0	-	6.945	6.500	7.750	-	-	0	-	0.00%
2025-03-14	6.945	6.500	7.750	-	-	0	0	-	6.945	6.500	7.750	-	-	0	-	0.00%
2025-03-13	6.945	6.900	7.750	6.950	6.950	2,000	13,900	6.9500	6.945	6.900	7.750	6.950	6.950	2,000	6.9500	-0.79%
2025-03-12	7.000	6.985	7.750	-	-	0	0	-	7.000	6.985	7.750	-	-	0	-	0.21%
2025-03-11	6.985	6.500	7.750	6.915	6.915	1,000	6,915	6.9150	6.985	6.500	7.750	6.915	6.915	1,000	6.9150	-2.44%
2025-03-10	7.160	6.500	7.160	7.160	7.170	1,800	12,902	7.1678	7.160	6.500	7.160	7.160	7.170	1,800	7.1678	-1.10%
2025-03-07	7.240	7.180	7.750	7.250	7.250	400	2,900	7.2500	7.240	7.180	7.750	7.250	7.250	400	7.2500	-0.89%
2025-03-06	7.305	7.250	7.320	7.300	7.305	6,600	48,205	7.3038	7.305	7.250	7.320	7.300	7.305	6,600	7.3038	-0.41%
2025-03-05	7.335	7.250	7.750	-	-	0	0	-	7.335	7.250	7.750	-	-	0	-	1.45%
2025-03-04	7.230	7.170	7.750	7.175	7.230	6,200	44,551	7.1856	7.230	7.170	7.750	7.175	7.230	6,200	7.1856	0.28%
2025-03-03	7.210	7.185	7.750	7.210	7.210	2,400	17,304	7.2100	7.210	7.185	7.750	7.210	7.210	2,400	7.2100	0.00%
2025-02-28	7.210	6.500	7.210	7.260	7.260	2,400	17,424	7.2600	7.210	6.500	7.210	7.260	7.260	2,400	7.2600	-3.09%
2025-02-27	7.440	6.500	7.485	7.440	7.440	5,000	37,200	7.4400	7.440	6.500	7.485	7.440	7.440	5,000	7.4400	-1.65%
2025-02-26	7.565	6.500	7.750	-	-	0	0	-	7.565	6.500	7.750	-	-	0	-	0.00%
2025-02-25	7.565	6.930	7.600	-	-	0	0	-	7.565	6.930	7.600	-	-	0	-	-0.79%
2025-02-24	7.625	6.930	7.750	7.600	7.600	10,000	76,000	7.6000	7.625	6.930	7.750	7.600	7.600	10,000	7.6000	-0.91%
2025-02-21	7.695	6.930	7.705	7.685	7.695	3,400	26,159	7.6938	7.695	6.930	7.705	7.685	7.695	3,400	7.6938	0.79%
2025-02-20	7.635	6.930	7.750	7.635	7.635	400	3,054	7.6350	7.635	6.930	7.750	7.635	7.635	400	7.6350	-0.91%
2025-02-19	7.705	7.705	7.750	7.705	7.705	400	3,082	7.7050	7.705	7.705	7.750	7.705	7.705	400	7.7050	0.00%
2025-02-18	7.705	7.490	7.800	7.680	7.705	137,200	1,055,935	7.6963	7.705	7.490	7.800	7.680	7.705	137,200	7.6963	0.78%
2025-02-17	7.645	7.490	7.700	7.635	7.650	11,200	85,595	7.6424	7.645	7.490	7.700	7.635	7.650	11,200	7.6424	1.66%
2025-02-14	7.520	7.490	7.520	7.520	7.555	8,600	64,934	7.5505	7.520	7.490	7.520	7.520	7.555	8,600	7.5505	-0.40%
2025-02-13	7.550	7.490	7.570	7.510	7.550	19,400	146,192	7.5357	7.550	7.490	7.570	7.510	7.550	19,400	7.5357	0.60%
2025-02-12	7.505	6.930	7.570	7.500	7.510	17,400	130,575	7.5043	7.505	6.930	7.570	7.500	7.510	17,400	7.5043	-0.53%
2025-02-11	7.545	6.930	7.545	-	-	0	0	-	7.545	6.930	7.545	-	-	0	-	0.00%
2025-02-10	7.545	6.930	7.545	7.545	7.620	1,400	10,593	7.5664	7.545	6.930	7.545	7.545	7.620	1,400	7.5664	-0.98%
2025-02-07	7.620	7.620	7.730	7.580	7.620	5,600	42,528	7.5943	7.620	7.620	7.730	7.580	7.620	5,600	7.5943	1.87%
2025-02-06	7.480	7.480	7.500	7.480	7.480	2,800	20,944	7.4800	7.480	7.480	7.500	7.480	7.480	2,800	7.4800	0.00%
2025-02-05	7.480	7.460	7.500	7.480	7.480	400	2,992	7.4800	7.480	7.460	7.500	7.480	7.480	400	7.4800	1.56%
2025-02-04	7.365	7.290	7.800	7.365	7.365	1,000	7,365	7.3650	7.365	7.290	7.800	7.365	7.365	1,000	7.3650	2.86%
2025-02-03	7.160	7.160	7.200	7.155	7.160	1,800	12,883	7.1572	7.160	7.160	7.200	7.155	7.160	1,800	7.1572	0.70%
2025-01-28	7.110	7.100	7.200	7.160	7.280	2,200	15,892	7.2236	7.110	7.100	7.200	7.160	7.280	2,200	7.2236	-3.79%
2025-01-27	7.390	7.280	7.540	7.445	7.460	4,400	32,764	7.4464	7.390	7.280	7.540	7.445	7.460	4,400	7.4464	-4.03%
2025-01-24	7.700	7.280	7.700	7.685	7.700	2,800	21,527	7.6882	7.700	7.280	7.700	7.685	7.700	2,800	7.6882	0.20%
2025-01-23	7.685	7.620	7.685	7.620	7.685	11,800	89,966	7.6242	7.685	7.620	7.685	7.620	7.685	11,800	7.6242	0.85%
2025-01-22	7.620	7.580	7.620	7.600	7.630	40,000	304,140	7.6035	7.620	7.580	7.620	7.600	7.630	40,000	7.6035	1.26%
2025-01-21	7.525	7.280	7.700	7.525	7.525	1,000	7,525	7.5250	7.525	7.280	7.700	7.525	7.525	1,000	7.5250	0.33%
2025-01-20	7.500	7.485	7.560	7.400	7.400	10,000	74,000	7.4000	7.500	7.485	7.560	7.400	7.400	10,000	7.4000	1.35%
2025-01-17	7.400	7.280	7.400	7.450	7.450	200	1,490	7.4500	7.400	7.280	7.400	7.450	7.450	200	7.4500	-0.67%
2025-01-16	7.450	7.360	7.700	7.410	7.410	3,200	23,712	7.4100	7.450	7.360	7.700	7.410	7.410	3,200	7.4100	4.05%
2025-01-15	7.160	7.085	8.000	7.160	7.160	200	1,432	7.1600	7.160	7.085	8.000	7.160	7.160	200	7.1600	0.07%
2025-01-14	7.155	7.080	8.000	7.100	7.160	1,600	11,432	7.1450	7.155	7.080	8.000	7.100	7.160	1,600	7.1450	0.63%
2025-01-13	7.110	7.050	7.180	7.110	7.160	5,800	41,298	7.1203	7.110	7.050	7.180	7.110	7.160	5,800	7.1203	-3.46%
2025-01-10	7.365	7.360	8.000	-	-	0	0	-	7.365	7.360	8.000	-	-	0	-	0.00%
2025-01-09	7.365	6.930	7.530	7.360	7.410	2,400	17,712	7.3800	7.365	6.930	7.530	7.360	7.410	2,400	7.3800	-2.19%
2025-01-08	7.530	6.930	7.530	7.530	7.530	2,000	15,060	7.5300	7.530	6.930	7.530	7.530	7.530	2,000	7.5300	-1.95%
2025-01-07	7.680	7.665	7.700	7.495	7.665	9,600	72,473	7.5493	7.680	7.665	7.700	7.495	7.665	9,600	7.5493	2.47%
2025-01-06	7.495	7.495	7.500	7.435	7.480	6,400	47,734	7.4584	7.495	7.495	7.500	7.435	7.480	6,400	7.4584	3.24%
2025-01-03	7.260	6.930	7.330	7.260	7.280	800	5,817	7.2713	7.260	6.930	7.330	7.260	7.280	800	7.2713	-0.14%
2025-01-02	7.270	7.270	7.500	7.270	7.300	6,200	45,244	7.2974	7.270	7.270	7.500	7.270	7.300	6,200	7.2974	-2.02%
2024-12-31	7.420	7.355	7.420	-	-	0	0	-	7.420	7.355	7.420	-	-	0	-	-0.27%
2024-12-30	7.440	6.930	7.450	-	-	0	0	-	7.440	6.930	7.450	-	-	0	-	-1.06%
2024-12-27	7.520	7.515	7.580	7.520	7.520	200	1,504	7.5200	7.520	7.515	7.580	7.520	7.520	200	7.5200	0.60%
2024-12-24	7.475	6.930	7.525	-	-	0	0	-	7.475	6.930	7.525	-	-	0	-	0.00%
2024-12-23	7.475	7.475	7.525	7.445	7.455	20,000	149,000	7.4500	7.475	7.475	7.525	7.445	7.455	20,000	7.4500	1.36%
2024-12-20	7.375	7.305	7.485	7.435	7.435	1,000	7,435	7.4350	7.375	7.305	7.485	7.435	7.435	1,000	7.4350	-1.47%
2024-12-19	7.485	6.930	8.000	7.500	7.500	3,000	22,500	7.5000	7.485	6.930	8.000	7.500	7.500	3,000	7.5000	-1.51%
2024-12-18	7.600	7.500	8.000	7.560	7.560	5,000	37,800	7.5600	7.600	7.500	8.000	7.560	7.560	5,000	7.5600	0.86%
2024-12-17	7.535	7.480	7.600	7.535	7.600	7,800	59,014	7.5659	7.535	7.480	7.600	7.535	7.600	7,800	7.5659	0.94%
2024-12-16	7.465	7.415	7.500	7.465	7.585	3,600	26,935	7.4819	7.465	7.415	7.500	7.465	7.585	3,600	7.4819	0.67%
2024-12-13	7.415	6.930	7.600	7.415	7.415	800	5,932	7.4150	7.415	6.930	7.600	7.415	7.415	800	7.4150	0.00%
2024-12-12	7.415	6.930	7.450	7.415	7.425	7,200	53,410	7.4181	7.415	6.930	7.450	7.415	7.425	7,200	7.4181	0.75%
2024-12-11	7.360	6.930	7.600	-	-	0	0	-	7.360	6.930	7.600	-	-	0	-	-0.27%
2024-12-10	7.380	6.930	7.430	7.380	7.380	3,000	22,140	7.3800	7.380	6.930	7.430	7.380	7.380	3,000	7.3800	-0.81%
2024-12-09	7.440	6.930	7.455	7.385	7.430	6,000	44,460	7.4100	7.440	6.930	7.455	7.385	7.430	6,000	7.4100	-0.60%
2024-12-06	7.485	6.930	7.490	7.485	7.485	2,600	19,461	7.4850	7.485	6.930	7.490	7.485	7.485	2,600	7.4850	0.67%
2024-12-05	7.435	6.930	7.600	7.400	7.440	10,000	74,224	7.4224	7.435	6.930	7.600	7.400	7.440	10,000	7.4224	0.88%
2024-12-04	7.370	7.205	7.400	7.310	7.370	3,000	22,038	7.3460	7.370	7.205	7.400	7.310	7.370	3,000	7.3460	2.29%
2024-12-03	7.205	7.185	7.250	-	-	0	0	-	7.205	7.185	7.250	-	-	0	-	0.49%
2024-12-02	7.170	7.170	7.380	-	-	0	0	-	7.170	7.170	7.380	-	-	0	-	2.65%
2024-11-29	6.985	6.930	-	-	-	0	0	-	6.985	6.930	-	-	-	0	-	0.58%
2024-11-28	6.945	-	7.355	6.945	7.005	13,800	96,558	6.9970	6.945	-	7.355	6.945	7.005	13,800	6.9970	-1.91%
2024-11-27	7.080	7.000	7.100	-	-	0	0	-	7.080	7.000	7.100	-	-	0	-	-1.26%
2024-11-26	7.170	7.160	7.355	-	-	0	0	-	7.170	7.160	7.355	-	-	0	-	-2.18%
2024-11-25	7.330	7.100	7.355	7.330	7.330	2,000	14,660	7.3300	7.330	7.100	7.355	7.330	7.330	2,000	7.3300	0.96%
2024-11-22	7.260	7.000	7.325	7.240	7.240	2,000	14,480	7.2400	7.260	7.000	7.325	7.240	7.240	2,000	7.2400	1.11%
2024-11-21	7.180	7.000	7.600	7.175	7.215	3,200	22,984	7.1825	7.180	7.000	7.600	7.175	7.215	3,200	7.1825	-0.83%
2024-11-20	7.240	7.210	7.250	-	-	0	0	-	7.240	7.210	7.250	-	-	0	-	-0.28%
2024-11-19	7.260	7.260	7.600	7.200	7.260	3,400	24,625	7.2426	7.260	7.260	7.600	7.200	7.260	3,400	7.2426	2.69%
2024-11-18	7.070	7.070	7.600	7.070	7.185	8,200	58,502	7.1344	7.070	7.070	7.600	7.070	7.185	8,200	7.1344	-2.35%
2024-11-15	7.240	7.205	7.400	7.225	7.240	600	4,341	7.2350	7.240	7.205	7.400	7.225	7.240	600	7.2350	1.47%
2024-11-14	7.135	7.105	7.500	7.130	7.130	6,200	44,206	7.1300	7.135	7.105	7.500	7.130	7.130	6,200	7.1300	-1.59%
2024-11-13	7.250	7.000	7.500	7.250	7.250	800	5,800	7.2500	7.250	7.000	7.500	7.250	7.250	800	7.2500	0.00%
2024-11-12	7.250	7.000	7.270	7.290	7.410	2,200	16,190	7.3591	7.250	7.000	7.270	7.290	7.410	2,200	7.3591	-3.40%
2024-11-11	7.505	7.435	7.665	7.520	7.520	3,000	22,560	7.5200	7.505	7.435	7.665	7.520	7.520	3,000	7.5200	-1.25%
2024-11-08	7.600	7.600	7.665	7.570	7.600	27,000	204,910	7.5893	7.600	7.600	7.665	7.570	7.600	27,000	7.5893	1.20%
2024-11-07	7.510	7.000	7.550	7.500	7.510	15,400	115,624	7.5081	7.510	7.000	7.550	7.500	7.510	15,400	7.5081	0.40%
2024-11-06	7.480	7.000	8.000	-	-	0	0	-	7.480	7.000	8.000	-	-	0	-	0.61%
2024-11-05	7.435	7.000	7.800	-	-	0	0	-	7.435	7.000	7.800	-	-	0	-	-0.34%
2024-11-04	7.460	7.365	7.800	7.430	7.490	2,400	17,919	7.4663	7.460	7.365	7.800	7.430	7.490	2,400	7.4663	1.29%
2024-11-01	7.365	7.100	7.800	7.350	7.350	3,000	22,050	7.3500	7.365	7.100	7.800	7.350	7.350	3,000	7.3500	0.61%
2024-10-31	7.320	7.320	7.800	7.310	7.390	10,400	76,838	7.3883	7.320	7.320	7.800	7.310	7.390	10,400	7.3883	-1.88%
2024-10-30	7.460	7.400	7.800	7.490	7.490	400	2,996	7.4900	7.460	7.400	7.800	7.490	7.490	400	7.4900	0.81%
2024-10-29	7.400	7.400	7.800	7.370	7.430	9,000	66,456	7.3840	7.400	7.400	7.800	7.370	7.430	9,000	7.3840	-1.53%
2024-10-28	7.515	7.000	7.800	7.515	7.670	12,400	94,072	7.5865	7.515	7.000	7.800	7.515	7.670	12,400	7.5865	-2.02%
