GFI MSCI China A International ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83156	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	-	0.034	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2018-09-26	0	6.820	-	-	-	-	11,600	80,852	6.9700	0.034	-	-	-	-	2,354,524	0.0343	0.00%
2018-09-24	0	6.820	6.810	6.890	6.820	6.820	12,000	81,840	6.8200	0.034	0.034	0.034	0.034	0.034	2,435,714	0.0336	-0.15%
2018-09-21	0	6.830	6.770	6.850	6.830	6.850	1,400	9,582	6.8443	0.034	0.033	0.034	0.034	0.034	284,167	0.0337	3.02%
2018-09-20	0	6.630	6.630	6.710	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2018-09-19	0	6.630	6.630	6.710	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	2.00%
2018-09-18	0	6.500	6.500	6.580	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-17	0	6.500	6.430	6.510	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-14	0	6.500	6.500	6.580	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-13	0	6.500	6.460	6.540	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-12	0	6.500	6.420	6.500	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-11	0	6.500	6.450	6.530	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2018-09-10	0	6.500	6.500	6.580	6.500	6.500	1,000	6,500	6.5000	0.032	0.032	0.032	0.032	0.032	202,976	0.0320	-1.07%
2018-09-07	0	6.570	6.560	6.640	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2018-09-06	0	6.570	6.570	6.650	6.570	6.570	1,000	6,570	6.5700	0.032	0.032	0.033	0.032	0.032	202,976	0.0324	-0.61%
2018-09-05	0	6.610	6.610	6.690	6.610	6.620	3,000	19,834	6.6113	0.033	0.033	0.033	0.033	0.033	608,929	0.0326	-1.78%
2018-09-04	0	6.730	6.700	6.780	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2018-09-03	0	6.730	6.660	6.740	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2018-08-31	0	6.730	6.650	6.730	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.88%
2018-08-30	0	6.790	6.710	6.790	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.73%
2018-08-29	0	6.840	6.840	6.860	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2018-08-28	0	6.840	6.810	6.890	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2018-08-27	0	6.840	6.760	6.840	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.58%
2018-08-24	0	6.880	6.880	6.960	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.29%
2018-08-23	0	6.860	6.860	6.940	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2018-08-22	0	6.860	6.860	6.940	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.29%
2018-08-21	0	6.840	6.840	6.920	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.44%
2018-08-20	0	6.810	6.750	6.830	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2018-08-17	0	6.810	6.730	6.810	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-1.30%
2018-08-16	0	6.900	6.820	6.900	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.00%
2018-08-15	0	6.970	6.890	6.970	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.41%
2018-08-14	0	7.070	7.020	7.100	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2018-08-13	0	7.070	7.040	7.120	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2018-08-10	0	7.070	7.070	7.150	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2018-08-09	0	7.070	6.990	7.070	7.080	7.080	1,000	7,080	7.0800	0.035	0.034	0.035	0.035	0.035	202,976	0.0349	2.02%
2018-08-08	0	6.930	6.930	7.010	6.930	6.930	1,000	6,930	6.9300	0.034	0.034	0.035	0.034	0.034	202,976	0.0341	-1.14%
2018-08-07	0	7.010	6.930	7.010	7.010	7.010	2,000	14,020	7.0100	0.035	0.034	0.035	0.035	0.035	405,952	0.0345	1.30%
2018-08-06	0	6.920	6.840	6.920	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.56%
2018-08-03	0	7.030	6.950	7.030	7.080	7.110	3,000	21,290	7.0967	0.035	0.034	0.035	0.035	0.035	608,929	0.0350	-0.57%
2018-08-02	0	7.070	7.070	7.150	7.070	7.070	4,000	28,280	7.0700	0.035	0.035	0.035	0.035	0.035	811,905	0.0348	-2.08%
2018-08-01	0	7.220	7.220	7.300	7.220	7.220	400	2,888	7.2200	0.036	0.036	0.036	0.036	0.036	81,190	0.0356	-2.43%
2018-07-31	0	7.400	7.320	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.40%
2018-07-30	0	7.430	7.350	7.430	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.13%
2018-07-27	0	7.440	7.360	7.440	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.13%
2018-07-26	0	7.450	7.370	7.450	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.13%
2018-07-25	0	7.460	7.450	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2018-07-24	0	7.460	7.460	7.540	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.91%
2018-07-23	0	7.320	7.320	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.83%
2018-07-20	0	7.260	7.260	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.28%
2018-07-19	0	7.240	7.150	7.240	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	-0.14%
2018-07-18	0	7.250	7.180	7.270	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2018-07-17	0	7.250	7.200	7.290	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2018-07-16	0	7.250	7.250	7.340	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.28%
2018-07-13	0	7.230	7.230	7.320	7.210	7.210	1,000	7,210	7.2100	0.036	0.036	0.036	0.036	0.036	202,976	0.0355	0.28%
2018-07-12	0	7.210	7.210	7.300	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.98%
2018-07-11	0	7.140	7.130	7.220	7.130	7.140	2,800	19,972	7.1329	0.035	0.035	0.036	0.035	0.035	568,333	0.0351	-2.19%
2018-07-10	0	7.300	7.210	7.300	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2018-07-09	0	7.300	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-07-06	0	7.300	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-07-05	0	7.300	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-07-04	0	7.300	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-07-03	0	7.300	-	-	7.110	7.390	8,000	57,860	7.2325	0.036	-	-	0.035	0.036	1,623,810	0.0356	-0.82%
2018-06-29	0	7.360	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-06-28	0	7.360	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-06-27	0	7.360	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2018-06-26	0	7.360	-	-	7.360	7.360	10,000	73,600	7.3600	0.036	-	-	0.036	0.036	2,029,762	0.0363	-1.21%
2018-06-25	0	7.450	7.380	7.470	7.450	7.450	1,000	7,450	7.4500	0.037	0.036	0.037	0.037	0.037	202,976	0.0367	-1.06%
2018-06-22	0	7.530	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2018-06-21	0	7.530	7.440	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.26%
2018-06-20	0	7.550	7.460	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-3.45%
2018-06-19	0	7.820	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2018-06-15	0	7.820	7.730	7.820	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.64%
2018-06-14	0	7.870	7.780	7.870	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2018-06-13	0	7.870	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2018-06-12	0	7.870	7.840	7.930	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2018-06-11	0	7.870	7.780	7.870	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.51%
2018-06-08	0	7.910	7.820	7.910	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2018-06-07	0	7.910	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2018-06-06	0	7.910	7.910	8.000	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.13%
2018-06-05	0	7.900	7.880	7.970	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2018-06-04	0	7.900	7.810	7.900	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-1.86%
2018-06-01	0	8.050	-	-	8.250	8.250	200	1,650	8.2500	0.040	-	-	0.041	0.041	40,595	0.0406	1.64%
2018-05-31	0	7.920	7.840	7.930	7.920	7.920	1,000	7,920	7.9200	0.039	0.039	0.039	0.039	0.039	202,976	0.0390	1.93%
2018-05-30	0	7.770	7.680	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-2.14%
2018-05-29	0	7.940	7.850	7.940	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.63%
2018-05-28	0	7.990	7.900	7.990	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2018-05-25	0	7.990	7.900	7.990	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.37%
2018-05-24	0	8.020	7.930	8.020	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-0.62%
2018-05-23	0	8.070	7.980	8.070	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-0.25%
2018-05-21	0	8.090	8.070	8.160	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2018-05-18	0	8.090	8.040	8.130	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2018-05-17	0	8.090	8.090	8.180	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.25%
2018-05-16	0	8.070	8.030	8.120	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2018-05-15	0	8.070	8.070	8.160	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.50%
2018-05-14	0	8.030	8.030	8.120	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.12%
2018-05-11	0	8.020	8.010	8.100	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2018-05-10	0	8.020	8.020	8.110	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.25%
2018-05-09	0	8.000	8.000	8.080	-	-	0	0	-	0.039	0.039	0.040	-	-	0	-	0.13%
2018-05-08	0	7.990	7.990	8.070	-	-	0	0	-	0.039	0.039	0.040	-	-	0	-	1.27%
