GFI MSCI China A International ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03156	2015-07-29	2018-09-26	2019-11-29	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-11-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2018-09-26	0	7.770	-	-	-	-	258,600	2,048,112	7.9200	0.059	-	-	-	-	33,888,402	0.0604	0.00%
2018-09-24	0	7.770	7.760	7.850	7.760	7.770	9,000	69,860	7.7622	0.059	0.059	0.060	0.059	0.059	1,179,411	0.0592	-0.64%
2018-09-21	0	7.820	7.740	7.830	7.730	7.830	7,000	54,300	7.7571	0.060	0.059	0.060	0.059	0.060	917,319	0.0592	2.89%
2018-09-20	0	7.600	7.590	7.660	-	-	0	0	-	0.058	0.058	0.058	-	-	0	-	0.00%
2018-09-19	0	7.600	7.600	7.670	-	-	0	0	-	0.058	0.058	0.059	-	-	0	-	2.29%
2018-09-18	0	7.430	7.430	7.500	-	-	0	0	-	0.057	0.057	0.057	-	-	0	-	1.09%
2018-09-17	0	7.350	7.350	7.430	7.350	7.350	1,000	7,350	7.3500	0.056	0.056	0.057	0.056	0.056	131,046	0.0561	-2.00%
2018-09-14	0	7.500	7.460	7.540	7.500	7.500	2,200	16,500	7.5000	0.057	0.057	0.058	0.057	0.057	288,300	0.0572	1.21%
2018-09-13	0	7.410	7.400	7.480	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	0.00%
2018-09-12	0	7.410	7.330	7.410	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	-0.40%
2018-09-11	0	7.440	7.370	7.450	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	0.00%
2018-09-10	0	7.440	7.440	7.520	7.430	7.430	1,000	7,430	7.4300	0.057	0.057	0.057	0.057	0.057	131,046	0.0567	-1.33%
2018-09-07	0	7.540	7.530	7.610	-	-	0	0	-	0.058	0.057	0.058	-	-	0	-	0.00%
2018-09-06	0	7.540	7.540	7.620	7.530	7.530	2,000	15,060	7.5300	0.058	0.058	0.058	0.057	0.057	262,091	0.0575	-0.40%
2018-09-05	0	7.570	7.570	7.650	7.570	7.570	5,000	37,850	7.5700	0.058	0.058	0.058	0.058	0.058	655,228	0.0578	-1.82%
2018-09-04	0	7.710	7.690	7.770	-	-	0	0	-	0.059	0.059	0.059	-	-	0	-	0.00%
2018-09-03	0	7.710	7.650	7.730	-	-	0	0	-	0.059	0.058	0.059	-	-	0	-	0.00%
2018-08-31	0	7.710	7.630	7.710	-	-	0	0	-	0.059	0.058	0.059	-	-	0	-	-0.90%
2018-08-30	0	7.780	7.700	7.780	-	-	0	0	-	0.059	0.059	0.059	-	-	0	-	-0.51%
2018-08-29	0	7.820	7.810	7.890	7.820	7.840	1,600	12,524	7.8275	0.060	0.060	0.060	0.060	0.060	209,673	0.0597	-0.64%
2018-08-28	0	7.870	7.860	7.940	-	-	0	0	-	0.060	0.060	0.061	-	-	0	-	0.00%
2018-08-27	0	7.870	7.800	7.890	-	-	0	0	-	0.060	0.060	0.060	-	-	0	-	0.00%
2018-08-24	0	7.870	7.850	7.930	7.870	7.870	1,000	7,870	7.8700	0.060	0.060	0.061	0.060	0.060	131,046	0.0601	-0.25%
2018-08-23	0	7.890	7.840	7.920	-	-	0	0	-	0.060	0.060	0.060	-	-	0	-	0.00%
2018-08-22	0	7.890	7.870	7.950	7.880	7.890	2,000	15,770	7.8850	0.060	0.060	0.061	0.060	0.060	262,091	0.0602	-0.50%
2018-08-21	0	7.930	7.860	7.940	7.920	7.930	4,000	31,710	7.9275	0.061	0.060	0.061	0.060	0.061	524,183	0.0605	2.32%
2018-08-20	0	7.750	7.750	7.830	-	-	0	0	-	0.059	0.059	0.060	-	-	0	-	0.52%
2018-08-17	0	7.710	7.710	7.780	7.700	7.710	3,000	23,120	7.7067	0.059	0.059	0.059	0.059	0.059	393,137	0.0588	-1.53%
2018-08-16	0	7.830	7.760	7.850	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	0.00%
2018-08-15	0	7.830	7.830	7.910	7.820	7.830	4,000	31,310	7.8275	0.060	0.060	0.060	0.060	0.060	524,183	0.0597	-3.21%
2018-08-14	0	8.090	8.010	8.090	-	-	0	0	-	0.062	0.061	0.062	-	-	0	-	-0.25%
2018-08-13	0	8.110	8.030	8.110	-	-	0	0	-	0.062	0.061	0.062	-	-	0	-	0.00%
2018-08-10	0	8.110	8.090	8.170	8.110	8.110	1,000	8,110	8.1100	0.062	0.062	0.062	0.062	0.062	131,046	0.0619	0.87%
2018-08-09	0	8.040	8.030	8.120	-	-	0	0	-	0.061	0.061	0.062	-	-	0	-	0.88%
2018-08-08	0	7.970	7.970	8.050	7.960	7.960	1,000	7,960	7.9600	0.061	0.061	0.061	0.061	0.061	131,046	0.0607	0.38%
2018-08-07	0	7.940	7.940	8.020	-	-	0	0	-	0.061	0.061	0.061	-	-	0	-	0.25%
2018-08-06	0	7.920	7.840	7.920	-	-	0	0	-	0.060	0.060	0.060	-	-	0	-	-0.75%
2018-08-03	0	7.980	7.900	7.980	8.080	8.110	3,000	24,290	8.0967	0.061	0.060	0.061	0.062	0.062	393,137	0.0618	-1.72%
2018-08-02	0	8.120	8.120	8.200	8.120	8.120	4,000	32,480	8.1200	0.062	0.062	0.063	0.062	0.062	524,183	0.0620	-2.05%
2018-08-01	0	8.290	8.290	-	8.280	8.290	2,600	21,534	8.2823	0.063	0.063	-	0.063	0.063	340,719	0.0632	-2.24%
2018-07-31	0	8.480	8.400	8.480	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	-0.47%
2018-07-30	0	8.520	8.440	8.520	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	-0.47%
2018-07-27	0	8.560	8.480	8.560	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	-0.47%
2018-07-26	0	8.600	8.520	8.600	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-0.12%
2018-07-25	0	8.610	8.610	8.690	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.35%
2018-07-24	0	8.580	8.580	8.660	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	1.18%
2018-07-23	0	8.480	8.480	8.570	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.00%
2018-07-20	0	8.480	8.390	8.480	8.240	8.480	2,000	16,720	8.3600	0.065	0.064	0.065	0.063	0.065	262,091	0.0638	1.31%
2018-07-19	0	8.370	8.280	8.370	8.400	8.400	1,000	8,400	8.4000	0.064	0.063	0.064	0.064	0.064	131,046	0.0641	-0.95%
2018-07-18	0	8.450	8.380	8.470	-	-	0	0	-	0.064	0.064	0.065	-	-	0	-	0.00%
2018-07-17	0	8.450	8.450	8.540	8.410	8.410	1,000	8,410	8.4100	0.064	0.064	0.065	0.064	0.064	131,046	0.0642	-0.82%
2018-07-16	0	8.520	8.490	8.580	8.520	8.560	6,000	51,230	8.5383	0.065	0.065	0.065	0.065	0.065	786,274	0.0652	0.24%
2018-07-13	0	8.500	8.500	8.590	8.490	8.490	1,000	8,490	8.4900	0.065	0.065	0.066	0.065	0.065	131,046	0.0648	0.24%
2018-07-12	0	8.480	8.480	8.570	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.95%
2018-07-11	0	8.400	8.390	8.480	8.390	8.400	4,200	35,250	8.3929	0.064	0.064	0.065	0.064	0.064	550,392	0.0640	-1.75%
2018-07-10	0	8.550	8.550	8.640	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	0.00%
2018-07-09	0	8.550	8.460	8.550	8.470	8.550	13,000	110,440	8.4954	0.065	0.065	0.065	0.065	0.065	1,703,593	0.0648	2.27%
2018-07-06	0	8.360	8.100	-	8.170	8.360	13,800	115,216	8.3490	0.064	0.062	-	0.062	0.064	1,808,430	0.0637	0.84%
2018-07-05	0	8.290	8.100	-	8.290	8.290	200	1,658	8.2900	0.063	0.062	-	0.063	0.063	26,209	0.0633	-3.15%
2018-07-04	0	8.560	8.290	-	-	-	0	0	-	0.065	0.063	-	-	-	0	-	0.00%
2018-07-03	0	8.560	-	-	8.290	8.630	17,000	144,080	8.4753	0.065	-	-	0.063	0.066	2,227,776	0.0647	-0.47%
2018-06-29	0	8.600	8.600	-	8.460	8.520	6,000	51,020	8.5033	0.066	0.066	-	0.065	0.065	786,274	0.0649	0.94%
2018-06-28	0	8.520	-	-	8.520	8.530	2,200	18,764	8.5291	0.065	-	-	0.065	0.065	288,300	0.0651	-3.18%
2018-06-27	0	8.800	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2018-06-26	0	8.800	-	-	8.730	8.800	4,000	35,116	8.7790	0.067	-	-	0.067	0.067	524,183	0.0670	-1.12%
2018-06-25	0	8.900	8.830	8.920	8.900	9.000	2,000	17,900	8.9500	0.068	0.067	0.068	0.068	0.069	262,091	0.0683	-1.77%
2018-06-22	0	9.060	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2018-06-21	0	9.060	8.970	9.060	-	-	0	0	-	0.069	0.068	0.069	-	-	0	-	0.00%
2018-06-20	0	9.060	9.060	9.150	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.00%
2018-06-19	0	9.060	8.960	-	9.060	9.060	200	1,812	9.0600	0.069	0.068	-	0.069	0.069	26,209	0.0691	-5.13%
2018-06-15	0	9.550	9.460	9.550	-	-	0	0	-	0.073	0.072	0.073	-	-	0	-	-0.83%
2018-06-14	0	9.630	9.570	9.660	-	-	0	0	-	0.073	0.073	0.074	-	-	0	-	0.00%
2018-06-13	0	9.630	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2018-06-12	0	9.630	9.630	9.720	-	-	0	0	-	0.073	0.073	0.074	-	-	0	-	0.42%
2018-06-11	0	9.590	9.550	9.640	-	-	0	0	-	0.073	0.073	0.074	-	-	0	-	0.00%
2018-06-08	0	9.590	9.590	9.680	9.590	9.590	2,000	19,180	9.5900	0.073	0.073	0.074	0.073	0.073	262,091	0.0732	-1.84%
2018-06-07	0	9.770	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2018-06-06	0	9.770	-	-	9.560	9.790	44,000	422,540	9.6032	0.075	-	-	0.073	0.075	5,766,008	0.0733	0.93%
2018-06-05	0	9.680	9.680	9.770	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	0.21%
2018-06-04	0	9.660	9.660	-	9.640	9.640	200	1,928	9.6400	0.074	0.074	-	0.074	0.074	26,209	0.0736	-1.33%
2018-06-01	0	9.790	-	-	9.790	9.790	200	1,958	9.7900	0.075	-	-	0.075	0.075	26,209	0.0747	0.82%
2018-05-31	0	9.710	9.620	9.710	9.710	9.710	4,000	38,840	9.7100	0.074	0.073	0.074	0.074	0.074	524,183	0.0741	2.32%
2018-05-30	0	9.490	9.400	9.490	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	-1.35%
2018-05-29	0	9.620	9.610	9.700	9.620	9.620	6,000	57,720	9.6200	0.073	0.073	0.074	0.073	0.073	786,274	0.0734	-1.13%
2018-05-28	0	9.730	9.710	9.800	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	0.00%
2018-05-25	0	9.730	9.720	9.810	9.730	9.730	3,000	29,190	9.7300	0.074	0.074	0.075	0.074	0.074	393,137	0.0742	-1.22%
2018-05-24	0	9.850	9.760	9.850	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.71%
2018-05-23	0	9.920	9.830	9.920	-	-	0	0	-	0.076	0.075	0.076	-	-	0	-	-1.39%
2018-05-21	0	10.06	9.940	10.06	10.10	10.10	2,400	24,240	10.100	0.077	0.076	0.077	0.077	0.077	314,510	0.0771	0.80%
2018-05-18	0	9.980	9.940	10.06	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2018-05-17	0	9.980	9.980	10.14	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2018-05-16	0	9.980	9.920	10.02	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2018-05-15	0	9.980	9.980	10.14	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.20%
2018-05-14	0	9.960	9.960	10.10	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.30%
2018-05-11	0	9.930	9.930	10.04	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.30%
2018-05-10	0	9.900	9.900	9.990	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.41%
2018-05-09	0	9.860	9.850	9.920	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.00%
2018-05-08	0	9.860	9.860	9.930	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	1.23%
2018-05-07	0	9.740	9.740	9.810	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	0.62%
2018-05-04	0	9.680	9.660	9.730	-	-	0	0	-	0.074	0.074	0.074	-	-	0	-	0.00%
2018-05-03	0	9.680	9.640	9.710	-	-	0	0	-	0.074	0.074	0.074	-	-	0	-	0.00%
2018-05-02	0	9.680	9.610	9.680	-	-	0	0	-	0.074	0.073	0.074	-	-	0	-	-0.21%
2018-04-30	0	9.700	9.680	9.770	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	0.00%
2018-04-27	0	9.700	9.630	9.720	-	-	0	0	-	0.074	0.073	0.074	-	-	0	-	0.00%