2024-10-25	7.670	7.000	7.800	7.605	7.735	9,400	72,216	7.6826	7.670	7.000	7.800	7.605	7.735	9,400	7.6826	0.26%
2024-10-24	7.650	7.000	7.700	7.650	7.650	2,600	19,890	7.6500	7.650	7.000	7.700	7.650	7.650	2,600	7.6500	-0.20%
2024-10-23	7.665	7.000	7.740	7.665	7.665	1,000	7,665	7.6650	7.665	7.000	7.740	7.665	7.665	1,000	7.6650	-0.97%
2024-10-22	7.740	7.735	7.750	7.730	7.740	13,200	102,077	7.7331	7.740	7.735	7.750	7.730	7.740	13,200	7.7331	-0.13%
2024-10-21	7.750	7.000	7.750	7.750	7.750	23,600	182,900	7.7500	7.750	7.000	7.750	7.750	7.750	23,600	7.7500	0.00%
2024-10-18	7.750	7.570	7.750	7.570	7.750	11,600	88,669	7.6439	7.750	7.570	7.750	7.570	7.750	11,600	7.6439	0.00%
2024-10-17	7.750	7.000	7.750	7.490	7.750	4,600	34,975	7.6033	7.750	7.000	7.750	7.490	7.750	4,600	7.6033	3.20%
2024-10-16	7.510	7.500	7.650	7.470	7.500	2,400	17,988	7.4950	7.510	7.500	7.650	7.470	7.500	2,400	7.4950	-0.73%
2024-10-15	7.565	7.000	7.610	7.560	7.620	13,400	101,715	7.5907	7.565	7.000	7.610	7.560	7.620	13,400	7.5907	0.93%
2024-10-14	7.495	7.345	7.500	7.495	7.505	4,000	29,990	7.4975	7.495	7.345	7.500	7.495	7.505	4,000	7.4975	2.04%
2024-10-10	7.345	7.000	7.600	7.345	7.345	4,800	35,256	7.3450	7.345	7.000	7.600	7.345	7.345	4,800	7.3450	0.27%
2024-10-09	7.325	7.325	7.350	-	-	0	0	-	7.325	7.325	7.350	-	-	0	-	1.74%
2024-10-08	7.200	7.170	7.600	7.195	7.195	2,600	18,707	7.1950	7.200	7.170	7.600	7.195	7.195	2,600	7.1950	-0.07%
2024-10-07	7.205	7.000	7.225	7.205	7.225	6,200	44,719	7.2127	7.205	7.000	7.225	7.205	7.225	6,200	7.2127	0.77%
2024-10-04	7.150	7.140	7.160	7.100	7.160	6,450	45,989	7.1301	7.150	7.140	7.160	7.100	7.160	6,450	7.1301	1.78%
2024-10-03	7.025	7.020	7.100	7.000	7.025	58,600	410,749	7.0094	7.025	7.020	7.100	7.000	7.025	58,600	7.0094	-0.64%
2024-10-02	7.070	7.010	7.100	7.040	7.200	59,800	421,813	7.0537	7.070	7.010	7.100	7.040	7.200	59,800	7.0537	-1.53%
2024-09-30	7.180	6.500	7.225	7.180	7.410	14,000	102,916	7.3511	7.180	6.500	7.225	7.180	7.410	14,000	7.3511	-3.36%
2024-09-27	7.430	7.100	7.430	7.450	7.500	21,600	161,413	7.4728	7.430	7.100	7.430	7.450	7.500	21,600	7.4728	0.07%
2024-09-26	7.425	6.500	7.435	7.305	7.435	29,000	215,202	7.4208	7.425	6.500	7.435	7.305	7.435	29,000	7.4208	1.64%
2024-09-25	7.305	7.290	7.400	7.290	7.390	13,200	97,117	7.3573	7.305	7.290	7.400	7.290	7.390	13,200	7.3573	3.11%
2024-09-24	7.085	7.085	7.100	6.975	7.070	23,000	162,170	7.0509	7.085	7.085	7.100	6.975	7.070	23,000	7.0509	0.64%
2024-09-23	7.040	7.000	7.040	7.075	7.075	200	1,415	7.0750	7.040	7.000	7.040	7.075	7.075	200	7.0750	-0.49%
2024-09-20	7.075	6.500	7.075	7.060	7.080	13,400	94,788	7.0737	7.075	6.500	7.075	7.060	7.080	13,400	7.0737	0.64%
2024-09-19	7.030	7.030	8.000	6.855	7.045	12,400	86,924	7.0100	7.030	7.030	8.000	6.855	7.045	12,400	7.0100	-0.14%
2024-09-17	7.040	7.040	7.060	7.005	7.005	10,000	70,050	7.0050	7.040	7.040	7.060	7.005	7.005	10,000	7.0050	-0.28%
2024-09-16	7.060	7.060	7.080	7.060	7.060	2,600	18,356	7.0600	7.060	7.060	7.080	7.060	7.060	2,600	7.0600	-0.28%
2024-09-13	7.080	6.500	7.100	7.030	7.080	15,600	109,913	7.0457	7.080	6.500	7.100	7.030	7.080	15,600	7.0457	0.50%
2024-09-12	7.045	7.025	7.080	7.025	7.045	10,200	71,855	7.0446	7.045	7.025	7.080	7.025	7.045	10,200	7.0446	3.37%
2024-09-11	6.815	6.700	6.900	6.815	6.900	6,000	41,231	6.8718	6.815	6.700	6.900	6.815	6.900	6,000	6.8718	0.81%
2024-09-10	6.760	6.700	-	6.760	6.850	18,000	122,670	6.8150	6.760	6.700	-	6.760	6.850	18,000	6.8150	-0.66%
2024-09-09	6.805	6.785	6.820	6.750	6.785	25,400	172,285	6.7829	6.805	6.785	6.820	6.750	6.785	25,400	6.7829	-0.29%
2024-09-05	6.825	6.700	-	6.800	6.925	6,000	40,925	6.8208	6.825	6.700	-	6.800	6.925	6,000	6.8208	0.89%
2024-09-04	6.765	6.770	6.785	6.750	7.155	69,200	472,823	6.8327	6.765	6.770	6.785	6.750	7.155	69,200	6.8327	-5.91%
2024-09-03	7.190	-	7.190	7.200	7.240	10,200	73,840	7.2392	7.190	-	7.190	7.200	7.240	10,200	7.2392	-1.03%
2024-09-02	7.265	7.240	7.300	7.320	7.320	200	1,464	7.3200	7.265	7.240	7.300	7.320	7.320	200	7.3200	-1.16%
2024-08-30	7.350	7.240	7.350	7.350	7.350	1,000	7,350	7.3500	7.350	7.240	7.350	7.350	7.350	1,000	7.3500	0.20%
2024-08-29	7.335	7.335	7.350	7.205	7.375	21,600	158,140	7.3213	7.335	7.335	7.350	7.205	7.375	21,600	7.3213	-0.20%
2024-08-28	7.350	7.350	7.500	7.300	7.330	115,600	845,130	7.3108	7.350	7.350	7.500	7.300	7.330	115,600	7.3108	1.03%
2024-08-27	7.275	7.000	7.500	7.245	7.290	10,200	73,908	7.2459	7.275	7.000	7.500	7.245	7.290	10,200	7.2459	-0.89%
2024-08-26	7.340	7.280	7.340	7.340	7.340	200	1,468	7.3400	7.340	7.280	7.340	7.340	7.340	200	7.3400	-0.27%
2024-08-23	7.360	7.205	7.500	7.205	7.365	14,800	107,949	7.2939	7.360	7.205	7.500	7.205	7.365	14,800	7.2939	1.10%
2024-08-22	7.280	7.260	7.300	7.280	7.315	17,400	126,829	7.2890	7.280	7.260	7.300	7.280	7.315	17,400	7.2890	0.14%
2024-08-21	7.270	7.265	7.270	7.270	7.310	24,400	177,488	7.2741	7.270	7.265	7.270	7.270	7.310	24,400	7.2741	-2.09%
2024-08-20	7.425	6.385	7.425	7.400	7.425	11,600	85,884	7.4038	7.425	6.385	7.425	7.400	7.425	11,600	7.4038	0.61%
2024-08-19	7.380	7.280	7.380	7.275	7.400	24,200	177,233	7.3237	7.380	7.280	7.380	7.275	7.400	24,200	7.3237	2.79%
2024-08-16	7.180	7.125	7.300	7.135	7.180	11,400	81,536	7.1523	7.180	7.125	7.300	7.135	7.180	11,400	7.1523	2.87%
2024-08-15	6.980	6.860	6.980	6.945	7.005	20,000	139,534	6.9767	6.980	6.860	6.980	6.945	7.005	20,000	6.9767	-0.36%
2024-08-14	7.005	7.005	7.030	6.830	7.030	10,600	74,318	7.0111	7.005	7.005	7.030	6.830	7.030	10,600	7.0111	2.71%
2024-08-13	6.820	6.805	6.840	6.800	6.825	13,400	91,210	6.8067	6.820	6.805	6.840	6.800	6.825	13,400	6.8067	0.22%
2024-08-12	6.805	6.735	6.805	6.810	6.885	8,800	60,346	6.8575	6.805	6.735	6.805	6.810	6.885	8,800	6.8575	0.96%
2024-08-09	6.740	6.735	6.800	6.700	6.790	18,600	125,677	6.7568	6.740	6.735	6.800	6.700	6.790	18,600	6.7568	5.15%
2024-08-08	6.410	6.410	-	6.300	6.410	11,200	71,341	6.3697	6.410	6.410	-	6.300	6.410	11,200	6.3697	0.00%
2024-08-07	6.410	6.200	6.510	6.400	6.500	21,800	140,814	6.4594	6.410	6.200	6.510	6.400	6.500	21,800	6.4594	4.57%
2024-08-06	6.130	6.115	6.200	5.910	6.250	31,000	189,573	6.1153	6.130	6.115	6.200	5.910	6.250	31,000	6.1153	3.72%
2024-08-05	5.910	5.700	6.480	5.765	6.100	68,400	407,134	5.9523	5.910	5.700	6.480	5.765	6.100	68,400	5.9523	-8.80%
2024-08-02	6.480	6.400	6.485	6.490	6.690	10,800	70,602	6.5372	6.480	6.400	6.485	6.490	6.690	10,800	6.5372	-6.15%
2024-08-01	6.905	6.900	6.950	6.905	7.000	7,000	48,771	6.9673	6.905	6.900	6.950	6.905	7.000	7,000	6.9673	0.58%
2024-07-31	6.865	6.805	6.865	6.770	6.865	123,800	847,501	6.8457	6.865	6.805	6.865	6.770	6.865	123,800	6.8457	0.59%
2024-07-30	6.825	6.810	6.825	6.700	6.825	4,000	26,861	6.7153	6.825	6.810	6.825	6.700	6.825	4,000	6.7153	0.00%
2024-07-29	6.825	6.750	7.250	6.825	6.945	3,200	22,060	6.8938	6.825	6.750	7.250	6.825	6.945	3,200	6.8938	-1.30%
2024-07-26	6.915	6.910	6.945	6.850	6.910	7,600	52,350	6.8882	6.915	6.910	6.945	6.850	6.910	7,600	6.8882	-0.65%
2024-07-25	6.960	6.900	7.000	6.955	7.095	22,000	153,196	6.9635	6.960	6.900	7.000	6.955	7.095	22,000	6.9635	-1.97%
2024-07-24	7.100	7.095	8.000	7.090	7.150	5,400	38,341	7.1002	7.100	7.095	8.000	7.090	7.150	5,400	7.1002	-0.98%
2024-07-23	7.170	7.030	7.255	7.020	7.325	19,000	136,084	7.1623	7.170	7.030	7.255	7.020	7.325	19,000	7.1623	1.92%
2024-07-22	7.035	7.035	7.040	6.965	7.220	25,000	175,816	7.0326	7.035	7.035	7.040	6.965	7.220	25,000	7.0326	-2.56%
2024-07-19	7.220	7.205	7.365	7.220	7.365	40,000	293,057	7.3264	7.220	7.205	7.365	7.220	7.365	40,000	7.3264	-3.54%
2024-07-18	7.485	7.485	8.000	7.340	7.600	41,000	304,701	7.4317	7.485	7.485	8.000	7.340	7.600	41,000	7.4317	-2.16%
2024-07-17	7.650	7.650	7.740	7.645	7.740	71,000	542,994	7.6478	7.650	7.650	7.740	7.645	7.740	71,000	7.6478	-1.16%
2024-07-16	7.740	7.715	8.000	7.720	7.875	23,600	184,473	7.8167	7.740	7.715	8.000	7.720	7.875	23,600	7.8167	0.32%
2024-07-15	7.715	7.660	7.715	7.660	7.715	10,400	79,890	7.6817	7.715	7.660	7.715	7.660	7.715	10,400	7.6817	0.19%
2024-07-12	7.700	7.700	7.780	7.675	7.780	33,600	259,555	7.7249	7.700	7.700	7.780	7.675	7.780	33,600	7.7249	-3.08%
2024-07-11	7.945	7.930	7.945	7.780	8.000	34,200	271,625	7.9423	7.945	7.930	7.945	7.780	8.000	34,200	7.9423	2.12%
2024-07-10	7.780	7.760	7.810	7.725	7.825	21,400	166,901	7.7991	7.780	7.760	7.810	7.725	7.825	21,400	7.7991	-0.58%
2024-07-09	7.825	7.800	7.850	7.730	7.825	28,200	219,547	7.7854	7.825	7.800	7.850	7.730	7.825	28,200	7.7854	0.58%
2024-07-08	7.780	7.700	7.795	7.725	7.790	13,000	101,040	7.7723	7.780	7.700	7.795	7.725	7.790	13,000	7.7723	1.43%
2024-07-05	7.670	7.620	7.670	7.575	7.670	6,400	48,875	7.6367	7.670	7.620	7.670	7.575	7.670	6,400	7.6367	1.12%
2024-07-04	7.585	7.575	7.645	7.565	7.635	12,200	92,779	7.6048	7.585	7.575	7.645	7.565	7.635	12,200	7.6048	1.61%
2024-07-03	7.465	7.465	7.470	7.445	7.490	7,400	55,176	7.4562	7.465	7.465	7.470	7.445	7.490	7,400	7.4562	1.43%
2024-07-02	7.360	7.360	7.515	7.360	7.515	15,000	110,860	7.3907	7.360	7.360	7.515	7.360	7.515	15,000	7.3907	-2.06%
2024-06-28	7.515	7.505	7.525	7.515	7.515	13,800	103,707	7.5150	7.515	7.505	7.525	7.515	7.515	13,800	7.5150	1.76%
2024-06-27	7.385	7.300	-	7.385	7.500	17,800	131,765	7.4025	7.385	7.300	-	7.385	7.500	17,800	7.4025	-1.80%
2024-06-26	7.520	7.490	7.520	7.440	7.545	12,400	93,339	7.5273	7.520	7.490	7.520	7.440	7.545	12,400	7.5273	1.90%
2024-06-25	7.380	7.300	7.415	7.315	7.410	60,800	449,282	7.3895	7.380	7.300	7.415	7.315	7.410	60,800	7.3895	-0.40%
2024-06-24	7.410	7.410	7.440	7.400	7.555	35,400	266,667	7.5330	7.410	7.410	7.440	7.400	7.555	35,400	7.5330	-1.92%
2024-06-21	7.555	7.600	7.770	7.550	7.675	61,400	470,453	7.6621	7.555	7.600	7.770	7.550	7.675	61,400	7.6621	-2.52%
2024-06-20	7.750	7.710	7.750	7.680	7.750	64,600	497,426	7.7001	7.750	7.710	7.750	7.680	7.750	64,600	7.7001	1.37%
