CSOP WTI Oil Annual Roll December Futures ER ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03135	2016-05-12	2019-08-05	2019-10-08	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
2019-10-04	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.00%
2019-08-05	0	7.760	7.500	-	7.760	7.760	8,100	62,856	7.7600	7.760	7.500	-	7.760	7.760	8,100	7.7600	0.26%
2019-08-02	0	7.740	7.500	-	7.730	7.760	19,800	153,402	7.7476	7.740	7.500	-	7.730	7.760	19,800	7.7476	-5.15%
2019-08-01	0	8.160	8.110	8.190	8.150	8.160	9,000	73,434	8.1593	8.160	8.110	8.190	8.150	8.160	9,000	8.1593	-1.33%
2019-07-31	0	8.270	8.250	8.270	8.250	8.270	27,300	225,291	8.2524	8.270	8.250	8.270	8.250	8.270	27,300	8.2524	2.22%
2019-07-30	0	8.090	8.050	8.120	8.080	8.080	4,800	38,784	8.0800	8.090	8.050	8.120	8.080	8.080	4,800	8.0800	1.51%
2019-07-29	0	7.970	7.900	7.980	7.970	7.970	300	2,391	7.9700	7.970	7.900	7.980	7.970	7.970	300	7.9700	0.00%
2019-07-26	0	7.970	7.970	-	7.960	7.970	33,000	262,890	7.9664	7.970	7.970	-	7.960	7.970	33,000	7.9664	0.13%
2019-07-25	0	7.960	7.910	7.990	7.960	7.960	5,400	42,984	7.9600	7.960	7.910	7.990	7.960	7.960	5,400	7.9600	-1.61%
2019-07-24	0	8.090	8.050	-	8.090	8.110	222,900	1,806,480	8.1044	8.090	8.050	-	8.090	8.110	222,900	8.1044	1.63%
2019-07-23	0	7.960	7.500	-	7.960	7.970	28,200	224,523	7.9618	7.960	7.500	-	7.960	7.970	28,200	7.9618	-0.75%
2019-07-22	0	8.020	7.930	8.250	7.970	7.970	30,000	239,100	7.9700	8.020	7.930	8.250	7.970	7.970	30,000	7.9700	1.52%
2019-07-19	0	7.900	7.500	8.250	7.900	7.950	10,800	85,581	7.9242	7.900	7.500	8.250	7.900	7.950	10,800	7.9242	-1.37%
2019-07-18	0	8.010	7.500	8.250	8.010	8.010	306	2,450	8.0065	8.010	7.500	8.250	8.010	8.010	306	8.0065	-1.11%
2019-07-17	0	8.100	7.500	-	8.100	8.100	4,500	36,450	8.1000	8.100	7.500	-	8.100	8.100	4,500	8.1000	-2.99%
2019-07-16	0	8.350	8.310	8.400	8.340	8.340	2,400	20,016	8.3400	8.350	8.310	8.400	8.340	8.340	2,400	8.3400	-1.18%
2019-07-15	0	8.450	8.430	8.540	8.420	8.430	2,100	17,694	8.4257	8.450	8.430	8.540	8.420	8.430	2,100	8.4257	-0.71%
2019-07-12	0	8.510	7.500	-	8.480	8.500	20,400	173,394	8.4997	8.510	7.500	-	8.480	8.500	20,400	8.4997	-0.12%
2019-07-11	0	8.520	7.500	-	8.500	8.520	10,800	91,986	8.5172	8.520	7.500	-	8.500	8.520	10,800	8.5172	3.15%
2019-07-10	0	8.260	8.230	8.300	-	-	0	0	-	8.260	8.230	8.300	-	-	0	-	2.10%
2019-07-09	0	8.090	8.040	8.110	8.090	8.090	1,200	9,708	8.0900	8.090	8.040	8.110	8.090	8.090	1,200	8.0900	0.00%
2019-07-08	0	8.090	7.500	8.250	-	-	0	0	-	8.090	7.500	8.250	-	-	0	-	1.63%
2019-07-05	0	7.960	7.500	8.250	-	-	0	0	-	7.960	7.500	8.250	-	-	0	-	-0.25%
2019-07-04	0	7.980	7.920	8.000	7.980	7.980	600	4,788	7.9800	7.980	7.920	8.000	7.980	7.980	600	7.9800	0.50%
2019-07-03	0	7.940	7.890	8.010	7.940	7.940	9,900	78,606	7.9400	7.940	7.890	8.010	7.940	7.940	9,900	7.9400	-4.22%
2019-07-02	0	8.290	8.220	8.300	8.290	8.290	1,500	12,435	8.2900	8.290	8.220	8.300	8.290	8.290	1,500	8.2900	0.12%
2019-06-28	0	8.280	8.230	8.320	-	-	0	0	-	8.280	8.230	8.320	-	-	0	-	0.00%
2019-06-27	0	8.280	8.250	8.330	8.280	8.280	9,900	81,972	8.2800	8.280	8.250	8.330	8.280	8.280	9,900	8.2800	0.49%
2019-06-26	0	8.240	8.190	8.270	8.240	8.240	4,800	39,552	8.2400	8.240	8.190	8.270	8.240	8.240	4,800	8.2400	1.85%
2019-06-25	0	8.090	8.040	8.120	-	-	0	0	-	8.090	8.040	8.120	-	-	0	-	0.00%
2019-06-24	0	8.090	7.500	-	8.080	8.100	15,300	123,780	8.0902	8.090	7.500	-	8.080	8.100	15,300	8.0902	0.62%
2019-06-21	0	8.040	8.000	8.090	8.040	8.040	2,100	16,884	8.0400	8.040	8.000	8.090	8.040	8.040	2,100	8.0400	3.34%
2019-06-20	0	7.780	-	-	7.730	7.770	6,900	53,577	7.7648	7.780	-	-	7.730	7.770	6,900	7.7648	1.30%
2019-06-19	0	7.680	-	7.770	7.670	7.680	5,100	39,138	7.6741	7.680	-	7.770	7.670	7.680	5,100	7.6741	3.64%
2019-06-18	0	7.410	7.370	-	-	-	0	0	-	7.410	7.370	-	-	-	0	-	-0.80%
2019-06-17	0	7.470	7.450	7.530	-	-	0	0	-	7.470	7.450	7.530	-	-	0	-	0.00%
2019-06-14	0	7.470	7.420	7.490	7.520	7.530	14,400	108,360	7.5250	7.470	7.420	7.490	7.520	7.530	14,400	7.5250	-0.80%
2019-06-13	0	7.530	7.480	7.600	7.330	7.560	9,900	72,912	7.3648	7.530	7.480	7.600	7.330	7.560	9,900	7.3648	0.27%
2019-06-12	0	7.510	7.200	7.740	-	-	0	0	-	7.510	7.200	7.740	-	-	0	-	-2.34%
2019-06-11	0	7.690	7.630	7.710	-	-	0	0	-	7.690	7.630	7.710	-	-	0	-	-0.77%
2019-06-10	0	7.750	7.200	7.890	7.750	7.750	2,400	18,600	7.7500	7.750	7.200	7.890	7.750	7.750	2,400	7.7500	5.01%
2019-06-06	0	7.380	7.350	7.700	7.380	7.380	600	4,428	7.3800	7.380	7.350	7.700	7.380	7.380	600	7.3800	-2.38%
2019-06-05	0	7.560	7.500	7.580	-	-	0	0	-	7.560	7.500	7.580	-	-	0	-	0.00%
2019-06-04	0	7.560	-	7.700	-	-	0	0	-	7.560	-	7.700	-	-	0	-	0.53%
2019-06-03	0	7.520	7.300	7.800	7.520	7.800	12,900	98,376	7.6260	7.520	7.300	7.800	7.520	7.800	12,900	7.6260	-5.41%
2019-05-31	0	7.950	-	-	7.940	7.940	9,900	78,606	7.9400	7.950	-	-	7.940	7.940	9,900	7.9400	-5.36%
2019-05-30	0	8.400	7.500	-	-	-	0	0	-	8.400	7.500	-	-	-	0	-	0.72%
2019-05-29	0	8.340	7.500	-	-	-	0	0	-	8.340	7.500	-	-	-	0	-	-0.83%
2019-05-28	0	8.410	7.500	-	8.430	8.430	20,100	169,443	8.4300	8.410	7.500	-	8.430	8.430	20,100	8.4300	1.57%
2019-05-27	0	8.280	7.500	-	-	-	0	0	-	8.280	7.500	-	-	-	0	-	-0.12%
2019-05-24	0	8.290	8.250	-	-	-	0	0	-	8.290	8.250	-	-	-	0	-	-3.83%
2019-05-23	0	8.620	8.570	8.640	-	-	0	0	-	8.620	8.570	8.640	-	-	0	-	-2.49%
2019-05-22	0	8.840	8.780	8.850	-	-	0	0	-	8.840	8.780	8.850	-	-	0	-	-0.67%
2019-05-21	0	8.900	7.500	-	8.890	8.890	12,600	112,014	8.8900	8.900	7.500	-	8.890	8.890	12,600	8.8900	-0.22%
2019-05-20	0	8.920	8.900	8.970	-	-	0	0	-	8.920	8.900	8.970	-	-	0	-	0.11%