2018-04-26	0	9.700	9.700	9.770	9.630	9.650	5,000	48,210	9.6420	0.074	0.074	0.075	0.073	0.074	655,228	0.0736	-1.72%
2018-04-25	0	9.870	9.830	9.900	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.00%
2018-04-24	0	9.870	9.870	9.940	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.82%
2018-04-23	0	9.790	9.700	9.790	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.31%
2018-04-20	0	9.820	9.750	9.820	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.30%
2018-04-19	0	9.850	9.850	9.920	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.31%
2018-04-18	0	9.820	9.750	9.820	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.41%
2018-04-17	0	9.860	-	9.940	9.860	9.880	6,400	63,146	9.8666	0.075	-	0.076	0.075	0.075	838,692	0.0753	-2.38%
2018-04-16	0	10.10	9.980	10.10	-	-	200	2,000	10.000	0.077	0.076	0.077	-	-	26,209	0.0763	-0.20%
2018-04-13	0	10.12	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	-0.59%
2018-04-12	0	10.18	10.04	10.18	10.18	10.26	15,000	153,504	10.234	0.078	0.077	0.078	0.078	0.078	1,965,685	0.0781	0.59%
2018-04-11	0	10.12	10.12	10.26	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	1.00%
2018-04-10	0	10.02	10.02	10.16	-	-	0	0	-	0.076	0.076	0.078	-	-	0	-	0.20%
2018-04-09	0	10.00	9.950	10.04	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2018-04-06	0	10.00	9.930	10.00	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.60%
2018-04-04	0	10.06	9.970	10.08	10.06	10.10	1,200	12,080	10.067	0.077	0.076	0.077	0.077	0.077	157,255	0.0768	0.60%
2018-04-03	0	10.00	10.00	10.14	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.10%
2018-03-29	0	9.990	9.990	10.12	9.950	9.950	1,200	11,940	9.9500	0.076	0.076	0.077	0.076	0.076	157,255	0.0759	-1.28%
2018-03-28	0	10.12	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	-0.20%
2018-03-27	0	10.14	10.10	10.24	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2018-03-26	0	10.14	10.00	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	-0.59%
2018-03-23	0	10.20	10.06	-	9.900	10.20	14,400	144,664	10.046	0.078	0.077	-	0.076	0.078	1,887,057	0.0767	-2.49%
2018-03-22	0	10.46	10.32	10.46	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	-0.38%
2018-03-21	0	10.50	10.38	10.52	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	0.00%
2018-03-20	0	10.50	10.36	10.50	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	-0.19%
2018-03-19	0	10.52	10.40	10.54	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	-0.38%
2018-03-16	0	10.56	10.42	10.56	-	-	0	0	-	0.081	0.080	0.081	-	-	0	-	0.00%
2018-03-15	0	10.56	10.48	10.62	-	-	0	0	-	0.081	0.080	0.081	-	-	0	-	0.00%
2018-03-14	0	10.56	10.46	10.60	-	-	0	0	-	0.081	0.080	0.081	-	-	0	-	0.00%
2018-03-13	0	10.56	10.50	10.64	-	-	0	0	-	0.081	0.080	0.081	-	-	0	-	0.00%
2018-03-12	0	10.56	10.56	10.70	-	-	0	0	-	0.081	0.081	0.082	-	-	0	-	0.96%
2018-03-09	0	10.46	10.46	10.60	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.38%
2018-03-08	0	10.42	10.32	10.46	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	0.00%
2018-03-07	0	10.42	10.40	10.42	10.42	10.42	3,000	31,260	10.420	0.080	0.079	0.080	0.080	0.080	393,137	0.0795	0.19%
2018-03-06	0	10.40	10.34	10.48	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	0.00%
2018-03-05	0	10.40	10.26	10.40	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	0.00%
2018-03-02	0	10.40	10.26	10.40	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	-0.57%
2018-03-01	0	10.46	10.34	10.48	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	0.00%
2018-02-28	0	10.46	10.32	10.46	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	-0.57%
2018-02-27	0	10.52	10.48	10.64	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.00%
2018-02-26	0	10.52	10.52	10.68	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	1.15%
2018-02-23	0	10.40	10.40	10.54	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	1.36%
2018-02-22	0	10.26	10.24	10.40	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.79%
2018-02-21	0	10.18	10.12	10.26	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2018-02-20	0	10.18	10.12	10.28	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2018-02-15	0	10.18	10.18	10.32	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.39%
2018-02-14	0	10.14	10.12	10.26	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2018-02-13	0	10.14	-	10.30	10.14	10.16	6,000	60,900	10.150	0.077	-	0.079	0.077	0.078	786,274	0.0775	1.60%
2018-02-12	0	9.980	9.980	10.10	9.970	9.980	9,000	89,760	9.9733	0.076	0.076	0.077	0.076	0.076	1,179,411	0.0761	1.11%
2018-02-09	0	9.870	-	-	9.870	9.870	1,400	13,832	9.8800	0.075	-	-	0.075	0.075	183,464	0.0754	-4.73%
2018-02-08	0	10.36	10.22	10.38	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	-1.33%
2018-02-07	0	10.50	10.44	10.50	10.50	10.50	200	2,100	10.500	0.080	0.080	0.080	0.080	0.080	26,209	0.0801	-2.42%
2018-02-06	0	10.76	10.62	10.76	10.80	10.80	200	2,160	10.800	0.082	0.081	0.082	0.082	0.082	26,209	0.0824	-1.82%
2018-02-05	0	10.96	10.96	11.10	10.88	10.90	1,200	13,060	10.883	0.084	0.084	0.085	0.083	0.083	157,255	0.0830	-0.54%
2018-02-02	0	11.02	10.92	11.06	-	-	0	0	-	0.084	0.083	0.084	-	-	0	-	0.00%
2018-02-01	0	11.02	10.88	11.02	-	-	0	0	-	0.084	0.083	0.084	-	-	0	-	-0.72%
2018-01-31	0	11.10	11.02	11.10	-	-	0	0	-	0.085	0.084	0.085	-	-	0	-	0.00%
2018-01-30	0	11.10	10.96	11.10	11.10	11.10	1,000	11,100	11.100	0.085	0.084	0.085	0.085	0.085	131,046	0.0847	-0.89%
2018-01-29	0	11.20	11.06	11.20	11.22	11.22	4,000	44,880	11.220	0.085	0.084	0.085	0.086	0.086	524,183	0.0856	-0.53%
2018-01-26	0	11.26	11.26	11.40	-	-	0	0	-	0.086	0.086	0.087	-	-	0	-	0.54%
2018-01-25	0	11.20	11.20	11.34	-	-	0	0	-	0.085	0.085	0.087	-	-	0	-	0.00%
2018-01-24	0	11.20	11.16	11.30	11.20	11.20	6,000	67,200	11.200	0.085	0.085	0.086	0.085	0.085	786,274	0.0855	0.54%
2018-01-23	0	11.14	11.12	11.20	11.00	11.00	200	2,200	11.000	0.085	0.085	0.085	0.084	0.084	26,209	0.0839	2.01%
2018-01-22	0	10.92	10.90	11.10	-	-	0	0	-	0.083	0.083	0.085	-	-	0	-	0.00%
2018-01-19	0	10.92	10.92	11.00	-	-	0	0	-	0.083	0.083	0.084	-	-	0	-	0.92%
2018-01-18	0	10.82	10.82	10.96	-	-	0	0	-	0.083	0.083	0.084	-	-	0	-	0.56%
2018-01-17	0	10.76	10.74	10.88	-	-	0	0	-	0.082	0.082	0.083	-	-	0	-	0.00%
2018-01-16	0	10.76	10.76	10.90	-	-	0	0	-	0.082	0.082	0.083	-	-	0	-	0.56%
2018-01-15	0	10.70	10.70	10.84	-	-	0	0	-	0.082	0.082	0.083	-	-	0	-	0.38%
2018-01-12	0	10.66	10.66	10.80	-	-	0	0	-	0.081	0.081	0.082	-	-	0	-	0.57%
2018-01-11	0	10.60	10.58	10.74	-	-	0	0	-	0.081	0.081	0.082	-	-	0	-	0.38%
2018-01-10	0	10.56	10.56	10.70	-	-	0	0	-	0.081	0.081	0.082	-	-	0	-	0.19%
2018-01-09	0	10.54	10.54	10.68	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.19%
2018-01-08	0	10.52	10.52	10.68	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.19%
2018-01-05	0	10.50	10.50	10.66	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.57%
2018-01-04	0	10.44	10.44	10.58	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.38%
2018-01-03	0	10.40	10.40	10.54	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	0.97%
2018-01-02	0	10.30	10.30	10.44	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	1.38%
2017-12-29	0	10.16	10.16	10.30	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.40%
2017-12-28	0	10.12	10.10	10.24	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2017-12-27	0	10.12	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-22	0	10.12	10.10	10.24	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2017-12-21	0	10.12	10.12	10.26	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	1.00%
2017-12-20	0	10.02	10.02	10.16	-	-	0	0	-	0.076	0.076	0.078	-	-	0	-	0.20%
2017-12-19	0	10.00	10.00	10.14	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.20%
2017-12-18	0	9.980	9.910	9.980	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.20%
2017-12-15	0	10.00	9.930	10.00	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.40%
2017-12-14	0	10.04	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-13	0	10.04	10.00	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-12	0	10.04	9.960	10.06	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-11	0	10.04	10.04	10.18	9.970	9.970	200	1,994	9.9700	0.077	0.077	0.078	0.076	0.076	26,209	0.0761	1.01%
2017-12-08	0	9.940	9.930	10.02	9.900	9.900	2,600	25,740	9.9000	0.076	0.076	0.076	0.076	0.076	340,719	0.0755	0.61%
2017-12-07	0	9.880	9.860	9.930	9.880	9.900	6,200	61,346	9.8945	0.075	0.075	0.076	0.075	0.076	812,483	0.0755	-0.60%
2017-12-06	0	9.940	9.940	10.02	9.940	9.950	6,000	59,670	9.9450	0.076	0.076	0.076	0.076	0.076	786,274	0.0759	-1.39%
2017-12-05	0	10.08	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-04	0	10.08	9.990	10.12	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-12-01	0	10.08	9.980	10.10	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-11-30	0	10.08	9.970	10.10	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	-1.18%
2017-11-29	0	10.20	10.06	10.20	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2017-11-28	0	10.20	10.06	10.20	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2017-11-27	0	10.20	10.08	10.20	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	-0.78%
2017-11-24	0	10.28	10.14	10.30	-	-	0	0	-	0.078	0.077	0.079	-	-	0	-	-0.39%
2017-11-23	0	10.32	10.18	10.32	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	-1.15%
2017-11-22	0	10.44	10.42	10.58	-	-	0	0	-	0.080	0.080	0.081	-	-	0	-	0.77%
2017-11-21	0	10.36	10.36	10.50	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	1.37%
2017-11-20	0	10.22	10.22	10.36	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.00%
2017-11-17	0	10.22	10.14	10.30	-	-	0	0	-	0.078	0.077	0.079	-	-	0	-	0.00%
2017-11-16	0	10.22	10.14	10.28	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2017-11-15	0	10.22	10.10	10.24	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	0.00%
2017-11-14	0	10.22	10.16	10.30	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.00%
2017-11-13	0	10.22	10.22	10.36	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.39%