2018-05-07	0	7.890	7.890	7.970	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	1.02%
2018-05-04	0	7.810	7.810	7.890	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
2018-05-03	0	7.810	7.810	7.890	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.13%
2018-05-02	0	7.800	7.780	7.860	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
2018-04-30	0	7.800	7.750	7.850	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
2018-04-27	0	7.800	7.730	7.800	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.64%
2018-04-26	0	7.850	7.780	7.850	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.51%
2018-04-25	0	7.890	7.860	7.930	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2018-04-24	0	7.890	7.890	7.960	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	1.02%
2018-04-23	0	7.810	7.740	7.810	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.13%
2018-04-20	0	7.820	7.770	7.840	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2018-04-19	0	7.820	7.810	7.880	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2018-04-18	0	7.820	7.750	7.820	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.89%
2018-04-17	0	7.890	7.820	7.900	7.890	7.890	5,200	41,050	7.8942	0.039	0.039	0.039	0.039	0.039	1,055,476	0.0389	-1.74%
2018-04-16	0	8.030	7.960	8.030	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-0.25%
2018-04-13	0	8.050	7.980	8.050	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-0.74%
2018-04-12	0	8.110	8.040	8.110	8.120	8.150	10,000	81,370	8.1370	0.040	0.040	0.040	0.040	0.040	2,029,762	0.0401	0.37%
2018-04-11	0	8.080	8.080	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.62%
2018-04-10	0	8.030	8.030	8.100	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.25%
2018-04-09	0	8.010	7.960	8.030	-	-	0	0	-	0.039	0.039	0.040	-	-	0	-	0.00%
2018-04-06	0	8.010	7.940	8.010	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.25%
2018-04-04	0	8.030	7.960	8.030	8.030	8.100	11,400	92,202	8.0879	0.040	0.039	0.040	0.040	0.040	2,313,929	0.0398	-0.25%
2018-04-03	0	8.050	7.980	8.050	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2018-03-29	0	8.050	8.050	8.120	8.020	8.040	1,200	9,628	8.0233	0.040	0.040	0.040	0.040	0.040	243,571	0.0395	0.12%
2018-03-28	0	8.040	7.970	8.040	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-0.12%
2018-03-27	0	8.050	8.030	8.100	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2018-03-26	0	8.050	7.980	8.050	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-1.23%
2018-03-23	0	8.150	8.150	8.230	8.070	8.230	17,400	141,956	8.1584	0.040	0.040	0.041	0.040	0.041	3,531,786	0.0402	-2.51%
2018-03-22	0	8.360	8.290	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.71%
2018-03-21	0	8.420	8.360	8.430	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2018-03-20	0	8.420	8.350	8.420	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.47%
2018-03-19	0	8.460	8.390	8.460	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2018-03-16	0	8.460	8.390	8.460	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-0.35%
2018-03-15	0	8.490	8.430	8.500	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2018-03-14	0	8.490	8.420	8.490	8.490	8.490	2,000	16,980	8.4900	0.042	0.041	0.042	0.042	0.042	405,952	0.0418	-0.12%
2018-03-13	0	8.500	8.470	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2018-03-12	0	8.500	8.500	8.570	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.71%
2018-03-09	0	8.440	8.440	8.510	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.48%
2018-03-08	0	8.400	8.330	8.400	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2018-03-07	0	8.400	8.400	8.470	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.48%
2018-03-06	0	8.360	8.360	8.430	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2018-03-05	0	8.360	8.290	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.24%
2018-03-02	0	8.380	8.310	8.380	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.24%
2018-03-01	0	8.400	8.370	8.440	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2018-02-28	0	8.400	8.330	8.400	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.94%
2018-02-27	0	8.480	8.440	8.510	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2018-02-26	0	8.480	8.480	8.550	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.83%
2018-02-23	0	8.410	8.410	8.480	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	1.69%
2018-02-22	0	8.270	8.270	8.340	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.85%
2018-02-21	0	8.200	8.190	8.260	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2018-02-20	0	8.200	8.190	8.260	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2018-02-15	0	8.200	8.190	8.260	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2018-02-14	0	8.200	8.190	8.260	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2018-02-13	0	8.200	8.200	8.270	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	1.99%
2018-02-12	0	8.040	8.040	8.110	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.75%
2018-02-09	0	7.980	7.940	8.010	7.840	7.980	16,200	129,010	7.9636	0.039	0.039	0.039	0.039	0.039	3,288,214	0.0392	-5.00%
2018-02-08	0	8.400	8.340	8.400	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.47%
2018-02-07	0	8.440	8.410	8.440	8.440	8.440	200	1,688	8.4400	0.042	0.041	0.042	0.042	0.042	40,595	0.0416	-2.54%
2018-02-06	0	8.660	8.600	8.660	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	-2.48%
2018-02-05	0	8.880	8.880	8.950	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.23%
2018-02-02	0	8.860	8.840	8.900	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.00%
2018-02-01	0	8.860	8.800	8.860	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	-0.89%
2018-01-31	0	8.940	8.920	8.980	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	-0.56%
2018-01-30	0	8.990	8.930	8.990	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	-0.77%
2018-01-29	0	9.060	9.000	9.060	9.060	9.060	4,000	36,240	9.0600	0.045	0.044	0.045	0.045	0.045	811,905	0.0446	-1.09%
2018-01-26	0	9.160	9.150	9.210	-	-	0	0	-	0.045	0.045	0.045	-	-	0	-	0.00%
2018-01-25	0	9.160	9.120	9.180	-	-	0	0	-	0.045	0.045	0.045	-	-	0	-	0.00%
2018-01-24	0	9.160	9.160	9.220	9.160	9.160	6,000	54,960	9.1600	0.045	0.045	0.045	0.045	0.045	1,217,857	0.0451	0.11%
2018-01-23	0	9.150	9.150	9.210	-	-	0	0	-	0.045	0.045	0.045	-	-	0	-	1.33%
2018-01-22	0	9.030	9.030	9.090	-	-	0	0	-	0.044	0.044	0.045	-	-	0	-	0.56%
2018-01-19	0	8.980	8.980	9.040	-	-	0	0	-	0.044	0.044	0.045	-	-	0	-	0.45%
2018-01-18	0	8.940	8.940	9.000	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.45%
2018-01-17	0	8.900	8.900	8.960	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.00%
2018-01-16	0	8.900	8.900	8.960	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.23%
2018-01-15	0	8.880	8.860	8.920	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.00%
2018-01-12	0	8.880	8.880	8.940	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.11%
2018-01-11	0	8.870	8.860	8.920	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.00%
2018-01-10	0	8.870	8.870	8.930	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.34%
2018-01-09	0	8.840	8.840	8.900	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.57%
2018-01-08	0	8.790	8.790	8.850	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.46%
2018-01-05	0	8.750	8.750	8.810	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.34%
2018-01-04	0	8.720	8.720	8.780	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.35%
2018-01-03	0	8.690	8.690	8.750	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.93%
2018-01-02	0	8.610	8.610	8.670	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	1.06%
2017-12-29	0	8.520	8.520	8.580	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.47%
2017-12-28	0	8.480	8.480	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-27	0	8.480	8.420	8.480	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-0.82%
2017-12-22	0	8.550	8.540	8.600	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-21	0	8.550	8.550	8.610	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.71%
2017-12-20	0	8.490	8.480	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-19	0	8.490	8.490	8.550	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.35%
2017-12-18	0	8.460	8.400	8.460	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-0.12%
2017-12-15	0	8.470	8.410	8.470	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-0.70%
2017-12-14	0	8.530	8.500	8.560	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-13	0	8.530	8.530	8.590	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.12%
2017-12-12	0	8.520	8.460	8.520	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.47%
2017-12-11	0	8.560	8.560	8.620	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	1.42%
2017-12-08	0	8.440	8.440	8.500	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.72%
2017-12-07	0	8.380	8.370	8.430	8.380	8.400	13,000	109,050	8.3885	0.041	0.041	0.042	0.041	0.041	2,638,690	0.0413	-0.71%