2019-05-17	0	8.910	8.880	8.970	8.910	8.910	13,200	117,612	8.9100	8.910	8.880	8.970	8.910	8.910	13,200	8.9100	0.79%
2019-05-16	0	8.840	7.500	-	-	-	0	0	-	8.840	7.500	-	-	-	0	-	1.84%
2019-05-15	0	8.680	7.500	-	8.680	8.680	300	2,604	8.6800	8.680	7.500	-	8.680	8.680	300	8.6800	0.58%
2019-05-14	0	8.630	7.500	-	8.630	8.630	5,100	44,013	8.6300	8.630	7.500	-	8.630	8.630	5,100	8.6300	-1.60%
2019-05-10	0	8.770	7.500	8.770	8.770	8.770	300	2,631	8.7700	8.770	7.500	8.770	8.770	8.770	300	8.7700	1.04%
2019-05-09	0	8.680	8.630	8.760	8.680	8.680	9,000	78,120	8.6800	8.680	8.630	8.760	8.680	8.680	9,000	8.6800	0.12%
2019-05-08	0	8.670	8.570	8.700	8.670	8.670	3,300	28,611	8.6700	8.670	8.570	8.700	8.670	8.670	3,300	8.6700	-1.03%
2019-05-07	0	8.760	8.740	8.770	8.760	8.770	6,300	54,438	8.6410	8.760	8.740	8.770	8.760	8.770	6,300	8.6410	2.82%
2019-05-06	0	8.520	8.500	8.590	8.520	8.530	4,800	40,908	8.5225	8.520	8.500	8.590	8.520	8.530	4,800	8.5225	-1.96%
2019-05-03	0	8.690	8.500	8.800	-	-	0	0	-	8.690	8.500	8.800	-	-	0	-	-2.25%
2019-05-02	0	8.890	8.830	8.940	-	-	0	0	-	8.890	8.830	8.940	-	-	0	-	0.00%
2019-04-30	0	8.890	7.500	-	-	-	0	0	-	8.890	7.500	-	-	-	0	-	0.34%
2019-04-29	0	8.860	8.790	8.890	8.860	8.860	7,200	63,792	8.8600	8.860	8.790	8.890	8.860	8.860	7,200	8.8600	-2.74%
2019-04-26	0	9.110	7.500	-	-	-	0	0	-	9.110	7.500	-	-	-	0	-	-0.55%
2019-04-25	0	9.160	9.140	9.230	-	-	0	0	-	9.160	9.140	9.230	-	-	0	-	0.22%
2019-04-24	0	9.140	9.120	9.200	9.140	9.140	1,800	16,452	9.1400	9.140	9.120	9.200	9.140	9.140	1,800	9.1400	0.11%
2019-04-23	0	9.130	7.500	-	-	-	0	0	-	9.130	7.500	-	-	-	0	-	1.67%
2019-04-18	0	8.980	8.920	9.000	-	-	0	0	-	8.980	8.920	9.000	-	-	0	-	-0.44%
2019-04-17	0	9.020	9.000	9.080	9.000	9.000	18,000	162,000	9.0000	9.020	9.000	9.080	9.000	9.000	18,000	9.0000	0.89%
2019-04-16	0	8.940	8.900	8.980	-	-	0	0	-	8.940	8.900	8.980	-	-	0	-	0.00%
2019-04-15	0	8.940	8.920	9.000	-	-	0	0	-	8.940	8.920	9.000	-	-	0	-	0.11%
2019-04-12	0	8.930	8.860	-	8.930	8.930	9,900	88,407	8.9300	8.930	8.860	-	8.930	8.930	9,900	8.9300	-0.56%
2019-04-11	0	8.980	8.930	9.010	8.980	8.980	5,100	45,798	8.9800	8.980	8.930	9.010	8.980	8.980	5,100	8.9800	0.79%
2019-04-10	0	8.910	8.860	8.910	-	-	0	0	-	8.910	8.860	8.910	-	-	0	-	-0.22%
2019-04-09	0	8.930	8.930	-	8.930	8.930	6,600	58,938	8.9300	8.930	8.930	-	8.930	8.930	6,600	8.9300	0.56%
2019-04-08	0	8.880	7.500	8.920	-	-	0	0	-	8.880	7.500	8.920	-	-	0	-	0.91%
2019-04-04	0	8.800	7.500	8.860	-	-	0	0	-	8.800	7.500	8.860	-	-	0	-	-0.23%
2019-04-03	0	8.820	8.800	8.850	8.810	8.860	27,900	246,066	8.8196	8.820	8.800	8.850	8.810	8.860	27,900	8.8196	0.92%
2019-04-02	0	8.740	8.680	8.760	8.750	8.790	900	7,899	8.7767	8.740	8.680	8.760	8.750	8.790	900	8.7767	1.04%
2019-04-01	0	8.650	8.620	8.680	8.610	8.610	10,200	87,822	8.6100	8.650	8.620	8.680	8.610	8.610	10,200	8.6100	1.76%
2019-03-29	0	8.500	7.500	8.560	-	-	0	0	-	8.500	7.500	8.560	-	-	0	-	0.00%
2019-03-28	0	8.500	8.440	8.520	8.500	8.500	1,200	10,200	8.5000	8.500	8.440	8.520	8.500	8.500	1,200	8.5000	-0.47%
2019-03-27	0	8.540	8.450	8.590	8.540	8.540	3,000	25,620	8.5400	8.540	8.450	8.590	8.540	8.540	3,000	8.5400	0.35%
2019-03-26	0	8.510	8.490	8.530	8.500	8.500	12,000	102,000	8.5000	8.510	8.490	8.530	8.500	8.500	12,000	8.5000	0.47%
2019-03-25	0	8.470	7.600	8.470	8.470	8.470	2,100	17,787	8.4700	8.470	7.600	8.470	8.470	8.470	2,100	8.4700	-2.19%
2019-03-22	0	8.660	8.590	8.670	8.590	8.660	18,600	159,843	8.5937	8.660	8.590	8.670	8.590	8.660	18,600	8.5937	0.00%
2019-03-21	0	8.660	7.500	8.710	8.660	8.660	9,900	85,734	8.6600	8.660	7.500	8.710	8.660	8.660	9,900	8.6600	0.93%
2019-03-20	0	8.580	8.540	8.600	8.570	8.580	24,900	213,492	8.5740	8.580	8.540	8.600	8.570	8.580	24,900	8.5740	0.12%
2019-03-19	0	8.570	8.540	8.600	-	-	0	0	-	8.570	8.540	8.600	-	-	0	-	0.35%
2019-03-18	0	8.540	8.490	8.560	8.500	8.540	900	7,674	8.5267	8.540	8.490	8.560	8.500	8.540	900	8.5267	-0.12%
2019-03-15	0	8.550	8.540	8.580	-	-	0	0	-	8.550	8.540	8.580	-	-	0	-	0.00%
2019-03-14	0	8.550	8.470	8.580	8.510	8.530	20,700	176,454	8.5243	8.550	8.470	8.580	8.510	8.530	20,700	8.5243	1.18%
2019-03-13	0	8.450	8.430	8.480	8.410	8.450	600	5,058	8.4300	8.450	8.430	8.480	8.410	8.450	600	8.4300	0.12%
2019-03-12	0	8.440	8.380	8.470	8.390	8.440	6,900	57,981	8.4030	8.440	8.380	8.470	8.390	8.440	6,900	8.4030	1.32%
2019-03-11	0	8.330	7.500	8.360	8.300	8.330	1,500	12,468	8.3120	8.330	7.500	8.360	8.300	8.330	1,500	8.3120	-0.24%
2019-03-08	0	8.350	8.270	8.350	-	-	0	0	-	8.350	8.270	8.350	-	-	0	-	-0.60%
2019-03-07	0	8.400	8.330	8.420	8.350	8.400	11,100	92,757	8.3565	8.400	8.330	8.420	8.350	8.400	11,100	8.3565	0.84%
2019-03-06	0	8.330	8.300	8.380	8.310	8.330	12,300	102,399	8.3251	8.330	8.300	8.380	8.310	8.330	12,300	8.3251	0.00%
2019-03-05	0	8.330	8.310	8.380	-	-	0	0	-	8.330	8.310	8.380	-	-	0	-	0.00%
2019-03-04	0	8.330	7.500	8.330	-	-	0	0	-	8.330	7.500	8.330	-	-	0	-	-1.54%
2019-03-01	0	8.460	8.460	8.500	8.430	8.430	9,900	83,457	8.4300	8.460	8.460	8.500	8.430	8.430	9,900	8.4300	1.44%
2019-02-28	0	8.340	7.500	8.400	8.330	8.370	72,300	603,570	8.3481	8.340	7.500	8.400	8.330	8.370	72,300	8.3481	0.48%
2019-02-27	0	8.300	7.500	8.300	8.250	8.300	600	4,965	8.2750	8.300	7.500	8.300	8.250	8.300	600	8.2750	0.61%
2019-02-26	0	8.250	8.170	8.250	8.250	8.250	10,200	84,150	8.2500	8.250	8.170	8.250	8.250	8.250	10,200	8.2500	-2.37%
2019-02-25	0	8.450	8.450	8.470	8.450	8.470	45,900	388,671	8.4678	8.450	8.450	8.470	8.450	8.470	45,900	8.4678	0.00%