2017-11-10	0	10.18	10.18	10.32	-	-	0	0	-	0.078	0.078	0.079	-	-	0	-	0.39%
2017-11-09	0	10.14	10.14	10.26	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.40%
2017-11-08	0	10.10	10.08	10.20	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.00%
2017-11-07	0	10.10	10.10	10.22	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.60%
2017-11-06	0	10.04	10.02	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-11-03	0	10.04	9.980	10.08	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-11-02	0	10.04	10.02	10.16	-	-	0	0	-	0.077	0.076	0.078	-	-	0	-	0.00%
2017-11-01	0	10.04	10.02	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-10-31	0	10.04	10.02	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-10-30	0	10.04	9.980	10.10	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-10-27	0	10.04	10.04	10.16	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.20%
2017-10-26	0	10.02	10.02	10.14	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.50%
2017-10-25	0	9.970	9.970	10.06	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.40%
2017-10-24	0	9.930	9.930	9.990	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.30%
2017-10-23	0	9.900	9.900	9.940	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-10-20	0	9.900	9.900	9.940	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-10-19	0	9.900	9.890	9.940	9.900	9.920	9,000	89,190	9.9100	0.076	0.075	0.076	0.076	0.076	1,179,411	0.0756	-1.00%
2017-10-18	0	10.00	9.970	10.06	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2017-10-17	0	10.00	9.940	10.00	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.40%
2017-10-16	0	10.04	10.00	10.14	-	-	0	0	-	0.077	0.076	0.077	-	-	0	-	0.00%
2017-10-13	0	10.04	10.04	10.16	-	-	0	0	-	0.077	0.077	0.078	-	-	0	-	0.40%
2017-10-12	0	10.00	9.990	10.10	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2017-10-11	0	10.00	10.00	10.12	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	1.11%
2017-10-10	0	9.890	9.820	9.900	9.870	9.890	21,000	207,470	9.8795	0.075	0.075	0.076	0.075	0.075	2,751,958	0.0754	1.02%
2017-10-09	0	9.790	9.780	9.850	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	0.00%
2017-10-06	0	9.790	9.760	9.830	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	0.00%
2017-10-04	0	9.790	9.760	9.820	9.740	9.790	70,000	683,600	9.7657	0.075	0.074	0.075	0.074	0.075	9,173,195	0.0745	0.62%
2017-10-03	0	9.730	9.680	9.740	-	-	0	0	-	0.074	0.074	0.074	-	-	0	-	0.00%
2017-09-29	0	9.730	9.700	9.760	-	-	0	0	-	0.074	0.074	0.074	-	-	0	-	0.00%
2017-09-28	0	9.730	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	-0.31%
2017-09-27	0	9.760	9.700	9.760	-	-	0	0	-	0.074	0.074	0.074	-	-	0	-	-0.31%
2017-09-26	0	9.790	9.730	9.790	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.20%
2017-09-25	0	9.810	9.750	9.810	-	-	0	0	-	0.075	0.074	0.075	-	-	0	-	-0.71%
2017-09-22	0	9.880	9.830	9.890	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	0.00%
2017-09-21	0	9.880	9.820	9.880	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	-0.10%
2017-09-20	0	9.890	9.890	9.950	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.20%
2017-09-19	0	9.870	9.810	9.870	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	-0.90%
2017-09-18	0	9.960	9.930	9.990	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-09-15	0	9.960	9.900	9.960	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.10%
2017-09-14	0	9.970	9.910	9.970	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	-0.10%
2017-09-13	0	9.980	9.970	10.06	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.00%
2017-09-12	0	9.980	9.940	10.00	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-09-11	0	9.980	9.950	10.02	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-09-08	0	9.980	9.980	10.08	-	-	0	0	-	0.076	0.076	0.077	-	-	0	-	0.10%
2017-09-07	0	9.970	9.930	9.990	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.00%
2017-09-06	0	9.970	9.970	10.04	9.970	9.980	10,000	99,750	9.9750	0.076	0.076	0.077	0.076	0.076	1,310,456	0.0761	0.30%
2017-09-05	0	9.940	9.910	9.950	9.940	9.940	15,000	149,100	9.9400	0.076	0.076	0.076	0.076	0.076	1,965,685	0.0759	-0.10%
2017-09-04	0	9.950	9.950	9.960	-	-	0	0	-	0.076	0.076	0.076	-	-	0	-	0.71%
2017-09-01	0	9.880	9.880	9.940	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.20%
2017-08-31	0	9.860	9.810	9.870	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	0.00%
2017-08-30	0	9.860	9.860	9.920	-	-	0	0	-	0.075	0.075	0.076	-	-	0	-	0.31%
2017-08-29	0	9.830	9.830	9.890	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	0.31%
2017-08-28	0	9.800	9.800	9.860	-	-	0	0	-	0.075	0.075	0.075	-	-	0	-	2.51%
2017-08-25	0	9.560	9.500	9.560	-	-	0	0	-	0.073	0.072	0.073	-	-	0	-	-0.10%
2017-08-24	0	9.570	9.510	9.570	-	-	0	0	-	0.073	0.073	0.073	-	-	0	-	0.00%
2017-08-22	0	9.570	9.570	9.630	-	-	0	0	-	0.073	0.073	0.073	-	-	0	-	0.74%
2017-08-21	0	9.500	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.11%
2017-08-18	0	9.490	9.470	9.530	-	-	0	0	-	0.072	0.072	0.073	-	-	0	-	0.00%
2017-08-17	0	9.490	9.490	9.550	9.460	9.460	5,000	47,300	9.4600	0.072	0.072	0.073	0.072	0.072	655,228	0.0722	0.64%
2017-08-16	0	9.430	9.390	9.450	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	0.00%
2017-08-15	0	9.430	9.430	9.490	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	0.21%
2017-08-14	0	9.410	9.410	9.470	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	0.53%
2017-08-11	0	9.360	9.300	9.360	-	-	0	0	-	0.071	0.071	0.071	-	-	0	-	-1.58%
2017-08-10	0	9.510	9.480	9.540	-	-	0	0	-	0.073	0.072	0.073	-	-	0	-	0.00%
2017-08-09	0	9.510	9.510	9.570	-	-	0	0	-	0.073	0.073	0.073	-	-	0	-	0.32%
2017-08-08	0	9.480	9.480	9.540	-	-	0	0	-	0.072	0.072	0.073	-	-	0	-	0.21%
2017-08-07	0	9.460	9.460	9.520	-	-	0	0	-	0.072	0.072	0.073	-	-	0	-	0.11%
2017-08-04	0	9.450	9.390	9.450	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	-0.42%
2017-08-03	0	9.490	9.430	9.490	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	-0.32%
2017-08-02	0	9.520	9.490	9.550	-	-	0	0	-	0.073	0.072	0.073	-	-	0	-	0.00%
2017-08-01	0	9.520	9.520	9.580	-	-	0	0	-	0.073	0.073	0.073	-	-	0	-	0.74%
2017-07-31	0	9.450	9.450	9.510	-	-	0	0	-	0.072	0.072	0.073	-	-	0	-	0.75%
2017-07-28	0	9.380	9.380	9.440	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	0.32%
2017-07-27	0	9.350	9.350	9.410	9.310	9.310	200	1,862	9.3100	0.071	0.071	0.072	0.071	0.071	26,209	0.0710	-0.21%
2017-07-26	0	9.370	9.310	9.370	-	-	0	0	-	0.072	0.071	0.072	-	-	0	-	-0.32%
2017-07-25	0	9.400	9.350	9.410	-	-	0	0	-	0.072	0.071	0.072	-	-	0	-	0.00%
2017-07-24	0	9.400	9.400	9.460	-	-	0	0	-	0.072	0.072	0.072	-	-	0	-	0.43%
2017-07-21	0	9.360	9.350	9.410	-	-	0	0	-	0.071	0.071	0.072	-	-	0	-	0.00%
2017-07-20	0	9.360	9.360	9.420	-	-	0	0	-	0.071	0.071	0.072	-	-	0	-	0.32%
2017-07-19	0	9.330	9.330	9.390	-	-	0	0	-	0.071	0.071	0.072	-	-	0	-	1.74%
2017-07-18	0	9.170	9.160	9.220	-	-	0	0	-	0.070	0.070	0.070	-	-	0	-	0.00%
2017-07-17	0	9.170	9.110	9.170	-	-	0	0	-	0.070	0.070	0.070	-	-	0	-	-0.76%
2017-07-14	0	9.240	9.240	9.300	-	-	0	0	-	0.071	0.071	0.071	-	-	0	-	0.54%
2017-07-13	0	9.190	9.190	9.250	-	-	0	0	-	0.070	0.070	0.071	-	-	0	-	0.77%
2017-07-12	0	9.120	9.120	9.180	-	-	0	0	-	0.070	0.070	0.070	-	-	0	-	0.00%
2017-07-11	0	9.120	9.120	9.190	-	-	0	0	-	0.070	0.070	0.070	-	-	0	-	0.22%
2017-07-10	0	9.100	9.100	9.160	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.00%
2017-07-07	0	9.100	9.100	9.160	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.11%
2017-07-06	0	9.090	9.090	9.150	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.00%
2017-07-05	0	9.090	9.090	9.150	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.78%
2017-07-04	0	9.020	9.000	9.060	9.020	9.020	1,000	9,020	9.0200	0.069	0.069	0.069	0.069	0.069	131,046	0.0688	-1.31%
2017-07-03	0	9.140	9.100	9.160	-	-	0	0	-	0.070	0.069	0.070	-	-	0	-	0.00%
2017-06-30	0	9.140	9.130	9.190	9.110	9.140	5,400	49,206	9.1122	0.070	0.070	0.070	0.070	0.070	707,646	0.0695	0.33%
2017-06-29	0	9.110	9.110	9.120	-	-	0	0	-	0.070	0.070	0.070	-	-	0	-	0.55%
2017-06-28	0	9.060	9.030	9.090	-	-	0	0	-	0.069	0.069	0.069	-	-	0	-	0.00%
2017-06-27	0	9.060	9.060	9.130	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	0.22%
2017-06-26	0	9.040	9.040	9.100	-	-	0	0	-	0.069	0.069	0.069	-	-	0	-	1.23%
2017-06-23	0	8.930	8.930	8.990	-	-	0	0	-	0.068	0.068	0.069	-	-	0	-	0.56%
2017-06-22	0	8.880	8.870	8.930	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.00%
2017-06-21	0	8.880	8.880	8.940	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.57%
2017-06-20	0	8.830	8.790	8.850	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.00%
2017-06-19	0	8.830	8.820	8.890	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.11%
2017-06-16	0	8.820	8.750	8.820	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	-0.56%
2017-06-15	0	8.870	8.810	8.870	-	-	0	0	-	0.068	0.067	0.068	-	-	0	-	-0.11%
2017-06-14	0	8.880	8.820	8.880	-	-	0	0	-	0.068	0.067	0.068	-	-	0	-	-0.22%
2017-06-13	0	8.900	8.900	8.960	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.11%
2017-06-12	0	8.890	8.860	8.920	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.00%
2017-06-09	0	8.890	8.890	8.950	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.23%
2017-06-08	0	8.870	8.870	8.930	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.45%
2017-06-07	0	8.830	8.830	8.890	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	1.38%
2017-06-06	0	8.710	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
2017-06-05	0	8.710	8.640	8.710	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.11%
2017-06-02	0	8.720	8.670	8.730	-	-	0	0	-	0.067	0.066	0.067	-	-	0	-	0.00%
2017-06-01	0	8.720	8.720	8.780	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.23%
2017-05-31	0	8.700	8.700	8.770	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.81%
2017-05-29	0	8.630	8.630	8.690	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.23%
2017-05-26	0	8.610	8.610	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.23%
2017-05-25	0	8.590	8.590	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	1.90%