2017-12-06	0	8.440	8.440	8.500	8.440	8.450	6,000	50,670	8.4450	0.042	0.042	0.042	0.042	0.042	1,217,857	0.0416	-1.17%
2017-12-05	0	8.540	8.500	8.560	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-04	0	8.540	8.510	8.570	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-12-01	0	8.540	8.480	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-11-30	0	8.540	8.480	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.93%
2017-11-29	0	8.620	8.560	8.620	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-11-28	0	8.620	8.560	8.620	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.35%
2017-11-27	0	8.650	8.590	8.650	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	-0.69%
2017-11-24	0	8.710	8.650	8.710	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.00%
2017-11-23	0	8.710	8.650	8.710	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	-2.13%
2017-11-22	0	8.900	8.900	8.960	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.23%
2017-11-21	0	8.880	8.880	8.940	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	1.49%
2017-11-20	0	8.750	8.750	8.810	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.23%
2017-11-17	0	8.730	8.700	8.760	8.650	8.760	6,000	52,270	8.7117	0.043	0.043	0.043	0.043	0.043	1,217,857	0.0429	0.00%
2017-11-16	0	8.730	8.690	8.750	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.00%
2017-11-15	0	8.730	8.670	8.730	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	-0.68%
2017-11-14	0	8.790	8.730	8.790	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.00%
2017-11-13	0	8.790	8.790	8.850	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	1.03%
2017-11-10	0	8.700	8.690	8.780	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	-0.23%
2017-11-09	0	8.720	8.670	8.730	8.610	8.720	19,000	164,830	8.6753	0.043	0.043	0.043	0.042	0.043	3,856,548	0.0427	1.28%
2017-11-08	0	8.610	8.580	8.650	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	-0.35%
2017-11-07	0	8.640	8.640	8.700	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.70%
2017-11-06	0	8.580	8.580	8.640	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	0.12%
2017-11-03	0	8.570	8.510	8.570	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.12%
2017-11-02	0	8.580	8.530	8.580	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.12%
2017-11-01	0	8.590	8.540	8.590	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	-0.12%
2017-10-31	0	8.600	8.550	8.600	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-10-30	0	8.600	8.550	8.600	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-10-27	0	8.600	8.600	8.650	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	0.47%
2017-10-26	0	8.560	8.560	8.610	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.47%
2017-10-25	0	8.520	8.520	8.570	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.35%
2017-10-24	0	8.490	8.490	8.540	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.47%
2017-10-23	0	8.450	8.450	8.500	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.24%
2017-10-20	0	8.430	8.430	8.480	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-10-19	0	8.430	8.430	8.480	8.430	8.440	6,000	50,610	8.4350	0.042	0.042	0.042	0.042	0.042	1,217,857	0.0416	-0.47%
2017-10-18	0	8.470	8.470	8.520	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.12%
2017-10-17	0	8.460	8.430	8.480	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-10-16	0	8.460	8.440	8.490	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2017-10-13	0	8.460	8.460	8.510	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.24%
2017-10-12	0	8.440	8.440	8.490	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.12%
2017-10-11	0	8.430	8.430	8.480	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.72%
2017-10-10	0	8.370	8.350	8.430	8.370	8.380	22,000	184,190	8.3723	0.041	0.041	0.042	0.041	0.041	4,465,476	0.0412	0.12%
2017-10-09	0	8.360	8.360	8.430	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2017-10-06	0	8.360	8.340	8.410	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-10-04	0	8.360	8.350	8.410	8.340	8.360	61,000	508,940	8.3433	0.041	0.041	0.041	0.041	0.041	12,381,548	0.0411	0.84%
2017-10-03	0	8.290	8.280	8.340	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-29	0	8.290	8.280	8.340	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-28	0	8.290	8.260	8.320	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-27	0	8.290	8.240	8.300	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-26	0	8.290	8.240	8.300	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-25	0	8.290	8.230	8.290	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.60%
2017-09-22	0	8.340	8.280	8.340	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	-0.12%
2017-09-21	0	8.350	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-20	0	8.350	8.330	8.390	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-19	0	8.350	8.290	8.350	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-18	0	8.350	8.330	8.390	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-15	0	8.350	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-14	0	8.350	8.310	8.370	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-13	0	8.350	8.340	8.400	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-12	0	8.350	8.320	8.380	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-11	0	8.350	8.310	8.370	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-08	0	8.350	8.290	8.350	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-07	0	8.350	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-09-06	0	8.350	8.350	8.410	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.12%
2017-09-05	0	8.340	8.340	8.400	8.330	8.340	15,000	125,000	8.3333	0.041	0.041	0.041	0.041	0.041	3,044,643	0.0411	0.12%
2017-09-04	0	8.330	8.330	8.400	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.36%
2017-09-01	0	8.300	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-08-31	0	8.300	8.270	8.330	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-08-30	0	8.300	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-08-29	0	8.300	8.290	8.350	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	0.00%
2017-08-28	0	8.300	8.300	8.360	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	1.97%
2017-08-25	0	8.140	8.080	8.140	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-24	0	8.140	8.090	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-22	0	8.140	8.140	8.200	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.37%
2017-08-21	0	8.110	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.12%
2017-08-18	0	8.100	8.090	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-17	0	8.100	8.100	8.160	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.50%
2017-08-16	0	8.060	8.050	8.110	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-15	0	8.060	8.060	8.120	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.25%
2017-08-14	0	8.040	8.040	8.100	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.50%
2017-08-11	0	8.000	7.940	8.000	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-1.72%
2017-08-10	0	8.140	8.090	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-09	0	8.140	8.140	8.200	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.12%
2017-08-08	0	8.130	8.130	8.190	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-07	0	8.130	8.130	8.190	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-08-04	0	8.130	8.070	8.130	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	-0.49%
2017-08-03	0	8.170	8.110	8.170	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	-0.24%
2017-08-02	0	8.190	8.170	8.230	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2017-08-01	0	8.190	8.190	8.250	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.61%
2017-07-31	0	8.140	8.140	8.200	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.49%
2017-07-28	0	8.100	8.090	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-07-27	0	8.100	8.060	8.120	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-07-26	0	8.100	8.040	8.100	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	-0.25%
2017-07-25	0	8.120	8.070	8.130	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-07-24	0	8.120	8.120	8.180	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.12%
2017-07-21	0	8.110	8.090	8.150	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2017-07-20	0	8.110	8.110	8.170	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.62%
2017-07-19	0	8.060	8.060	8.120	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	1.26%
2017-07-18	0	7.960	7.920	7.980	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-07-17	0	7.960	7.900	7.960	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.75%
2017-07-14	0	8.020	8.020	8.080	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.50%
2017-07-13	0	7.980	7.980	8.040	-	-	0	0	-	0.039	0.039	0.040	-	-	0	-	0.50%
2017-07-12	0	7.940	7.920	7.980	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-07-11	0	7.940	7.940	8.000	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.25%