2019-02-22	0	8.450	8.410	8.470	8.420	8.470	14,700	124,338	8.4584	8.450	8.410	8.470	8.420	8.470	14,700	8.4584	0.48%
2019-02-21	0	8.410	8.400	8.470	8.410	8.450	29,400	247,794	8.4284	8.410	8.400	8.470	8.410	8.450	29,400	8.4284	0.12%
2019-02-20	0	8.400	8.300	8.400	-	-	0	0	-	8.400	8.300	8.400	-	-	0	-	0.00%
2019-02-19	0	8.400	8.350	8.400	-	-	0	0	-	8.400	8.350	8.400	-	-	0	-	0.00%
2019-02-18	0	8.400	8.380	8.460	8.250	8.400	79,500	661,536	8.3212	8.400	8.380	8.460	8.250	8.400	79,500	8.3212	2.82%
2019-02-15	0	8.170	8.150	8.230	8.170	8.180	34,800	284,346	8.1709	8.170	8.150	8.230	8.170	8.180	34,800	8.1709	-0.37%
2019-02-14	0	8.200	8.100	8.230	8.100	8.200	21,900	177,708	8.1145	8.200	8.100	8.230	8.100	8.200	21,900	8.1145	2.12%
2019-02-13	0	8.030	8.030	8.090	8.030	8.030	8,400	67,452	8.0300	8.030	8.030	8.090	8.030	8.030	8,400	8.0300	1.26%
2019-02-12	0	7.930	7.910	8.000	7.900	7.930	13,200	104,667	7.9293	7.930	7.910	8.000	7.900	7.930	13,200	7.9293	0.76%
2019-02-11	0	7.870	7.800	7.980	-	-	0	0	-	7.870	7.800	7.980	-	-	0	-	0.13%
2019-02-08	0	7.860	-	7.980	7.860	7.870	24,900	195,783	7.8628	7.860	-	7.980	7.860	7.870	24,900	7.8628	-3.44%
2019-02-04	0	8.140	8.060	8.140	8.100	8.140	1,200	9,756	8.1300	8.140	8.060	8.140	8.100	8.140	1,200	8.1300	2.52%
2019-02-01	0	7.940	6.800	7.940	-	-	0	0	-	7.940	6.800	7.940	-	-	0	-	-0.75%
2019-01-31	0	8.000	7.940	8.000	8.000	8.020	24,000	192,360	8.0150	8.000	7.940	8.000	8.000	8.020	24,000	8.0150	1.78%
2019-01-30	0	7.860	7.850	7.920	-	-	0	0	-	7.860	7.850	7.920	-	-	0	-	2.08%
2019-01-29	0	7.700	7.690	7.800	7.700	7.700	8,700	66,990	7.7000	7.700	7.690	7.800	7.700	7.700	8,700	7.7000	-2.28%
2019-01-28	0	7.880	7.800	7.880	-	-	0	0	-	7.880	7.800	7.880	-	-	0	-	-0.51%
2019-01-25	0	7.920	7.900	7.960	7.770	7.920	3,900	30,663	7.8623	7.920	7.900	7.960	7.770	7.920	3,900	7.8623	1.93%
2019-01-24	0	7.770	7.730	7.820	7.770	7.780	17,700	137,613	7.7747	7.770	7.730	7.820	7.770	7.780	17,700	7.7747	-1.89%
2019-01-23	0	7.920	7.910	7.960	7.860	7.910	9,000	71,025	7.8917	7.920	7.910	7.960	7.860	7.910	9,000	7.8917	0.25%
2019-01-22	0	7.900	6.800	8.300	7.880	7.880	1,800	14,184	7.8800	7.900	6.800	8.300	7.880	7.880	1,800	7.8800	-0.63%
2019-01-21	0	7.950	7.920	7.990	7.880	7.950	15,000	119,076	7.9384	7.950	7.920	7.990	7.880	7.950	15,000	7.9384	1.02%
2019-01-18	0	7.870	7.780	7.870	7.870	7.870	9,900	77,913	7.8700	7.870	7.780	7.870	7.870	7.870	9,900	7.8700	1.03%
2019-01-17	0	7.790	7.770	7.850	7.790	7.790	9,000	70,110	7.7900	7.790	7.770	7.850	7.790	7.790	9,000	7.7900	0.00%
2019-01-16	0	7.790	6.800	7.820	7.770	7.820	17,700	137,772	7.7837	7.790	6.800	7.820	7.770	7.820	17,700	7.7837	1.17%
2019-01-15	0	7.700	7.670	7.750	7.700	7.700	10,200	78,540	7.7000	7.700	7.670	7.750	7.700	7.700	10,200	7.7000	0.00%
2019-01-14	0	7.700	6.800	7.750	7.750	7.770	2,700	20,949	7.7589	7.700	6.800	7.750	7.750	7.770	2,700	7.7589	-3.51%
2019-01-11	0	7.980	6.800	8.000	7.800	7.980	114,300	900,744	7.8805	7.980	6.800	8.000	7.800	7.980	114,300	7.8805	2.31%
2019-01-10	0	7.800	7.730	7.800	7.810	7.840	38,700	302,331	7.8122	7.800	7.730	7.800	7.810	7.840	38,700	7.8122	1.83%
2019-01-09	0	7.660	7.600	7.660	7.630	7.660	28,500	218,220	7.6568	7.660	7.600	7.660	7.630	7.660	28,500	7.6568	2.82%
2019-01-08	0	7.450	7.400	8.300	-	-	0	0	-	7.450	7.400	8.300	-	-	0	-	-0.53%
2019-01-07	0	7.490	7.430	7.510	7.420	7.490	13,800	103,026	7.4657	7.490	7.430	7.510	7.420	7.490	13,800	7.4657	2.74%
2019-01-04	0	7.290	6.800	8.300	7.240	7.270	2,400	17,403	7.2513	7.290	6.800	8.300	7.240	7.270	2,400	7.2513	3.11%
2019-01-03	0	7.070	7.000	7.070	7.070	7.110	26,700	189,237	7.0875	7.070	7.000	7.070	7.070	7.110	26,700	7.0875	2.91%
2019-01-02	0	6.870	6.870	8.300	6.840	6.920	27,000	186,033	6.8901	6.870	6.870	8.300	6.840	6.920	27,000	6.8901	-0.72%
2018-12-31	0	6.920	6.920	6.980	6.900	6.900	1,500	10,350	6.9000	6.920	6.920	6.980	6.900	6.900	1,500	6.9000	-0.72%
2018-12-28	0	6.970	6.920	7.040	6.960	6.980	47,400	330,642	6.9756	6.970	6.920	7.040	6.960	6.980	47,400	6.9756	-0.29%
2018-12-27	0	6.990	-	8.300	6.990	7.070	15,000	105,180	7.0120	6.990	-	8.300	6.990	7.070	15,000	7.0120	0.58%
2018-12-24	0	6.950	6.950	7.000	6.940	6.940	300	2,082	6.9400	6.950	6.950	7.000	6.940	6.940	300	6.9400	-0.71%
2018-12-21	0	7.000	6.990	8.300	7.000	7.060	85,200	599,643	7.0381	7.000	6.990	8.300	7.000	7.060	85,200	7.0381	-2.78%
2018-12-20	0	7.200	7.170	8.000	7.200	7.220	3,900	28,086	7.2015	7.200	7.170	8.000	7.200	7.220	3,900	7.2015	0.84%
2018-12-19	0	7.140	7.100	8.470	7.070	7.350	65,400	465,435	7.1167	7.140	7.100	8.470	7.070	7.350	65,400	7.1167	-3.25%
2018-12-18	0	7.380	7.350	8.470	7.380	7.510	152,100	1,134,561	7.4593	7.380	7.350	8.470	7.380	7.510	152,100	7.4593	-3.91%
2018-12-17	0	7.680	7.680	7.700	7.680	7.700	9,000	69,168	7.6853	7.680	7.680	7.700	7.680	7.700	9,000	7.6853	-0.78%
2018-12-14	0	7.740	7.730	7.790	7.740	7.740	7,500	58,050	7.7400	7.740	7.730	7.790	7.740	7.740	7,500	7.7400	0.91%
2018-12-13	0	7.670	7.610	7.680	-	-	0	0	-	7.670	7.610	7.680	-	-	0	-	0.00%
2018-12-12	0	7.670	7.670	8.470	7.670	7.670	6,000	46,020	7.6700	7.670	7.670	8.470	7.670	7.670	6,000	7.6700	1.19%
2018-12-11	0	7.580	7.510	7.660	7.580	7.600	15,900	120,582	7.5838	7.580	7.510	7.660	7.580	7.600	15,900	7.5838	-3.32%
2018-12-10	0	7.840	7.780	7.840	7.790	7.850	46,800	365,154	7.8024	7.840	7.780	7.840	7.790	7.850	46,800	7.8024	3.16%
2018-12-07	0	7.600	7.600	7.700	7.600	7.700	50,700	390,300	7.6982	7.600	7.600	7.700	7.600	7.700	50,700	7.6982	-2.56%
2018-12-06	0	7.800	7.730	7.860	7.730	7.860	41,700	324,495	7.7817	7.800	7.730	7.860	7.730	7.860	41,700	7.7817	1.04%