2017-05-24	0	8.430	8.420	8.480	-	-	0	0	-	0.064	0.064	0.065	-	-	0	-	0.00%
2017-05-23	0	8.430	8.400	8.470	8.430	8.430	1,000	8,430	8.4300	0.064	0.064	0.065	0.064	0.064	131,046	0.0643	-0.59%
2017-05-22	0	8.480	8.420	8.480	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	0.00%
2017-05-19	0	8.480	8.420	8.480	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	0.00%
2017-05-18	0	8.480	8.420	8.480	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	0.00%
2017-05-17	0	8.480	8.460	8.520	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.00%
2017-05-16	0	8.480	8.480	8.540	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	1.07%
2017-05-15	0	8.390	8.390	8.450	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.48%
2017-05-12	0	8.350	8.350	8.410	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.60%
2017-05-11	0	8.300	8.290	8.350	-	-	0	0	-	0.063	0.063	0.064	-	-	0	-	0.00%
2017-05-10	0	8.300	8.240	8.310	-	-	0	0	-	0.063	0.063	0.063	-	-	0	-	0.00%
2017-05-09	0	8.300	8.300	8.360	8.300	8.300	400	3,320	8.3000	0.063	0.063	0.064	0.063	0.063	52,418	0.0633	-1.78%
2017-05-08	0	8.450	8.390	8.450	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.00%
2017-05-05	0	8.450	8.390	8.450	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	-1.29%
2017-05-04	0	8.560	8.500	8.560	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	-0.12%
2017-05-02	0	8.570	8.530	8.590	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	0.00%
2017-04-28	0	8.570	8.510	8.570	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	-0.35%
2017-04-27	0	8.600	8.560	8.620	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	0.00%
2017-04-26	0	8.600	8.570	8.630	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	0.00%
2017-04-25	0	8.600	8.570	8.630	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	0.00%
2017-04-24	0	8.600	8.540	8.600	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-1.04%
2017-04-21	0	8.690	8.660	8.720	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-04-20	0	8.690	8.660	8.720	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-04-19	0	8.690	8.630	8.690	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-1.70%
2017-04-18	0	8.840	8.800	8.860	8.840	8.840	4,200	37,128	8.8400	0.067	0.067	0.068	0.067	0.067	550,392	0.0675	-0.11%
2017-04-13	0	8.850	8.850	8.910	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.23%
2017-04-12	0	8.830	8.810	8.870	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.00%
2017-04-11	0	8.830	8.830	8.890	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.57%
2017-04-10	0	8.780	8.780	8.840	8.770	8.770	1,000	8,770	8.7700	0.067	0.067	0.067	0.067	0.067	131,046	0.0669	-0.23%
2017-04-07	0	8.800	8.800	8.860	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.11%
2017-04-06	0	8.790	8.790	8.850	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.34%
2017-04-05	0	8.760	8.760	8.820	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	1.39%
2017-04-03	0	8.640	8.630	8.690	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-31	0	8.640	8.620	8.680	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-30	0	8.640	8.580	8.640	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-0.80%
2017-03-29	0	8.710	8.660	8.730	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-03-28	0	8.710	8.680	8.740	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-03-27	0	8.710	8.710	8.770	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-03-24	0	8.710	8.710	8.770	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.69%
2017-03-23	0	8.650	8.650	8.710	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-22	0	8.650	8.640	8.700	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-21	0	8.650	8.650	8.710	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-20	0	8.650	8.600	8.660	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-17	0	8.650	8.590	8.660	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.69%
2017-03-16	0	8.710	8.710	8.770	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.93%
2017-03-15	0	8.630	8.630	8.690	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.12%
2017-03-14	0	8.620	8.610	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-13	0	8.620	8.620	8.680	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.35%
2017-03-10	0	8.590	8.530	8.600	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-0.12%
2017-03-09	0	8.600	8.540	8.600	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-0.23%
2017-03-08	0	8.620	8.590	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-07	0	8.620	8.620	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-06	0	8.620	8.610	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-03-03	0	8.620	8.550	8.620	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	-0.46%
2017-03-02	0	8.660	8.600	8.660	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.57%
2017-03-01	0	8.710	8.660	8.720	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-02-28	0	8.710	8.660	8.720	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.00%
2017-02-27	0	8.710	8.650	8.710	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.23%
2017-02-24	0	8.730	8.710	8.770	-	-	0	0	-	0.067	0.066	0.067	-	-	0	-	0.00%
2017-02-23	0	8.730	8.700	8.760	-	-	0	0	-	0.067	0.066	0.067	-	-	0	-	0.00%
2017-02-22	0	8.730	8.730	8.760	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.23%
2017-02-21	0	8.710	8.710	8.770	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.11%
2017-02-20	0	8.700	8.700	8.760	-	-	0	0	-	0.066	0.066	0.067	-	-	0	-	0.81%
2017-02-17	0	8.630	8.570	8.630	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	0.00%
2017-02-16	0	8.630	8.630	8.700	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2017-02-15	0	8.630	8.570	8.640	8.610	8.630	9,000	77,570	8.6189	0.066	0.065	0.066	0.066	0.066	1,179,411	0.0658	0.23%
2017-02-14	0	8.610	8.610	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.23%
2017-02-13	0	8.590	8.590	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.47%
2017-02-10	0	8.550	8.550	8.610	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	0.23%
2017-02-09	0	8.530	8.520	8.580	8.530	8.530	5,000	42,650	8.5300	0.065	0.065	0.065	0.065	0.065	655,228	0.0651	0.12%
2017-02-08	0	8.520	8.520	8.550	8.470	8.470	10,000	84,700	8.4700	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0646	-0.12%
2017-02-07	0	8.530	8.490	8.530	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.00%
2017-02-06	0	8.530	8.520	8.560	8.520	8.530	20,000	170,500	8.5250	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0651	0.00%
2017-02-03	0	8.530	8.500	8.550	8.530	8.530	10,000	85,300	8.5300	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0651	-0.81%
2017-02-02	0	8.600	8.570	8.610	-	-	0	0	-	0.066	0.065	0.066	-	-	0	-	0.00%
2017-02-01	0	8.600	8.550	8.600	8.590	8.600	30,000	257,800	8.5933	0.066	0.065	0.066	0.066	0.066	3,931,369	0.0656	0.35%
2017-01-27	0	8.570	8.550	8.600	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	0.00%
2017-01-26	0	8.570	8.570	8.600	8.560	8.620	60,000	515,950	8.5992	0.065	0.065	0.066	0.065	0.066	7,862,738	0.0656	0.47%
2017-01-25	0	8.530	8.530	8.580	8.510	8.510	20,000	170,200	8.5100	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0649	-0.35%
2017-01-24	0	8.560	8.520	8.580	8.540	8.560	50,000	427,400	8.5480	0.065	0.065	0.065	0.065	0.065	6,552,282	0.0652	0.23%
2017-01-23	0	8.540	8.490	8.540	8.550	8.560	60,000	513,400	8.5567	0.065	0.065	0.065	0.065	0.065	7,862,738	0.0653	1.43%
2017-01-20	0	8.420	8.420	8.460	-	-	0	0	-	0.064	0.064	0.065	-	-	0	-	0.24%
2017-01-19	0	8.400	8.350	8.400	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	-0.24%
2017-01-18	0	8.420	8.420	8.460	-	-	0	0	-	0.064	0.064	0.065	-	-	0	-	0.60%
2017-01-17	0	8.370	8.370	8.410	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.12%
2017-01-16	0	8.360	8.320	8.360	-	-	0	0	-	0.064	0.063	0.064	-	-	0	-	-0.24%
2017-01-13	0	8.380	8.360	8.400	8.350	8.380	444,200	3,718,084	8.3703	0.064	0.064	0.064	0.064	0.064	58,210,473	0.0639	0.24%
2017-01-12	0	8.360	8.320	8.360	-	-	0	0	-	0.064	0.063	0.064	-	-	0	-	-0.36%
2017-01-11	0	8.390	8.370	8.410	8.390	8.390	200	1,678	8.3900	0.064	0.064	0.064	0.064	0.064	26,209	0.0640	-0.94%
2017-01-10	0	8.470	8.390	8.490	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	0.00%
2017-01-09	0	8.470	8.460	8.500	8.420	8.470	62,000	523,620	8.4455	0.065	0.065	0.065	0.064	0.065	8,124,830	0.0644	0.24%
2017-01-06	0	8.450	8.440	8.450	8.460	8.480	100,000	846,700	8.4670	0.064	0.064	0.064	0.065	0.065	13,104,564	0.0646	-0.35%
2017-01-05	0	8.480	8.470	8.480	8.460	8.480	70,000	593,100	8.4729	0.065	0.065	0.065	0.065	0.065	9,173,195	0.0647	1.07%
2017-01-04	0	8.390	8.400	8.450	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	1.08%
2017-01-03	0	8.300	8.290	8.340	-	-	0	0	-	0.063	0.063	0.064	-	-	0	-	1.34%
2016-12-30	0	8.190	8.180	8.230	8.190	8.190	20,000	163,800	8.1900	0.062	0.062	0.063	0.062	0.062	2,620,913	0.0625	-0.36%
2016-12-29	0	8.220	8.170	8.220	-	-	0	0	-	0.063	0.062	0.063	-	-	0	-	-0.24%
2016-12-28	0	8.240	8.210	8.240	8.240	8.240	20,000	164,800	8.2400	0.063	0.063	0.063	0.063	0.063	2,620,913	0.0629	-0.72%
2016-12-23	0	8.300	8.260	8.290	-	-	0	0	-	0.063	0.063	0.063	-	-	0	-	-0.60%
2016-12-22	0	8.350	8.340	8.370	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.00%
2016-12-21	0	8.350	8.350	8.380	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.85%
2016-12-20	0	8.280	8.280	8.310	8.260	8.270	40,000	330,600	8.2650	0.063	0.063	0.063	0.063	0.063	5,241,826	0.0631	-0.96%
2016-12-19	0	8.360	8.330	8.360	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	-0.24%
2016-12-16	0	8.380	8.370	8.400	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	0.00%
2016-12-15	0	8.380	8.360	8.390	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	-1.06%
2016-12-14	0	8.470	8.440	8.470	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	-0.35%
2016-12-13	0	8.500	8.500	8.530	8.440	8.440	20,200	170,498	8.4405	0.065	0.065	0.065	0.064	0.064	2,647,122	0.0644	-0.23%