2017-07-10	0	7.920	7.920	7.980	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-07-07	0	7.920	7.920	7.980	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.13%
2017-07-06	0	7.910	7.910	7.970	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-07-05	0	7.910	7.910	7.970	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.25%
2017-07-04	0	7.890	7.830	7.890	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.50%
2017-07-03	0	7.930	7.900	7.960	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-06-30	0	7.930	7.930	7.990	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-06-29	0	7.930	7.920	7.980	-	-	500,000	3,925,000	7.8500	0.039	0.039	0.039	-	-	101,488,095	0.0387	0.00%
2017-06-28	0	7.930	7.870	7.930	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-06-27	0	7.930	7.930	7.990	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-06-26	0	7.930	7.930	7.990	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	1.41%
2017-06-23	0	7.820	7.820	7.880	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.64%
2017-06-22	0	7.770	7.760	7.820	-	-	500,000	3,885,000	7.7700	0.038	0.038	0.039	-	-	101,488,095	0.0383	0.00%
2017-06-21	0	7.770	7.770	7.830	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.65%
2017-06-20	0	7.720	7.700	7.760	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-06-19	0	7.720	7.720	7.780	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2017-06-16	0	7.710	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.13%
2017-06-15	0	7.720	7.660	7.720	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.13%
2017-06-14	0	7.730	7.670	7.730	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.26%
2017-06-13	0	7.750	7.750	7.810	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2017-06-12	0	7.740	7.720	7.780	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-06-09	0	7.740	7.740	7.800	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.39%
2017-06-08	0	7.710	7.710	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.52%
2017-06-07	0	7.670	7.670	7.730	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	1.32%
2017-06-06	0	7.570	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2017-06-05	0	7.570	7.520	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-06-02	0	7.570	7.550	7.610	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-06-01	0	7.570	7.560	7.620	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-05-31	0	7.570	7.570	7.630	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.13%
2017-05-29	0	7.560	7.550	7.610	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-26	0	7.560	7.550	7.610	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-25	0	7.560	7.560	7.620	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	1.07%
2017-05-24	0	7.480	7.430	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-23	0	7.480	7.420	7.480	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.13%
2017-05-22	0	7.490	7.430	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-19	0	7.490	7.440	7.500	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-18	0	7.490	7.430	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-17	0	7.490	7.460	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-16	0	7.490	7.490	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.94%
2017-05-15	0	7.420	7.420	7.480	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.41%
2017-05-12	0	7.390	7.390	7.450	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.41%
2017-05-11	0	7.360	7.340	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2017-05-10	0	7.360	7.310	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2017-05-09	0	7.360	7.360	7.420	7.330	7.330	35,400	259,482	7.3300	0.036	0.036	0.037	0.036	0.036	7,185,357	0.0361	-1.74%
2017-05-08	0	7.490	7.430	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-05-05	0	7.490	7.430	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-1.19%
2017-05-04	0	7.580	7.520	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.13%
2017-05-02	0	7.590	7.540	7.600	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-04-28	0	7.590	7.530	7.590	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.26%
2017-04-27	0	7.610	7.580	7.640	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-04-26	0	7.610	7.580	7.640	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-04-25	0	7.610	7.570	7.630	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-04-24	0	7.610	7.550	7.610	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-1.04%
2017-04-21	0	7.690	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-04-20	0	7.690	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-04-19	0	7.690	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-1.91%
2017-04-18	0	7.840	7.780	7.840	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.25%
2017-04-13	0	7.860	7.820	7.880	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2017-04-12	0	7.860	7.800	7.860	7.860	7.860	137,400	1,079,964	7.8600	0.039	0.038	0.039	0.039	0.039	27,888,929	0.0387	0.26%
2017-04-11	0	7.840	7.840	7.900	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.51%
2017-04-10	0	7.800	7.800	7.860	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
2017-04-07	0	7.800	7.800	7.860	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.13%
2017-04-06	0	7.790	7.790	7.850	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.39%
2017-04-05	0	7.760	7.760	7.820	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	1.44%
2017-04-03	0	7.650	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-31	0	7.650	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-30	0	7.650	7.590	7.650	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-0.78%
2017-03-29	0	7.710	7.660	7.720	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-28	0	7.710	7.670	7.730	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-27	0	7.710	7.680	7.740	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-24	0	7.710	7.710	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.26%
2017-03-23	0	7.690	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-22	0	7.690	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-21	0	7.690	7.670	7.730	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-20	0	7.690	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-17	0	7.690	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.13%
2017-03-16	0	7.700	7.700	7.760	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.52%
2017-03-15	0	7.660	7.660	7.720	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2017-03-14	0	7.650	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-13	0	7.650	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-10	0	7.650	7.590	7.650	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	0.00%
2017-03-09	0	7.650	7.590	7.650	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-0.13%
2017-03-08	0	7.660	7.640	7.700	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-07	0	7.660	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-06	0	7.660	7.640	7.700	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-03-03	0	7.660	7.600	7.660	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-0.13%
2017-03-02	0	7.670	7.610	7.670	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-0.26%
2017-03-01	0	7.690	7.660	7.720	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-02-28	0	7.690	7.650	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-02-27	0	7.690	7.630	7.690	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.39%
2017-02-24	0	7.720	7.690	7.750	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-02-23	0	7.720	7.690	7.750	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2017-02-22	0	7.720	7.720	7.780	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2017-02-21	0	7.710	7.710	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.39%
2017-02-20	0	7.680	7.680	7.740	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.92%
2017-02-17	0	7.610	7.570	7.630	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-02-16	0	7.610	7.610	7.670	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-02-15	0	7.610	7.570	7.630	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-02-14	0	7.610	7.610	7.670	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2017-02-13	0	7.610	7.610	7.670	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.66%
2017-02-10	0	7.560	7.560	7.620	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.40%
2017-02-09	0	7.530	7.530	7.590	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.53%
2017-02-08	0	7.490	7.490	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-02-07	0	7.490	7.450	7.510	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-02-06	0	7.490	7.480	7.520	7.490	7.490	10,000	74,900	7.4900	0.037	0.037	0.037	0.037	0.037	2,029,762	0.0369	-0.40%
2017-02-03	0	7.520	7.480	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.66%
2017-02-02	0	7.570	7.530	7.570	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.13%