2024-06-19	7.645	7.645	7.700	7.590	7.650	59,800	456,668	7.6366	7.645	7.645	7.700	7.590	7.650	59,800	7.6366	2.14%
2024-06-18	7.485	7.480	-	7.375	7.485	15,200	113,544	7.4700	7.485	7.480	-	7.375	7.485	15,200	7.4700	1.84%
2024-06-17	7.350	7.300	7.375	7.350	7.370	22,800	167,767	7.3582	7.350	7.300	7.375	7.350	7.370	22,800	7.3582	-0.34%
2024-06-14	7.375	7.375	7.800	7.285	7.395	16,400	120,173	7.3276	7.375	7.375	7.800	7.285	7.395	16,400	7.3276	0.89%
2024-06-13	7.310	7.265	7.350	7.140	7.365	74,600	544,080	7.2933	7.310	7.265	7.350	7.140	7.365	74,600	7.2933	2.38%
2024-06-12	7.140	7.120	7.140	7.020	7.140	15,400	109,195	7.0906	7.140	7.120	7.140	7.020	7.140	15,400	7.0906	2.00%
2024-06-11	7.000	7.000	-	6.950	6.975	70,600	490,827	6.9522	7.000	7.000	-	6.950	6.975	70,600	6.9522	0.36%
2024-06-07	6.975	6.950	-	6.970	7.015	2,400	16,807	7.0029	6.975	6.950	-	6.970	7.015	2,400	7.0029	-0.36%
2024-06-06	7.000	7.000	7.030	7.000	7.030	29,600	207,486	7.0097	7.000	7.000	7.030	7.000	7.030	29,600	7.0097	2.49%
2024-06-05	6.830	6.810	-	6.830	6.830	200	1,366	6.8300	6.830	6.810	-	6.830	6.830	200	6.8300	1.64%
2024-06-04	6.720	6.500	-	6.720	6.865	19,200	130,997	6.8228	6.720	6.500	-	6.720	6.865	19,200	6.8228	-1.47%
2024-06-03	6.820	6.800	-	6.790	6.850	16,000	109,270	6.8294	6.820	6.800	-	6.790	6.850	16,000	6.8294	2.56%
2024-05-31	6.650	6.500	6.750	6.650	6.815	27,400	184,185	6.7221	6.650	6.500	6.750	6.650	6.815	27,400	6.7221	-2.42%
2024-05-30	6.815	6.750	-	6.815	6.835	11,400	77,707	6.8164	6.815	6.750	-	6.815	6.835	11,400	6.8164	-1.66%
2024-05-29	6.930	6.750	6.930	6.935	7.000	30,600	213,367	6.9728	6.930	6.750	6.930	6.935	7.000	30,600	6.9728	-1.28%
2024-05-28	7.020	-	7.055	6.970	7.055	90,000	630,744	7.0083	7.020	-	7.055	6.970	7.055	90,000	7.0083	1.74%
2024-05-27	6.900	-	6.900	6.915	6.990	25,800	179,270	6.9484	6.900	-	6.900	6.915	6.990	25,800	6.9484	1.77%
2024-05-24	6.780	-	6.780	6.770	6.780	4,800	32,507	6.7723	6.780	-	6.780	6.770	6.780	4,800	6.7723	0.15%
2024-05-23	6.770	6.755	6.770	6.740	6.800	6,400	43,400	6.7813	6.770	6.755	6.770	6.740	6.800	6,400	6.7813	0.52%
2024-05-22	6.735	6.700	6.750	6.605	6.750	21,800	145,411	6.6702	6.735	6.700	6.750	6.605	6.750	21,800	6.6702	2.51%
2024-05-21	6.570	6.570	6.660	6.570	6.615	13,200	87,174	6.6041	6.570	6.570	6.660	6.570	6.615	13,200	6.6041	-0.76%
2024-05-20	6.620	-	6.660	6.650	6.650	16,400	109,060	6.6500	6.620	-	6.660	6.650	6.650	16,400	6.6500	-0.45%
2024-05-17	6.650	-	6.660	6.650	6.655	13,000	86,499	6.6538	6.650	-	6.660	6.650	6.655	13,000	6.6538	-0.82%
2024-05-16	6.705	6.665	6.800	6.660	6.705	4,200	28,077	6.6850	6.705	6.665	6.800	6.660	6.705	4,200	6.6850	4.11%
2024-05-14	6.440	6.400	6.560	6.390	6.390	200	1,278	6.3900	6.440	6.400	6.560	6.390	6.390	200	6.3900	1.42%
2024-05-13	6.350	6.345	6.560	-	-	0	0	-	6.350	6.345	6.560	-	-	0	-	0.55%
2024-05-10	6.315	6.080	-	6.310	6.310	3,200	20,192	6.3100	6.315	6.080	-	6.310	6.310	3,200	6.3100	-0.63%
2024-05-09	6.355	-	-	6.350	6.375	11,800	75,000	6.3559	6.355	-	-	6.350	6.375	11,800	6.3559	-0.70%
2024-05-08	6.400	6.350	6.570	6.390	6.400	5,200	33,260	6.3962	6.400	6.350	6.570	6.390	6.400	5,200	6.3962	0.00%
2024-05-07	6.400	6.365	6.400	-	-	0	0	-	6.400	6.365	6.400	-	-	0	-	-2.14%
2024-05-06	6.540	6.525	6.560	6.550	6.550	400	2,620	6.5500	6.540	6.525	6.560	6.550	6.550	400	6.5500	0.62%
2024-05-03	6.500	-	6.550	6.500	6.540	2,800	18,304	6.5371	6.500	-	6.550	6.500	6.540	2,800	6.5371	1.56%
2024-05-02	6.400	-	-	6.400	6.400	50,000	320,000	6.4000	6.400	-	-	6.400	6.400	50,000	6.4000	0.00%
2024-04-30	6.400	-	6.530	6.400	6.400	30,000	192,000	6.4000	6.400	-	6.530	6.400	6.400	30,000	6.4000	-0.78%
2024-04-29	6.450	-	6.530	6.320	6.320	200	1,264	6.3200	6.450	-	6.530	6.320	6.320	200	6.3200	2.06%
2024-04-26	6.320	-	-	6.320	6.320	600	3,792	6.3200	6.320	-	-	6.320	6.320	600	6.3200	1.44%
2024-04-25	6.230	6.080	-	6.230	6.230	2,400	14,952	6.2300	6.230	6.080	-	6.230	6.230	2,400	6.2300	-2.20%
2024-04-24	6.370	6.370	6.600	6.350	6.370	1,800	11,446	6.3589	6.370	6.370	6.600	6.350	6.370	1,800	6.3589	3.41%
2024-04-23	6.160	6.160	-	6.150	6.150	600	3,690	6.1500	6.160	6.160	-	6.150	6.150	600	6.1500	0.98%
2024-04-22	6.100	5.930	6.100	6.100	6.150	2,400	14,743	6.1429	6.100	5.930	6.100	6.100	6.150	2,400	6.1429	-2.56%
2024-04-19	6.260	6.250	6.530	6.190	6.300	11,400	71,440	6.2667	6.260	6.250	6.530	6.190	6.300	11,400	6.2667	-5.22%
2024-04-18	6.605	6.580	6.680	-	-	0	0	-	6.605	6.580	6.680	-	-	0	-	0.46%
2024-04-17	6.575	6.565	6.630	-	-	0	0	-	6.575	6.565	6.630	-	-	0	-	1.86%
2024-04-16	6.455	6.450	6.455	6.455	6.515	2,200	14,229	6.4677	6.455	6.450	6.455	6.455	6.515	2,200	6.4677	-3.66%
2024-04-15	6.700	6.680	6.980	6.700	6.700	400	2,680	6.7000	6.700	6.680	6.980	6.700	6.700	400	6.7000	-1.83%
2024-04-12	6.825	6.820	6.990	6.825	6.825	4,000	27,300	6.8250	6.825	6.820	6.990	6.825	6.825	4,000	6.8250	0.81%
2024-04-11	6.770	-	6.980	6.765	6.810	26,000	176,249	6.7788	6.770	-	6.980	6.765	6.810	26,000	6.7788	-1.67%
2024-04-10	6.885	6.885	6.900	6.850	6.850	200	1,370	6.8500	6.885	6.885	6.900	6.850	6.850	200	6.8500	0.95%
2024-04-09	6.820	6.820	6.850	6.820	6.820	25,800	175,956	6.8200	6.820	6.820	6.850	6.820	6.820	25,800	6.8200	0.59%
2024-04-08	6.780	6.725	6.800	6.700	6.800	28,600	191,880	6.7091	6.780	6.725	6.800	6.700	6.800	28,600	6.7091	1.19%
2024-04-05	6.700	-	6.700	-	-	0	0	-	6.700	-	6.700	-	-	0	-	-1.33%
2024-04-03	6.790	6.780	6.850	-	-	0	0	-	6.790	6.780	6.850	-	-	0	-	0.00%
2024-04-02	6.790	6.785	6.850	6.780	6.785	5,800	39,343	6.7833	6.790	6.785	6.850	6.780	6.785	5,800	6.7833	1.57%
2024-03-28	6.685	-	6.850	6.685	6.685	4,000	26,740	6.6850	6.685	-	6.850	6.685	6.685	4,000	6.6850	-0.07%
2024-03-27	6.690	6.690	6.850	6.660	6.695	16,400	109,504	6.6771	6.690	6.690	6.850	6.660	6.695	16,400	6.6771	-0.15%
2024-03-26	6.700	-	6.740	6.655	6.800	2,400	16,065	6.6938	6.700	-	6.740	6.655	6.800	2,400	6.6938	-1.47%
2024-03-25	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	-0.29%
2024-03-22	6.820	-	6.900	-	-	0	0	-	6.820	-	6.900	-	-	0	-	-1.16%
2024-03-21	6.900	6.800	7.000	6.850	6.900	3,000	20,630	6.8767	6.900	6.800	7.000	6.850	6.900	3,000	6.8767	1.85%
2024-03-20	6.775	-	6.775	6.785	6.840	2,400	16,385	6.8271	6.775	-	6.775	6.785	6.840	2,400	6.8271	-0.95%
2024-03-19	6.840	6.800	-	6.850	6.850	200	1,370	6.8500	6.840	6.800	-	6.850	6.850	200	6.8500	-0.36%
2024-03-18	6.865	-	6.900	6.840	6.865	5,000	34,275	6.8550	6.865	-	6.900	6.840	6.865	5,000	6.8550	1.25%
2024-03-15	6.780	-	6.810	6.775	6.780	13,200	89,480	6.7788	6.780	-	6.810	6.775	6.780	13,200	6.7788	-1.74%
2024-03-14	6.900	-	6.900	-	-	0	0	-	6.900	-	6.900	-	-	0	-	-0.43%
2024-03-13	6.930	-	6.935	6.930	6.975	21,400	148,655	6.9465	6.930	-	6.935	6.930	6.975	21,400	6.9465	-0.57%
2024-03-12	6.970	6.970	7.015	6.965	7.025	10,800	75,247	6.9673	6.970	6.970	7.015	6.965	7.025	10,800	6.9673	0.07%
2024-03-11	6.965	-	7.010	6.970	6.980	10,400	72,492	6.9704	6.965	-	7.010	6.970	6.980	10,400	6.9704	-0.64%
2024-03-08	7.010	7.010	7.140	7.010	7.140	16,000	112,737	7.0461	7.010	7.010	7.140	7.010	7.140	16,000	7.0461	0.14%
2024-03-07	7.000	6.920	7.005	6.965	7.000	19,600	136,831	6.9812	7.000	6.920	7.005	6.965	7.000	19,600	6.9812	2.49%
2024-03-06	6.830	-	-	6.825	6.825	600	4,095	6.8250	6.830	-	-	6.825	6.825	600	6.8250	0.07%
2024-03-05	6.825	6.790	-	6.825	6.850	33,200	227,292	6.8461	6.825	6.790	-	6.825	6.850	33,200	6.8461	0.66%
2024-03-04	6.780	-	6.815	6.780	6.800	3,800	25,800	6.7895	6.780	-	6.815	6.780	6.800	3,800	6.7895	2.81%
2024-03-01	6.595	-	6.670	6.595	6.600	13,600	89,759	6.5999	6.595	-	6.670	6.595	6.600	13,600	6.5999	0.69%
2024-02-29	6.550	-	-	6.535	6.545	10,600	69,321	6.5397	6.550	-	-	6.535	6.545	10,600	6.5397	-0.68%
2024-02-28	6.595	6.560	6.610	-	-	0	0	-	6.595	6.560	6.610	-	-	0	-	-0.38%
2024-02-27	6.620	6.570	6.680	6.600	6.620	3,200	21,172	6.6163	6.620	6.570	6.680	6.600	6.620	3,200	6.6163	0.30%
2024-02-26	6.600	6.435	-	6.600	6.600	1,800	11,880	6.6000	6.600	6.435	-	6.600	6.600	1,800	6.6000	-0.45%
2024-02-23	6.630	6.600	6.665	6.660	6.660	1,200	7,992	6.6600	6.630	6.600	6.665	6.660	6.660	1,200	6.6600	1.07%
2024-02-22	6.560	6.500	6.600	6.510	6.540	1,800	11,766	6.5367	6.560	6.500	6.600	6.510	6.540	1,800	6.5367	1.94%
2024-02-21	6.435	6.435	6.520	6.435	6.520	3,200	20,727	6.4772	6.435	6.435	6.520	6.435	6.520	3,200	6.4772	-2.20%
2024-02-20	6.580	6.400	6.600	6.560	6.580	20,400	133,980	6.5676	6.580	6.400	6.600	6.560	6.580	20,400	6.5676	1.00%
2024-02-19	6.515	6.450	6.600	6.515	6.515	6,400	41,696	6.5150	6.515	6.450	6.600	6.515	6.515	6,400	6.5150	0.08%
2024-02-16	6.510	6.460	6.600	6.510	6.560	4,000	26,080	6.5200	6.510	6.460	6.600	6.510	6.560	4,000	6.5200	-0.15%
2024-02-15	6.520	6.515	6.600	6.460	6.460	2,000	12,920	6.4600	6.520	6.515	6.600	6.460	6.460	2,000	6.4600	1.87%
2024-02-14	6.400	6.360	-	6.370	6.405	6,800	43,495	6.3963	6.400	6.360	-	6.370	6.405	6,800	6.3963	-1.54%
2024-02-09	6.500	-	6.500	6.500	6.500	1,800	11,700	6.5000	6.500	-	6.500	6.500	6.500	1,800	6.5000	0.78%
2024-02-08	6.450	-	6.500	6.400	6.460	7,000	45,033	6.4333	6.450	-	6.500	6.400	6.460	7,000	6.4333	1.34%
2024-02-07	6.365	6.315	6.400	6.365	6.375	7,400	47,131	6.3691	6.365	6.315	6.400	6.365	6.375	7,400	6.3691	-0.16%
2024-02-06	6.375	6.280	6.380	6.385	6.385	200	1,277	6.3850	6.375	6.280	6.380	6.385	6.385	200	6.3850	2.00%
2024-02-05	6.250	6.220	6.400	6.250	6.260	3,000	18,760	6.2533	6.250	6.220	6.400	6.250	6.260	3,000	6.2533	-0.64%
2024-02-02	6.290	6.290	6.340	-	-	0	0	-	6.290	6.290	6.340	-	-	0	-	0.96%
2024-02-01	6.230	6.200	6.400	6.230	6.235	5,000	31,166	6.2332	6.230	6.200	6.400	6.230	6.235	5,000	6.2332	-1.11%
2024-01-31	6.300	-	6.400	6.300	6.300	4,000	25,200	6.3000	6.300	-	6.400	6.300	6.300	4,000	6.3000	-0.24%
2024-01-30	6.315	6.305	-	6.315	6.315	200	1,263	6.3150	6.315	6.305	-	6.315	6.315	200	6.3150	0.64%
2024-01-29	6.275	6.250	-	-	-	0	0	-	6.275	6.250	-	-	-	0	-	0.08%
2024-01-26	6.270	6.255	-	6.270	6.315	16,000	100,815	6.3009	6.270	6.255	-	6.270	6.315	16,000	6.3009	-0.71%