2018-12-05	0	7.720	7.700	7.780	7.720	7.780	168,000	1,301,244	7.7455	7.720	7.700	7.780	7.720	7.780	168,000	7.7455	-2.03%
2018-12-04	0	7.880	7.840	-	7.820	7.880	9,900	77,652	7.8436	7.880	7.840	-	7.820	7.880	9,900	7.8436	1.29%
2018-12-03	0	7.780	7.770	7.840	7.720	7.810	121,800	947,982	7.7831	7.780	7.770	7.840	7.720	7.810	121,800	7.7831	2.37%
2018-11-30	0	7.600	7.600	7.630	7.580	7.640	102,000	775,404	7.6020	7.600	7.600	7.630	7.580	7.640	102,000	7.6020	1.33%
2018-11-29	0	7.500	7.500	7.550	7.480	7.550	48,900	367,497	7.5153	7.500	7.500	7.550	7.480	7.550	48,900	7.5153	-3.10%
2018-11-28	0	7.740	7.710	7.740	7.700	7.750	15,000	115,821	7.7214	7.740	7.710	7.740	7.700	7.750	15,000	7.7214	2.25%
2018-11-27	0	7.570	7.570	7.600	-	-	0	0	-	7.570	7.570	7.600	-	-	0	-	0.00%
2018-11-26	0	7.570	7.530	7.620	7.480	7.830	126,300	952,053	7.5380	7.570	7.530	7.620	7.480	7.830	126,300	7.5380	-3.32%
2018-11-23	0	7.830	7.790	7.870	7.800	7.920	12,300	96,312	7.8302	7.830	7.790	7.870	7.800	7.920	12,300	7.8302	-2.00%
2018-11-22	0	7.990	7.910	8.000	7.990	8.000	30,300	242,148	7.9917	7.990	7.910	8.000	7.990	8.000	30,300	7.9917	1.01%
2018-11-21	0	7.910	7.850	8.230	7.860	7.910	94,800	746,787	7.8775	7.910	7.850	8.230	7.860	7.910	94,800	7.8775	-4.47%
2018-11-20	0	8.280	-	-	8.280	8.330	17,100	142,284	8.3207	8.280	-	-	8.280	8.330	17,100	8.3207	-1.66%
2018-11-19	0	8.420	8.360	8.520	8.420	8.460	12,900	109,020	8.4512	8.420	8.360	8.520	8.420	8.460	12,900	8.4512	-0.24%
2018-11-16	0	8.440	8.350	-	8.440	8.440	9,900	83,556	8.4400	8.440	8.350	-	8.440	8.440	9,900	8.4400	1.08%
2018-11-15	0	8.350	8.300	8.370	8.350	8.350	1,200	10,020	8.3500	8.350	8.300	8.370	8.350	8.350	1,200	8.3500	1.09%
2018-11-14	0	8.260	8.220	8.700	8.240	8.280	26,700	220,518	8.2591	8.260	8.220	8.700	8.240	8.280	26,700	8.2591	-5.82%
2018-11-13	0	8.770	8.770	8.790	8.710	8.890	42,600	373,692	8.7721	8.770	8.770	8.790	8.710	8.890	42,600	8.7721	-2.34%
2018-11-12	0	8.980	8.940	9.100	8.940	8.940	2,400	21,456	8.9400	8.980	8.940	9.100	8.940	8.940	2,400	8.9400	0.11%
2018-11-09	0	8.970	8.890	8.970	8.980	9.000	31,800	285,585	8.9807	8.970	8.890	8.970	8.980	9.000	31,800	8.9807	-1.75%
2018-11-08	0	9.130	9.130	-	9.120	9.130	15,600	142,422	9.1296	9.130	9.130	-	9.120	9.130	15,600	9.1296	1.22%
2018-11-07	0	9.020	9.000	9.070	9.020	9.060	17,400	157,500	9.0517	9.020	9.000	9.070	9.020	9.060	17,400	9.0517	-0.88%
2018-11-06	0	9.100	9.090	-	9.100	9.100	600	5,460	9.1000	9.100	9.090	-	9.100	9.100	600	9.1000	-0.11%
2018-11-05	0	9.110	9.060	9.180	9.080	9.110	9,300	84,471	9.0829	9.110	9.060	9.180	9.080	9.110	9,300	9.0829	-0.55%
2018-11-02	0	9.160	9.090	9.170	9.180	9.230	20,700	190,521	9.2039	9.160	9.090	9.170	9.180	9.230	20,700	9.2039	-2.14%
2018-11-01	0	9.360	9.300	9.430	9.360	9.390	16,500	154,710	9.3764	9.360	9.300	9.430	9.360	9.390	16,500	9.3764	-2.50%
2018-10-31	0	9.600	9.000	-	9.600	9.600	13,200	126,720	9.6000	9.600	9.000	-	9.600	9.600	13,200	9.6000	-0.41%
2018-10-30	0	9.640	9.000	-	-	-	0	0	-	9.640	9.000	-	-	-	0	-	0.00%
2018-10-29	0	9.640	9.570	9.640	9.640	9.640	9,000	86,760	9.6400	9.640	9.570	9.640	9.640	9.640	9,000	9.6400	1.26%
2018-10-26	0	9.520	9.480	9.550	-	-	0	0	-	9.520	9.480	9.550	-	-	0	-	0.21%
2018-10-25	0	9.500	9.470	9.540	9.500	9.500	900	8,550	9.5000	9.500	9.470	9.540	9.500	9.500	900	9.5000	-0.21%
2018-10-24	0	9.520	9.480	9.560	9.520	9.520	5,100	48,552	9.5200	9.520	9.480	9.560	9.520	9.520	5,100	9.5200	-3.35%
2018-10-23	0	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	0.00%
2018-10-22	0	9.850	9.820	-	9.800	9.800	300	2,940	9.8000	9.850	9.820	-	9.800	9.800	300	9.8000	0.92%
2018-10-19	0	9.760	-	-	9.750	9.790	8,700	84,870	9.7552	9.760	-	-	9.750	9.790	8,700	9.7552	-0.61%
2018-10-18	0	9.820	9.800	-	9.810	9.850	19,200	188,694	9.8278	9.820	9.800	-	9.810	9.850	19,200	9.8278	-1.41%
2018-10-16	0	9.960	9.840	9.960	10.00	10.00	6,600	66,000	10.000	9.960	9.840	9.960	10.00	10.00	6,600	10.000	-0.20%
2018-10-15	0	9.980	9.800	10.30	9.990	10.02	12,900	129,117	10.009	9.980	9.800	10.30	9.990	10.02	12,900	10.009	-0.60%
2018-10-12	0	10.04	9.960	10.04	9.960	10.04	24,300	242,148	9.9649	10.04	9.960	10.04	9.960	10.04	24,300	9.9649	-0.79%
2018-10-11	0	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	-2.50%
2018-10-10	0	10.38	10.38	10.44	-	-	0	0	-	10.38	10.38	10.44	-	-	0	-	0.00%
2018-10-09	0	10.38	10.38	10.44	-	-	0	0	-	10.38	10.38	10.44	-	-	0	-	0.97%
2018-10-08	0	10.28	-	10.70	10.28	10.30	12,000	123,468	10.289	10.28	-	10.70	10.28	10.30	12,000	10.289	-1.15%
2018-10-05	0	10.40	-	10.86	10.36	10.40	18,000	187,056	10.392	10.40	-	10.86	10.36	10.40	18,000	10.392	-1.89%
2018-10-04	0	10.60	-	10.86	10.58	10.62	14,700	155,616	10.586	10.60	-	10.86	10.58	10.62	14,700	10.586	1.34%
2018-10-03	0	10.46	-	-	10.42	10.42	300	3,126	10.420	10.46	-	-	10.42	10.42	300	10.420	0.00%
2018-10-02	0	10.46	-	10.56	10.46	10.48	90,000	942,552	10.473	10.46	-	10.56	10.46	10.48	90,000	10.473	4.39%
2018-09-28	0	10.02	10.00	10.40	-	-	0	0	-	10.02	10.00	10.40	-	-	0	-	0.00%
2018-09-27	0	10.02	-	10.40	-	-	5,173,200	51,281,931	9.9130	10.02	-	10.40	-	-	5,173,200	9.9130	0.30%
2018-09-26	0	9.990	-	10.40	-	-	0	0	-	9.990	-	10.40	-	-	0	-	0.81%
2018-09-24	0	9.910	-	9.940	9.850	9.910	6,600	65,238	9.8845	9.910	-	9.940	9.850	9.910	6,600	9.8845	1.85%
2018-09-21	0	9.730	9.720	9.780	9.730	9.730	2,100	20,433	9.7300	9.730	9.720	9.780	9.730	9.730	2,100	9.7300	-1.52%
2018-09-20	0	9.880	-	-	9.790	9.880	15,600	152,925	9.8029	9.880	-	-	9.790	9.880	15,600	9.8029	1.96%
2018-09-19	0	9.690	9.660	9.740	-	-	0	0	-	9.690	9.660	9.740	-	-	0	-	1.68%