2017-02-01	0	7.580	7.540	7.590	7.570	7.580	30,000	227,200	7.5733	0.037	0.037	0.037	0.037	0.037	6,089,286	0.0373	0.00%
2017-01-27	0	7.580	7.550	7.600	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-01-26	0	7.580	7.550	7.610	7.570	7.580	40,000	303,000	7.5750	0.037	0.037	0.037	0.037	0.037	8,119,048	0.0373	0.80%
2017-01-25	0	7.520	7.500	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-01-24	0	7.520	7.490	7.550	7.510	7.520	40,000	300,600	7.5150	0.037	0.037	0.037	0.037	0.037	8,119,048	0.0370	0.00%
2017-01-23	0	7.520	7.470	7.520	7.510	7.530	60,000	451,200	7.5200	0.037	0.037	0.037	0.037	0.037	12,178,571	0.0370	1.35%
2017-01-20	0	7.420	7.420	7.460	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.41%
2017-01-19	0	7.390	7.370	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2017-01-18	0	7.390	7.390	7.430	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2017-01-17	0	7.390	7.370	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2017-01-16	0	7.390	7.350	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.27%
2017-01-13	0	7.410	7.370	7.410	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.27%
2017-01-12	0	7.430	7.390	7.430	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.67%
2017-01-11	0	7.480	7.440	7.480	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.40%
2017-01-10	0	7.510	7.490	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2017-01-09	0	7.510	7.510	7.550	7.460	7.510	60,000	449,100	7.4850	0.037	0.037	0.037	0.037	0.037	12,178,571	0.0369	0.81%
2017-01-06	0	7.450	7.430	7.450	7.450	7.500	21,000	156,500	7.4524	0.037	0.037	0.037	0.037	0.037	4,262,500	0.0367	-0.40%
2017-01-05	0	7.480	7.450	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.27%
2017-01-04	0	7.500	7.500	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.81%
2017-01-03	0	7.440	7.440	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.54%
2016-12-30	0	7.400	7.370	7.420	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2016-12-29	0	7.400	7.350	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-12-28	0	7.400	7.370	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.40%
2016-12-23	0	7.430	7.400	7.430	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-0.40%
2016-12-22	0	7.460	7.460	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-12-21	0	7.460	7.460	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.95%
2016-12-20	0	7.390	7.390	7.420	7.370	7.370	10,000	73,700	7.3700	0.036	0.036	0.037	0.036	0.036	2,029,762	0.0363	-1.20%
2016-12-19	0	7.480	7.450	7.480	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.27%
2016-12-16	0	7.500	7.480	7.510	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-12-15	0	7.500	7.470	7.500	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.79%
2016-12-14	0	7.560	7.530	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.40%
2016-12-13	0	7.590	7.590	7.620	7.530	7.530	10,200	76,816	7.5310	0.037	0.037	0.038	0.037	0.037	2,070,357	0.0371	-0.26%
2016-12-12	0	7.610	7.580	7.610	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-2.06%
2016-12-09	0	7.770	7.770	7.800	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.26%
2016-12-08	0	7.750	7.730	7.760	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2016-12-07	0	7.750	7.750	7.780	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.26%
2016-12-06	0	7.730	7.700	7.730	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.26%
2016-12-05	0	7.750	7.720	7.750	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-1.52%
2016-12-02	0	7.870	7.840	7.870	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.63%
2016-12-01	0	7.920	7.920	7.950	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.38%
2016-11-30	0	7.890	7.860	7.890	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	-0.50%
2016-11-29	0	7.930	7.930	7.960	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.63%
2016-11-28	0	7.880	7.880	7.910	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2016-11-25	0	7.880	7.860	7.890	7.880	7.880	20,000	157,600	7.8800	0.039	0.039	0.039	0.039	0.039	4,059,524	0.0388	1.03%
2016-11-24	0	7.800	7.800	7.830	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.13%
2016-11-23	0	7.790	7.790	7.820	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.00%
2016-11-22	0	7.790	7.790	7.820	7.760	7.790	14,800	114,878	7.7620	0.038	0.038	0.039	0.038	0.038	3,004,048	0.0382	0.78%
2016-11-21	0	7.730	7.720	7.730	7.730	7.770	6,000	46,420	7.7367	0.038	0.038	0.038	0.038	0.038	1,217,857	0.0381	0.13%
2016-11-18	0	7.720	7.690	7.720	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.26%
2016-11-17	0	7.740	7.740	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2016-11-16	0	7.730	7.730	7.760	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.13%
2016-11-15	0	7.720	7.720	7.750	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2016-11-14	0	7.720	7.720	7.750	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.52%
2016-11-11	0	7.680	7.680	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.92%
2016-11-10	0	7.610	7.610	7.640	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.66%
2016-11-09	0	7.560	7.530	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.13%
2016-11-08	0	7.570	7.570	7.600	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.13%
2016-11-07	0	7.560	7.530	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-11-04	0	7.560	7.550	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.26%
2016-11-03	0	7.580	7.550	7.580	7.580	7.580	1,000	7,580	7.5800	0.037	0.037	0.037	0.037	0.037	202,976	0.0373	0.93%
2016-11-02	0	7.510	7.480	7.510	7.510	7.530	2,000	15,040	7.5200	0.037	0.037	0.037	0.037	0.037	405,952	0.0370	-0.66%
2016-11-01	0	7.560	7.560	7.570	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.13%
2016-10-31	0	7.550	7.530	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.26%
2016-10-28	0	7.570	7.560	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-10-27	0	7.570	7.570	7.590	7.570	7.570	10,000	75,700	7.5700	0.037	0.037	0.037	0.037	0.037	2,029,762	0.0373	-0.92%
2016-10-26	0	7.640	7.630	7.640	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.13%
2016-10-25	0	7.650	7.640	7.660	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2016-10-24	0	7.650	7.650	7.670	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	1.46%
2016-10-20	0	7.540	7.530	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-10-19	0	7.540	7.530	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-10-18	0	7.540	7.540	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.21%
2016-10-17	0	7.450	7.430	7.450	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.40%
2016-10-14	0	7.480	7.480	7.500	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.13%
2016-10-13	0	7.470	7.470	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-10-12	0	7.470	7.470	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.40%
2016-10-11	0	7.440	7.440	7.460	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.68%
2016-10-07	0	7.390	7.390	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.14%
2016-10-06	0	7.380	7.380	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.14%
2016-10-05	0	7.370	7.370	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-10-04	0	7.370	7.350	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-10-03	0	7.370	7.360	7.380	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-09-30	0	7.370	7.370	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.27%
2016-09-29	0	7.350	7.350	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.14%
2016-09-28	0	7.340	7.320	7.340	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-09-27	0	7.340	7.340	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.41%
2016-09-26	0	7.310	7.290	7.310	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-1.75%
2016-09-23	0	7.440	7.420	7.440	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.13%
2016-09-22	0	7.450	7.450	7.470	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.68%
2016-09-21	0	7.400	7.400	7.420	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2016-09-20	0	7.400	7.390	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2016-09-19	0	7.400	7.400	7.420	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.54%
2016-09-15	0	7.360	7.350	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.14%
2016-09-14	0	7.370	7.350	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.14%
2016-09-13	0	7.380	7.380	7.400	7.370	7.380	5,400	39,800	7.3704	0.036	0.036	0.036	0.036	0.036	1,096,071	0.0363	-0.14%
2016-09-12	0	7.390	7.370	7.390	7.410	7.410	10,000	74,100	7.4100	0.036	0.036	0.036	0.037	0.037	2,029,762	0.0365	-1.86%
2016-09-09	0	7.530	7.510	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.40%
2016-09-08	0	7.560	7.560	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-09-07	0	7.560	7.560	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-09-06	0	7.560	7.560	7.580	7.530	7.540	6,000	45,230	7.5383	0.037	0.037	0.037	0.037	0.037	1,217,857	0.0371	0.80%