2024-01-25	6.315	6.240	-	-	-	0	0	-	6.315	6.240	-	-	-	0	-	0.96%
2024-01-24	6.255	6.250	6.285	6.255	6.255	1,000	6,255	6.2550	6.255	6.250	6.285	6.255	6.255	1,000	6.2550	-0.16%
2024-01-23	6.265	6.265	6.300	6.265	6.265	400	2,506	6.2650	6.265	6.265	6.300	6.265	6.265	400	6.2650	0.08%
2024-01-22	6.260	6.240	6.300	6.220	6.260	71,200	445,354	6.2550	6.260	6.240	6.300	6.220	6.260	71,200	6.2550	1.62%
2024-01-19	6.160	6.135	6.190	6.110	6.160	1,600	9,791	6.1194	6.160	6.135	6.190	6.110	6.160	1,600	6.1194	2.67%
2024-01-18	6.000	6.000	6.055	5.945	5.945	1,000	5,945	5.9450	6.000	6.000	6.055	5.945	5.945	1,000	5.9450	0.93%
2024-01-17	5.945	5.900	5.945	5.975	5.980	1,400	8,371	5.9793	5.945	5.900	5.945	5.975	5.980	1,400	5.9793	-1.25%
2024-01-16	6.020	6.000	-	6.020	6.085	8,600	51,948	6.0405	6.020	6.000	-	6.020	6.085	8,600	6.0405	-2.03%
2024-01-15	6.145	6.000	-	6.145	6.145	1,400	8,603	6.1450	6.145	6.000	-	6.145	6.145	1,400	6.1450	0.00%
2024-01-12	6.145	-	6.150	6.185	6.185	200	1,237	6.1850	6.145	-	6.150	6.185	6.185	200	6.1850	-0.65%
2024-01-11	6.185	6.185	-	6.160	6.185	203,200	1,256,752	6.1848	6.185	6.185	-	6.160	6.185	203,200	6.1848	1.06%
2024-01-10	6.120	6.000	-	6.120	6.120	2,000	12,240	6.1200	6.120	6.000	-	6.120	6.120	2,000	6.1200	-0.33%
2024-01-09	6.140	6.000	6.155	6.115	6.140	3,200	19,635	6.1359	6.140	6.000	6.155	6.115	6.140	3,200	6.1359	0.16%
2024-01-08	6.130	6.095	6.135	6.130	6.135	7,200	44,171	6.1349	6.130	6.095	6.135	6.130	6.135	7,200	6.1349	1.24%
2024-01-05	6.055	6.040	-	-	-	0	0	-	6.055	6.040	-	-	-	0	-	0.00%
2024-01-04	6.055	6.045	-	6.005	6.055	1,400	8,437	6.0264	6.055	6.045	-	6.005	6.055	1,400	6.0264	-0.08%
2024-01-03	6.060	5.820	-	6.050	6.115	9,800	59,582	6.0798	6.060	5.820	-	6.050	6.115	9,800	6.0798	-3.04%
2024-01-02	6.250	-	-	6.250	6.325	6,000	37,530	6.2550	6.250	-	-	6.250	6.325	6,000	6.2550	-2.11%
2023-12-29	6.385	6.325	6.385	-	-	0	0	-	6.385	6.325	6.385	-	-	0	-	-0.31%
2023-12-28	6.405	6.405	6.500	6.385	6.405	4,400	28,134	6.3941	6.405	6.405	6.500	6.385	6.405	4,400	6.3941	0.87%
2023-12-27	6.350	6.350	-	6.160	6.250	6,200	38,210	6.1629	6.350	6.350	-	6.160	6.250	6,200	6.1629	3.50%
2023-12-22	6.135	5.880	6.160	6.125	6.125	1,000	6,125	6.1250	6.135	5.880	6.160	6.125	6.125	1,000	6.1250	0.74%
2023-12-21	6.090	6.045	6.100	-	-	0	0	-	6.090	6.045	6.100	-	-	0	-	-0.73%
2023-12-20	6.135	-	6.160	-	-	0	0	-	6.135	-	6.160	-	-	0	-	0.00%
2023-12-19	6.135	6.100	-	6.100	6.135	1,600	9,774	6.1088	6.135	6.100	-	6.100	6.135	1,600	6.1088	-0.97%
2023-12-18	6.195	6.160	6.200	-	-	0	0	-	6.195	6.160	6.200	-	-	0	-	-1.20%
2023-12-15	6.270	6.230	6.280	6.270	6.270	600	3,762	6.2700	6.270	6.230	6.280	6.270	6.270	600	6.2700	0.80%
2023-12-14	6.220	6.215	6.265	6.200	6.220	6,600	41,040	6.2182	6.220	6.215	6.265	6.200	6.220	6,600	6.2182	1.14%
2023-12-13	6.150	6.130	6.200	6.150	6.160	11,800	72,603	6.1528	6.150	6.130	6.200	6.150	6.160	11,800	6.1528	0.82%
2023-12-12	6.100	-	6.140	6.095	6.095	1,000	6,095	6.0950	6.100	-	6.140	6.095	6.095	1,000	6.0950	0.99%
2023-12-11	6.040	-	6.080	6.040	6.040	200	1,208	6.0400	6.040	-	6.080	6.040	6.040	200	6.0400	0.33%
2023-12-08	6.020	5.900	6.200	6.000	6.000	2,000	12,000	6.0000	6.020	5.900	6.200	6.000	6.000	2,000	6.0000	1.86%
2023-12-07	5.910	5.900	-	5.900	5.900	400	2,360	5.9000	5.910	5.900	-	5.900	5.900	400	5.9000	-0.84%
2023-12-06	5.960	5.900	-	5.955	5.955	4,600	27,393	5.9550	5.960	5.900	-	5.955	5.955	4,600	5.9550	-0.08%
2023-12-05	5.965	5.935	6.005	6.005	6.005	200	1,201	6.0050	5.965	5.935	6.005	6.005	6.005	200	6.0050	-0.67%
2023-12-04	6.005	6.000	6.500	6.005	6.020	45,200	271,429	6.0051	6.005	6.000	6.500	6.005	6.020	45,200	6.0051	0.08%
2023-12-01	6.000	6.000	6.100	6.000	6.000	5,000	30,000	6.0000	6.000	6.000	6.100	6.000	6.000	5,000	6.0000	-1.64%
2023-11-30	6.100	-	6.100	6.100	6.120	4,400	26,852	6.1027	6.100	-	6.100	6.100	6.120	4,400	6.1027	-0.16%
2023-11-29	6.110	-	-	6.050	6.110	60,800	370,838	6.0993	6.110	-	-	6.050	6.110	60,800	6.0993	1.58%
2023-11-28	6.015	-	6.015	6.010	6.020	5,000	30,094	6.0188	6.015	-	6.015	6.010	6.020	5,000	6.0188	2.12%
2023-11-27	5.890	-	5.930	-	-	0	0	-	5.890	-	5.930	-	-	0	-	-0.59%
2023-11-24	5.925	-	5.930	5.925	5.925	200	1,185	5.9250	5.925	-	5.930	5.925	5.925	200	5.9250	-0.25%
2023-11-23	5.940	-	6.000	5.940	5.940	1,200	7,128	5.9400	5.940	-	6.000	5.940	5.940	1,200	5.9400	0.00%
2023-11-22	5.940	-	5.940	-	-	0	0	-	5.940	-	5.940	-	-	0	-	-0.17%
2023-11-21	5.950	-	5.990	5.920	5.955	4,800	28,472	5.9317	5.950	-	5.990	5.920	5.955	4,800	5.9317	1.97%
2023-11-20	5.835	-	-	5.835	5.835	200	1,167	5.8350	5.835	-	-	5.835	5.835	200	5.8350	0.17%
2023-11-17	5.825	5.820	-	5.820	5.820	9,800	57,036	5.8200	5.825	5.820	-	5.820	5.820	9,800	5.8200	0.95%
2023-11-16	5.770	-	5.780	-	-	0	0	-	5.770	-	5.780	-	-	0	-	0.00%
2023-11-15	5.770	-	5.770	5.770	5.785	15,400	88,864	5.7704	5.770	-	5.770	5.770	5.785	15,400	5.7704	2.03%
2023-11-14	5.655	-	-	5.650	5.655	3,400	19,225	5.6544	5.655	-	-	5.650	5.655	3,400	5.6544	0.44%
2023-11-13	5.630	-	5.660	5.630	5.630	800	4,504	5.6300	5.630	-	5.660	5.630	5.630	800	5.6300	1.81%
2023-11-10	5.530	-	-	5.510	5.530	5,000	27,593	5.5186	5.530	-	-	5.510	5.530	5,000	5.5186	-0.18%
2023-11-09	5.540	-	5.600	5.535	5.535	200	1,107	5.5350	5.540	-	5.600	5.535	5.535	200	5.5350	0.00%
2023-11-08	5.540	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	0.00%
2023-11-07	5.540	-	5.575	-	-	0	0	-	5.540	-	5.575	-	-	0	-	0.00%
2023-11-06	5.540	-	-	5.530	5.540	2,000	11,072	5.5360	5.540	-	-	5.530	5.540	2,000	5.5360	2.40%
2023-11-03	5.410	-	5.450	-	-	0	0	-	5.410	-	5.450	-	-	0	-	0.00%
2023-11-02	5.410	-	5.600	5.375	5.410	2,000	10,784	5.3920	5.410	-	5.600	5.375	5.410	2,000	5.3920	2.95%
2023-11-01	5.255	-	5.350	-	-	0	0	-	5.255	-	5.350	-	-	0	-	0.29%
2023-10-31	5.240	-	5.240	-	-	0	0	-	5.240	-	5.240	-	-	0	-	-1.23%
2023-10-30	5.305	-	5.340	5.300	5.300	1,600	8,480	5.3000	5.305	-	5.340	5.300	5.300	1,600	5.3000	1.34%
2023-10-27	5.235	-	-	5.235	5.235	800	4,188	5.2350	5.235	-	-	5.235	5.235	800	5.2350	1.36%
2023-10-26	5.165	-	5.450	5.160	5.170	17,200	88,766	5.1608	5.165	-	5.450	5.160	5.170	17,200	5.1608	-3.37%
2023-10-25	5.345	-	5.450	-	-	0	0	-	5.345	-	5.450	-	-	0	-	0.19%
2023-10-24	5.335	5.295	5.450	5.330	5.355	6,000	32,019	5.3365	5.335	5.295	5.450	5.330	5.355	6,000	5.3365	-2.20%
2023-10-20	5.455	5.440	5.600	-	-	0	0	-	5.455	5.440	5.600	-	-	0	-	0.00%
2023-10-19	5.455	5.455	-	-	-	0	0	-	5.455	5.455	-	-	-	0	-	0.18%
2023-10-18	5.445	5.415	5.445	-	-	0	0	-	5.445	5.415	5.445	-	-	0	-	-0.91%
2023-10-17	5.495	-	5.530	5.510	5.510	1,000	5,510	5.5100	5.495	-	5.530	5.510	5.510	1,000	5.5100	0.46%
2023-10-16	5.470	5.410	-	-	-	0	0	-	5.470	5.410	-	-	-	0	-	-0.45%
2023-10-13	5.495	5.465	5.515	5.495	5.495	1,400	7,693	5.4950	5.495	5.465	5.515	5.495	5.495	1,400	5.4950	-0.18%
2023-10-12	5.505	-	5.510	5.445	5.505	6,600	36,210	5.4864	5.505	-	5.510	5.445	5.505	6,600	5.4864	1.10%
2023-10-11	5.445	-	5.460	5.420	5.445	8,800	47,846	5.4370	5.445	-	5.460	5.420	5.445	8,800	5.4370	2.83%
2023-10-10	5.295	5.295	5.340	-	-	0	0	-	5.295	5.295	5.340	-	-	0	-	0.09%
2023-10-09	5.290	-	5.470	-	-	0	0	-	5.290	-	5.470	-	-	0	-	0.00%
2023-10-06	5.290	-	5.300	5.270	5.280	6,600	34,830	5.2773	5.290	-	5.300	5.270	5.280	6,600	5.2773	0.28%
2023-10-05	5.275	5.265	5.280	5.275	5.275	800	4,220	5.2750	5.275	5.265	5.280	5.275	5.275	800	5.2750	2.23%
2023-10-04	5.160	5.140	-	5.160	5.160	200	1,032	5.1600	5.160	5.140	-	5.160	5.160	200	5.1600	-1.15%
2023-10-03	5.220	5.190	5.220	5.220	5.235	1,000	5,232	5.2320	5.220	5.190	5.220	5.220	5.235	1,000	5.2320	0.19%
2023-09-29	5.210	-	-	5.200	5.200	1,000	5,200	5.2000	5.210	-	-	5.200	5.200	1,000	5.2000	0.97%
2023-09-28	5.160	5.140	5.200	-	-	0	0	-	5.160	5.140	5.200	-	-	0	-	0.00%
2023-09-27	5.160	5.110	-	-	-	0	0	-	5.160	5.110	-	-	-	0	-	-0.39%
2023-09-26	5.180	-	-	5.180	5.180	800	4,144	5.1800	5.180	-	-	5.180	5.180	800	5.1800	-0.96%
2023-09-25	5.230	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.58%
2023-09-22	5.200	5.185	-	5.160	5.160	200	1,032	5.1600	5.200	5.185	-	5.160	5.160	200	5.1600	0.10%
2023-09-21	5.195	5.150	-	-	-	0	0	-	5.195	5.150	-	-	-	0	-	-2.53%
2023-09-20	5.330	5.290	-	-	-	0	0	-	5.330	5.290	-	-	-	0	-	-1.20%
2023-09-19	5.395	-	-	5.395	5.395	800	4,316	5.3950	5.395	-	-	5.395	5.395	800	5.3950	-0.37%
2023-09-18	5.415	-	5.700	5.415	5.415	2,800	15,162	5.4150	5.415	-	5.700	5.415	5.415	2,800	5.4150	-1.19%
2023-09-15	5.480	-	5.520	5.480	5.480	3,000	16,440	5.4800	5.480	-	5.520	5.480	5.480	3,000	5.4800	0.00%
2023-09-14	5.480	-	5.480	5.350	5.480	2,000	10,850	5.4250	5.480	-	5.480	5.350	5.480	2,000	5.4250	2.72%
2023-09-13	5.335	-	5.360	5.335	5.335	200	1,067	5.3350	5.335	-	5.360	5.335	5.335	200	5.3350	1.72%
2023-09-12	5.245	-	5.290	5.175	5.175	10,200	52,785	5.1750	5.245	-	5.290	5.175	5.175	10,200	5.1750	1.35%
2023-09-11	5.175	-	5.360	5.165	5.295	600	3,125	5.2083	5.175	-	5.360	5.165	5.295	600	5.2083	-2.27%
2023-09-07	5.295	5.295	-	5.295	5.305	5,000	26,477	5.2954	5.295	5.295	-	5.295	5.305	5,000	5.2954	0.00%
2023-09-06	5.295	-	5.470	5.290	5.290	1,000	5,290	5.2900	5.295	-	5.470	5.290	5.290	1,000	5.2900	0.38%
2023-09-05	5.275	-	-	5.275	5.275	3,400	17,935	5.2750	5.275	-	-	5.275	5.275	3,400	5.2750	0.38%
2023-09-04	5.255	-	5.500	-	-	0	0	-	5.255	-	5.500	-	-	0	-	1.25%
2023-08-31	5.190	-	-	5.190	5.190	2,000	10,380	5.1900	5.190	-	-	5.190	5.190	2,000	5.1900	-0.38%
2023-08-30	5.210	5.200	5.240	5.210	5.210	200	1,042	5.2100	5.210	5.200	5.240	5.210	5.210	200	5.2100	0.97%
2023-08-29	5.160	-	-	5.145	5.160	1,800	9,276	5.1533	5.160	-	-	5.145	5.160	1,800	5.1533	0.29%
2023-08-28	5.145	5.145	-	5.145	5.145	200	1,029	5.1450	5.145	5.145	-	5.145	5.145	200	5.1450	1.28%
2023-08-25	5.080	-	-	5.080	5.080	200	1,016	5.0800	5.080	-	-	5.080	5.080	200	5.0800	-1.17%
2023-08-24	5.140	5.140	5.160	-	-	0	0	-	5.140	5.140	5.160	-	-	0	-	2.49%
2023-08-23	5.015	5.000	-	-	-	0	0	-	5.015	5.000	-	-	-	0	-	0.82%