2018-09-18	0	9.530	9.490	9.570	9.520	9.530	5,100	48,573	9.5241	9.530	9.490	9.570	9.520	9.530	5,100	9.5241	-0.83%
2018-09-17	0	9.610	-	9.790	-	-	0	0	-	9.610	-	9.790	-	-	0	-	0.10%
2018-09-14	0	9.600	9.500	9.790	9.600	9.600	8,100	77,760	9.6000	9.600	9.500	9.790	9.600	9.600	8,100	9.6000	-1.03%
2018-09-13	0	9.700	9.700	9.750	-	-	0	0	-	9.700	9.700	9.750	-	-	0	-	0.10%
2018-09-12	0	9.690	9.650	9.730	9.690	9.690	1,800	17,442	9.6900	9.690	9.650	9.730	9.690	9.690	1,800	9.6900	2.54%
2018-09-11	0	9.450	9.400	9.460	-	-	0	0	-	9.450	9.400	9.460	-	-	0	-	-0.42%
2018-09-10	0	9.490	9.470	9.540	-	-	0	0	-	9.490	9.470	9.540	-	-	0	-	0.64%
2018-09-07	0	9.430	-	-	9.400	9.400	9,000	84,600	9.4000	9.430	-	-	9.400	9.400	9,000	9.4000	-0.74%
2018-09-06	0	9.500	9.470	9.550	9.500	9.530	11,700	111,204	9.5046	9.500	9.470	9.550	9.500	9.530	11,700	9.5046	-1.04%
2018-09-05	0	9.600	-	9.600	-	-	0	0	-	9.600	-	9.600	-	-	0	-	-1.64%
2018-09-04	0	9.760	-	9.790	9.750	9.760	6,000	58,542	9.7570	9.760	-	9.790	9.750	9.760	6,000	9.7570	1.24%
2018-09-03	0	9.640	9.620	9.700	9.630	9.640	2,100	20,238	9.6371	9.640	9.620	9.700	9.630	9.640	2,100	9.6371	-0.41%
2018-08-31	0	9.680	9.680	9.730	-	-	0	0	-	9.680	9.680	9.730	-	-	0	-	0.31%
2018-08-30	0	9.650	-	-	9.640	9.650	6,600	63,639	9.6423	9.650	-	-	9.640	9.650	6,600	9.6423	1.47%
2018-08-29	0	9.510	-	9.510	-	-	0	0	-	9.510	-	9.510	-	-	0	-	-0.11%
2018-08-28	0	9.520	9.490	9.560	-	-	0	0	-	9.520	9.490	9.560	-	-	0	-	0.00%
2018-08-27	0	9.520	9.450	9.520	9.480	9.530	6,900	65,712	9.5235	9.520	9.450	9.520	9.480	9.530	6,900	9.5235	0.63%
2018-08-24	0	9.460	9.450	9.520	9.410	9.440	8,100	76,338	9.4244	9.460	9.450	9.520	9.410	9.440	8,100	9.4244	0.85%
2018-08-23	0	9.380	-	-	9.380	9.380	6,300	59,094	9.3800	9.380	-	-	9.380	9.380	6,300	9.3800	2.29%
2018-08-22	0	9.170	9.130	9.200	9.170	9.170	300	2,751	9.1700	9.170	9.130	9.200	9.170	9.170	300	9.1700	0.88%
2018-08-21	0	9.090	8.800	9.200	9.090	9.100	6,000	54,549	9.0915	9.090	8.800	9.200	9.090	9.100	6,000	9.0915	0.55%
2018-08-20	0	9.040	8.800	-	-	-	0	0	-	9.040	8.800	-	-	-	0	-	0.00%
2018-08-17	0	9.040	9.000	-	9.040	9.040	300	2,712	9.0400	9.040	9.000	-	9.040	9.040	300	9.0400	0.67%
2018-08-16	0	8.980	8.800	-	-	-	0	0	-	8.980	8.800	-	-	-	0	-	-1.86%
2018-08-15	0	9.150	9.090	9.150	-	-	0	0	-	9.150	9.090	9.150	-	-	0	-	-1.19%
2018-08-14	0	9.260	9.240	9.310	9.220	9.220	30,000	276,600	9.2200	9.260	9.240	9.310	9.220	9.220	30,000	9.2200	0.65%
2018-08-13	0	9.200	9.180	9.250	-	-	0	0	-	9.200	9.180	9.250	-	-	0	-	0.99%
2018-08-10	0	9.110	9.050	9.120	-	-	0	0	-	9.110	9.050	9.120	-	-	0	-	-0.55%
2018-08-09	0	9.160	9.100	-	9.170	9.200	24,900	228,585	9.1801	9.160	9.100	-	9.170	9.200	24,900	9.1801	-3.07%
2018-08-08	0	9.450	9.430	9.510	9.450	9.450	2,100	19,845	9.4500	9.450	9.430	9.510	9.450	9.450	2,100	9.4500	0.53%
2018-08-07	0	9.400	9.400	9.460	9.350	9.350	300	2,805	9.3500	9.400	9.400	9.460	9.350	9.350	300	9.3500	0.64%
2018-08-06	0	9.340	9.320	9.390	-	-	0	0	-	9.340	9.320	9.390	-	-	0	-	0.65%
2018-08-03	0	9.280	9.270	9.340	-	-	0	0	-	9.280	9.270	9.340	-	-	0	-	0.54%
2018-08-02	0	9.230	9.170	9.240	-	-	0	0	-	9.230	9.170	9.240	-	-	0	-	-1.18%
2018-08-01	0	9.340	9.280	9.350	9.340	9.350	1,800	16,815	9.3417	9.340	9.280	9.350	9.340	9.350	1,800	9.3417	-1.27%
2018-07-31	0	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.11%
2018-07-30	0	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	-0.32%
2018-07-27	0	9.480	-	-	9.430	9.480	18,600	175,662	9.4442	9.480	-	-	9.430	9.480	18,600	9.4442	0.42%
2018-07-26	0	9.440	-	-	9.420	9.420	5,100	48,042	9.4200	9.440	-	-	9.420	9.420	5,100	9.4200	1.40%
2018-07-25	0	9.310	9.110	-	-	-	0	0	-	9.310	9.110	-	-	-	0	-	0.76%
2018-07-24	0	9.240	9.220	9.290	-	-	0	0	-	9.240	9.220	9.290	-	-	0	-	0.33%
2018-07-23	0	9.210	-	-	-	-	0	0	-	9.210	-	-	-	-	0	-	0.00%
2018-07-20	0	9.210	-	-	-	-	0	0	-	9.210	-	-	-	-	0	-	0.99%
2018-07-19	0	9.120	9.050	9.120	9.150	9.150	3,600	32,940	9.1500	9.120	9.050	9.120	9.150	9.150	3,600	9.1500	0.66%
2018-07-18	0	9.060	-	-	9.070	9.070	2,100	19,047	9.0700	9.060	-	-	9.070	9.070	2,100	9.0700	-0.11%
2018-07-17	0	9.070	9.060	9.130	9.030	9.100	14,700	133,551	9.0851	9.070	9.060	9.130	9.030	9.100	14,700	9.0851	-3.20%
2018-07-16	0	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.21%
2018-07-13	0	9.350	-	-	9.350	9.360	8,100	75,771	9.3544	9.350	-	-	9.350	9.360	8,100	9.3544	0.21%
2018-07-12	0	9.330	9.300	9.700	9.250	9.310	12,600	116,928	9.2800	9.330	9.300	9.700	9.250	9.310	12,600	9.2800	-2.91%
2018-07-11	0	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	-0.83%
2018-07-10	0	9.690	9.670	9.740	9.650	9.650	7,200	69,480	9.6500	9.690	9.670	9.740	9.650	9.650	7,200	9.6500	1.57%
2018-07-09	0	9.540	9.530	9.580	9.540	9.540	2,400	22,896	9.5400	9.540	9.530	9.580	9.540	9.540	2,400	9.5400	0.53%
2018-07-06	0	9.490	-	-	-	-	0	0	-	9.490	-	-	-	-	0	-	0.00%
2018-07-05	0	9.490	9.420	-	9.440	9.490	19,800	187,014	9.4452	9.490	9.420	-	9.440	9.490	19,800	9.4452	0.32%
2018-07-04	0	9.460	9.400	9.470	-	-	0	0	-	9.460	9.400	9.470	-	-	0	-	-1.46%
2018-07-03	0	9.600	9.530	9.610	9.600	9.600	11,100	106,560	9.6000	9.600	9.530	9.610	9.600	9.600	11,100	9.6000	-0.31%
2018-06-29	0	9.630	9.580	9.650	9.560	9.630	5,700	54,555	9.5711	9.630	9.580	9.650	9.560	9.630	5,700	9.5711	0.84%
2018-06-28	0	9.550	9.540	9.660	9.540	9.540	13,200	125,928	9.5400	9.550	9.540	9.660	9.540	9.540	13,200	9.5400	1.60%
2018-06-27	0	9.400	9.380	9.450	9.380	9.380	2,400	22,512	9.3800	9.400	9.380	9.450	9.380	9.380	2,400	9.3800	2.06%
2018-06-26	0	9.210	9.170	9.240	9.170	9.210	12,000	110,154	9.1795	9.210	9.170	9.240	9.170	9.210	12,000	9.1795	0.77%