2016-09-05	0	7.500	7.500	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-09-02	0	7.500	7.490	7.510	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-09-01	0	7.500	7.480	7.500	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.53%
2016-08-31	0	7.540	7.540	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.27%
2016-08-30	0	7.520	7.520	7.540	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-08-29	0	7.520	7.510	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-08-26	0	7.520	7.500	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-08-25	0	7.520	7.500	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.79%
2016-08-24	0	7.580	7.560	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-08-23	0	7.580	7.570	7.590	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-08-22	0	7.580	7.560	7.580	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.92%
2016-08-19	0	7.650	7.640	7.660	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2016-08-18	0	7.650	7.630	7.650	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2016-08-17	0	7.650	7.640	7.650	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.26%
2016-08-16	0	7.670	7.650	7.670	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-0.26%
2016-08-15	0	7.690	7.690	7.710	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	2.67%
2016-08-12	0	7.490	7.490	7.510	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.77%
2016-08-11	0	7.360	7.340	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.54%
2016-08-10	0	7.400	7.380	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.13%
2016-08-09	0	7.410	7.410	7.430	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.54%
2016-08-08	0	7.370	7.370	7.380	7.300	7.370	17,000	124,240	7.3082	0.036	0.036	0.036	0.036	0.036	3,450,595	0.0360	0.82%
2016-08-05	0	7.310	7.300	7.310	7.310	7.320	20,000	146,350	7.3175	0.036	0.036	0.036	0.036	0.036	4,059,524	0.0361	0.00%
2016-08-04	0	7.310	7.310	7.320	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.55%
2016-08-03	0	7.270	7.260	7.270	7.270	7.270	15,000	109,050	7.2700	0.036	0.036	0.036	0.036	0.036	3,044,643	0.0358	0.00%
2016-08-01	0	7.270	7.260	7.270	7.260	7.280	30,000	218,200	7.2733	0.036	0.036	0.036	0.036	0.036	6,089,286	0.0358	-1.09%
2016-07-29	0	7.350	7.340	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.41%
2016-07-28	0	7.380	7.380	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-07-27	0	7.380	7.370	7.380	7.440	7.440	5,000	37,200	7.4400	0.036	0.036	0.036	0.037	0.037	1,014,881	0.0367	-1.73%
2016-07-26	0	7.510	7.510	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.08%
2016-07-25	0	7.430	7.420	7.430	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-07-22	0	7.430	7.420	7.430	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.54%
2016-07-21	0	7.470	7.470	7.480	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.27%
2016-07-20	0	7.450	7.440	7.450	7.460	7.480	10,000	74,700	7.4700	0.037	0.037	0.037	0.037	0.037	2,029,762	0.0368	-0.53%
2016-07-19	0	7.490	7.470	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.40%
2016-07-18	0	7.520	7.510	7.520	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.27%
2016-07-15	0	7.540	7.540	7.550	7.530	7.550	32,600	245,604	7.5339	0.037	0.037	0.037	0.037	0.037	6,617,024	0.0371	-0.13%
2016-07-14	0	7.550	7.540	7.550	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-07-13	0	7.550	7.550	7.560	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.40%
2016-07-12	0	7.520	7.520	7.530	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	2.17%
2016-07-11	0	7.360	7.360	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.41%
2016-07-08	0	7.330	7.330	7.340	7.330	7.330	5,000	36,650	7.3300	0.036	0.036	0.036	0.036	0.036	1,014,881	0.0361	-0.41%
2016-07-07	0	7.360	7.360	7.370	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.14%
2016-07-06	0	7.350	7.350	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.41%
2016-07-05	0	7.320	7.320	7.330	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.41%
2016-07-04	0	7.290	7.290	7.300	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	1.82%
2016-06-30	0	7.160	7.160	7.170	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2016-06-29	0	7.160	7.160	7.170	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.56%
2016-06-28	0	7.120	7.120	7.130	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.56%
2016-06-27	0	7.080	7.080	7.090	7.050	7.080	30,000	212,100	7.0700	0.035	0.035	0.035	0.035	0.035	6,089,286	0.0348	1.14%
2016-06-24	0	7.000	6.980	7.000	6.980	7.000	10,000	69,900	6.9900	0.034	0.034	0.034	0.034	0.034	2,029,762	0.0344	-0.99%
2016-06-23	0	7.070	7.070	7.080	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.14%
2016-06-22	0	7.060	7.060	7.070	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.28%
2016-06-21	0	7.040	7.030	7.040	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.28%
2016-06-20	0	7.060	7.060	7.070	7.040	7.040	10,000	70,400	7.0400	0.035	0.035	0.035	0.035	0.035	2,029,762	0.0347	0.14%
2016-06-17	0	7.050	7.050	7.060	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.28%
2016-06-16	0	7.030	7.020	7.030	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.28%
2016-06-15	0	7.050	7.050	7.060	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	1.59%
2016-06-14	0	6.940	6.940	6.950	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.14%
2016-06-13	0	6.930	6.920	6.930	7.090	7.110	15,000	106,450	7.0967	0.034	0.034	0.034	0.035	0.035	3,044,643	0.0350	-3.21%
2016-06-10	0	7.160	7.150	7.160	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2016-06-08	0	7.160	7.150	7.160	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.14%
2016-06-07	0	7.170	7.170	7.180	7.160	7.160	20,000	143,200	7.1600	0.035	0.035	0.035	0.035	0.035	4,059,524	0.0353	-0.28%
2016-06-06	0	7.190	7.180	7.190	7.190	7.190	30,000	215,700	7.1900	0.035	0.035	0.035	0.035	0.035	6,089,286	0.0354	0.14%
2016-06-03	0	7.180	7.180	7.190	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.70%
2016-06-02	0	7.130	7.130	7.140	7.110	7.130	10,000	71,200	7.1200	0.035	0.035	0.035	0.035	0.035	2,029,762	0.0351	0.00%
2016-06-01	0	7.130	7.130	7.140	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.28%
2016-05-31	0	7.110	7.100	7.120	7.050	7.110	30,000	212,500	7.0833	0.035	0.035	0.035	0.035	0.035	6,089,286	0.0349	3.34%
2016-05-30	0	6.880	6.880	6.900	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.29%
2016-05-27	0	6.860	6.860	6.880	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2016-05-26	0	6.860	6.860	6.880	6.860	6.860	2,000	13,720	6.8600	0.034	0.034	0.034	0.034	0.034	405,952	0.0338	-0.15%
2016-05-25	0	6.870	6.850	6.870	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.15%
2016-05-24	0	6.880	6.860	6.880	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.58%
2016-05-23	0	6.920	6.920	6.940	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.29%
2016-05-20	0	6.900	6.900	6.920	6.890	6.890	1,000	6,890	6.8900	0.034	0.034	0.034	0.034	0.034	202,976	0.0339	0.29%
2016-05-19	0	6.880	6.860	6.880	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2016-05-18	0	6.880	6.860	6.880	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.01%
2016-05-17	0	6.950	6.930	6.950	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.14%
2016-05-16	0	6.960	6.960	6.980	6.920	6.940	20,000	138,600	6.9300	0.034	0.034	0.034	0.034	0.034	4,059,524	0.0341	0.43%
2016-05-13	0	6.930	6.910	6.930	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.14%
2016-05-12	0	6.940	6.940	6.960	6.940	6.940	1,000	6,940	6.9400	0.034	0.034	0.034	0.034	0.034	202,976	0.0342	0.14%
2016-05-11	0	6.930	6.930	6.950	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.43%
2016-05-10	0	6.900	6.900	6.920	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.15%
2016-05-09	0	6.890	6.890	6.910	6.890	6.940	60,000	414,600	6.9100	0.034	0.034	0.034	0.034	0.034	12,178,571	0.0340	-2.68%
2016-05-06	0	7.080	7.060	7.080	7.130	7.160	30,000	214,500	7.1500	0.035	0.035	0.035	0.035	0.035	6,089,286	0.0352	-2.34%
2016-05-05	0	7.250	7.250	7.270	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.14%
2016-05-04	0	7.240	7.240	7.260	7.240	7.250	20,000	144,850	7.2425	0.036	0.036	0.036	0.036	0.036	4,059,524	0.0357	-0.28%
2016-05-03	0	7.260	7.260	7.280	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	1.68%
2016-04-29	0	7.140	7.120	7.140	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.14%
2016-04-28	0	7.150	7.130	7.150	7.180	7.180	5,000	35,900	7.1800	0.035	0.035	0.035	0.035	0.035	1,014,881	0.0354	-0.42%
2016-04-27	0	7.180	7.160	7.180	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.42%
2016-04-26	0	7.210	7.210	7.220	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.84%
2016-04-25	0	7.150	7.130	7.150	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.28%
2016-04-22	0	7.170	7.170	7.190	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.14%
2016-04-21	0	7.160	7.140	7.160	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.28%
2016-04-20	0	7.180	7.180	7.200	7.150	7.210	15,000	107,850	7.1900	0.035	0.035	0.035	0.035	0.036	3,044,643	0.0354	-2.31%