2016-12-12	0	8.520	8.480	8.510	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	-2.41%
2016-12-09	0	8.730	8.710	8.740	-	-	0	0	-	0.067	0.066	0.067	-	-	0	-	0.00%
2016-12-08	0	8.730	8.700	8.730	8.740	8.740	5,400	47,196	8.7400	0.067	0.066	0.067	0.067	0.067	707,646	0.0667	0.00%
2016-12-07	0	8.730	8.730	8.760	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.23%
2016-12-06	0	8.710	8.690	8.720	8.720	8.720	200	1,744	8.7200	0.066	0.066	0.067	0.067	0.067	26,209	0.0665	-0.11%
2016-12-05	0	8.720	8.710	8.740	8.720	8.720	20,000	174,400	8.7200	0.067	0.066	0.067	0.067	0.067	2,620,913	0.0665	-1.58%
2016-12-02	0	8.860	8.840	8.870	8.880	8.880	5,000	44,400	8.8800	0.068	0.067	0.068	0.068	0.068	655,228	0.0678	-0.34%
2016-12-01	0	8.890	8.880	8.900	8.850	8.850	10,000	88,500	8.8500	0.068	0.068	0.068	0.068	0.068	1,310,456	0.0675	0.23%
2016-11-30	0	8.870	8.840	8.870	-	-	0	0	-	0.068	0.067	0.068	-	-	0	-	-0.34%
2016-11-29	0	8.900	8.900	8.930	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	0.56%
2016-11-28	0	8.850	8.830	8.850	8.850	8.870	120,400	1,065,840	8.8525	0.068	0.067	0.068	0.068	0.068	15,777,895	0.0676	0.45%
2016-11-25	0	8.810	8.790	8.820	8.780	8.810	30,000	264,000	8.8000	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0672	0.92%
2016-11-24	0	8.730	8.710	8.740	8.680	8.760	30,200	264,236	8.7495	0.067	0.066	0.067	0.066	0.067	3,957,578	0.0668	-0.34%
2016-11-23	0	8.760	8.740	8.770	8.760	8.800	629,400	5,522,128	8.7736	0.067	0.067	0.067	0.067	0.067	82,480,126	0.0670	-0.11%
2016-11-22	0	8.770	8.750	8.780	8.770	8.780	507,800	4,453,484	8.7702	0.067	0.067	0.067	0.067	0.067	66,544,976	0.0669	0.80%
2016-11-21	0	8.700	8.690	8.720	8.700	8.720	11,000	95,720	8.7018	0.066	0.066	0.067	0.066	0.067	1,441,502	0.0664	0.35%
2016-11-18	0	8.670	8.640	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.57%
2016-11-17	0	8.720	8.720	8.750	8.690	8.690	10,000	86,900	8.6900	0.067	0.067	0.067	0.066	0.066	1,310,456	0.0663	-0.23%
2016-11-16	0	8.740	8.720	8.750	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.00%
2016-11-15	0	8.740	8.720	8.750	8.740	8.740	10,000	87,400	8.7400	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0667	-0.23%
2016-11-14	0	8.760	8.750	8.780	8.760	8.760	30,000	262,800	8.7600	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0668	0.46%
2016-11-11	0	8.720	8.730	8.760	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.58%
2016-11-10	0	8.670	8.670	8.700	8.670	8.670	10,000	86,700	8.6700	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0662	0.46%
2016-11-09	0	8.630	8.600	8.630	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.23%
2016-11-08	0	8.650	8.650	8.680	8.650	8.680	30,800	267,020	8.6695	0.066	0.066	0.066	0.066	0.066	4,036,206	0.0662	0.46%
2016-11-07	0	8.610	8.610	8.640	8.580	8.610	600	5,154	8.5900	0.066	0.066	0.066	0.065	0.066	78,627	0.0655	-0.35%
2016-11-04	0	8.640	8.620	8.640	8.670	8.680	1,600	13,886	8.6788	0.066	0.066	0.066	0.066	0.066	209,673	0.0662	-0.23%
2016-11-03	0	8.660	8.650	8.670	8.550	8.680	20,200	175,110	8.6688	0.066	0.066	0.066	0.065	0.066	2,647,122	0.0662	0.81%
2016-11-02	0	8.590	8.570	8.600	8.610	8.610	200	1,722	8.6100	0.066	0.065	0.066	0.066	0.066	26,209	0.0657	-0.81%
2016-11-01	0	8.660	8.630	8.660	8.640	8.670	183,000	1,582,456	8.6473	0.066	0.066	0.066	0.066	0.066	23,981,352	0.0660	0.46%
2016-10-31	0	8.620	8.620	8.630	8.620	8.640	50,000	431,400	8.6280	0.066	0.066	0.066	0.066	0.066	6,552,282	0.0658	-0.35%
2016-10-28	0	8.650	8.630	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.23%
2016-10-27	0	8.670	8.660	8.680	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.57%
2016-10-26	0	8.720	8.700	8.720	8.730	8.730	30,000	261,900	8.7300	0.067	0.066	0.067	0.067	0.067	3,931,369	0.0666	-0.23%
2016-10-25	0	8.740	8.740	8.760	8.740	8.740	30,000	262,200	8.7400	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0667	-0.34%
2016-10-24	0	8.770	8.750	8.770	8.770	8.770	1,000	8,770	8.7700	0.067	0.067	0.067	0.067	0.067	131,046	0.0669	1.15%
2016-10-20	0	8.670	8.660	8.680	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.00%
2016-10-19	0	8.670	8.660	8.680	8.670	8.710	30,000	260,800	8.6933	0.066	0.066	0.066	0.066	0.066	3,931,369	0.0663	-0.12%
2016-10-18	0	8.680	8.670	8.690	8.600	8.600	10,000	86,000	8.6000	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0656	1.40%
2016-10-17	0	8.560	8.540	8.560	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	-0.93%
2016-10-14	0	8.640	8.620	8.640	8.640	8.640	10,000	86,400	8.6400	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0659	0.35%
2016-10-13	0	8.610	8.600	8.620	8.610	8.610	190,000	1,635,900	8.6100	0.066	0.066	0.066	0.066	0.066	24,898,672	0.0657	-0.12%
2016-10-12	0	8.620	8.630	8.640	8.610	8.620	140,000	1,206,500	8.6179	0.066	0.066	0.066	0.066	0.066	18,346,390	0.0658	0.35%
2016-10-11	0	8.590	8.590	8.600	8.580	8.590	60,000	515,000	8.5833	0.066	0.066	0.066	0.065	0.066	7,862,738	0.0655	0.47%
2016-10-07	0	8.550	8.540	8.560	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.00%
2016-10-06	0	8.550	8.560	8.570	8.550	8.550	20,000	171,000	8.5500	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0652	0.00%
2016-10-05	0	8.550	8.530	8.550	8.550	8.550	10,000	85,500	8.5500	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0652	0.12%
2016-10-04	0	8.540	8.540	8.560	8.540	8.540	10,000	85,400	8.5400	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0652	-0.23%
2016-10-03	0	8.560	8.550	8.570	8.560	8.560	40,000	342,400	8.5600	0.065	0.065	0.065	0.065	0.065	5,241,826	0.0653	0.12%
2016-09-30	0	8.550	8.550	8.570	8.550	8.550	20,000	171,000	8.5500	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0652	0.12%
2016-09-29	0	8.540	8.530	8.550	8.540	8.540	10,000	85,400	8.5400	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0652	0.35%
2016-09-28	0	8.510	8.490	8.510	8.510	8.510	10,000	85,100	8.5100	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0649	-0.12%
2016-09-27	0	8.520	8.520	8.530	8.510	8.510	20,000	170,200	8.5100	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0649	0.35%
2016-09-26	0	8.490	8.470	8.490	8.520	8.520	10,000	85,200	8.5200	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0650	-1.62%
2016-09-23	0	8.630	8.620	8.640	8.630	8.630	10,000	86,300	8.6300	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0659	-0.23%
2016-09-22	0	8.650	8.650	8.670	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	0.70%
2016-09-21	0	8.590	8.590	8.610	8.590	8.590	10,000	85,900	8.5900	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0655	-0.23%
2016-09-20	0	8.610	8.600	8.610	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.12%
2016-09-19	0	8.620	8.610	8.630	8.620	8.620	20,000	172,400	8.6200	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0658	0.70%
2016-09-15	0	8.560	8.540	8.560	8.560	8.560	20,000	171,200	8.5600	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0653	0.12%
2016-09-14	0	8.550	8.540	8.560	8.550	8.560	20,000	171,100	8.5550	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0653	-0.23%
2016-09-13	0	8.570	8.560	8.580	8.560	8.570	30,000	256,900	8.5633	0.065	0.065	0.065	0.065	0.065	3,931,369	0.0653	-0.23%
2016-09-12	0	8.590	8.580	8.600	8.590	8.590	10,000	85,900	8.5900	0.066	0.065	0.066	0.066	0.066	1,310,456	0.0655	-1.94%
2016-09-09	0	8.760	8.740	8.760	8.820	8.820	10,000	88,200	8.8200	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0673	-0.68%
2016-09-08	0	8.820	8.810	8.830	8.820	8.830	30,000	264,700	8.8233	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0673	0.11%
2016-09-07	0	8.810	8.790	8.810	8.810	8.810	10,000	88,100	8.8100	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0672	0.46%
2016-09-06	0	8.770	8.770	8.790	8.700	8.750	20,000	174,500	8.7250	0.067	0.067	0.067	0.066	0.067	2,620,913	0.0666	0.57%
2016-09-05	0	8.720	8.700	8.720	8.730	8.730	10,000	87,300	8.7300	0.067	0.066	0.067	0.067	0.067	1,310,456	0.0666	0.35%
2016-09-02	0	8.690	8.690	8.710	8.690	8.690	10,000	86,900	8.6900	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0663	-0.23%
2016-09-01	0	8.710	8.690	8.710	8.710	8.710	20,000	174,200	8.7100	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0665	-0.46%
2016-08-31	0	8.750	8.750	8.770	8.710	8.710	20,000	174,200	8.7100	0.067	0.067	0.067	0.066	0.066	2,620,913	0.0665	0.34%
2016-08-30	0	8.720	8.700	8.720	8.730	8.730	30,000	261,900	8.7300	0.067	0.066	0.067	0.067	0.067	3,931,369	0.0666	0.00%
2016-08-29	0	8.720	8.700	8.710	8.700	8.720	30,000	261,300	8.7100	0.067	0.066	0.066	0.066	0.067	3,931,369	0.0665	-0.11%
2016-08-26	0	8.730	8.700	8.720	8.760	8.760	20,000	175,200	8.7600	0.067	0.066	0.067	0.067	0.067	2,620,913	0.0668	0.00%
2016-08-25	0	8.730	8.730	8.750	8.730	8.730	10,200	89,046	8.7300	0.067	0.067	0.067	0.067	0.067	1,336,666	0.0666	-0.68%
2016-08-24	0	8.790	8.790	8.810	8.780	8.790	11,000	96,590	8.7809	0.067	0.067	0.067	0.067	0.067	1,441,502	0.0670	-0.45%
2016-08-23	0	8.830	8.820	8.840	-	-	0	0	-	0.067	0.067	0.067	-	-	0	-	0.23%
2016-08-22	0	8.810	8.800	8.810	8.840	8.840	10,000	88,400	8.8400	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0675	-1.34%
2016-08-19	0	8.930	8.900	8.920	8.930	8.930	10,000	89,300	8.9300	0.068	0.068	0.068	0.068	0.068	1,310,456	0.0681	0.00%
2016-08-18	0	8.930	8.920	8.940	8.930	8.930	10,000	89,300	8.9300	0.068	0.068	0.068	0.068	0.068	1,310,456	0.0681	0.00%
2016-08-17	0	8.930	8.920	8.940	8.930	8.930	40,000	357,200	8.9300	0.068	0.068	0.068	0.068	0.068	5,241,826	0.0681	-0.11%
2016-08-16	0	8.940	8.940	8.960	8.940	9.020	30,000	269,700	8.9900	0.068	0.068	0.068	0.068	0.069	3,931,369	0.0686	-0.33%
2016-08-15	0	8.970	8.960	8.980	8.750	8.970	130,000	1,152,400	8.8646	0.068	0.068	0.069	0.067	0.068	17,035,933	0.0676	2.75%
2016-08-12	0	8.730	8.730	8.750	8.660	8.720	60,000	521,800	8.6967	0.067	0.067	0.067	0.066	0.067	7,862,738	0.0664	1.75%
2016-08-11	0	8.580	8.560	8.580	8.620	8.670	60,000	519,100	8.6517	0.065	0.065	0.065	0.066	0.066	7,862,738	0.0660	-0.58%
2016-08-10	0	8.630	8.610	8.630	8.630	8.640	20,000	172,700	8.6350	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0659	0.12%