2018-06-25	0	9.140	9.120	9.190	9.080	9.090	29,400	267,012	9.0820	9.140	9.120	9.190	9.080	9.090	29,400	9.0820	1.90%
2018-06-22	0	8.970	-	9.030	8.970	8.970	18,000	161,460	8.9700	8.970	-	9.030	8.970	8.970	18,000	8.9700	0.22%
2018-06-21	0	8.950	-	9.030	-	-	0	0	-	8.950	-	9.030	-	-	0	-	-0.22%
2018-06-20	0	8.970	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	0.00%
2018-06-19	0	8.970	-	-	-	-	0	0	-	8.970	-	-	-	-	0	-	-1.97%
2018-06-15	0	9.150	-	9.160	9.160	9.160	2,400	21,984	9.1600	9.150	-	9.160	9.160	9.160	2,400	9.1600	-0.11%
2018-06-14	0	9.160	-	-	9.160	9.180	12,600	115,458	9.1633	9.160	-	-	9.160	9.180	12,600	9.1633	0.66%
2018-06-13	0	9.100	9.050	9.110	-	-	0	0	-	9.100	9.050	9.110	-	-	0	-	-0.44%
2018-06-12	0	9.140	9.120	9.240	9.110	9.110	24,600	224,106	9.1100	9.140	9.120	9.240	9.110	9.110	24,600	9.1100	0.99%
2018-06-11	0	9.050	8.990	9.060	9.080	9.080	15,000	136,200	9.0800	9.050	8.990	9.060	9.080	9.080	15,000	9.0800	-0.44%
2018-06-08	0	9.090	9.040	9.110	9.110	9.110	5,700	51,927	9.1100	9.090	9.040	9.110	9.110	9.110	5,700	9.1100	1.11%
2018-06-07	0	8.990	8.970	8.990	8.990	8.990	4,500	40,455	8.9900	8.990	8.970	8.990	8.990	8.990	4,500	8.9900	-0.88%
2018-06-06	0	9.070	9.050	9.100	9.040	9.070	12,300	111,507	9.0656	9.070	9.050	9.100	9.040	9.070	12,300	9.0656	0.55%
2018-06-05	0	9.020	9.000	9.040	9.020	9.020	900	8,118	9.0200	9.020	9.000	9.040	9.020	9.020	900	9.0200	-0.33%
2018-06-04	0	9.050	9.050	9.100	9.040	9.080	13,500	122,556	9.0782	9.050	9.050	9.100	9.040	9.080	13,500	9.0782	-1.42%
2018-06-01	0	9.180	-	-	9.180	9.180	12,300	112,914	9.1800	9.180	-	-	9.180	9.180	12,300	9.1800	-0.86%
2018-05-31	0	9.260	-	9.300	-	-	0	0	-	9.260	-	9.300	-	-	0	-	1.09%
2018-05-30	0	9.160	9.140	9.230	-	-	0	0	-	9.160	9.140	9.230	-	-	0	-	0.00%
2018-05-29	0	9.160	9.120	9.190	-	-	0	0	-	9.160	9.120	9.190	-	-	0	-	0.00%
2018-05-28	0	9.160	9.110	-	9.060	9.160	12,000	108,900	9.0750	9.160	9.110	-	9.060	9.160	12,000	9.0750	-4.68%
2018-05-25	0	9.610	9.500	9.620	9.610	9.610	3,600	34,596	9.6100	9.610	9.500	9.620	9.610	9.610	3,600	9.6100	-1.84%
2018-05-24	0	9.790	-	9.900	9.790	9.790	1,500	14,685	9.7900	9.790	-	9.900	9.790	9.790	1,500	9.7900	0.41%
2018-05-23	0	9.750	9.740	9.800	9.750	9.750	300	2,925	9.7500	9.750	9.740	9.800	9.750	9.750	300	9.7500	-0.10%
2018-05-21	0	9.760	9.690	9.810	9.730	9.780	47,400	462,633	9.7602	9.760	9.690	9.810	9.730	9.780	47,400	9.7602	0.21%
2018-05-18	0	9.740	9.660	9.780	9.740	9.740	5,100	49,674	9.7400	9.740	9.660	9.780	9.740	9.740	5,100	9.7400	-0.41%
2018-05-17	0	9.780	9.780	9.800	9.750	9.750	300	2,925	9.7500	9.780	9.780	9.800	9.750	9.750	300	9.7500	0.82%
2018-05-16	0	9.700	9.660	9.720	9.700	9.700	15,000	145,500	9.7000	9.700	9.660	9.720	9.700	9.700	15,000	9.7000	0.10%
2018-05-15	0	9.690	-	9.860	9.680	9.680	39,900	386,232	9.6800	9.690	-	9.860	9.680	9.680	39,900	9.6800	0.62%
2018-05-14	0	9.630	9.600	9.630	-	-	0	0	-	9.630	9.600	9.630	-	-	0	-	-0.41%
2018-05-11	0	9.670	9.650	9.720	9.660	9.680	25,500	246,438	9.6642	9.670	9.650	9.720	9.660	9.680	25,500	9.6642	-0.10%
2018-05-10	0	9.680	9.670	9.730	9.680	9.680	5,400	52,272	9.6800	9.680	9.670	9.730	9.680	9.680	5,400	9.6800	0.94%
2018-05-09	0	9.590	9.570	9.640	9.490	9.490	600	5,694	9.4900	9.590	9.570	9.640	9.490	9.490	600	9.4900	1.05%
2018-05-08	0	9.490	9.410	9.490	9.470	9.510	44,400	421,974	9.5039	9.490	9.410	9.490	9.470	9.510	44,400	9.5039	-0.11%
2018-05-07	0	9.500	9.460	9.500	9.390	9.530	16,500	155,571	9.4285	9.500	9.460	9.500	9.390	9.530	16,500	9.4285	3.26%
2018-05-04	0	9.200	9.180	9.230	9.180	9.200	900	8,274	9.1933	9.200	9.180	9.230	9.180	9.200	900	9.1933	0.55%
2018-05-03	0	9.150	9.150	9.200	9.130	9.140	2,400	21,930	9.1375	9.150	9.150	9.200	9.130	9.140	2,400	9.1375	0.22%
2018-05-02	0	9.130	9.120	-	-	-	0	0	-	9.130	9.120	-	-	-	0	-	0.11%
2018-04-30	0	9.120	-	9.180	-	-	0	0	-	9.120	-	9.180	-	-	0	-	-0.33%
2018-04-27	0	9.150	9.140	9.200	-	-	0	0	-	9.150	9.140	9.200	-	-	0	-	0.00%
2018-04-26	0	9.150	9.140	9.200	-	-	0	0	-	9.150	9.140	9.200	-	-	0	-	0.22%
2018-04-25	0	9.130	-	-	9.130	9.130	9,600	87,648	9.1300	9.130	-	-	9.130	9.130	9,600	9.1300	-1.30%
2018-04-24	0	9.250	-	-	9.210	9.210	4,500	41,445	9.2100	9.250	-	-	9.210	9.210	4,500	9.2100	0.76%
2018-04-23	0	9.180	9.110	9.220	9.180	9.180	16,200	148,716	9.1800	9.180	9.110	9.220	9.180	9.180	16,200	9.1800	0.55%
2018-04-20	0	9.130	8.860	-	-	-	0	0	-	9.130	8.860	-	-	-	0	-	-0.98%
2018-04-19	0	9.220	9.160	9.230	9.130	9.220	15,300	140,919	9.2104	9.220	9.160	9.230	9.130	9.220	15,300	9.2104	2.56%
2018-04-18	0	8.990	8.990	9.020	8.950	8.990	12,000	107,592	8.9660	8.990	8.990	9.020	8.950	8.990	12,000	8.9660	0.67%
2018-04-17	0	8.930	8.870	8.930	8.930	8.930	1,500	13,395	8.9300	8.930	8.870	8.930	8.930	8.930	1,500	8.9300	0.34%
2018-04-16	0	8.900	8.840	8.920	8.920	8.950	13,500	120,780	8.9467	8.900	8.840	8.920	8.920	8.950	13,500	8.9467	-0.22%
2018-04-13	0	8.920	8.920	8.930	8.900	8.940	31,500	280,674	8.9103	8.920	8.920	8.930	8.900	8.940	31,500	8.9103	-0.34%
2018-04-12	0	8.950	8.890	8.980	8.880	8.980	18,000	161,148	8.9527	8.950	8.890	8.980	8.880	8.980	18,000	8.9527	2.29%
2018-04-11	0	8.750	8.740	8.750	8.750	8.750	1,500	13,125	8.7500	8.750	8.740	8.750	8.750	8.750	1,500	8.7500	0.23%
2018-04-10	0	8.730	8.700	8.730	8.600	8.730	10,200	88,368	8.6635	8.730	8.700	8.730	8.600	8.730	10,200	8.6635	2.46%
2018-04-09	0	8.520	-	-	-	-	0	0	-	8.520	-	-	-	-	0	-	-0.47%
2018-04-06	0	8.560	8.560	8.570	8.540	8.560	66,000	564,489	8.5529	8.560	8.560	8.570	8.540	8.560	66,000	8.5529	0.47%