2016-04-19	0	7.350	7.340	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-04-18	0	7.350	7.330	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-1.34%
2016-04-15	0	7.450	7.430	7.450	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-0.27%
2016-04-14	0	7.470	7.470	7.490	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.54%
2016-04-13	0	7.430	7.430	7.450	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.36%
2016-04-12	0	7.330	7.310	7.330	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-04-11	0	7.330	7.330	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	1.10%
2016-04-08	0	7.250	7.240	7.260	7.250	7.250	5,000	36,250	7.2500	0.036	0.036	0.036	0.036	0.036	1,014,881	0.0357	-0.96%
2016-04-07	0	7.320	7.300	7.320	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-1.48%
2016-04-06	0	7.430	7.410	7.430	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	0.00%
2016-04-05	0	7.430	7.430	7.450	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	1.36%
2016-04-01	0	7.330	7.320	7.340	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-03-31	0	7.330	7.330	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.00%
2016-03-30	0	7.330	7.330	7.350	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	2.09%
2016-03-29	0	7.180	7.160	7.180	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-1.24%
2016-03-24	0	7.270	7.250	7.270	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-1.36%
2016-03-23	0	7.370	7.370	7.390	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.14%
2016-03-22	0	7.360	7.340	7.360	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-0.41%
2016-03-21	0	7.390	7.390	7.410	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	2.50%
2016-03-18	0	7.210	7.210	7.230	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	1.84%
2016-03-17	0	7.080	7.080	7.100	7.080	7.080	10,000	70,800	7.0800	0.035	0.035	0.035	0.035	0.035	2,029,762	0.0349	1.43%
2016-03-16	0	6.980	6.980	7.000	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.29%
2016-03-15	0	6.960	6.960	6.980	6.930	6.940	10,000	69,350	6.9350	0.034	0.034	0.034	0.034	0.034	2,029,762	0.0342	0.00%
2016-03-14	0	6.960	6.960	6.980	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	1.61%
2016-03-11	0	6.850	6.830	6.850	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2016-03-10	0	6.850	6.830	6.850	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.58%
2016-03-09	0	6.960	6.940	6.960	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-1.42%
2016-03-08	0	7.060	7.040	7.060	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2016-03-07	0	7.060	7.060	7.080	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.71%
2016-03-04	0	7.010	7.010	7.030	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.72%
2016-03-03	0	6.960	6.960	6.980	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.14%
2016-03-02	0	6.950	6.950	6.970	6.880	6.880	20,000	137,600	6.8800	0.034	0.034	0.034	0.034	0.034	4,059,524	0.0339	4.04%
2016-03-01	0	6.680	6.680	6.700	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	2.14%
2016-02-29	0	6.540	6.540	6.560	6.520	6.520	10,000	65,200	6.5200	0.032	0.032	0.032	0.032	0.032	2,029,762	0.0321	-2.68%
2016-02-26	0	6.720	6.720	6.740	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.60%
2016-02-25	0	6.680	6.660	6.680	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-6.18%
2016-02-24	0	7.120	7.120	7.140	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.56%
2016-02-23	0	7.080	7.060	7.080	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.56%
2016-02-22	0	7.120	7.120	7.140	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	2.15%
2016-02-19	0	6.970	6.950	6.970	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2016-02-18	0	6.970	6.960	6.980	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2016-02-17	0	6.970	6.970	6.980	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	1.01%
2016-02-16	0	6.900	6.900	6.920	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	3.14%
2016-02-15	0	6.690	6.690	6.700	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	1.21%
2016-02-12	0	6.610	6.560	6.610	6.610	6.620	2,000	13,230	6.6150	0.033	0.032	0.033	0.033	0.033	405,952	0.0326	-0.90%
2016-02-11	0	6.670	6.640	6.710	6.670	6.670	15,000	100,050	6.6700	0.033	0.033	0.033	0.033	0.033	3,044,643	0.0329	-1.48%
2016-02-05	0	6.770	6.750	6.770	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.59%
2016-02-04	0	6.810	6.810	6.830	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.89%
2016-02-03	0	6.750	6.740	6.760	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2016-02-02	0	6.750	6.750	6.770	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	1.96%
2016-02-01	0	6.620	6.600	6.620	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-1.49%
2016-01-29	0	6.720	6.720	6.740	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	2.91%
2016-01-28	0	6.530	6.510	6.530	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-3.12%
2016-01-27	0	6.740	6.720	6.740	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.44%
2016-01-26	0	6.770	6.750	6.770	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-6.10%
2016-01-25	0	7.210	7.210	7.230	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.42%
2016-01-22	0	7.180	7.180	7.190	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	1.13%
2016-01-21	0	7.100	7.080	7.100	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-3.01%
2016-01-20	0	7.320	7.310	7.320	7.340	7.340	5,000	36,700	7.3400	0.036	0.036	0.036	0.036	0.036	1,014,881	0.0362	-1.08%
2016-01-19	0	7.400	7.400	7.420	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	3.06%
2016-01-18	0	7.180	7.180	7.190	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.28%
2016-01-15	0	7.160	7.130	7.160	7.190	7.190	5,000	35,950	7.1900	0.035	0.035	0.035	0.035	0.035	1,014,881	0.0354	-2.72%
2016-01-14	0	7.360	7.360	7.400	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	1.66%
2016-01-13	0	7.240	7.220	7.240	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	-2.03%
2016-01-12	0	7.390	7.360	7.390	7.290	7.400	134,000	989,200	7.3821	0.036	0.036	0.036	0.036	0.036	27,198,810	0.0364	0.00%
2016-01-11	0	7.390	7.360	7.390	7.560	7.740	26,000	197,880	7.6108	0.036	0.036	0.036	0.037	0.038	5,277,381	0.0375	-4.89%
2016-01-08	0	7.770	7.770	7.780	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	2.24%
2016-01-07	0	7.600	7.590	7.600	7.610	7.610	15,000	114,150	7.6100	0.037	0.037	0.037	0.037	0.037	3,044,643	0.0375	-7.65%
2016-01-06	0	8.230	8.230	8.240	-	-	0	0	-	0.041	0.041	0.041	-	-	0	-	1.98%
2016-01-05	0	8.070	8.060	8.070	8.100	8.100	5,000	40,500	8.1000	0.040	0.040	0.040	0.040	0.040	1,014,881	0.0399	0.12%
2016-01-04	0	8.060	8.050	8.060	8.080	8.080	12,000	96,960	8.0800	0.040	0.040	0.040	0.040	0.040	2,435,714	0.0398	-7.46%
2015-12-31	0	8.710	8.710	8.720	8.710	8.710	6,000	52,260	8.7100	0.043	0.043	0.043	0.043	0.043	1,217,857	0.0429	-0.23%
2015-12-30	0	8.730	8.730	8.740	8.720	8.720	1,000	8,720	8.7200	0.043	0.043	0.043	0.043	0.043	202,976	0.0430	-0.46%
2015-12-29	0	8.770	8.770	8.780	8.720	8.770	20,000	174,650	8.7325	0.043	0.043	0.043	0.043	0.043	4,059,524	0.0430	0.69%
2015-12-28	0	8.710	8.700	8.710	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	-2.02%
2015-12-24	0	8.890	8.880	8.890	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	-1.33%
2015-12-23	0	9.010	9.000	9.010	9.050	9.060	30,000	271,650	9.0550	0.044	0.044	0.044	0.045	0.045	6,089,286	0.0446	-0.22%
2015-12-22	0	9.030	9.030	9.040	8.990	9.000	19,800	178,150	8.9975	0.044	0.044	0.045	0.044	0.044	4,018,929	0.0443	0.11%
2015-12-21	0	9.020	-	9.030	8.890	9.060	150,000	1,345,450	8.9697	0.044	-	0.044	0.044	0.045	30,446,429	0.0442	1.92%
2015-12-18	0	8.850	8.840	8.850	8.860	8.880	60,000	532,050	8.8675	0.044	0.044	0.044	0.044	0.044	12,178,571	0.0437	0.68%
2015-12-17	0	8.790	8.790	8.800	8.750	8.790	66,000	578,910	8.7714	0.043	0.043	0.043	0.043	0.043	13,396,429	0.0432	1.85%
2015-12-16	0	8.630	8.620	8.630	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	-0.12%
2015-12-15	0	8.640	8.630	8.640	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	-0.12%
2015-12-14	0	8.650	8.650	8.660	8.510	8.650	95,000	818,750	8.6184	0.043	0.043	0.043	0.042	0.043	19,282,738	0.0425	2.61%
2015-12-11	0	8.430	8.420	8.430	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-0.47%
2015-12-10	0	8.470	8.460	8.470	8.460	8.540	48,000	406,850	8.4760	0.042	0.042	0.042	0.042	0.042	9,742,857	0.0418	-0.35%
2015-12-09	0	8.500	8.490	8.500	8.460	8.530	26,000	221,240	8.5092	0.042	0.042	0.042	0.042	0.042	5,277,381	0.0419	0.47%
2015-12-08	0	8.460	8.450	8.460	8.470	8.560	20,000	170,440	8.5220	0.042	0.042	0.042	0.042	0.042	4,059,524	0.0420	-1.74%
2015-12-07	0	8.610	8.610	8.620	8.540	8.630	577,000	4,966,110	8.6068	0.042	0.042	0.042	0.042	0.043	117,117,262	0.0424	0.23%
2015-12-04	0	8.590	8.560	8.600	8.590	8.640	30,000	257,800	8.5933	0.042	0.042	0.042	0.042	0.043	6,089,286	0.0423	-1.83%
2015-12-03	0	8.750	8.750	8.760	8.640	8.750	31,000	269,620	8.6974	0.043	0.043	0.043	0.043	0.043	6,292,262	0.0428	1.04%