2016-08-09	0	8.620	8.620	8.640	8.580	8.590	170,000	1,458,700	8.5806	0.066	0.066	0.066	0.065	0.066	22,277,759	0.0655	0.47%
2016-08-08	0	8.580	8.580	8.590	8.480	8.570	30,000	255,300	8.5100	0.065	0.065	0.066	0.065	0.065	3,931,369	0.0649	0.70%
2016-08-05	0	8.520	8.520	8.530	8.520	8.530	50,000	426,200	8.5240	0.065	0.065	0.065	0.065	0.065	6,552,282	0.0650	-0.12%
2016-08-04	0	8.530	8.530	8.540	8.530	8.530	10,000	85,300	8.5300	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0651	0.35%
2016-08-03	0	8.500	8.490	8.500	8.470	8.500	30,000	254,650	8.4883	0.065	0.065	0.065	0.065	0.065	3,931,369	0.0648	0.24%
2016-08-01	0	8.480	8.480	8.490	8.450	8.510	80,000	677,800	8.4725	0.065	0.065	0.065	0.064	0.065	10,483,651	0.0647	-0.93%
2016-07-29	0	8.560	8.550	8.560	8.590	8.590	20,000	171,800	8.5900	0.065	0.065	0.065	0.066	0.066	2,620,913	0.0655	-0.23%
2016-07-28	0	8.580	8.580	8.590	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	0.12%
2016-07-27	0	8.570	8.560	8.570	8.530	8.700	65,200	558,794	8.5705	0.065	0.065	0.065	0.065	0.066	8,544,176	0.0654	-1.61%
2016-07-26	0	8.710	8.720	8.730	8.640	8.650	12,800	110,606	8.6411	0.066	0.067	0.067	0.066	0.066	1,677,384	0.0659	1.28%
2016-07-25	0	8.600	8.600	8.610	8.600	8.600	10,000	86,000	8.6000	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0656	-0.35%
2016-07-22	0	8.630	8.630	8.640	8.630	8.630	10,000	86,300	8.6300	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0659	-0.69%
2016-07-21	0	8.690	8.680	8.690	8.740	8.740	30,000	262,200	8.7400	0.066	0.066	0.066	0.067	0.067	3,931,369	0.0667	0.70%
2016-07-20	0	8.630	8.630	8.640	8.640	8.660	81,800	707,764	8.6524	0.066	0.066	0.066	0.066	0.066	10,719,533	0.0660	-0.23%
2016-07-19	0	8.650	8.640	8.650	-	-	0	0	-	0.066	0.066	0.066	-	-	0	-	-0.46%
2016-07-18	0	8.690	8.680	8.690	8.690	8.690	20,000	173,800	8.6900	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0663	-0.57%
2016-07-15	0	8.740	8.740	8.750	8.730	8.740	51,000	445,540	8.7361	0.067	0.067	0.067	0.067	0.067	6,683,328	0.0667	0.11%
2016-07-14	0	8.730	8.730	8.740	8.720	8.730	20,000	174,500	8.7250	0.067	0.067	0.067	0.067	0.067	2,620,913	0.0666	-0.34%
2016-07-13	0	8.760	8.740	8.750	8.780	8.790	50,000	439,100	8.7820	0.067	0.067	0.067	0.067	0.067	6,552,282	0.0670	0.57%
2016-07-12	0	8.710	8.700	8.710	8.710	8.710	10,000	87,100	8.7100	0.066	0.066	0.066	0.066	0.066	1,310,456	0.0665	2.11%
2016-07-11	0	8.530	8.520	8.530	8.540	8.540	10,000	85,400	8.5400	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0652	0.35%
2016-07-08	0	8.500	8.490	8.500	8.490	8.500	54,000	458,660	8.4937	0.065	0.065	0.065	0.065	0.065	7,076,465	0.0648	-0.35%
2016-07-07	0	8.530	8.530	8.540	8.510	8.510	10,000	85,100	8.5100	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0649	0.12%
2016-07-06	0	8.520	8.510	8.520	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.24%
2016-07-05	0	8.500	8.500	8.510	-	-	0	0	-	0.065	0.065	0.065	-	-	0	-	0.35%
2016-07-04	0	8.470	8.470	8.480	8.330	8.330	30,000	249,900	8.3300	0.065	0.065	0.065	0.064	0.064	3,931,369	0.0636	1.56%
2016-06-30	0	8.340	8.340	8.350	8.340	8.350	30,000	250,400	8.3467	0.064	0.064	0.064	0.064	0.064	3,931,369	0.0637	0.00%
2016-06-29	0	8.340	8.330	8.340	8.330	8.350	40,000	333,500	8.3375	0.064	0.064	0.064	0.064	0.064	5,241,826	0.0636	0.60%
2016-06-28	0	8.290	8.290	8.300	-	-	0	0	-	0.063	0.063	0.063	-	-	0	-	0.36%
2016-06-27	0	8.260	8.260	8.270	8.220	8.260	40,000	329,800	8.2450	0.063	0.063	0.063	0.063	0.063	5,241,826	0.0629	1.23%
2016-06-24	0	8.160	8.170	8.180	8.120	8.200	1,600	13,056	8.1600	0.062	0.062	0.062	0.062	0.063	209,673	0.0623	-2.04%
2016-06-23	0	8.330	8.320	8.330	8.350	8.360	20,000	167,100	8.3550	0.064	0.063	0.064	0.064	0.064	2,620,913	0.0638	0.12%
2016-06-22	0	8.320	8.320	8.330	8.270	8.290	10,800	89,516	8.2885	0.063	0.063	0.064	0.063	0.063	1,415,293	0.0632	0.24%
2016-06-21	0	8.300	8.290	8.300	8.370	8.370	20,000	167,400	8.3700	0.063	0.063	0.063	0.064	0.064	2,620,913	0.0639	-0.24%
2016-06-20	0	8.320	8.320	8.330	-	-	0	0	-	0.063	0.063	0.064	-	-	0	-	0.12%
2016-06-17	0	8.310	8.300	8.310	8.310	8.330	90,000	748,900	8.3211	0.063	0.063	0.063	0.063	0.064	11,794,108	0.0635	0.61%
2016-06-16	0	8.260	8.260	8.270	8.260	8.310	60,400	500,124	8.2802	0.063	0.063	0.063	0.063	0.063	7,915,157	0.0632	-0.36%
2016-06-15	0	8.290	8.280	8.290	8.090	8.310	84,200	691,238	8.2095	0.063	0.063	0.063	0.062	0.063	11,034,043	0.0626	1.47%
2016-06-14	0	8.170	8.160	8.170	8.130	8.150	108,000	879,220	8.1409	0.062	0.062	0.062	0.062	0.062	14,152,929	0.0621	0.12%
2016-06-13	0	8.160	8.150	8.160	-	-	0	0	-	0.062	0.062	0.062	-	-	0	-	-3.32%
2016-06-10	0	8.440	8.430	8.440	-	-	0	0	-	0.064	0.064	0.064	-	-	0	-	-0.24%
2016-06-08	0	8.460	8.450	8.460	-	-	0	0	-	0.065	0.064	0.065	-	-	0	-	-0.12%
2016-06-07	0	8.470	8.470	8.480	8.460	8.460	20,000	169,200	8.4600	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0646	-0.35%
2016-06-06	0	8.500	8.490	8.500	8.500	8.520	32,200	274,020	8.5099	0.065	0.065	0.065	0.065	0.065	4,219,670	0.0649	0.24%
2016-06-03	0	8.480	8.470	8.480	8.420	8.500	41,200	349,704	8.4880	0.065	0.065	0.065	0.064	0.065	5,399,080	0.0648	0.71%
2016-06-02	0	8.420	8.420	8.430	8.410	8.410	20,000	168,200	8.4100	0.064	0.064	0.064	0.064	0.064	2,620,913	0.0642	0.24%
2016-06-01	0	8.400	8.400	8.410	8.400	8.430	530,800	4,470,528	8.4222	0.064	0.064	0.064	0.064	0.064	69,559,026	0.0643	0.36%
2016-05-31	0	8.370	8.370	8.390	8.290	8.370	60,000	500,300	8.3383	0.064	0.064	0.064	0.063	0.064	7,862,738	0.0636	2.95%
2016-05-30	0	8.130	8.120	8.140	-	-	0	0	-	0.062	0.062	0.062	-	-	0	-	-0.12%
2016-05-27	0	8.140	8.120	8.140	8.140	8.140	20,000	162,800	8.1400	0.062	0.062	0.062	0.062	0.062	2,620,913	0.0621	0.49%
2016-05-26	0	8.100	8.100	8.110	8.030	8.080	12,000	96,460	8.0383	0.062	0.062	0.062	0.061	0.062	1,572,548	0.0613	0.00%
2016-05-25	0	8.100	8.100	8.120	8.100	8.100	6,000	48,600	8.1000	0.062	0.062	0.062	0.062	0.062	786,274	0.0618	-0.25%
2016-05-24	0	8.120	8.120	8.140	8.110	8.110	10,000	81,100	8.1100	0.062	0.062	0.062	0.062	0.062	1,310,456	0.0619	-0.98%
2016-05-23	0	8.200	8.200	8.220	8.180	8.180	10,000	81,800	8.1800	0.063	0.063	0.063	0.062	0.062	1,310,456	0.0624	0.37%
2016-05-20	0	8.170	8.170	8.190	8.120	8.150	30,000	244,100	8.1367	0.062	0.062	0.062	0.062	0.062	3,931,369	0.0621	0.49%
2016-05-19	0	8.130	8.120	8.130	-	-	0	0	-	0.062	0.062	0.062	-	-	0	-	0.00%
2016-05-18	0	8.130	8.130	8.140	8.090	8.130	80,000	649,200	8.1150	0.062	0.062	0.062	0.062	0.062	10,483,651	0.0619	-1.45%
2016-05-17	0	8.250	8.230	8.250	8.290	8.290	10,000	82,900	8.2900	0.063	0.063	0.063	0.063	0.063	1,310,456	0.0633	0.36%
2016-05-16	0	8.220	8.220	8.230	8.140	8.210	40,000	327,200	8.1800	0.063	0.063	0.063	0.062	0.063	5,241,826	0.0624	0.49%
2016-05-13	0	8.180	8.170	8.180	8.230	8.230	10,000	82,300	8.2300	0.062	0.062	0.062	0.063	0.063	1,310,456	0.0628	-0.85%
2016-05-12	0	8.250	8.240	8.260	8.100	8.250	24,200	197,426	8.1581	0.063	0.063	0.063	0.062	0.063	3,171,304	0.0623	0.12%
2016-05-11	0	8.240	8.220	8.240	8.210	8.260	23,600	194,518	8.2423	0.063	0.063	0.063	0.063	0.063	3,092,677	0.0629	0.61%
2016-05-10	0	8.190	8.190	8.200	8.150	8.220	48,200	394,972	8.1944	0.062	0.062	0.063	0.062	0.063	6,316,400	0.0625	-0.24%
2016-05-09	0	8.210	8.210	8.220	8.190	8.300	105,200	866,742	8.2390	0.063	0.063	0.063	0.062	0.063	13,786,001	0.0629	-2.49%
2016-05-06	0	8.420	8.410	8.420	8.420	8.630	66,800	571,124	8.5498	0.064	0.064	0.064	0.064	0.066	8,753,849	0.0652	-2.66%
2016-05-05	0	8.650	8.650	8.660	8.630	8.640	20,000	172,700	8.6350	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0659	0.00%
2016-05-04	0	8.650	8.640	8.660	8.640	8.680	50,000	433,400	8.6680	0.066	0.066	0.066	0.066	0.066	6,552,282	0.0661	-0.57%
2016-05-03	0	8.700	8.690	8.710	8.700	8.700	20,000	174,000	8.7000	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0664	1.87%
2016-04-29	0	8.540	8.520	8.540	8.530	8.560	90,000	769,500	8.5500	0.065	0.065	0.065	0.065	0.065	11,794,108	0.0652	0.23%
2016-04-28	0	8.520	8.520	8.540	8.510	8.540	70,000	596,300	8.5186	0.065	0.065	0.065	0.065	0.065	9,173,195	0.0650	-0.47%
2016-04-27	0	8.560	8.540	8.560	8.560	8.600	60,000	515,500	8.5917	0.065	0.065	0.065	0.065	0.066	7,862,738	0.0656	-0.35%
2016-04-26	0	8.590	8.580	8.590	8.590	8.590	10,000	85,900	8.5900	0.066	0.065	0.066	0.066	0.066	1,310,456	0.0655	0.82%
2016-04-25	0	8.520	8.500	8.520	8.520	8.520	10,000	85,200	8.5200	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0650	-0.58%
2016-04-22	0	8.570	8.560	8.580	8.570	8.580	20,000	171,500	8.5750	0.065	0.065	0.065	0.065	0.065	2,620,913	0.0654	0.00%
2016-04-21	0	8.570	8.550	8.570	8.570	8.570	10,000	85,700	8.5700	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0654	-0.35%
2016-04-20	0	8.600	8.600	8.620	8.410	8.810	186,200	1,602,274	8.6051	0.066	0.066	0.066	0.064	0.067	24,400,698	0.0657	-2.27%
2016-04-19	0	8.800	8.800	8.810	8.790	8.810	40,000	351,900	8.7975	0.067	0.067	0.067	0.067	0.067	5,241,826	0.0671	0.23%
2016-04-18	0	8.780	8.760	8.780	8.790	8.790	10,000	87,900	8.7900	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0671	-1.35%
2016-04-15	0	8.900	8.890	8.910	8.900	8.900	50,000	445,000	8.9000	0.068	0.068	0.068	0.068	0.068	6,552,282	0.0679	-0.22%
2016-04-14	0	8.920	8.920	8.940	8.920	8.940	30,000	267,800	8.9267	0.068	0.068	0.068	0.068	0.068	3,931,369	0.0681	0.00%
2016-04-13	0	8.920	8.900	8.920	8.850	9.000	40,000	357,200	8.9300	0.068	0.068	0.068	0.068	0.069	5,241,826	0.0681	1.71%
2016-04-12	0	8.770	8.760	8.770	8.770	8.770	10,000	87,700	8.7700	0.067	0.067	0.067	0.067	0.067	1,310,456	0.0669	-0.23%
2016-04-11	0	8.790	8.780	8.800	8.780	8.790	60,000	527,300	8.7883	0.067	0.067	0.067	0.067	0.067	7,862,738	0.0671	1.38%
2016-04-08	0	8.670	8.650	8.670	8.670	8.710	20,000	173,800	8.6900	0.066	0.066	0.066	0.066	0.066	2,620,913	0.0663	-1.03%
2016-04-07	0	8.760	8.740	8.760	8.800	8.850	10,800	95,080	8.8037	0.067	0.067	0.067	0.067	0.068	1,415,293	0.0672	-1.46%
2016-04-06	0	8.890	8.870	8.890	-	-	0	0	-	0.068	0.068	0.068	-	-	0	-	-0.22%