2018-04-04	0	8.520	8.510	8.530	8.520	8.520	3,300	28,116	8.5200	8.520	8.510	8.530	8.520	8.520	3,300	8.5200	0.00%
2018-04-03	0	8.520	8.480	-	8.500	8.520	12,600	107,256	8.5124	8.520	8.480	-	8.500	8.520	12,600	8.5124	-1.84%
2018-03-29	0	8.680	-	8.690	8.680	8.680	3,000	26,040	8.6800	8.680	-	8.690	8.680	8.680	3,000	8.6800	0.12%
2018-03-28	0	8.670	8.630	8.700	8.670	8.720	15,600	135,537	8.6883	8.670	8.630	8.700	8.670	8.720	15,600	8.6883	-1.37%
2018-03-27	0	8.790	8.680	8.790	8.750	8.790	7,500	65,700	8.7600	8.790	8.680	8.790	8.750	8.790	7,500	8.7600	0.57%
2018-03-26	0	8.740	8.740	8.770	8.740	8.740	22,200	194,028	8.7400	8.740	8.740	8.770	8.740	8.740	22,200	8.7400	1.04%
2018-03-23	0	8.650	8.630	8.710	8.650	8.660	24,900	215,451	8.6527	8.650	8.630	8.710	8.650	8.660	24,900	8.6527	-0.46%
2018-03-22	0	8.690	8.640	8.700	8.680	8.690	22,500	195,522	8.6899	8.690	8.640	8.700	8.680	8.690	22,500	8.6899	2.36%
2018-03-21	0	8.490	-	8.500	8.470	8.490	46,200	391,833	8.4812	8.490	-	8.500	8.470	8.490	46,200	8.4812	1.19%
2018-03-20	0	8.390	-	8.400	8.370	8.370	600	5,022	8.3700	8.390	-	8.400	8.370	8.370	600	8.3700	0.48%
2018-03-19	0	8.350	8.320	8.390	8.350	8.350	300	2,505	8.3500	8.350	8.320	8.390	8.350	8.350	300	8.3500	1.21%
2018-03-16	0	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	0.00%
2018-03-15	0	8.250	-	-	8.250	8.250	5,400	44,550	8.2500	8.250	-	-	8.250	8.250	5,400	8.2500	-0.12%
2018-03-14	0	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	-0.12%
2018-03-13	0	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	-0.36%
2018-03-12	0	8.300	8.270	8.330	8.300	8.320	123,600	1,026,111	8.3019	8.300	8.270	8.330	8.300	8.320	123,600	8.3019	1.97%
2018-03-09	0	8.140	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	-0.49%
2018-03-08	0	8.180	8.130	8.210	8.190	8.190	600	4,914	8.1900	8.180	8.130	8.210	8.190	8.190	600	8.1900	-1.21%
2018-03-07	0	8.280	-	-	8.270	8.280	37,800	312,981	8.2799	8.280	-	-	8.270	8.280	37,800	8.2799	0.00%
2018-03-06	0	8.280	-	-	8.280	8.280	300	2,484	8.2800	8.280	-	-	8.280	8.280	300	8.2800	1.35%
2018-03-05	0	8.170	8.020	8.180	8.170	8.170	27,300	223,041	8.1700	8.170	8.020	8.180	8.170	8.170	27,300	8.1700	1.36%
2018-03-02	0	8.060	-	-	8.060	8.080	3,000	24,216	8.0720	8.060	-	-	8.060	8.080	3,000	8.0720	-1.10%
2018-03-01	0	8.150	8.130	-	8.130	8.160	1,500	12,213	8.1420	8.150	8.130	-	8.130	8.160	1,500	8.1420	-2.16%
2018-02-28	0	8.330	-	-	8.310	8.330	25,200	209,676	8.3205	8.330	-	-	8.310	8.330	25,200	8.3205	-1.19%
2018-02-27	0	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	0.24%
2018-02-26	0	8.410	8.390	8.450	8.410	8.410	2,700	22,707	8.4100	8.410	8.390	8.450	8.410	8.410	2,700	8.4100	1.69%
2018-02-23	0	8.270	-	-	8.260	8.260	2,100	17,346	8.2600	8.270	-	-	8.260	8.260	2,100	8.2600	1.47%
2018-02-22	0	8.150	8.100	8.150	-	-	0	0	-	8.150	8.100	8.150	-	-	0	-	0.00%
2018-02-21	0	8.150	-	8.150	-	-	0	0	-	8.150	-	8.150	-	-	0	-	-0.24%
2018-02-20	0	8.170	8.170	-	8.120	8.160	11,100	90,519	8.1549	8.170	8.170	-	8.120	8.160	11,100	8.1549	0.62%
2018-02-15	0	8.120	8.080	8.130	8.080	8.120	30,000	243,177	8.1059	8.120	8.080	8.130	8.080	8.120	30,000	8.1059	3.44%
2018-02-14	0	7.850	7.830	-	7.840	7.850	6,000	47,070	7.8450	7.850	7.830	-	7.840	7.850	6,000	7.8450	-0.25%
2018-02-13	0	7.870	-	7.870	7.870	7.880	600	4,725	7.8750	7.870	-	7.870	7.870	7.880	600	7.8750	-0.51%
2018-02-12	0	7.910	7.860	7.910	7.850	7.920	10,200	80,574	7.8994	7.910	7.860	7.910	7.850	7.920	10,200	7.8994	-1.13%
2018-02-09	0	8.000	7.990	8.030	7.980	8.000	20,700	165,540	7.9971	8.000	7.990	8.030	7.980	8.000	20,700	7.9971	-1.48%
2018-02-08	0	8.120	8.120	8.160	8.120	8.130	3,600	29,238	8.1217	8.120	8.120	8.160	8.120	8.130	3,600	8.1217	-2.87%
2018-02-07	0	8.360	8.360	8.400	8.350	8.350	15,900	132,780	8.3509	8.360	8.360	8.400	8.350	8.350	15,900	8.3509	0.48%
2018-02-06	0	8.320	8.320	8.370	8.300	8.320	12,900	107,208	8.3107	8.320	8.320	8.370	8.300	8.320	12,900	8.3107	-1.65%
2018-02-05	0	8.460	8.420	8.460	8.420	8.460	34,500	290,661	8.4250	8.460	8.420	8.460	8.420	8.460	34,500	8.4250	-2.31%
2018-02-02	0	8.660	8.650	8.700	8.640	8.670	94,800	819,678	8.6464	8.660	8.650	8.700	8.640	8.670	94,800	8.6464	1.17%
2018-02-01	0	8.560	-	8.580	8.560	8.560	1,800	15,408	8.5600	8.560	-	8.580	8.560	8.560	1,800	8.5600	0.94%
2018-01-31	0	8.480	8.470	8.540	8.450	8.480	54,000	457,647	8.4749	8.480	8.470	8.540	8.450	8.480	54,000	8.4749	-1.05%
2018-01-30	0	8.570	8.570	8.650	8.560	8.620	15,300	131,265	8.5794	8.570	8.570	8.650	8.560	8.620	15,300	8.5794	-1.38%
2018-01-29	0	8.690	8.680	8.720	8.690	8.720	6,000	52,185	8.6975	8.690	8.680	8.720	8.690	8.720	6,000	8.6975	0.58%
2018-01-26	0	8.640	8.640	8.700	8.630	8.630	3,000	25,890	8.6300	8.640	8.640	8.700	8.630	8.630	3,000	8.6300	-0.23%
2018-01-25	0	8.660	8.650	8.700	8.660	8.690	23,400	202,992	8.6749	8.660	8.650	8.700	8.660	8.690	23,400	8.6749	1.05%
2018-01-24	0	8.570	8.540	8.640	8.570	8.580	46,800	401,106	8.5706	8.570	8.540	8.640	8.570	8.580	46,800	8.5706	0.47%
2018-01-23	0	8.530	8.530	8.550	8.530	8.530	28,200	240,546	8.5300	8.530	8.530	8.550	8.530	8.530	28,200	8.5300	0.71%
2018-01-22	0	8.470	8.470	8.480	8.440	8.480	17,100	144,576	8.4547	8.470	8.470	8.480	8.440	8.480	17,100	8.4547	0.36%
2018-01-19	0	8.440	8.440	8.490	8.440	8.460	27,000	228,060	8.4467	8.440	8.440	8.490	8.440	8.460	27,000	8.4467	-1.06%
2018-01-18	0	8.530	8.500	8.550	-	-	0	0	-	8.530	8.500	8.550	-	-	0	-	0.00%
2018-01-17	0	8.530	8.500	8.550	8.500	8.540	28,500	242,916	8.5234	8.530	8.500	8.550	8.500	8.540	28,500	8.5234	-0.35%