2023-08-22	4.974	-	-	4.968	4.968	1,200	5,961	4.9675	4.974	-	-	4.968	4.968	1,200	4.9675	0.36%
2023-08-21	4.956	-	-	4.946	4.946	5,000	24,730	4.9460	4.956	-	-	4.946	4.946	5,000	4.9460	-1.37%
2023-08-18	5.025	-	-	5.040	5.040	200	1,008	5.0400	5.025	-	-	5.040	5.040	200	5.0400	0.10%
2023-08-17	5.020	5.020	-	-	-	0	0	-	5.020	5.020	-	-	-	0	-	0.40%
2023-08-16	5.000	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2023-08-15	5.000	4.980	-	-	-	0	0	-	5.000	4.980	-	-	-	0	-	0.00%
2023-08-14	5.000	-	-	5.000	5.000	1,200	6,000	5.0000	5.000	-	-	5.000	5.000	1,200	5.0000	-1.38%
2023-08-11	5.070	5.000	-	-	-	0	0	-	5.070	5.000	-	-	-	0	-	0.00%
2023-08-10	5.070	5.000	-	5.050	5.055	7,000	35,355	5.0507	5.070	5.000	-	5.050	5.055	7,000	5.0507	-1.27%
2023-08-09	5.135	5.000	-	-	-	0	0	-	5.135	5.000	-	-	-	0	-	0.10%
2023-08-08	5.130	5.100	-	5.120	5.130	2,400	12,302	5.1258	5.130	5.100	-	5.120	5.130	2,400	5.1258	-1.54%
2023-08-07	5.210	5.205	-	5.180	5.180	600	3,108	5.1800	5.210	5.205	-	5.180	5.180	600	5.1800	0.77%
2023-08-04	5.170	5.000	-	5.165	5.165	2,000	10,330	5.1650	5.170	5.000	-	5.165	5.165	2,000	5.1650	0.68%
2023-08-03	5.135	5.000	5.140	5.140	5.165	2,200	11,338	5.1536	5.135	5.000	5.140	5.140	5.165	2,200	5.1536	-1.82%
2023-08-02	5.230	5.200	5.270	5.245	5.270	1,400	7,353	5.2521	5.230	5.200	5.270	5.245	5.270	1,400	5.2521	-2.79%
2023-08-01	5.380	5.000	-	-	-	0	0	-	5.380	5.000	-	-	-	0	-	-0.83%
2023-07-31	5.425	5.385	-	5.445	5.445	1,600	8,712	5.4450	5.425	5.385	-	5.445	5.445	1,600	5.4450	-0.37%
2023-07-28	5.445	5.000	-	-	-	0	0	-	5.445	5.000	-	-	-	0	-	0.00%
2023-07-27	5.445	5.420	5.465	5.435	5.445	1,400	7,611	5.4364	5.445	5.420	5.465	5.435	5.445	1,400	5.4364	0.18%
2023-07-26	5.435	5.390	5.900	5.480	5.480	200	1,096	5.4800	5.435	5.390	5.900	5.480	5.480	200	5.4800	-0.82%
2023-07-25	5.480	5.480	5.530	-	-	0	0	-	5.480	5.480	5.530	-	-	0	-	1.58%
2023-07-24	5.395	-	-	5.390	5.395	6,600	35,599	5.3938	5.395	-	-	5.390	5.395	6,600	5.3938	-1.37%
2023-07-21	5.470	5.440	5.620	5.470	5.470	400	2,188	5.4700	5.470	5.440	5.620	5.470	5.470	400	5.4700	-1.53%
2023-07-20	5.555	-	5.560	5.540	5.555	3,200	17,752	5.5475	5.555	-	5.560	5.540	5.555	3,200	5.5475	-1.24%
2023-07-19	5.625	-	5.630	-	-	0	0	-	5.625	-	5.630	-	-	0	-	-0.62%
2023-07-18	5.660	-	5.685	-	-	0	0	-	5.660	-	5.685	-	-	0	-	0.00%
2023-07-14	5.660	-	5.660	5.660	5.660	1,000	5,660	5.6600	5.660	-	5.660	5.660	5.660	1,000	5.6600	1.98%
2023-07-13	5.550	-	5.550	5.550	5.550	4,000	22,200	5.5500	5.550	-	5.550	5.550	5.550	4,000	5.5500	2.78%
2023-07-12	5.400	-	5.550	-	-	0	0	-	5.400	-	5.550	-	-	0	-	0.00%
2023-07-11	5.400	5.300	5.550	5.395	5.400	3,400	18,348	5.3965	5.400	5.300	5.550	5.395	5.400	3,400	5.3965	0.37%
2023-07-10	5.380	5.325	-	5.385	5.385	400	2,154	5.3850	5.380	5.325	-	5.385	5.385	400	5.3850	-0.19%
2023-07-07	5.390	5.375	5.420	5.390	5.390	4,400	23,716	5.3900	5.390	5.375	5.420	5.390	5.390	4,400	5.3900	-1.37%
2023-07-06	5.465	5.415	5.465	5.485	5.485	600	3,291	5.4850	5.465	5.415	5.465	5.485	5.485	600	5.4850	-1.71%
2023-07-05	5.560	5.495	5.605	5.565	5.580	5,800	32,358	5.5790	5.560	5.495	5.605	5.565	5.580	5,800	5.5790	-0.63%
2023-07-04	5.595	5.550	-	5.590	5.595	10,800	60,401	5.5927	5.595	5.550	-	5.590	5.595	10,800	5.5927	2.57%
2023-07-03	5.455	-	-	-	-	0	0	-	5.455	-	-	-	-	0	-	0.93%
2023-06-30	5.405	5.380	-	5.380	5.380	1,200	6,456	5.3800	5.405	5.380	-	5.380	5.380	1,200	5.3800	-0.83%
2023-06-29	5.450	-	5.620	-	-	0	0	-	5.450	-	5.620	-	-	0	-	0.00%
2023-06-28	5.450	-	5.500	5.450	5.490	20,200	110,098	5.4504	5.450	-	5.500	5.450	5.490	20,200	5.4504	-0.73%
2023-06-27	5.490	-	5.510	5.505	5.505	600	3,303	5.5050	5.490	-	5.510	5.505	5.505	600	5.5050	-0.54%
2023-06-26	5.520	5.515	-	5.520	5.520	600	3,312	5.5200	5.520	5.515	-	5.520	5.520	600	5.5200	-0.36%
2023-06-23	5.540	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	-0.89%
2023-06-21	5.590	5.560	-	5.590	5.590	200	1,118	5.5900	5.590	5.560	-	5.590	5.590	200	5.5900	-1.24%
2023-06-20	5.660	5.630	5.660	5.690	5.690	20,000	113,800	5.6900	5.660	5.630	5.660	5.690	5.690	20,000	5.6900	-0.79%
2023-06-19	5.705	5.705	-	5.690	5.705	1,400	7,984	5.7029	5.705	5.705	-	5.690	5.705	1,400	5.7029	0.26%
2023-06-16	5.690	5.690	-	5.670	5.670	20,000	113,400	5.6700	5.690	5.690	-	5.670	5.670	20,000	5.6700	-0.52%
2023-06-15	5.720	-	-	5.720	5.720	2,000	11,440	5.7200	5.720	-	-	5.720	5.720	2,000	5.7200	-0.26%
2023-06-14	5.735	5.690	-	5.750	5.750	20,000	115,000	5.7500	5.735	5.690	-	5.750	5.750	20,000	5.7500	-0.26%
2023-06-13	5.750	5.750	-	5.700	5.750	31,800	182,805	5.7486	5.750	5.750	-	5.700	5.750	31,800	5.7486	3.05%
2023-06-12	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.63%
2023-06-09	5.545	5.510	-	5.540	5.545	600	3,325	5.5417	5.545	5.510	-	5.540	5.545	600	5.5417	0.64%
2023-06-08	5.510	-	5.525	-	-	0	0	-	5.510	-	5.525	-	-	0	-	-0.36%
2023-06-07	5.530	5.430	5.700	5.500	5.520	6,000	33,100	5.5167	5.530	5.430	5.700	5.500	5.520	6,000	5.5167	1.00%
2023-06-06	5.475	5.420	5.500	5.475	5.475	10,200	55,845	5.4750	5.475	5.420	5.500	5.475	5.475	10,200	5.4750	0.27%
2023-06-05	5.460	5.400	5.500	-	-	0	0	-	5.460	5.400	5.500	-	-	0	-	0.00%
2023-06-02	5.460	5.455	-	-	-	0	0	-	5.460	5.455	-	-	-	0	-	1.11%
2023-06-01	5.400	-	-	5.400	5.400	1,000	5,400	5.4000	5.400	-	-	5.400	5.400	1,000	5.4000	0.00%
2023-05-31	5.400	-	5.400	5.400	5.500	400	2,180	5.4500	5.400	-	5.400	5.400	5.500	400	5.4500	-1.28%
2023-05-30	5.470	5.470	5.500	-	-	0	0	-	5.470	5.470	5.500	-	-	0	-	0.18%
2023-05-29	5.460	5.250	5.480	5.460	5.480	1,800	9,848	5.4711	5.460	5.250	5.480	5.460	5.480	1,800	5.4711	4.40%
2023-05-25	5.230	-	-	5.205	5.230	8,600	44,848	5.2149	5.230	-	-	5.205	5.230	8,600	5.2149	1.36%
2023-05-24	5.160	-	5.160	-	-	0	0	-	5.160	-	5.160	-	-	0	-	-0.58%
2023-05-23	5.190	-	-	5.185	5.190	5,000	25,935	5.1870	5.190	-	-	5.185	5.190	5,000	5.1870	-0.29%
2023-05-22	5.205	-	-	5.205	5.205	3,000	15,615	5.2050	5.205	-	-	5.205	5.205	3,000	5.2050	0.39%
2023-05-19	5.185	-	-	5.165	5.165	400	2,066	5.1650	5.185	-	-	5.165	5.165	400	5.1650	0.39%
2023-05-18	5.165	-	-	5.145	5.145	400	2,058	5.1450	5.165	-	-	5.145	5.145	400	5.1450	1.87%
2023-05-17	5.070	5.070	-	-	-	0	0	-	5.070	5.070	-	-	-	0	-	1.00%
2023-05-16	5.020	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	0.30%
2023-05-15	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	-0.89%
2023-05-12	5.050	5.000	-	-	-	0	0	-	5.050	5.000	-	-	-	0	-	0.00%
2023-05-11	5.050	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	-0.49%
2023-05-10	5.075	-	5.160	-	-	0	0	-	5.075	-	5.160	-	-	0	-	-1.46%
2023-05-09	5.150	-	5.160	-	-	0	0	-	5.150	-	5.160	-	-	0	-	0.00%
2023-05-08	5.150	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.49%
2023-05-05	5.125	5.125	-	5.120	5.120	200	1,024	5.1200	5.125	5.125	-	5.120	5.120	200	5.1200	0.10%
2023-05-04	5.120	-	5.150	-	-	0	0	-	5.120	-	5.150	-	-	0	-	0.00%
2023-05-03	5.120	5.000	-	-	-	0	0	-	5.120	5.000	-	-	-	0	-	-0.10%
2023-05-02	5.125	5.000	-	5.125	5.125	1,000	5,125	5.1250	5.125	5.000	-	5.125	5.125	1,000	5.1250	1.89%
2023-04-28	5.030	5.000	-	-	-	0	0	-	5.030	5.000	-	-	-	0	-	0.60%
2023-04-27	5.000	4.980	-	4.976	4.998	600	2,990	4.9833	5.000	4.980	-	4.976	4.998	600	4.9833	1.05%
2023-04-26	4.948	-	-	4.934	4.934	400	1,973	4.9325	4.948	-	-	4.934	4.934	400	4.9325	-1.53%
2023-04-25	5.025	-	-	5.070	5.070	400	2,028	5.0700	5.025	-	-	5.070	5.070	400	5.0700	-2.90%
2023-04-24	5.175	-	-	5.175	5.175	3,800	19,665	5.1750	5.175	-	-	5.175	5.175	3,800	5.1750	-0.38%
2023-04-21	5.195	-	-	5.255	5.255	800	4,204	5.2550	5.195	-	-	5.255	5.255	800	5.2550	-2.26%
2023-04-20	5.315	-	-	5.330	5.330	400	2,132	5.3300	5.315	-	-	5.330	5.330	400	5.3300	0.19%
2023-04-19	5.305	-	-	5.305	5.400	7,200	38,395	5.3326	5.305	-	-	5.305	5.400	7,200	5.3326	-2.57%
2023-04-18	5.445	5.425	-	-	-	0	0	-	5.445	5.425	-	-	-	0	-	-0.27%
2023-04-17	5.460	5.400	-	5.450	5.450	6,000	32,700	5.4500	5.460	5.400	-	5.450	5.450	6,000	5.4500	0.09%
2023-04-14	5.455	-	-	5.450	5.455	4,200	22,905	5.4536	5.455	-	-	5.450	5.455	4,200	5.4536	1.21%
2023-04-13	5.390	-	5.400	5.390	5.390	1,400	7,546	5.3900	5.390	-	5.400	5.390	5.390	1,400	5.3900	-1.91%
2023-04-12	5.495	5.480	-	-	-	0	0	-	5.495	5.480	-	-	-	0	-	0.00%
2023-04-11	5.495	5.490	5.595	-	-	0	0	-	5.495	5.490	5.595	-	-	0	-	1.76%
2023-04-06	5.400	-	-	5.400	5.415	1,200	6,489	5.4075	5.400	-	-	5.400	5.415	1,200	5.4075	-1.37%
2023-04-04	5.475	-	-	5.465	5.465	600	3,279	5.4650	5.475	-	-	5.465	5.465	600	5.4650	0.18%
2023-04-03	5.465	-	-	-	-	0	0	-	5.465	-	-	-	-	0	-	0.00%
2023-03-31	5.465	-	-	5.465	5.465	3,000	16,395	5.4650	5.465	-	-	5.465	5.465	3,000	5.4650	0.46%
2023-03-30	5.440	5.440	-	5.405	5.430	10,000	54,060	5.4060	5.440	5.440	-	5.405	5.430	10,000	5.4060	0.46%
2023-03-29	5.415	5.350	-	5.390	5.415	10,000	54,100	5.4100	5.415	5.350	-	5.390	5.415	10,000	5.4100	-1.19%
2023-03-28	5.480	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	-1.08%
2023-03-27	5.540	-	5.585	5.565	5.570	400	2,227	5.5675	5.540	-	5.585	5.565	5.570	400	5.5675	-1.07%
2023-03-24	5.600	-	-	5.600	5.600	400	2,240	5.6000	5.600	-	-	5.600	5.600	400	5.6000	0.09%
2023-03-23	5.595	-	-	5.540	5.595	11,600	64,390	5.5509	5.595	-	-	5.540	5.595	11,600	5.5509	1.91%
2023-03-22	5.490	-	-	5.490	5.490	200	1,098	5.4900	5.490	-	-	5.490	5.490	200	5.4900	2.04%
2023-03-21	5.380	-	5.410	5.370	5.380	11,200	60,204	5.3754	5.380	-	5.410	5.370	5.380	11,200	5.3754	0.00%
2023-03-20	5.380	-	5.380	-	-	0	0	-	5.380	-	5.380	-	-	0	-	-0.46%
2023-03-17	5.405	-	5.410	5.390	5.405	5,800	31,318	5.3997	5.405	-	5.410	5.390	5.405	5,800	5.3997	2.37%
2023-03-16	5.280	5.260	-	5.270	5.280	1,200	6,334	5.2783	5.280	5.260	-	5.270	5.280	1,200	5.2783	-0.75%
2023-03-15	5.320	5.290	-	5.320	5.400	1,400	7,508	5.3629	5.320	5.290	-	5.320	5.400	1,400	5.3629	0.85%
2023-03-14	5.275	-	-	5.280	5.280	16,800	88,704	5.2800	5.275	-	-	5.280	5.280	16,800	5.2800	-0.94%
2023-03-13	5.325	5.325	5.340	5.255	5.255	2,400	12,612	5.2550	5.325	5.325	5.340	5.255	5.255	2,400	5.2550	0.57%