2016-04-05	0	8.910	8.890	8.910	8.910	8.910	50,000	445,500	8.9100	0.068	0.068	0.068	0.068	0.068	6,552,282	0.0680	1.48%
2016-04-01	0	8.780	8.780	8.800	8.750	8.750	30,000	262,500	8.7500	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0668	-0.11%
2016-03-31	0	8.790	8.780	8.800	8.790	8.790	30,000	263,700	8.7900	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0671	0.34%
2016-03-30	0	8.760	8.760	8.770	8.760	8.760	20,000	175,200	8.7600	0.067	0.067	0.067	0.067	0.067	2,620,913	0.0668	2.82%
2016-03-29	0	8.520	8.520	8.540	8.510	8.590	40,000	342,300	8.5575	0.065	0.065	0.065	0.065	0.066	5,241,826	0.0653	-1.50%
2016-03-24	0	8.650	8.630	8.640	8.720	8.730	55,000	480,100	8.7291	0.066	0.066	0.066	0.067	0.067	7,207,510	0.0666	-1.70%
2016-03-23	0	8.800	8.800	8.810	8.720	8.810	30,000	262,500	8.7500	0.067	0.067	0.067	0.067	0.067	3,931,369	0.0668	0.11%
2016-03-22	0	8.790	8.770	8.790	8.770	8.830	75,000	659,050	8.7873	0.067	0.067	0.067	0.067	0.067	9,828,423	0.0671	-0.90%
2016-03-21	0	8.870	8.860	8.870	8.820	8.870	572,000	5,068,340	8.8607	0.068	0.068	0.068	0.067	0.068	74,958,106	0.0676	2.42%
2016-03-18	0	8.660	8.640	8.660	8.650	8.700	83,000	718,900	8.6614	0.066	0.066	0.066	0.066	0.066	10,876,788	0.0661	2.24%
2016-03-17	0	8.470	8.460	8.480	8.320	8.470	110,000	920,500	8.3682	0.065	0.065	0.065	0.063	0.065	14,415,020	0.0639	1.80%
2016-03-16	0	8.320	8.310	8.330	8.300	8.330	70,000	582,300	8.3186	0.063	0.063	0.064	0.063	0.064	9,173,195	0.0635	0.12%
2016-03-15	0	8.310	8.310	8.320	8.240	8.310	80,000	662,000	8.2750	0.063	0.063	0.063	0.063	0.063	10,483,651	0.0631	-0.36%
2016-03-14	0	8.340	8.330	8.340	8.370	8.400	40,000	335,700	8.3925	0.064	0.064	0.064	0.064	0.064	5,241,826	0.0640	2.08%
2016-03-11	0	8.170	8.170	8.190	8.070	8.120	50,000	404,500	8.0900	0.062	0.062	0.062	0.062	0.062	6,552,282	0.0617	0.25%
2016-03-10	0	8.150	8.140	8.150	8.170	8.260	60,000	493,800	8.2300	0.062	0.062	0.062	0.062	0.063	7,862,738	0.0628	-1.45%
2016-03-09	0	8.270	8.270	8.290	8.270	8.290	70,000	579,200	8.2743	0.063	0.063	0.063	0.063	0.063	9,173,195	0.0631	-1.55%
2016-03-08	0	8.400	8.400	8.420	8.190	8.330	50,000	412,300	8.2460	0.064	0.064	0.064	0.062	0.064	6,552,282	0.0629	-0.47%
2016-03-07	0	8.440	8.430	8.440	8.430	8.450	50,000	422,200	8.4440	0.064	0.064	0.064	0.064	0.064	6,552,282	0.0644	0.96%
2016-03-04	0	8.360	8.360	8.380	8.260	8.360	150,400	1,248,328	8.3001	0.064	0.064	0.064	0.063	0.064	19,709,264	0.0633	0.97%
2016-03-03	0	8.280	8.270	8.290	8.250	8.360	70,000	579,800	8.2829	0.063	0.063	0.063	0.063	0.064	9,173,195	0.0632	0.24%
2016-03-02	0	8.260	8.250	8.270	8.010	8.260	110,000	896,800	8.1527	0.063	0.063	0.063	0.061	0.063	14,415,020	0.0622	4.03%
2016-03-01	0	7.940	7.930	7.950	7.770	7.940	110,000	865,800	7.8709	0.061	0.061	0.061	0.059	0.061	14,415,020	0.0601	2.19%
2016-02-29	0	7.770	7.770	7.780	7.670	7.970	110,800	856,876	7.7335	0.059	0.059	0.059	0.059	0.061	14,519,857	0.0590	-3.00%
2016-02-26	0	8.010	7.990	8.010	7.980	8.010	40,000	319,700	7.9925	0.061	0.061	0.061	0.061	0.061	5,241,826	0.0610	1.14%
2016-02-25	0	7.920	7.910	7.920	7.940	7.940	10,000	79,400	7.9400	0.060	0.060	0.060	0.061	0.061	1,310,456	0.0606	-6.38%
2016-02-24	0	8.460	8.460	8.480	8.460	8.460	10,000	84,600	8.4600	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0646	0.59%
2016-02-23	0	8.410	8.390	8.410	8.470	8.490	40,000	339,000	8.4750	0.064	0.064	0.064	0.065	0.065	5,241,826	0.0647	-1.06%
2016-02-22	0	8.500	8.480	8.500	8.500	8.500	10,000	85,000	8.5000	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0649	2.29%
2016-02-19	0	8.310	8.290	8.310	8.310	8.310	30,000	249,300	8.3100	0.063	0.063	0.063	0.063	0.063	3,931,369	0.0634	0.00%
2016-02-18	0	8.310	8.310	8.320	8.310	8.310	20,000	166,200	8.3100	0.063	0.063	0.063	0.063	0.063	2,620,913	0.0634	-0.12%
2016-02-17	0	8.320	8.310	8.330	8.320	8.320	10,000	83,200	8.3200	0.063	0.063	0.064	0.063	0.063	1,310,456	0.0635	0.73%
2016-02-16	0	8.260	8.250	8.270	8.190	8.260	20,000	164,500	8.2250	0.063	0.063	0.063	0.062	0.063	2,620,913	0.0628	3.12%
2016-02-15	0	8.010	8.010	8.020	7.840	7.960	50,800	403,472	7.9424	0.061	0.061	0.061	0.060	0.061	6,657,118	0.0606	2.43%
2016-02-12	0	7.820	7.770	7.820	7.830	7.840	30,800	241,464	7.8397	0.060	0.059	0.060	0.060	0.060	4,036,206	0.0598	-1.14%
2016-02-11	0	7.910	7.900	7.950	7.910	7.950	60,800	482,352	7.9334	0.060	0.060	0.061	0.060	0.061	7,967,575	0.0605	-1.25%
2016-02-05	0	8.010	8.000	8.010	8.080	8.080	800	6,464	8.0800	0.061	0.061	0.061	0.062	0.062	104,837	0.0617	-0.12%
2016-02-04	0	8.020	8.010	8.030	7.980	8.030	60,000	480,300	8.0050	0.061	0.061	0.061	0.061	0.061	7,862,738	0.0611	1.52%
2016-02-03	0	7.900	7.890	7.900	7.900	7.900	10,000	79,000	7.9000	0.060	0.060	0.060	0.060	0.060	1,310,456	0.0603	-0.38%
2016-02-02	0	7.930	7.930	7.950	7.890	7.890	50,000	394,500	7.8900	0.061	0.061	0.061	0.060	0.060	6,552,282	0.0602	1.80%
2016-02-01	0	7.790	7.780	7.800	7.790	7.920	120,200	950,558	7.9081	0.059	0.059	0.060	0.059	0.060	15,751,686	0.0603	-1.64%
2016-01-29	0	7.920	7.910	7.920	7.700	7.980	370,000	2,923,700	7.9019	0.060	0.060	0.060	0.059	0.061	48,486,887	0.0603	3.13%
2016-01-28	0	7.680	7.670	7.680	7.820	7.860	40,000	313,500	7.8375	0.059	0.059	0.059	0.060	0.060	5,241,826	0.0598	-2.91%
2016-01-27	0	7.910	7.910	7.920	7.830	7.890	20,000	157,200	7.8600	0.060	0.060	0.060	0.060	0.060	2,620,913	0.0600	-0.63%
2016-01-26	0	7.960	7.950	7.960	8.260	8.410	30,000	249,300	8.3100	0.061	0.061	0.061	0.063	0.064	3,931,369	0.0634	-6.35%
2016-01-25	0	8.500	8.490	8.510	8.490	8.490	10,000	84,900	8.4900	0.065	0.065	0.065	0.065	0.065	1,310,456	0.0648	0.35%
2016-01-22	0	8.470	8.470	8.480	8.470	8.480	60,000	508,400	8.4733	0.065	0.065	0.065	0.065	0.065	7,862,738	0.0647	1.19%
2016-01-21	0	8.370	8.370	8.380	8.370	8.670	100,800	859,608	8.5279	0.064	0.064	0.064	0.064	0.066	13,209,400	0.0651	-3.57%
2016-01-20	0	8.680	8.650	8.670	8.700	8.770	31,600	276,336	8.7448	0.066	0.066	0.066	0.066	0.067	4,141,042	0.0667	-0.80%
2016-01-19	0	8.750	8.750	8.770	8.520	8.750	54,800	478,656	8.7346	0.067	0.067	0.067	0.065	0.067	7,181,301	0.0667	2.94%
2016-01-18	0	8.500	8.500	8.510	8.370	8.410	1,600	13,424	8.3900	0.065	0.065	0.065	0.064	0.064	209,673	0.0640	0.95%
2016-01-15	0	8.420	8.400	8.420	8.530	8.620	52,200	445,856	8.5413	0.064	0.064	0.064	0.065	0.066	6,840,582	0.0652	-3.33%
2016-01-14	0	8.710	8.710	8.720	8.460	8.480	60,000	508,200	8.4700	0.066	0.066	0.067	0.065	0.065	7,862,738	0.0646	1.87%
2016-01-13	0	8.550	8.520	8.550	8.720	8.790	20,800	182,016	8.7508	0.065	0.065	0.065	0.067	0.067	2,725,749	0.0668	-1.61%
2016-01-12	0	8.690	8.660	8.690	8.570	8.710	185,200	1,606,894	8.6765	0.066	0.066	0.066	0.065	0.066	24,269,652	0.0662	1.28%
2016-01-11	0	8.580	8.570	8.580	8.580	8.940	149,800	1,316,634	8.7893	0.065	0.065	0.065	0.065	0.068	19,630,637	0.0671	-5.09%
2016-01-08	0	9.040	9.030	9.040	8.950	9.100	65,000	584,058	8.9855	0.069	0.069	0.069	0.068	0.069	8,517,967	0.0686	2.15%
2016-01-07	0	8.850	8.840	8.850	8.840	9.390	35,000	311,806	8.9087	0.068	0.067	0.068	0.067	0.072	4,586,597	0.0680	-7.14%
2016-01-06	0	9.530	9.530	9.540	9.410	9.460	15,600	146,912	9.4174	0.073	0.073	0.073	0.072	0.072	2,044,312	0.0719	1.17%
2016-01-05	0	9.420	9.420	9.430	9.140	9.500	39,600	368,824	9.3137	0.072	0.072	0.072	0.070	0.072	5,189,407	0.0711	-0.53%
2016-01-04	0	9.470	9.460	9.470	9.470	10.14	121,800	1,195,810	9.8178	0.072	0.072	0.072	0.072	0.077	15,961,359	0.0749	-7.52%
2015-12-31	0	10.24	10.22	10.24	10.24	10.34	16,800	172,312	10.257	0.078	0.078	0.078	0.078	0.079	2,201,567	0.0783	-0.19%
2015-12-30	0	10.26	10.26	10.28	10.22	10.30	93,200	956,468	10.263	0.078	0.078	0.078	0.078	0.079	12,213,454	0.0783	-0.77%
2015-12-29	0	10.34	10.34	10.36	10.26	10.34	66,800	688,396	10.305	0.079	0.079	0.079	0.078	0.079	8,753,849	0.0786	0.19%
2015-12-28	0	10.32	10.30	10.32	10.58	10.64	20,200	213,728	10.581	0.079	0.079	0.079	0.081	0.081	2,647,122	0.0807	-2.09%
2015-12-24	0	10.54	10.52	10.54	10.66	10.66	600	6,396	10.660	0.080	0.080	0.080	0.081	0.081	78,627	0.0813	-1.50%
2015-12-23	0	10.70	10.68	10.70	10.74	10.78	31,000	333,840	10.769	0.082	0.081	0.082	0.082	0.082	4,062,415	0.0822	-0.19%
2015-12-22	0	10.72	10.72	10.74	10.68	10.72	30,000	320,700	10.690	0.082	0.082	0.082	0.081	0.082	3,931,369	0.0816	0.37%
2015-12-21	0	10.68	10.68	10.70	10.48	10.70	15,000	159,980	10.665	0.081	0.081	0.082	0.080	0.082	1,965,685	0.0814	2.30%
2015-12-18	0	10.44	10.42	10.44	10.46	10.48	60,000	628,300	10.472	0.080	0.080	0.080	0.080	0.080	7,862,738	0.0799	0.38%
2015-12-17	0	10.40	10.40	10.42	10.32	10.44	96,800	1,007,400	10.407	0.079	0.079	0.080	0.079	0.080	12,685,218	0.0794	1.56%
2015-12-16	0	10.24	10.24	10.26	10.22	10.30	63,000	646,980	10.270	0.078	0.078	0.078	0.078	0.079	8,255,875	0.0784	0.20%
2015-12-15	0	10.22	10.22	10.24	10.22	10.30	57,400	588,364	10.250	0.078	0.078	0.078	0.078	0.079	7,522,020	0.0782	-0.58%
2015-12-14	0	10.28	10.26	10.28	9.940	10.28	64,800	660,872	10.199	0.078	0.078	0.078	0.076	0.078	8,491,757	0.0778	2.39%
2015-12-11	0	10.04	10.04	10.06	10.04	10.08	80,200	806,104	10.051	0.077	0.077	0.077	0.077	0.077	10,509,860	0.0767	-0.79%
2015-12-10	0	10.12	10.12	10.14	10.12	10.20	104,800	1,063,452	10.147	0.077	0.077	0.077	0.077	0.078	13,733,583	0.0774	-0.59%
2015-12-09	0	10.18	10.16	10.18	10.12	10.20	112,200	1,141,412	10.173	0.078	0.078	0.078	0.077	0.078	14,703,321	0.0776	0.20%
2015-12-08	0	10.16	10.14	10.16	10.14	10.28	107,800	1,096,648	10.173	0.078	0.077	0.078	0.077	0.078	14,126,720	0.0776	-1.74%
2015-12-07	0	10.34	10.34	10.36	10.28	10.38	70,000	723,600	10.337	0.079	0.079	0.079	0.078	0.079	9,173,195	0.0789	-0.58%
2015-12-04	0	10.40	10.38	10.40	10.36	10.48	99,200	1,029,956	10.383	0.079	0.079	0.079	0.079	0.080	12,999,727	0.0792	-1.14%
2015-12-03	0	10.52	10.52	10.54	10.44	10.52	107,200	1,123,016	10.476	0.080	0.080	0.080	0.080	0.080	14,048,093	0.0799	0.96%
2015-12-02	0	10.42	10.42	10.44	10.10	10.42	114,000	1,171,680	10.278	0.080	0.080	0.080	0.077	0.080	14,939,203	0.0784	3.17%
2015-12-01	0	10.10	10.10	10.12	9.980	10.12	71,000	709,780	9.9969	0.077	0.077	0.077	0.076	0.077	9,304,240	0.0763	1.00%