2015-12-02	0	8.660	8.650	8.670	8.360	8.660	76,000	645,030	8.4872	0.043	0.043	0.043	0.041	0.043	15,426,190	0.0418	3.34%
2015-12-01	0	8.380	8.380	8.390	8.300	8.370	406,000	3,393,880	8.3593	0.041	0.041	0.041	0.041	0.041	82,408,333	0.0412	0.96%
2015-11-30	0	8.300	8.300	8.330	8.210	8.230	18,400	151,228	8.2189	0.041	0.041	0.041	0.040	0.041	3,734,762	0.0405	0.24%
2015-11-27	0	8.280	8.140	8.280	8.290	8.650	51,000	428,990	8.4116	0.041	0.040	0.041	0.041	0.043	10,351,786	0.0414	-5.05%
2015-11-26	0	8.720	8.670	8.730	8.720	8.720	16,000	139,520	8.7200	0.043	0.043	0.043	0.043	0.043	3,247,619	0.0430	-0.80%
2015-11-25	0	8.790	8.610	-	8.650	8.790	48,000	416,270	8.6723	0.043	0.042	-	0.043	0.043	9,742,857	0.0427	0.92%
2015-11-24	0	8.710	8.650	8.720	8.630	8.750	47,000	407,810	8.6768	0.043	0.043	0.043	0.043	0.043	9,539,881	0.0427	-0.46%
2015-11-23	0	8.750	8.740	8.810	8.750	8.750	1,000	8,750	8.7500	0.043	0.043	0.043	0.043	0.043	202,976	0.0431	0.57%
2015-11-20	0	8.700	8.660	8.740	8.700	8.720	6,000	52,270	8.7117	0.043	0.043	0.043	0.043	0.043	1,217,857	0.0429	0.00%
2015-11-19	0	8.700	8.660	8.740	-	-	0	0	-	0.043	0.043	0.043	-	-	0	-	0.00%
2015-11-18	0	8.700	8.650	8.880	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
2015-11-17	0	8.700	8.700	8.900	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.23%
2015-11-16	0	8.680	8.550	8.700	-	-	0	0	-	0.043	0.042	0.043	-	-	0	-	-0.23%
2015-11-13	0	8.700	8.650	8.750	8.700	8.720	51,000	444,240	8.7106	0.043	0.043	0.043	0.043	0.043	10,351,786	0.0429	-0.68%
2015-11-12	0	8.760	8.740	8.810	8.750	8.850	17,000	149,150	8.7735	0.043	0.043	0.043	0.043	0.044	3,450,595	0.0432	-0.23%
2015-11-11	0	8.780	-	9.020	8.780	8.870	5,000	44,180	8.8360	0.043	-	0.044	0.043	0.044	1,014,881	0.0435	-0.90%
2015-11-10	0	8.860	8.820	9.060	8.860	8.860	2,000	17,720	8.8600	0.044	0.043	0.045	0.044	0.044	405,952	0.0437	-0.56%
2015-11-09	0	8.910	8.800	8.990	8.910	8.980	2,200	19,626	8.9209	0.044	0.043	0.044	0.044	0.044	446,548	0.0440	0.68%
2015-11-06	0	8.850	8.830	8.930	8.680	8.860	95,000	828,740	8.7236	0.044	0.044	0.044	0.043	0.044	19,282,738	0.0430	0.80%
2015-11-05	0	8.780	8.560	8.900	8.640	8.900	7,000	61,460	8.7800	0.043	0.042	0.044	0.043	0.044	1,420,833	0.0433	2.09%
2015-11-04	0	8.600	8.600	8.650	8.300	8.340	4,000	33,280	8.3200	0.042	0.042	0.043	0.041	0.041	811,905	0.0410	4.37%
2015-11-03	0	8.240	8.200	8.320	8.240	8.280	3,000	24,800	8.2667	0.041	0.040	0.041	0.041	0.041	608,929	0.0407	-0.72%
2015-11-02	0	8.300	8.230	8.300	8.280	8.320	4,000	33,200	8.3000	0.041	0.041	0.041	0.041	0.041	811,905	0.0409	-1.31%
2015-10-30	0	8.410	8.370	8.450	8.420	8.420	2,000	16,840	8.4200	0.041	0.041	0.042	0.041	0.041	405,952	0.0415	-0.59%
2015-10-29	0	8.460	8.430	8.460	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2015-10-28	0	8.460	8.440	8.550	8.480	8.510	4,000	33,980	8.4950	0.042	0.042	0.042	0.042	0.042	811,905	0.0419	-1.05%
2015-10-27	0	8.550	8.480	-	8.420	8.520	4,000	33,880	8.4700	0.042	0.042	-	0.041	0.042	811,905	0.0417	0.35%
2015-10-26	0	8.520	8.460	8.530	8.520	8.540	3,000	25,580	8.5267	0.042	0.042	0.042	0.042	0.042	608,929	0.0420	0.95%
2015-10-23	0	8.440	8.400	8.470	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2015-10-22	0	8.440	8.410	8.470	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2015-10-20	0	8.440	8.350	8.450	8.430	8.440	3,000	25,310	8.4367	0.042	0.041	0.042	0.042	0.042	608,929	0.0416	1.56%
2015-10-19	0	8.310	8.310	8.380	8.300	8.350	3,000	25,000	8.3333	0.041	0.041	0.041	0.041	0.041	608,929	0.0411	0.24%
2015-10-16	0	8.290	8.250	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	1.34%
2015-10-15	0	8.180	8.080	-	8.130	8.180	4,000	32,620	8.1550	0.040	0.040	-	0.040	0.040	811,905	0.0402	0.62%
2015-10-14	0	8.130	-	8.250	8.150	8.150	2,000	16,300	8.1500	0.040	-	0.041	0.040	0.040	405,952	0.0402	0.37%
2015-10-13	0	8.100	8.100	8.200	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.37%
2015-10-12	0	8.070	7.950	8.250	8.050	8.050	2,000	16,100	8.0500	0.040	0.039	0.041	0.040	0.040	405,952	0.0397	3.20%
2015-10-09	0	7.820	7.650	7.850	7.820	7.820	1,000	7,820	7.8200	0.039	0.038	0.039	0.039	0.039	202,976	0.0385	0.64%
2015-10-08	0	7.770	7.740	7.940	7.770	7.770	3,600	27,972	7.7700	0.038	0.038	0.039	0.038	0.038	730,714	0.0383	0.91%
2015-10-07	0	7.700	7.550	-	7.620	7.700	4,000	30,650	7.6625	0.038	0.037	-	0.038	0.038	811,905	0.0378	1.18%
2015-10-06	0	7.610	7.500	7.700	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.40%
2015-10-05	0	7.580	7.550	7.750	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	0.00%
2015-10-02	0	7.580	7.550	7.750	7.580	7.580	1,000	7,580	7.5800	0.037	0.037	0.038	0.037	0.037	202,976	0.0373	0.13%
2015-09-30	0	7.570	7.440	7.640	7.560	7.570	6,000	45,390	7.5650	0.037	0.037	0.038	0.037	0.037	1,217,857	0.0373	0.40%
2015-09-29	0	7.540	7.460	7.540	-	-	0	0	-	0.037	0.037	0.037	-	-	0	-	-1.82%
2015-09-25	0	7.680	7.650	7.680	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-1.16%
2015-09-24	0	7.770	7.700	7.790	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	0.00%
2015-09-23	0	7.770	7.700	7.770	-	-	0	0	-	0.038	0.038	0.038	-	-	0	-	-1.65%
2015-09-22	0	7.900	7.650	7.950	7.850	7.900	400	3,150	7.8750	0.039	0.038	0.039	0.039	0.039	81,190	0.0388	1.28%
2015-09-21	0	7.800	7.710	7.830	7.650	7.800	2,400	18,660	7.7750	0.038	0.038	0.039	0.038	0.038	487,143	0.0383	2.23%
2015-09-18	0	7.630	7.560	7.630	7.630	7.630	200	1,526	7.6300	0.038	0.037	0.038	0.038	0.038	40,595	0.0376	0.39%
2015-09-17	0	7.600	7.550	7.600	7.750	7.800	600	4,666	7.7767	0.037	0.037	0.037	0.038	0.038	121,786	0.0383	-1.68%
2015-09-16	0	7.730	7.670	7.730	7.390	7.730	3,800	28,818	7.5837	0.038	0.038	0.038	0.036	0.038	771,310	0.0374	5.60%
2015-09-15	0	7.320	7.300	7.370	7.320	7.480	3,000	22,200	7.4000	0.036	0.036	0.036	0.036	0.037	608,929	0.0365	-4.44%
2015-09-14	0	7.660	7.450	7.950	7.500	7.750	1,400	10,682	7.6300	0.038	0.037	0.039	0.037	0.038	284,167	0.0376	-2.67%
2015-09-11	0	7.870	7.780	7.980	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	-0.25%
2015-09-10	0	7.890	7.740	7.880	7.890	7.890	200	1,578	7.8900	0.039	0.038	0.039	0.039	0.039	40,595	0.0389	-0.13%
2015-09-09	0	7.900	7.740	7.900	7.900	7.900	200	1,580	7.9000	0.039	0.038	0.039	0.039	0.039	40,595	0.0389	1.02%
2015-09-08	0	7.820	7.790	7.860	7.450	7.820	1,600	12,238	7.6488	0.039	0.038	0.039	0.037	0.039	324,762	0.0377	3.17%
2015-09-07	0	7.580	-	7.940	7.580	7.740	1,200	9,204	7.6700	0.037	-	0.039	0.037	0.038	243,571	0.0378	-2.32%
2015-09-04	0	7.760	7.620	7.900	7.700	7.760	3,200	24,800	7.7500	0.038	0.038	0.039	0.038	0.038	649,524	0.0382	1.57%
2015-09-02	0	7.640	7.640	7.840	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	0.39%
2015-09-01	0	7.610	7.550	7.800	7.550	7.610	800	6,074	7.5925	0.037	0.037	0.038	0.037	0.037	162,381	0.0374	-0.52%
2015-08-31	0	7.650	7.600	7.800	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	0.00%
2015-08-28	0	7.650	7.600	7.800	7.650	7.650	1,000	7,650	7.6500	0.038	0.037	0.038	0.038	0.038	202,976	0.0377	3.38%
2015-08-27	0	7.400	7.100	7.450	7.200	7.400	1,400	10,080	7.2000	0.036	0.035	0.037	0.035	0.036	284,167	0.0355	4.52%
2015-08-26	0	7.080	6.900	7.400	6.870	7.080	18,000	125,280	6.9600	0.035	0.034	0.036	0.034	0.035	3,653,571	0.0343	1.14%
2015-08-25	0	7.000	6.800	-	7.000	7.350	600	4,340	7.2333	0.034	0.034	-	0.034	0.036	121,786	0.0356	-5.41%
2015-08-24	0	7.400	7.380	7.840	7.400	7.830	2,000	15,284	7.6420	0.036	0.036	0.039	0.036	0.039	405,952	0.0376	-13.35%
2015-08-21	0	8.540	8.470	8.540	8.600	8.770	2,200	19,124	8.6927	0.042	0.042	0.042	0.042	0.043	446,548	0.0428	-4.47%
2015-08-20	0	8.940	8.910	8.940	8.940	8.950	2,000	17,890	8.9450	0.044	0.044	0.044	0.044	0.044	405,952	0.0441	-2.30%
2015-08-19	0	9.150	-	-	9.070	9.070	200	1,814	9.0700	0.045	-	-	0.045	0.045	40,595	0.0447	0.11%
2015-08-18	0	9.140	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	-5.38%
2015-08-17	0	9.660	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2015-08-14	0	9.660	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2015-08-13	0	9.660	-	-	9.660	9.660	200	1,932	9.6600	0.048	-	-	0.048	0.048	40,595	0.0476	-0.10%
2015-08-12	0	9.670	-	-	9.660	9.680	5,000	48,350	9.6700	0.048	-	-	0.048	0.048	1,014,881	0.0476	7.44%
2015-08-11	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-10	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-07	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-06	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-05	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-04	0	9.000	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2015-08-03	0	9.000	8.830	9.000	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	-2.49%
2015-07-31	0	9.230	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2015-07-30	0	9.230	8.250	-	-	-	30,000	280,329	9.3443	0.045	0.041	-	-	-	6,089,286	0.0460	0.00%
2015-07-29	0	9.230	9.230	-	9.000	9.030	1,200	10,816	9.0133	0.045	0.045	-	0.044	0.044	243,571	0.0444

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---