2023-03-10	5.295	-	5.295	-	-	0	0	-	5.295	-	5.295	-	-	0	-	-1.94%
2023-03-09	5.400	-	-	5.400	5.405	7,000	37,801	5.4001	5.400	-	-	5.400	5.405	7,000	5.4001	0.00%
2023-03-08	5.400	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	-0.83%
2023-03-07	5.445	-	-	5.445	5.445	2,000	10,890	5.4450	5.445	-	-	5.445	5.445	2,000	5.4450	-0.18%
2023-03-06	5.455	-	-	5.450	5.455	3,400	18,532	5.4506	5.455	-	-	5.450	5.455	3,400	5.4506	1.49%
2023-03-03	5.375	-	-	-	-	0	0	-	5.375	-	-	-	-	0	-	0.00%
2023-03-02	5.375	5.350	-	-	-	0	0	-	5.375	5.350	-	-	-	0	-	-0.46%
2023-03-01	5.400	4.900	-	5.325	5.400	2,000	10,755	5.3775	5.400	4.900	-	5.325	5.400	2,000	5.3775	3.05%
2023-02-28	5.240	4.900	5.240	5.240	5.240	200	1,048	5.2400	5.240	4.900	5.240	5.240	5.240	200	5.2400	0.00%
2023-02-27	5.240	4.900	-	5.220	5.220	4,800	25,056	5.2200	5.240	4.900	-	5.220	5.220	4,800	5.2200	-1.78%
2023-02-24	5.335	5.325	-	-	-	0	0	-	5.335	5.325	-	-	-	0	-	-0.84%
2023-02-23	5.380	5.325	5.400	5.320	5.380	9,800	52,424	5.3494	5.380	5.325	5.400	5.320	5.380	9,800	5.3494	3.16%
2023-02-22	5.215	5.180	5.270	-	-	0	0	-	5.215	5.180	5.270	-	-	0	-	-1.04%
2023-02-21	5.270	5.180	5.270	5.270	5.270	2,600	13,702	5.2700	5.270	5.180	5.270	5.270	5.270	2,600	5.2700	0.48%
2023-02-20	5.245	5.180	-	-	-	0	0	-	5.245	5.180	-	-	-	0	-	0.48%
2023-02-17	5.220	5.180	5.220	5.250	5.250	200	1,050	5.2500	5.220	5.180	5.220	5.250	5.250	200	5.2500	-0.85%
2023-02-16	5.265	5.180	-	5.235	5.240	10,200	53,442	5.2394	5.265	5.180	-	5.235	5.240	10,200	5.2394	1.06%
2023-02-15	5.210	5.180	-	5.215	5.245	4,200	22,023	5.2436	5.210	5.180	-	5.215	5.245	4,200	5.2436	-2.62%
2023-02-14	5.350	5.380	-	5.325	5.350	1,200	6,410	5.3417	5.350	5.380	-	5.325	5.350	1,200	5.3417	1.13%
2023-02-13	5.290	5.180	5.290	-	-	0	0	-	5.290	5.180	5.290	-	-	0	-	-1.95%
2023-02-10	5.395	5.180	-	5.395	5.400	600	3,239	5.3983	5.395	5.180	-	5.395	5.400	600	5.3983	-0.74%
2023-02-09	5.435	5.180	5.435	5.450	5.450	400	2,180	5.4500	5.435	5.180	5.435	5.450	5.450	400	5.4500	-0.64%
2023-02-08	5.470	5.470	-	5.400	5.465	8,400	45,539	5.4213	5.470	5.470	-	5.400	5.465	8,400	5.4213	4.09%
2023-02-07	5.255	5.250	-	5.255	5.270	40,200	211,254	5.2551	5.255	5.250	-	5.255	5.270	40,200	5.2551	-0.66%
2023-02-06	5.290	5.245	-	5.300	5.300	800	4,240	5.3000	5.290	5.245	-	5.300	5.300	800	5.3000	-2.49%
2023-02-03	5.425	5.330	-	5.380	5.415	3,600	19,424	5.3956	5.425	5.330	-	5.380	5.415	3,600	5.3956	-0.37%
2023-02-02	5.445	5.300	-	5.385	5.460	7,800	42,303	5.4235	5.445	5.300	-	5.385	5.460	7,800	5.4235	3.91%
2023-02-01	5.240	5.200	-	-	-	0	0	-	5.240	5.200	-	-	-	0	-	0.77%
2023-01-31	5.200	5.000	-	5.200	5.200	10,800	56,160	5.2000	5.200	5.000	-	5.200	5.200	10,800	5.2000	0.00%
2023-01-30	5.200	5.000	-	5.190	5.200	11,200	58,228	5.1989	5.200	5.000	-	5.190	5.200	11,200	5.1989	1.36%
2023-01-27	5.130	5.130	-	-	-	0	0	-	5.130	5.130	-	-	-	0	-	0.49%
2023-01-26	5.105	5.000	-	5.060	5.100	9,000	45,572	5.0636	5.105	5.000	-	5.060	5.100	9,000	5.0636	3.38%
2023-01-20	4.938	4.900	-	-	-	0	0	-	4.938	4.900	-	-	-	0	-	0.16%
2023-01-19	4.930	4.900	-	-	-	0	0	-	4.930	4.900	-	-	-	0	-	0.00%
2023-01-18	4.930	4.930	-	4.928	4.928	600	2,956	4.9267	4.930	4.930	-	4.928	4.928	600	4.9267	1.27%
2023-01-17	4.868	-	-	4.864	4.866	2,400	11,676	4.8650	4.868	-	-	4.864	4.866	2,400	4.8650	0.00%
2023-01-16	4.868	4.868	-	-	-	0	0	-	4.868	4.868	-	-	-	0	-	0.00%
2023-01-13	4.868	4.848	-	4.856	4.870	42,200	205,313	4.8652	4.868	4.848	-	4.856	4.870	42,200	4.8652	0.21%
2023-01-12	4.858	4.858	-	4.852	4.858	1,000	4,853	4.8530	4.858	4.858	-	4.852	4.858	1,000	4.8530	0.16%
2023-01-11	4.850	-	-	4.822	4.850	16,000	77,320	4.8325	4.850	-	-	4.822	4.850	16,000	4.8325	0.50%
2023-01-10	4.826	-	-	4.826	4.836	8,400	40,618	4.8355	4.826	-	-	4.826	4.836	8,400	4.8355	0.33%
2023-01-09	4.810	4.778	4.816	4.756	4.810	6,000	28,701	4.7835	4.810	4.778	4.816	4.756	4.810	6,000	4.7835	4.84%
2023-01-06	4.588	-	4.650	4.500	4.586	8,200	37,588	4.5839	4.588	-	4.650	4.500	4.586	8,200	4.5839	2.50%
2023-01-05	4.476	4.464	4.610	4.474	4.508	12,600	56,380	4.4746	4.476	4.464	4.610	4.474	4.508	12,600	4.4746	0.72%
2023-01-04	4.444	4.440	4.610	4.442	4.442	800	3,553	4.4413	4.444	4.440	4.610	4.442	4.442	800	4.4413	0.09%
2023-01-03	4.440	4.432	4.610	4.432	4.432	1,000	4,432	4.4320	4.440	4.432	4.610	4.432	4.432	1,000	4.4320	2.07%
2022-12-30	4.350	4.330	-	4.346	4.360	10,200	44,379	4.3509	4.350	4.330	-	4.346	4.360	10,200	4.3509	0.79%
2022-12-29	4.316	4.288	-	-	-	0	0	-	4.316	4.288	-	-	-	0	-	0.00%
2022-12-28	4.316	4.314	-	4.306	4.400	42,000	181,000	4.3095	4.316	4.314	-	4.306	4.400	42,000	4.3095	-2.62%
2022-12-23	4.432	4.400	-	-	-	0	0	-	4.432	4.400	-	-	-	0	-	-1.34%
2022-12-22	4.492	4.450	4.500	4.492	4.492	2,200	9,882	4.4918	4.492	4.450	4.500	4.492	4.492	2,200	4.4918	1.17%
2022-12-21	4.440	-	-	4.440	4.440	200	888	4.4400	4.440	-	-	4.440	4.440	200	4.4400	0.00%
2022-12-20	4.440	4.430	4.454	4.450	4.500	2,200	9,850	4.4773	4.440	4.430	4.454	4.450	4.500	2,200	4.4773	-2.03%
2022-12-19	4.532	4.530	-	4.532	4.558	10,000	45,372	4.5372	4.532	4.530	-	4.532	4.558	10,000	4.5372	-0.96%
2022-12-16	4.576	4.576	-	4.544	4.544	200	908	4.5400	4.576	4.576	-	4.544	4.544	200	4.5400	-1.97%
2022-12-15	4.668	4.600	4.686	4.634	4.670	29,400	137,010	4.6602	4.668	4.600	4.686	4.634	4.670	29,400	4.6602	-0.47%
2022-12-14	4.690	4.690	4.722	4.686	4.692	11,000	51,606	4.6915	4.690	4.690	4.722	4.686	4.692	11,000	4.6915	2.45%
2022-12-13	4.578	4.578	-	4.574	4.574	1,000	4,574	4.5740	4.578	4.578	-	4.574	4.574	1,000	4.5740	0.31%
2022-12-12	4.564	4.550	4.584	4.564	4.584	2,000	9,147	4.5735	4.564	4.550	4.584	4.564	4.584	2,000	4.5735	-2.77%
2022-12-09	4.694	-	-	4.630	4.696	9,800	45,788	4.6722	4.694	-	-	4.630	4.696	9,800	4.6722	2.22%
2022-12-08	4.592	4.592	-	4.580	4.600	12,800	58,641	4.5813	4.592	4.592	-	4.580	4.600	12,800	4.5813	-0.78%
2022-12-07	4.628	4.600	4.630	4.628	4.694	16,200	75,794	4.6786	4.628	4.600	4.630	4.628	4.694	16,200	4.6786	-1.53%
2022-12-06	4.700	4.698	4.800	4.700	4.800	16,000	76,392	4.7745	4.700	4.698	4.800	4.700	4.800	16,000	4.7745	-3.65%
2022-12-05	4.878	4.600	4.930	4.870	4.952	74,000	362,860	4.9035	4.878	4.600	4.930	4.870	4.952	74,000	4.9035	0.49%
2022-12-02	4.854	4.800	4.900	-	-	0	0	-	4.854	4.800	4.900	-	-	0	-	0.00%
2022-12-01	4.854	-	4.900	4.844	4.870	4,400	21,417	4.8675	4.854	-	4.900	4.844	4.870	4,400	4.8675	3.85%
2022-11-30	4.674	4.550	-	4.630	4.674	17,200	80,076	4.6556	4.674	4.550	-	4.630	4.674	17,200	4.6556	1.48%
2022-11-29	4.606	4.606	-	4.584	4.606	1,800	8,255	4.5861	4.606	4.606	-	4.584	4.606	1,800	4.5861	0.04%
2022-11-28	4.604	4.604	-	4.596	4.596	2,400	11,030	4.5958	4.604	4.604	-	4.596	4.596	2,400	4.5958	-1.92%
2022-11-25	4.694	4.694	4.730	4.694	4.730	10,600	49,778	4.6960	4.694	4.694	4.730	4.694	4.730	10,600	4.6960	-0.76%
2022-11-24	4.730	4.730	4.750	4.704	4.704	400	1,881	4.7025	4.730	4.730	4.750	4.704	4.704	400	4.7025	2.29%
2022-11-23	4.624	4.550	-	4.624	4.624	800	3,699	4.6238	4.624	4.550	-	4.624	4.624	800	4.6238	0.13%
2022-11-22	4.618	4.550	-	-	-	0	0	-	4.618	4.550	-	-	-	0	-	0.00%
2022-11-21	4.618	-	-	4.624	4.626	4,000	18,502	4.6255	4.618	-	-	4.624	4.626	4,000	4.6255	-1.45%
2022-11-18	4.686	-	-	4.686	4.700	12,600	59,190	4.6976	4.686	-	-	4.686	4.700	12,600	4.6976	-0.09%
2022-11-17	4.690	4.690	-	-	-	0	0	-	4.690	4.690	-	-	-	0	-	0.00%
2022-11-16	4.690	-	-	4.636	4.700	34,400	161,088	4.6828	4.690	-	-	4.636	4.700	34,400	4.6828	0.21%
2022-11-15	4.680	4.670	4.680	4.570	4.690	247,600	1,149,440	4.6423	4.680	4.670	4.680	4.570	4.690	247,600	4.6423	5.17%
2022-11-14	4.450	4.442	-	4.442	4.442	200	888	4.4400	4.450	4.442	-	4.442	4.442	200	4.4400	0.18%
2022-11-11	4.442	4.360	-	4.318	4.442	6,800	29,807	4.3834	4.442	4.360	-	4.318	4.442	6,800	4.3834	9.84%
2022-11-10	4.044	-	4.080	4.040	4.040	2,200	8,896	4.0436	4.044	-	4.080	4.040	4.040	2,200	4.0436	-0.88%
2022-11-09	4.080	4.070	-	4.014	4.070	1,800	7,291	4.0506	4.080	4.070	-	4.014	4.070	1,800	4.0506	4.72%
2022-11-08	3.896	3.860	3.950	3.938	3.938	6,000	23,628	3.9380	3.896	3.860	3.950	3.938	3.938	6,000	3.9380	2.04%
2022-11-07	3.818	-	-	-	-	0	0	-	3.818	-	-	-	-	0	-	2.19%
2022-11-04	3.736	3.736	-	3.716	3.716	1,000	3,716	3.7160	3.736	3.736	-	3.716	3.716	1,000	3.7160	0.59%
2022-11-03	3.714	-	-	-	-	0	0	-	3.714	-	-	-	-	0	-	-0.38%
2022-11-02	3.728	3.728	3.762	3.716	3.720	7,400	27,516	3.7184	3.728	3.728	3.762	3.716	3.720	7,400	3.7184	0.54%
2022-11-01	3.708	-	3.740	3.698	3.746	5,600	20,813	3.7166	3.708	-	3.740	3.698	3.746	5,600	3.7166	1.70%
2022-10-31	3.646	-	3.672	-	-	400	1,468	3.6700	3.646	-	3.672	-	-	400	3.6700	0.44%
2022-10-28	3.630	3.600	-	-	-	0	0	-	3.630	3.600	-	-	-	0	-	-2.31%
2022-10-27	3.716	3.600	-	3.696	3.728	199,800	741,760	3.7125	3.716	3.600	-	3.696	3.728	199,800	3.7125	2.71%
2022-10-26	3.618	3.606	-	3.590	3.606	400	1,439	3.5975	3.618	3.606	-	3.590	3.606	400	3.5975	1.23%
2022-10-25	3.574	-	-	3.568	3.638	7,000	25,313	3.6161	3.574	-	-	3.568	3.638	7,000	3.6161	-3.72%
2022-10-24	3.712	-	3.744	3.744	3.744	10,000	37,440	3.7440	3.712	-	3.744	3.744	3.744	10,000	3.7440	0.49%
2022-10-21	3.694	3.690	-	3.694	3.694	1,000	3,694	3.6940	3.694	3.690	-	3.694	3.694	1,000	3.6940	-0.54%
2022-10-20	3.714	3.632	-	3.668	3.714	2,200	8,124	3.6927	3.714	3.632	-	3.668	3.714	2,200	3.6927	0.00%
2022-10-19	3.714	-	3.714	-	-	0	0	-	3.714	-	3.714	-	-	0	-	-1.01%
2022-10-18	3.752	3.700	-	-	-	0	0	-	3.752	3.700	-	-	-	0	-	0.97%
2022-10-17	3.716	3.530	-	3.654	3.714	9,600	35,321	3.6793	3.716	3.530	-	3.654	3.714	9,600	3.6793	-1.38%
2022-10-14	3.768	3.750	3.768	3.732	3.772	2,800	10,545	3.7661	3.768	3.750	3.768	3.732	3.772	2,800	3.7661	4.20%
2022-10-13	3.616	-	3.618	3.618	3.682	2,600	9,432	3.6277	3.616	-	3.618	3.618	3.682	2,600	3.6277	-1.20%
2022-10-12	3.660	3.660	-	3.650	3.670	3,400	12,428	3.6553	3.660	3.660	-	3.650	3.670	3,400	3.6553	-1.24%