2015-11-30	0	10.00	10.00	10.02	9.640	10.00	150,200	1,479,660	9.8513	0.076	0.076	0.076	0.074	0.076	19,683,055	0.0752	0.50%
2015-11-27	0	9.950	9.940	9.960	9.950	10.38	86,000	873,180	10.153	0.076	0.076	0.076	0.076	0.079	11,269,925	0.0775	-5.60%
2015-11-26	0	10.54	10.52	10.54	10.54	10.62	72,000	762,000	10.583	0.080	0.080	0.080	0.080	0.081	9,435,286	0.0808	-0.57%
2015-11-25	0	10.60	10.58	10.60	10.48	10.60	79,200	831,900	10.504	0.081	0.081	0.081	0.080	0.081	10,378,815	0.0802	0.38%
2015-11-24	0	10.56	10.56	10.60	10.44	10.54	72,000	755,700	10.496	0.081	0.081	0.081	0.080	0.080	9,435,286	0.0801	0.00%
2015-11-23	0	10.56	10.52	10.56	10.52	10.66	102,200	1,083,952	10.606	0.081	0.080	0.081	0.080	0.081	13,392,864	0.0809	0.00%
2015-11-20	0	10.56	10.52	10.56	10.52	10.64	123,400	1,304,240	10.569	0.081	0.080	0.081	0.080	0.081	16,171,032	0.0807	-0.19%
2015-11-19	0	10.58	10.56	10.58	10.44	10.58	107,400	1,127,448	10.498	0.081	0.081	0.081	0.080	0.081	14,074,302	0.0801	0.76%
2015-11-18	0	10.50	10.50	10.52	10.50	10.54	106,000	1,114,128	10.511	0.080	0.080	0.080	0.080	0.080	13,890,838	0.0802	-0.76%
2015-11-17	0	10.58	10.56	10.58	10.54	10.68	96,000	1,016,220	10.586	0.081	0.081	0.081	0.080	0.081	12,580,381	0.0808	1.34%
2015-11-16	0	10.44	10.44	10.46	10.40	10.48	128,800	1,344,832	10.441	0.080	0.080	0.080	0.079	0.080	16,878,678	0.0797	-0.76%
2015-11-13	0	10.52	10.52	10.54	10.52	10.62	63,000	665,208	10.559	0.080	0.080	0.080	0.080	0.081	8,255,875	0.0806	-1.31%
2015-11-12	0	10.66	10.64	10.68	10.64	10.82	344,000	3,669,420	10.667	0.081	0.081	0.081	0.081	0.083	45,079,700	0.0814	-0.93%
2015-11-11	0	10.76	10.70	10.76	10.64	10.82	130,000	1,389,164	10.686	0.082	0.082	0.082	0.081	0.083	17,035,933	0.0815	-0.19%
2015-11-10	0	10.78	10.78	10.80	10.78	10.84	103,000	1,113,772	10.813	0.082	0.082	0.082	0.082	0.083	13,497,701	0.0825	-0.55%
2015-11-09	0	10.84	10.80	10.84	10.78	10.90	139,800	1,522,792	10.893	0.083	0.082	0.083	0.082	0.083	18,320,180	0.0831	0.56%
2015-11-06	0	10.78	10.76	10.78	10.58	10.88	235,400	2,515,468	10.686	0.082	0.082	0.082	0.081	0.083	30,848,144	0.0815	1.13%
2015-11-05	0	10.66	10.62	10.66	10.56	10.82	390,800	4,175,076	10.683	0.081	0.081	0.081	0.081	0.083	51,212,636	0.0815	0.95%
2015-11-04	0	10.56	10.52	10.56	10.10	10.56	178,200	1,833,272	10.288	0.081	0.080	0.081	0.077	0.081	23,352,333	0.0785	5.18%
2015-11-03	0	10.04	10.04	10.08	10.04	10.16	111,800	1,131,720	10.123	0.077	0.077	0.077	0.077	0.078	14,650,903	0.0772	-0.40%
2015-11-02	0	10.08	10.08	10.12	10.08	10.24	158,000	1,604,600	10.156	0.077	0.077	0.077	0.077	0.078	20,705,211	0.0775	-1.95%
2015-10-30	0	10.28	10.24	10.28	10.20	10.32	77,200	788,880	10.219	0.078	0.078	0.078	0.078	0.079	10,116,723	0.0780	0.19%
2015-10-29	0	10.26	10.22	10.28	10.22	10.26	108,800	1,114,488	10.244	0.078	0.078	0.078	0.078	0.078	14,257,766	0.0782	0.39%
2015-10-28	0	10.22	10.20	10.22	10.24	10.38	48,800	503,148	10.310	0.078	0.078	0.078	0.078	0.079	6,395,027	0.0787	-1.92%
2015-10-27	0	10.42	10.40	10.46	10.16	10.42	74,200	763,016	10.283	0.080	0.079	0.080	0.078	0.080	9,723,586	0.0785	0.97%
2015-10-26	0	10.32	10.30	10.34	10.26	10.34	30,800	317,752	10.317	0.079	0.079	0.079	0.078	0.079	4,036,206	0.0787	1.18%
2015-10-23	0	10.20	10.20	10.24	10.20	10.24	4,800	49,072	10.223	0.078	0.078	0.078	0.078	0.078	629,019	0.0780	-0.39%
2015-10-22	0	10.24	10.22	10.24	10.22	10.28	4,800	49,228	10.256	0.078	0.078	0.078	0.078	0.078	629,019	0.0783	0.00%
2015-10-20	0	10.24	10.18	10.24	10.04	10.24	45,800	463,752	10.126	0.078	0.078	0.078	0.077	0.078	6,001,890	0.0773	0.79%
2015-10-19	0	10.16	10.08	10.18	10.10	10.22	54,800	557,780	10.179	0.078	0.077	0.078	0.077	0.078	7,181,301	0.0777	-0.39%
2015-10-16	0	10.20	10.14	10.20	10.08	10.20	61,800	628,572	10.171	0.078	0.077	0.078	0.077	0.078	8,098,621	0.0776	1.80%
2015-10-15	0	10.02	10.02	10.08	9.920	10.10	57,200	573,334	10.023	0.076	0.076	0.077	0.076	0.077	7,495,811	0.0765	1.62%
2015-10-14	0	9.860	9.860	9.900	9.860	9.990	54,200	539,454	9.9530	0.075	0.075	0.076	0.075	0.076	7,102,674	0.0760	-0.90%
2015-10-13	0	9.950	9.930	9.950	9.910	9.950	45,200	449,076	9.9353	0.076	0.076	0.076	0.076	0.076	5,923,263	0.0758	-0.30%
2015-10-12	0	9.980	9.960	9.980	9.650	9.990	70,800	699,576	9.8810	0.076	0.076	0.076	0.074	0.076	9,278,031	0.0754	3.96%
2015-10-09	0	9.600	9.590	9.610	9.560	9.620	46,000	440,892	9.5846	0.073	0.073	0.073	0.073	0.073	6,028,099	0.0731	0.95%
2015-10-08	0	9.510	9.470	9.510	9.510	9.620	131,600	1,258,534	9.5633	0.073	0.072	0.073	0.073	0.073	17,245,606	0.0730	0.42%
2015-10-07	0	9.470	9.330	-	9.340	9.470	60,800	571,016	9.3917	0.072	0.071	-	0.071	0.072	7,967,575	0.0717	1.39%
2015-10-06	0	9.340	9.330	9.350	9.340	9.340	1,800	16,812	9.3400	0.071	0.071	0.071	0.071	0.071	235,882	0.0713	0.11%
2015-10-05	0	9.330	9.310	9.330	9.330	9.330	800	7,464	9.3300	0.071	0.071	0.071	0.071	0.071	104,837	0.0712	0.11%
2015-10-02	0	9.320	9.280	9.320	9.310	9.320	3,600	33,534	9.3150	0.071	0.071	0.071	0.071	0.071	471,764	0.0711	0.43%
2015-09-30	0	9.280	9.250	9.280	9.240	9.300	50,200	464,914	9.2612	0.071	0.071	0.071	0.071	0.071	6,578,491	0.0707	1.09%
2015-09-29	0	9.180	9.160	9.180	9.160	9.230	65,800	604,422	9.1857	0.070	0.070	0.070	0.070	0.070	8,622,803	0.0701	-1.50%
2015-09-25	0	9.320	9.290	9.320	9.260	9.490	165,800	1,553,754	9.3713	0.071	0.071	0.071	0.071	0.072	21,727,367	0.0715	-1.17%
2015-09-24	0	9.430	9.420	9.440	9.400	9.460	79,400	748,360	9.4252	0.072	0.072	0.072	0.072	0.072	10,405,024	0.0719	0.11%
2015-09-23	0	9.420	9.390	9.420	9.370	9.490	171,800	1,620,336	9.4315	0.072	0.072	0.072	0.072	0.072	22,513,641	0.0720	-1.88%
2015-09-22	0	9.600	9.580	9.600	9.500	9.650	89,400	858,398	9.6018	0.073	0.073	0.073	0.072	0.074	11,715,480	0.0733	1.05%
2015-09-21	0	9.500	9.480	9.500	9.270	9.500	100,200	943,484	9.4160	0.072	0.072	0.072	0.071	0.072	13,130,773	0.0719	2.37%
2015-09-18	0	9.280	9.270	9.300	9.250	9.300	31,200	289,584	9.2815	0.071	0.071	0.071	0.071	0.071	4,088,624	0.0708	0.65%
2015-09-17	0	9.220	9.180	9.220	9.220	9.480	5,600	52,284	9.3364	0.070	0.070	0.070	0.070	0.072	733,856	0.0712	-1.39%
2015-09-16	0	9.350	9.320	9.360	8.850	9.350	15,400	138,840	9.0156	0.071	0.071	0.071	0.068	0.071	2,018,103	0.0688	5.77%
2015-09-15	0	8.840	8.840	8.870	8.840	9.110	37,000	330,080	8.9211	0.067	0.067	0.068	0.067	0.070	4,848,689	0.0681	-3.91%
2015-09-14	0	9.200	9.160	9.200	9.010	9.390	11,800	108,752	9.2163	0.070	0.070	0.070	0.069	0.072	1,546,339	0.0703	-1.81%
2015-09-11	0	9.370	9.370	9.400	9.310	9.420	1,600	14,986	9.3663	0.072	0.072	0.072	0.071	0.072	209,673	0.0715	-0.32%
2015-09-10	0	9.400	9.360	9.400	9.400	9.450	2,000	18,826	9.4130	0.072	0.071	0.072	0.072	0.072	262,091	0.0718	-0.84%
2015-09-09	0	9.480	9.460	9.480	9.370	9.500	2,000	18,868	9.4340	0.072	0.072	0.072	0.072	0.072	262,091	0.0720	2.16%
2015-09-08	0	9.280	9.270	9.300	8.900	9.280	5,800	52,714	9.0886	0.071	0.071	0.071	0.068	0.071	760,065	0.0694	2.09%
2015-09-07	0	9.090	9.080	9.120	9.090	9.440	4,200	39,068	9.3019	0.069	0.069	0.070	0.069	0.072	550,392	0.0710	-3.50%
2015-09-04	0	9.420	9.380	9.420	9.380	9.420	6,000	56,400	9.4000	0.072	0.072	0.072	0.072	0.072	786,274	0.0717	0.43%
2015-09-02	0	9.380	9.380	9.400	9.120	9.180	1,200	10,988	9.1567	0.072	0.072	0.072	0.070	0.070	157,255	0.0699	-0.11%
2015-09-01	0	9.390	9.390	9.430	9.050	9.390	4,400	40,652	9.2391	0.072	0.072	0.072	0.069	0.072	576,601	0.0705	-0.21%
2015-08-31	0	9.410	9.410	9.450	9.050	9.260	1,600	14,720	9.2000	0.072	0.072	0.072	0.069	0.071	209,673	0.0702	0.43%
2015-08-28	0	9.370	9.370	9.410	9.090	9.370	23,800	219,760	9.2336	0.072	0.072	0.072	0.069	0.072	3,118,886	0.0705	4.69%
2015-08-27	0	8.950	8.940	8.970	8.530	8.930	6,400	55,564	8.6819	0.068	0.068	0.068	0.065	0.068	838,692	0.0663	5.42%
2015-08-26	0	8.490	8.450	8.490	8.290	8.940	51,400	439,906	8.5585	0.065	0.064	0.065	0.063	0.068	6,735,746	0.0653	-1.62%
2015-08-25	0	8.630	8.590	8.630	8.630	8.990	3,600	31,562	8.7672	0.066	0.066	0.066	0.066	0.069	471,764	0.0669	-7.60%
2015-08-24	0	9.340	9.300	9.340	9.390	9.620	5,800	55,258	9.5272	0.071	0.071	0.071	0.072	0.073	760,065	0.0727	-8.97%
2015-08-21	0	10.26	10.22	10.26	10.26	10.50	10,800	111,904	10.362	0.078	0.078	0.078	0.078	0.080	1,415,293	0.0791	-3.75%
2015-08-20	0	10.66	10.62	10.66	10.66	10.92	14,400	154,224	10.710	0.081	0.081	0.081	0.081	0.083	1,887,057	0.0817	-2.91%
2015-08-19	0	10.98	-	-	10.64	10.98	1,200	12,928	10.773	0.084	-	-	0.081	0.084	157,255	0.0822	-0.36%
2015-08-18	0	11.02	-	11.62	10.84	11.60	18,800	207,528	11.039	0.084	-	0.089	0.083	0.089	2,463,658	0.0842	-5.16%
2015-08-17	0	11.62	-	11.66	11.56	11.62	1,800	20,856	11.587	0.089	-	0.089	0.088	0.089	235,882	0.0884	-1.19%
2015-08-14	0	11.76	-	11.76	11.72	11.76	1,000	11,752	11.752	0.090	-	0.090	0.089	0.090	131,046	0.0897	0.86%
2015-08-13	0	11.66	-	11.70	11.40	11.66	1,400	16,104	11.503	0.089	-	0.089	0.087	0.089	183,464	0.0878	0.34%
2015-08-12	0	11.62	-	11.68	11.50	11.70	5,800	67,140	11.576	0.089	-	0.089	0.088	0.089	760,065	0.0883	-2.52%
2015-08-11	0	11.92	-	12.00	11.82	12.06	1,200	14,332	11.943	0.091	-	0.092	0.090	0.092	157,255	0.0911	-1.16%
2015-08-10	0	12.06	-	12.06	11.56	12.08	2,000	23,660	11.830	0.092	-	0.092	0.088	0.092	262,091	0.0903	5.60%
2015-08-07	0	11.42	-	11.46	11.18	11.48	2,600	29,636	11.399	0.087	-	0.087	0.085	0.088	340,719	0.0870	1.96%
2015-08-06	0	11.20	-	11.24	11.12	11.34	1,400	15,748	11.249	0.085	-	0.086	0.085	0.087	183,464	0.0858	-1.58%
2015-08-05	0	11.38	-	11.50	11.28	11.50	1,200	13,672	11.393	0.087	-	0.088	0.086	0.088	157,255	0.0869	-0.87%
2015-08-04	0	11.48	-	-	11.12	11.48	3,000	33,792	11.264	0.088	-	-	0.085	0.088	393,137	0.0860	3.99%
2015-08-03	0	11.04	-	11.20	10.88	11.06	2,600	28,604	11.002	0.084	-	0.085	0.083	0.084	340,719	0.0840	-1.43%
2015-07-31	0	11.20	-	11.24	11.20	11.38	1,400	15,816	11.297	0.085	-	0.086	0.085	0.087	183,464	0.0862	-1.23%
2015-07-30	0	11.34	10.82	-	-	-	0	0	-	0.087	0.083	-	-	-	0	-	-3.90%
2015-07-29	0	11.80	11.74	-	11.60	11.80	1,800	21,108	11.727	0.090	0.090	-	0.089	0.090	235,882	0.0895

---

Webb-site Database - Powered By Linux Group

Back to top

---