2022-10-11	3.706	3.670	3.738	3.760	3.760	600	2,256	3.7600	3.706	3.670	3.738	3.760	3.760	600	3.7600	-3.64%
2022-10-10	3.846	-	3.856	3.856	3.856	400	1,542	3.8550	3.846	-	3.856	3.856	3.856	400	3.8550	-3.37%
2022-10-07	3.980	-	-	4.010	4.010	17,600	70,576	4.0100	3.980	-	-	4.010	4.010	17,600	4.0100	-2.31%
2022-10-06	4.074	-	4.106	4.074	4.074	4,000	16,296	4.0740	4.074	-	4.106	4.074	4.074	4,000	4.0740	-0.20%
2022-10-05	4.082	3.800	4.082	4.092	4.100	3,200	13,108	4.0963	4.082	3.800	4.082	4.092	4.100	3,200	4.0963	6.75%
2022-10-03	3.824	3.800	-	-	-	0	0	-	3.824	3.800	-	-	-	0	-	0.00%
2022-09-30	3.824	3.820	-	3.790	3.820	4,000	15,216	3.8040	3.824	3.820	-	3.790	3.820	4,000	3.8040	0.63%
2022-09-29	3.800	3.794	3.818	3.800	3.824	3,600	13,760	3.8222	3.800	3.794	3.818	3.800	3.824	3,600	3.8222	-1.14%
2022-09-28	3.844	3.800	-	3.844	3.934	3,200	12,336	3.8550	3.844	3.800	-	3.844	3.934	3,200	3.8550	-3.61%
2022-09-27	3.988	3.988	-	-	-	0	0	-	3.988	3.988	-	-	-	0	-	0.61%
2022-09-26	3.964	3.912	4.124	3.910	4.100	59,400	235,998	3.9730	3.964	3.912	4.124	3.910	4.100	59,400	3.9730	-3.88%
2022-09-23	4.124	4.100	4.172	-	-	0	0	-	4.124	4.100	4.172	-	-	0	-	-1.29%
2022-09-22	4.178	-	-	4.170	4.200	2,000	8,358	4.1790	4.178	-	-	4.170	4.200	2,000	4.1790	-1.69%
2022-09-21	4.250	4.200	4.270	4.250	4.250	400	1,700	4.2500	4.250	4.200	4.270	4.250	4.250	400	4.2500	-1.16%
2022-09-20	4.300	4.284	-	4.284	4.300	3,000	12,884	4.2947	4.300	4.284	-	4.284	4.300	3,000	4.2947	1.22%
2022-09-19	4.248	4.248	4.300	4.244	4.246	10,000	42,442	4.2442	4.248	4.248	4.300	4.244	4.246	10,000	4.2442	-1.21%
2022-09-16	4.300	4.200	4.368	4.300	4.368	28,800	124,252	4.3143	4.300	4.200	4.368	4.300	4.368	28,800	4.3143	-3.11%
2022-09-15	4.438	4.200	-	4.430	4.438	2,400	10,648	4.4367	4.438	4.200	-	4.430	4.438	2,400	4.4367	1.05%
2022-09-14	4.392	4.392	-	4.374	4.380	600	2,625	4.3750	4.392	4.392	-	4.374	4.380	600	4.3750	-2.53%
2022-09-13	4.506	4.500	-	4.506	4.506	400	1,802	4.5050	4.506	4.500	-	4.506	4.506	400	4.5050	0.94%
2022-09-09	4.464	4.200	-	4.462	4.464	3,000	13,391	4.4637	4.464	4.200	-	4.462	4.464	3,000	4.4637	2.43%
2022-09-08	4.358	4.358	-	4.350	4.350	400	1,740	4.3500	4.358	4.358	-	4.350	4.350	400	4.3500	1.35%
2022-09-07	4.300	4.200	-	4.300	4.300	600	2,580	4.3000	4.300	4.200	-	4.300	4.300	600	4.3000	-2.05%
2022-09-06	4.390	4.200	-	-	-	0	0	-	4.390	4.200	-	-	-	0	-	0.00%
2022-09-05	4.390	4.390	-	4.388	4.450	4,200	18,495	4.4036	4.390	4.390	-	4.388	4.450	4,200	4.4036	-2.31%
2022-09-02	4.494	4.480	-	4.494	4.536	62,800	282,695	4.5015	4.494	4.480	-	4.494	4.536	62,800	4.5015	-1.53%
2022-09-01	4.564	4.200	-	4.594	4.600	2,600	11,957	4.5988	4.564	4.200	-	4.594	4.600	2,600	4.5988	-2.56%
2022-08-31	4.684	4.600	-	4.630	4.684	3,400	15,767	4.6374	4.684	4.600	-	4.630	4.684	3,400	4.6374	0.95%
2022-08-30	4.640	4.600	-	4.628	4.630	2,400	11,109	4.6288	4.640	4.600	-	4.628	4.630	2,400	4.6288	0.17%
2022-08-29	4.632	4.622	-	4.632	4.800	600	2,812	4.6867	4.632	4.622	-	4.632	4.800	600	4.6867	-3.50%
2022-08-26	4.800	4.200	4.860	4.798	4.826	5,400	25,973	4.8098	4.800	4.200	4.860	4.798	4.826	5,400	4.8098	0.42%
2022-08-25	4.780	-	4.800	4.776	4.780	1,400	6,690	4.7786	4.780	-	4.800	4.776	4.780	1,400	4.7786	1.70%
2022-08-24	4.700	4.200	4.700	4.700	4.700	1,600	7,520	4.7000	4.700	4.200	4.700	4.700	4.700	1,600	4.7000	-0.09%
2022-08-23	4.704	4.700	-	4.704	4.746	2,400	11,310	4.7125	4.704	4.700	-	4.704	4.746	2,400	4.7125	-1.84%
2022-08-22	4.792	4.200	4.808	4.810	4.818	600	2,887	4.8117	4.792	4.200	4.808	4.810	4.818	600	4.8117	-2.28%
2022-08-19	4.904	-	4.904	4.904	4.912	1,000	4,905	4.9050	4.904	-	4.904	4.904	4.912	1,000	4.9050	1.03%
2022-08-18	4.854	4.800	-	4.850	4.850	43,800	212,430	4.8500	4.854	4.800	-	4.850	4.850	43,800	4.8500	-1.02%
2022-08-17	4.904	4.200	4.920	4.904	4.904	400	1,961	4.9025	4.904	4.200	4.920	4.904	4.904	400	4.9025	0.00%
2022-08-16	4.904	4.200	4.904	4.908	4.908	400	1,963	4.9075	4.904	4.200	4.904	4.908	4.908	400	4.9075	0.29%
2022-08-15	4.890	4.890	-	4.840	4.870	2,600	12,646	4.8638	4.890	4.890	-	4.840	4.870	2,600	4.8638	2.00%
2022-08-12	4.794	4.794	4.812	4.724	4.788	48,800	233,603	4.7869	4.794	4.794	4.812	4.724	4.788	48,800	4.7869	1.78%
2022-08-11	4.710	4.708	4.720	4.686	4.710	1,800	8,463	4.7017	4.710	4.708	4.720	4.686	4.710	1,800	4.7017	3.11%
2022-08-10	4.568	4.200	4.630	4.568	4.610	3,400	15,566	4.5782	4.568	4.200	4.630	4.568	4.610	3,400	4.5782	-2.43%
2022-08-09	4.682	4.682	4.710	4.660	4.660	400	1,864	4.6600	4.682	4.682	4.710	4.660	4.660	400	4.6600	-0.93%
2022-08-08	4.726	4.580	4.728	-	-	0	0	-	4.726	4.580	4.728	-	-	0	-	-0.21%
2022-08-05	4.736	4.736	-	4.716	4.736	7,800	36,823	4.7209	4.736	4.736	-	4.716	4.736	7,800	4.7209	2.29%
2022-08-04	4.630	4.624	4.660	4.600	4.630	6,000	27,770	4.6283	4.630	4.624	4.660	4.600	4.630	6,000	4.6283	-0.09%
2022-08-03	4.634	4.600	-	4.628	4.640	4,600	21,316	4.6339	4.634	4.600	-	4.628	4.640	4,600	4.6339	0.13%
2022-08-02	4.628	4.604	4.628	4.628	4.628	600	2,776	4.6267	4.628	4.604	4.628	4.628	4.628	600	4.6267	-2.49%
2022-08-01	4.746	4.580	4.770	4.734	4.770	4,800	22,752	4.7400	4.746	4.580	4.770	4.734	4.770	4,800	4.7400	-1.13%
2022-07-29	4.800	4.580	4.800	4.800	4.800	200	960	4.8000	4.800	4.580	4.800	4.800	4.800	200	4.8000	0.00%
2022-07-28	4.800	4.580	4.808	4.800	4.824	2,600	12,489	4.8035	4.800	4.580	4.808	4.800	4.824	2,600	4.8035	0.33%
2022-07-27	4.784	4.718	-	-	-	0	0	-	4.784	4.718	-	-	-	0	-	1.06%
2022-07-26	4.734	4.728	4.756	4.720	4.812	2,800	13,416	4.7914	4.734	4.728	4.756	4.720	4.812	2,800	4.7914	-2.35%
2022-07-25	4.848	4.580	4.848	4.868	4.878	2,000	9,746	4.8730	4.848	4.580	4.848	4.868	4.878	2,000	4.8730	-1.62%
2022-07-22	4.928	4.900	4.940	4.968	4.968	200	993	4.9650	4.928	4.900	4.940	4.968	4.968	200	4.9650	0.74%
2022-07-21	4.892	4.892	-	4.844	4.880	11,400	55,321	4.8527	4.892	4.892	-	4.844	4.880	11,400	4.8527	1.96%
2022-07-20	4.798	4.790	4.856	4.798	4.856	4,000	19,232	4.8080	4.798	4.790	4.856	4.798	4.856	4,000	4.8080	1.78%
2022-07-19	4.714	4.200	-	4.694	4.760	16,400	77,277	4.7120	4.714	4.200	-	4.694	4.760	16,400	4.7120	-0.97%
2022-07-18	4.760	4.720	-	4.720	4.760	2,000	9,472	4.7360	4.760	4.720	-	4.720	4.760	2,000	4.7360	2.37%
2022-07-15	4.650	4.350	4.654	4.644	4.654	34,600	160,912	4.6506	4.650	4.350	4.654	4.644	4.654	34,600	4.6506	2.24%
2022-07-14	4.548	4.250	4.548	4.548	4.552	23,200	105,598	4.5516	4.548	4.250	4.548	4.548	4.552	23,200	4.5516	2.34%
2022-07-13	4.444	4.444	-	4.442	4.462	1,000	4,450	4.4500	4.444	4.444	-	4.442	4.462	1,000	4.4500	2.16%
2022-07-12	4.350	4.350	-	4.350	4.556	13,000	57,118	4.3937	4.350	4.350	-	4.350	4.556	13,000	4.3937	-5.31%
2022-07-11	4.594	4.594	4.596	4.594	4.632	12,200	56,364	4.6200	4.594	4.594	4.596	4.594	4.632	12,200	4.6200	-1.75%
2022-07-08	4.676	4.650	-	4.666	4.722	43,400	202,772	4.6722	4.676	4.650	-	4.666	4.722	43,400	4.6722	3.41%
2022-07-07	4.522	4.400	-	4.484	4.506	600	2,694	4.4900	4.522	4.400	-	4.484	4.506	600	4.4900	3.81%
2022-07-06	4.356	4.356	-	4.340	4.446	7,200	31,565	4.3840	4.356	4.356	-	4.340	4.446	7,200	4.3840	-2.59%
2022-07-05	4.472	4.460	-	4.416	4.500	10,800	48,312	4.4733	4.472	4.460	-	4.416	4.500	10,800	4.4733	-1.50%
2022-07-04	4.540	4.526	4.766	4.526	4.766	63,600	289,174	4.5468	4.540	4.526	4.766	4.526	4.766	63,600	4.5468	-4.74%
2022-06-30	4.766	4.766	4.788	4.766	4.836	24,600	117,738	4.7861	4.766	4.766	4.788	4.766	4.836	24,600	4.7861	-3.72%
2022-06-29	4.950	4.920	4.980	4.920	4.998	22,600	111,725	4.9436	4.950	4.920	4.980	4.920	4.998	22,600	4.9436	-2.75%
2022-06-28	5.090	5.050	5.150	5.050	5.100	14,000	71,242	5.0887	5.090	5.050	5.150	5.050	5.100	14,000	5.0887	-2.40%
2022-06-27	5.215	5.000	5.215	5.185	5.215	2,200	11,428	5.1945	5.215	5.000	5.215	5.185	5.215	2,200	5.1945	5.23%
2022-06-24	4.956	4.950	-	4.956	5.040	111,200	555,907	4.9992	4.956	4.950	-	4.956	5.040	111,200	4.9992	-0.28%
2022-06-23	4.970	4.968	4.994	4.938	5.000	27,800	137,767	4.9556	4.970	4.968	4.994	4.938	5.000	27,800	4.9556	-1.58%
2022-06-22	5.050	5.050	5.115	5.050	5.205	17,600	89,786	5.1015	5.050	5.050	5.115	5.050	5.205	17,600	5.1015	-4.99%
2022-06-21	5.315	5.300	5.430	5.310	5.310	3,800	20,178	5.3100	5.315	5.300	5.430	5.310	5.310	3,800	5.3100	1.72%
2022-06-20	5.225	5.225	5.400	5.215	5.230	11,000	57,420	5.2200	5.225	5.225	5.400	5.215	5.230	11,000	5.2200	-1.42%
2022-06-17	5.300	5.300	-	5.295	5.360	14,200	75,880	5.3437	5.300	5.300	-	5.295	5.360	14,200	5.3437	-1.49%
2022-06-16	5.380	5.350	5.580	5.380	5.500	8,400	45,963	5.4718	5.380	5.350	5.580	5.380	5.500	8,400	5.4718	-2.98%
2022-06-15	5.545	5.500	5.550	5.545	5.550	3,800	21,076	5.5463	5.545	5.500	5.550	5.545	5.550	3,800	5.5463	0.00%
2022-06-14	5.545	5.470	6.100	5.470	5.545	2,000	10,991	5.4955	5.545	5.470	6.100	5.470	5.545	2,000	5.4955	-0.54%
2022-06-13	5.575	5.575	6.100	5.575	5.625	18,400	102,680	5.5804	5.575	5.575	6.100	5.575	5.625	18,400	5.5804	-3.71%
2022-06-10	5.790	5.670	6.100	5.755	5.790	11,600	67,057	5.7808	5.790	5.670	6.100	5.755	5.790	11,600	5.7808	-1.03%
2022-06-09	5.850	5.840	5.850	5.850	5.850	2,000	11,700	5.8500	5.850	5.840	5.850	5.850	5.850	2,000	5.8500	-0.59%
2022-06-08	5.885	5.885	5.900	5.870	5.900	6,200	36,466	5.8816	5.885	5.885	5.900	5.870	5.900	6,200	5.8816	0.86%
2022-06-07	5.835	5.835	5.855	5.810	5.810	600	3,486	5.8100	5.835	5.835	5.855	5.810	5.810	600	5.8100	-0.93%
2022-06-06	5.890	5.890	6.000	-	-	0	0	-	5.890	5.890	6.000	-	-	0	-	0.60%
2022-06-02	5.855	5.840	5.970	5.840	5.880	11,600	67,808	5.8455	5.855	5.840	5.970	5.840	5.880	11,600	5.8455	-2.01%
2022-06-01	5.975	-	6.005	6.000	6.000	2,400	14,400	6.0000	5.975	-	6.005	6.000	6.000	2,400	6.0000	-0.42%
2022-05-31	6.000	-	6.010	5.970	6.035	41,400	249,758	6.0328	6.000	-	6.010	5.970	6.035	41,400	6.0328	0.42%
2022-05-30	5.975	5.700	5.985	5.840	5.985	39,200	233,991	5.9692	5.975	5.700	5.985	5.840	5.985	39,200	5.9692	4.09%
2022-05-27	5.740	5.720	-	5.670	5.740	1,200	6,832	5.6933	5.740	5.720	-	5.670	5.740	1,200	5.6933	2.32%
2022-05-26	5.610	5.560	5.610	5.610	5.610	400	2,244	5.6100	5.610	5.560	5.610	5.610	5.610	400	5.6100	-0.18%
2022-05-25	5.620	5.500	5.650	5.615	5.615	600	3,369	5.6150	5.620	5.500	5.650	5.615	5.615	600	5.6150	0.45%
2022-05-24	5.595	5.500	5.595	5.600	5.705	2,600	14,729	5.6650	5.595	5.500	5.595	5.600	5.705	2,600	5.6650	-2.86%
2022-05-23	5.760	5.720	5.800	-	-	0	0	-	5.760	5.720	5.800	-	-	0	-	-0.43%
2022-05-20	5.785	5.750	-	5.725	5.775	7,200	41,432	5.7544	5.785	5.750	-	5.725	5.775	7,200	5.7544	2.21%
2022-05-19	5.660	5.660	5.710	5.650	5.670	6,000	33,989	5.6648	5.660	5.660	5.710	5.650	5.670	6,000	5.6648	-1.57%
2022-05-18	5.750	5.320	5.800	-	-	0	0	-	5.750	5.320	5.800	-	-	0	-	0.00%
2022-05-17	5.750	5.320	-	5.690	5.740	2,400	13,729	5.7204	5.750	5.320	-	5.690	5.740	2,400	5.7204	2.31%
2022-05-16	5.620	5.320	-	5.620	5.675	1,000	5,644	5.6440	5.620	5.320	-	5.620	5.675	1,000	5.6440	0.90%
2022-05-13	5.570	5.570	5.590	5.560	5.570	3,600	20,032	5.5644	5.570	5.570	5.590	5.560	5.570	3,600	5.5644	1.55%
2022-05-12	5.485	5.320	5.480	5.485	5.535	2,200	12,102	5.5009	5.485	5.320	5.480	5.485	5.535	2,200	5.5009	-1.88%
2022-05-11	5.590	5.320	5.590	5.515	5.590	8,000	44,651	5.5814	5.590	5.320	5.590	5.515	5.590	8,000	5.5814	0.72%
2022-05-10	5.550	5.300	-	5.370	5.575	24,400	132,987	5.4503	5.550	5.300	-	5.370	5.575	24,400	5.4503	-0.72%
2022-05-06	5.590	5.590	-	5.565	5.600	3,800	21,239	5.5892	5.590	5.590	-	5.565	5.600	3,800	5.5892	-3.29%
2022-05-05	5.780	-	5.795	5.745	5.800	3,600	20,834	5.7872	5.780	-	5.795	5.745	5.800	3,600	5.7872	2.03%
2022-05-04	5.665	5.600	-	5.665	5.665	800	4,532	5.6650	5.665	5.600	-	5.665	5.665	800	5.6650	0.35%
2022-05-03	5.645	5.550	5.665	5.645	5.645	7,000	39,515	5.6450	5.645	5.550	5.665	5.645	5.645	7,000	5.6450	-0.96%
2022-04-29	5.700	5.600	5.700	5.700	5.705	5,400	30,782	5.7004	5.700	5.600	5.700	5.700	5.705	5,400	5.7004	1.97%
2022-04-28	5.590	5.590	-	5.540	5.610	7,000	39,168	5.5954	5.590	5.590	-	5.540	5.610	7,000	5.5954	2.76%
2022-04-27	5.440	5.390	-	5.390	5.465	9,400	51,186	5.4453	5.440	5.390	-	5.390	5.465	9,400	5.4453	-2.33%
2022-04-26	5.570	5.550	-	5.580	5.600	11,800	66,068	5.5990	5.570	5.550	-	5.580	5.600	11,800	5.5990	-0.36%
2022-04-25	5.590	5.585	-	5.580	5.635	79,400	443,653	5.5876	5.590	5.585	-	5.580	5.635	79,400	5.5876	-4.20%
2022-04-22	5.835	5.820	5.835	5.830	6.000	28,400	166,222	5.8529	5.835	5.820	5.835	5.830	6.000	28,400	5.8529	-2.75%
2022-04-21	6.000	6.000	6.040	6.000	6.000	9,200	55,200	6.0000	6.000	6.000	6.040	6.000	6.000	9,200	6.0000	0.84%
2022-04-20	5.950	5.950	6.000	5.935	5.950	2,600	15,464	5.9477	5.950	5.950	6.000	5.935	5.950	2,600	5.9477	-0.50%
2022-04-19	5.980	5.970	6.060	5.980	6.040	74,600	448,732	6.0152	5.980	5.970	6.060	5.980	6.040	74,600	6.0152	-3.39%
2022-04-14	6.190	6.010	6.190	6.180	6.195	29,000	179,372	6.1852	6.190	6.010	6.190	6.180	6.195	29,000	6.1852	-0.16%
2022-04-13	6.200	6.175	6.200	6.085	6.200	34,400	210,037	6.1057	6.200	6.175	6.200	6.085	6.200	34,400	6.1057	3.33%
2022-04-12	6.000	6.000	6.010	5.995	6.040	48,400	291,796	6.0288	6.000	6.000	6.010	5.995	6.040	48,400	6.0288	-0.83%
2022-04-11	6.050	6.050	6.100	6.045	6.230	68,200	416,509	6.1072	6.050	6.050	6.100	6.045	6.230	68,200	6.1072	-3.20%
2022-04-08	6.250	6.250	6.280	6.230	6.280	69,000	430,678	6.2417	6.250	6.250	6.280	6.230	6.280	69,000	6.2417	-0.48%
2022-04-07	6.280	6.280	6.300	6.280	6.385	33,200	209,780	6.3187	6.280	6.280	6.300	6.280	6.385	33,200	6.3187	-2.64%
2022-04-06	6.450	6.400	6.450	6.400	6.545	12,800	82,778	6.4670	6.450	6.400	6.450	6.400	6.545	12,800	6.4670	-1.83%
2022-04-04	6.570	6.545	7.400	6.570	6.605	2,000	13,171	6.5855	6.570	6.545	7.400	6.570	6.605	2,000	6.5855	-0.15%
2022-04-01	6.580	6.575	6.580	6.570	6.590	2,400	15,792	6.5800	6.580	6.575	6.580	6.570	6.590	2,400	6.5800	-1.86%
2022-03-31	6.705	6.680	6.750	6.710	6.720	600	4,028	6.7133	6.705	6.680	6.750	6.710	6.720	600	6.7133	-0.67%
2022-03-30	6.750	6.750	6.790	6.715	6.750	2,800	18,848	6.7314	6.750	6.750	6.790	6.715	6.750	2,800	6.7314	1.43%
2022-03-29	6.655	6.625	-	6.630	6.655	2,600	17,293	6.6512	6.655	6.625	-	6.630	6.655	2,600	6.6512	1.37%
2022-03-28	6.565	6.570	-	6.550	6.565	22,000	144,162	6.5528	6.565	6.570	-	6.550	6.565	22,000	6.5528	-2.60%
2022-03-25	6.740	6.700	6.750	6.740	6.750	17,800	120,074	6.7457	6.740	6.700	6.750	6.740	6.750	17,800	6.7457	-0.15%
2022-03-24	6.750	6.690	6.750	6.700	6.750	14,000	93,836	6.7026	6.750	6.690	6.750	6.700	6.750	14,000	6.7026	-0.74%
2022-03-23	6.800	6.800	6.830	6.790	6.850	26,400	180,263	6.8281	6.800	6.800	6.830	6.790	6.850	26,400	6.8281	0.52%
2022-03-22	6.765	6.730	6.800	6.730	6.765	10,400	70,130	6.7433	6.765	6.730	6.800	6.730	6.765	10,400	6.7433	0.07%
2022-03-21	6.760	6.700	6.800	6.750	6.760	3,400	22,973	6.7568	6.760	6.700	6.800	6.750	6.760	3,400	6.7568	-0.07%
2022-03-18	6.765	6.750	6.800	6.730	6.780	11,600	78,301	6.7501	6.765	6.750	6.800	6.730	6.780	11,600	6.7501	-0.07%
2022-03-17	6.770	6.750	6.800	6.675	6.770	25,400	171,234	6.7415	6.770	6.750	6.800	6.675	6.770	25,400	6.7415	4.15%
2022-03-16	6.500	6.450	6.520	6.390	6.500	45,200	290,087	6.4179	6.500	6.450	6.520	6.390	6.500	45,200	6.4179	2.69%
2022-03-15	6.330	6.330	6.390	6.315	6.500	25,200	161,016	6.3895	6.330	6.330	6.390	6.315	6.500	25,200	6.3895	-5.52%
2022-03-14	6.700	6.645	6.720	6.635	6.775	17,400	116,325	6.6853	6.700	6.645	6.720	6.635	6.775	17,400	6.6853	-1.25%
2022-03-11	6.785	6.765	6.850	6.745	6.810	9,400	63,758	6.7828	6.785	6.765	6.850	6.745	6.810	9,400	6.7828	-1.38%
2022-03-10	6.880	6.850	6.955	6.825	6.905	3,800	26,147	6.8808	6.880	6.850	6.955	6.825	6.905	3,800	6.8808	4.08%
2022-03-09	6.610	6.610	6.640	6.605	6.650	53,000	350,221	6.6079	6.610	6.610	6.640	6.605	6.650	53,000	6.6079	1.69%
2022-03-08	6.500	6.475	6.550	6.500	6.685	60,400	400,664	6.6335	6.500	6.475	6.550	6.500	6.685	60,400	6.6335	-1.96%
2022-03-07	6.630	6.620	6.630	6.630	6.750	29,000	193,308	6.6658	6.630	6.620	6.630	6.630	6.750	29,000	6.6658	-5.08%
2022-03-04	6.985	6.985	7.060	6.965	7.065	4,000	28,220	7.0550	6.985	6.985	7.060	6.965	7.065	4,000	7.0550	-1.96%
2022-03-03	7.125	7.065	7.170	7.125	7.185	8,200	58,485	7.1323	7.125	7.065	7.170	7.125	7.185	8,200	7.1323	-0.14%
2022-03-02	7.135	7.080	8.000	7.080	7.190	6,200	44,326	7.1494	7.135	7.080	8.000	7.080	7.190	6,200	7.1494	-0.76%
2022-03-01	7.190	7.145	7.980	7.075	7.190	18,400	131,243	7.1328	7.190	7.145	7.980	7.075	7.190	18,400	7.1328	2.28%
2022-02-28	7.030	7.005	7.080	6.950	7.030	23,000	160,702	6.9870	7.030	7.005	7.080	6.950	7.030	23,000	6.9870	-0.14%
2022-02-25	7.040	7.000	7.050	6.960	7.045	8,200	57,364	6.9956	7.040	7.000	7.050	6.960	7.045	8,200	6.9956	3.00%
2022-02-24	6.835	6.875	6.925	6.815	7.190	101,600	706,777	6.9565	6.835	6.875	6.925	6.815	7.190	101,600	6.9565	-4.94%
2022-02-23	7.190	7.185	7.210	7.180	7.190	7,000	50,262	7.1803	7.190	7.185	7.210	7.180	7.190	7,000	7.1803	0.70%
2022-02-22	7.140	7.140	7.220	7.130	7.280	41,200	295,588	7.1745	7.140	7.140	7.220	7.130	7.280	41,200	7.1745	-2.26%
2022-02-21	7.305	7.280	7.400	7.285	7.305	7,400	53,940	7.2892	7.305	7.280	7.400	7.285	7.305	7,400	7.2892	-0.20%
2022-02-18	7.320	7.300	7.320	7.320	7.330	7,200	52,728	7.3233	7.320	7.300	7.320	7.320	7.330	7,200	7.3233	-0.54%
2022-02-17	7.360	7.360	7.395	7.360	7.415	49,000	362,308	7.3940	7.360	7.360	7.395	7.360	7.415	49,000	7.3940	-0.67%
2022-02-16	7.410	7.410	7.425	7.400	7.410	4,400	32,580	7.4045	7.410	7.410	7.425	7.400	7.410	4,400	7.4045	1.51%
2022-02-15	7.300	7.280	7.300	7.275	7.340	38,800	282,478	7.2804	7.300	7.280	7.300	7.275	7.340	38,800	7.2804	0.76%
2022-02-14	7.245	7.240	7.280	7.230	7.335	17,600	127,720	7.2568	7.245	7.240	7.280	7.230	7.335	17,600	7.2568	-3.40%
2022-02-11	7.500	7.500	7.510	7.490	7.500	11,200	83,914	7.4923	7.500	7.500	7.510	7.490	7.500	11,200	7.4923	-0.73%
2022-02-10	7.555	7.540	7.555	7.475	7.555	9,400	70,490	7.4989	7.555	7.540	7.555	7.475	7.555	9,400	7.4989	1.82%
2022-02-09	7.420	7.420	7.455	7.340	7.420	19,400	143,438	7.3937	7.420	7.420	7.455	7.340	7.420	19,400	7.3937	1.64%
2022-02-08	7.300	7.300	7.315	7.295	7.310	5,600	40,895	7.3027	7.300	7.300	7.315	7.295	7.310	5,600	7.3027	0.21%
2022-02-07	7.285	7.285	7.330	7.270	7.390	13,600	99,125	7.2886	7.285	7.285	7.330	7.270	7.390	13,600	7.2886	-2.80%
2022-02-04	7.495	7.495	-	7.400	7.510	46,600	347,677	7.4609	7.495	7.495	-	7.400	7.510	46,600	7.4609	2.67%
2022-01-31	7.300	7.265	7.400	7.145	7.300	6,000	43,386	7.2310	7.300	7.265	7.400	7.145	7.300	6,000	7.2310	2.17%
2022-01-28	7.145	7.145	7.150	7.140	7.175	19,400	138,804	7.1548	7.145	7.145	7.150	7.140	7.175	19,400	7.1548	-0.21%
2022-01-27	7.160	7.155	7.160	7.145	7.400	102,600	737,017	7.1834	7.160	7.155	7.160	7.145	7.400	102,600	7.1834	-3.63%
2022-01-26	7.430	7.430	7.455	7.405	7.500	75,000	557,785	7.4371	7.430	7.430	7.455	7.405	7.500	75,000	7.4371	-0.27%
2022-01-25	7.450	7.420	7.450	7.450	7.550	86,000	644,399	7.4930	7.450	7.420	7.450	7.450	7.550	86,000	7.4930	-2.36%
2022-01-24	7.630	7.610	7.630	7.560	7.650	68,200	518,455	7.6020	7.630	7.610	7.630	7.560	7.650	68,200	7.6020	-0.52%
2022-01-21	7.670	7.650	7.750	7.620	7.765	539,000	4,135,535	7.6726	7.670	7.650	7.750	7.620	7.765	539,000	7.6726	-1.22%
2022-01-20	7.765	7.765	7.785	7.705	7.770	115,800	895,989	7.7374	7.765	7.765	7.785	7.705	7.770	115,800	7.7374	-0.06%
2022-01-19	7.770	7.760	7.800	7.760	7.835	306,400	2,388,198	7.7944	7.770	7.760	7.800	7.760	7.835	306,400	7.7944	-0.83%
2022-01-18	7.835	7.825	7.855	7.820	7.875	105,800	829,353	7.8389	7.835	7.825	7.855	7.820	7.875	105,800	7.8389	-0.32%
2022-01-17	7.860	7.860	7.865	7.820	7.885	109,400	859,613	7.8575	7.860	7.860	7.865	7.820	7.885	109,400	7.8575	-0.25%
2022-01-14	7.880	7.880	7.900	7.765	7.950	523,000	4,096,027	7.8318	7.880	7.880	7.900	7.765	7.950	523,000	7.8318	1.03%
2022-01-13	7.800	7.800	7.805	7.775	7.980	213,200	1,669,188	7.8292	7.800	7.800	7.805	7.775	7.980	213,200	7.8292