2018-01-16	0	8.560	8.560	8.590	8.550	8.600	33,300	285,513	8.5740	8.560	8.560	8.590	8.550	8.600	33,300	8.5740	0.00%
2018-01-15	0	8.560	8.530	8.560	8.560	8.560	1,500	12,840	8.5600	8.560	8.530	8.560	8.560	8.560	1,500	8.5600	0.94%
2018-01-12	0	8.480	8.450	8.480	8.460	8.500	33,600	284,676	8.4725	8.480	8.450	8.480	8.460	8.500	33,600	8.4725	0.36%
2018-01-11	0	8.450	8.420	8.450	8.450	8.450	4,200	35,490	8.4500	8.450	8.420	8.450	8.450	8.450	4,200	8.4500	0.00%
2018-01-10	0	8.450	8.450	8.510	8.450	8.460	13,200	111,597	8.4543	8.450	8.450	8.510	8.450	8.460	13,200	8.4543	1.08%
2018-01-09	0	8.360	8.300	8.370	8.340	8.360	22,500	187,725	8.3433	8.360	8.300	8.370	8.340	8.360	22,500	8.3433	0.72%
2018-01-08	0	8.300	8.290	8.310	8.280	8.320	12,300	102,069	8.2983	8.300	8.290	8.310	8.280	8.320	12,300	8.2983	0.48%
2018-01-05	0	8.260	8.260	8.290	8.260	8.260	18,000	148,680	8.2600	8.260	8.260	8.290	8.260	8.260	18,000	8.2600	-0.12%
2018-01-04	0	8.270	8.240	8.350	8.220	8.230	1,200	9,873	8.2275	8.270	8.240	8.350	8.220	8.230	1,200	8.2275	1.72%
2018-01-03	0	8.130	-	8.140	8.130	8.130	4,500	36,585	8.1300	8.130	-	8.140	8.130	8.130	4,500	8.1300	-0.37%
2018-01-02	0	8.160	8.080	8.200	8.140	8.160	138,000	1,123,467	8.1411	8.160	8.080	8.200	8.140	8.160	138,000	8.1411	0.49%
2017-12-29	0	8.120	8.120	8.140	8.110	8.150	10,800	87,888	8.1378	8.120	8.120	8.140	8.110	8.150	10,800	8.1378	0.37%
2017-12-28	0	8.090	8.010	8.100	8.070	8.100	40,800	329,412	8.0738	8.090	8.010	8.100	8.070	8.100	40,800	8.0738	0.37%
2017-12-27	0	8.060	7.850	8.100	8.030	8.060	37,800	304,050	8.0437	8.060	7.850	8.100	8.030	8.060	37,800	8.0437	1.77%
2017-12-22	0	7.920	-	7.920	7.880	7.920	38,400	303,081	7.8927	7.920	-	7.920	7.880	7.920	38,400	7.8927	0.51%
2017-12-21	0	7.880	7.880	7.920	7.860	7.870	6,000	47,190	7.8650	7.880	7.880	7.920	7.860	7.870	6,000	7.8650	0.51%
2017-12-20	0	7.840	7.840	7.890	-	-	0	0	-	7.840	7.840	7.890	-	-	0	-	0.64%
2017-12-19	0	7.790	7.790	7.810	-	-	0	0	-	7.790	7.790	7.810	-	-	0	-	0.52%
2017-12-18	0	7.750	7.750	7.800	7.750	7.750	600	4,650	7.7500	7.750	7.750	7.800	7.750	7.750	600	7.7500	0.52%
2017-12-15	0	7.710	7.700	7.730	7.690	7.690	24,000	184,560	7.6900	7.710	7.700	7.730	7.690	7.690	24,000	7.6900	0.92%
2017-12-14	0	7.640	7.640	7.920	7.640	7.670	13,500	103,176	7.6427	7.640	7.640	7.920	7.640	7.670	13,500	7.6427	-1.93%
2017-12-13	0	7.790	7.750	7.790	-	-	0	0	-	7.790	7.750	7.790	-	-	0	-	-0.89%
2017-12-12	0	7.860	7.860	7.920	7.850	7.850	2,700	21,195	7.8500	7.860	7.860	7.920	7.850	7.850	2,700	7.8500	0.77%
2017-12-11	0	7.800	-	-	7.800	7.800	6,000	46,800	7.8000	7.800	-	-	7.800	7.800	6,000	7.8000	1.04%
2017-12-08	0	7.720	7.710	7.730	-	-	0	0	-	7.720	7.710	7.730	-	-	0	-	1.05%
2017-12-07	0	7.640	7.640	-	7.640	7.650	70,100	535,799	7.6434	7.640	7.640	-	7.640	7.650	70,100	7.6434	-1.80%
2017-12-06	0	7.780	7.700	7.950	7.740	7.780	10,500	81,375	7.7500	7.780	7.700	7.950	7.740	7.780	10,500	7.7500	0.52%
2017-12-05	0	7.740	7.710	7.760	-	-	0	0	-	7.740	7.710	7.760	-	-	0	-	-0.51%
2017-12-04	0	7.780	-	7.810	7.780	7.780	1,200	9,336	7.7800	7.780	-	7.810	7.780	7.780	1,200	7.7800	0.26%
2017-12-01	0	7.760	7.730	7.780	7.710	7.760	23,400	180,726	7.7233	7.760	7.730	7.780	7.710	7.760	23,400	7.7233	0.39%
2017-11-30	0	7.730	7.730	7.780	7.710	7.710	3,900	30,069	7.7100	7.730	7.730	7.780	7.710	7.710	3,900	7.7100	-0.39%
2017-11-29	0	7.760	7.750	7.800	7.750	7.780	9,600	74,436	7.7538	7.760	7.750	7.800	7.750	7.780	9,600	7.7538	-0.51%
2017-11-28	0	7.800	7.800	7.810	7.780	7.800	8,400	65,448	7.7914	7.800	7.800	7.810	7.780	7.800	8,400	7.7914	0.26%
2017-11-27	0	7.780	7.770	7.820	7.770	7.800	32,100	250,218	7.7950	7.780	7.770	7.820	7.770	7.800	32,100	7.7950	-0.26%
2017-11-24	0	7.800	7.780	7.810	7.800	7.800	6,000	46,800	7.8000	7.800	7.780	7.810	7.800	7.800	6,000	7.8000	0.78%
2017-11-23	0	7.740	7.720	7.740	7.740	7.750	7,500	58,116	7.7488	7.740	7.720	7.740	7.740	7.750	7,500	7.7488	0.26%
2017-11-22	0	7.720	7.720	7.760	7.690	7.720	31,500	242,715	7.7052	7.720	7.720	7.760	7.690	7.720	31,500	7.7052	0.78%
2017-11-21	0	7.660	7.650	7.700	7.650	7.660	18,900	144,747	7.6586	7.660	7.650	7.700	7.650	7.660	18,900	7.6586	-0.13%
2017-11-20	0	7.670	7.670	7.700	7.670	7.670	600	4,602	7.6700	7.670	7.670	7.700	7.670	7.670	600	7.6700	1.32%
2017-11-17	0	7.570	7.570	7.590	7.560	7.570	14,100	106,617	7.5615	7.570	7.570	7.590	7.560	7.570	14,100	7.5615	-0.66%
2017-11-16	0	7.620	7.620	7.660	7.600	7.620	22,500	171,006	7.6003	7.620	7.620	7.660	7.600	7.620	22,500	7.6003	0.40%
2017-11-15	0	7.590	7.570	7.590	7.570	7.590	8,400	63,600	7.5714	7.590	7.570	7.590	7.570	7.590	8,400	7.5714	-2.44%
2017-11-14	0	7.780	7.770	7.780	7.780	7.790	540,000	4,198,209	7.7745	7.780	7.770	7.780	7.780	7.790	540,000	7.7745	-0.13%
2017-11-13	0	7.790	7.770	7.790	7.780	7.790	14,700	114,411	7.7831	7.790	7.770	7.790	7.780	7.790	14,700	7.7831	0.39%
2017-11-10	0	7.760	7.750	7.790	7.750	7.760	908,700	7,046,946	7.7550	7.760	7.750	7.790	7.750	7.760	908,700	7.7550	0.13%
2017-11-09	0	7.750	7.750	7.790	7.740	7.770	39,300	304,572	7.7499	7.750	7.750	7.790	7.740	7.770	39,300	7.7499	0.52%
2017-11-08	0	7.710	7.710	7.720	7.690	7.740	74,400	573,981	7.7148	7.710	7.710	7.720	7.690	7.740	74,400	7.7148	0.00%
2017-11-07	0	7.710	7.700	7.710	7.690	7.710	89,100	685,788	7.6968	7.710	7.700	7.710	7.690	7.710	89,100	7.6968	1.72%
2017-11-06	0	7.580	7.580	7.620	7.490	7.560	96,000	723,894	7.5406	7.580	7.580	7.620	7.490	7.560	96,000	7.5406	1.34%
2017-11-03	0	7.480	7.450	7.490	7.480	7.490	1,500	11,223	7.4820	7.480	7.450	7.490	7.480	7.490	1,500	7.4820	1.36%
2017-11-02	0	7.380	7.380	7.420	7.380	7.430	126,600	940,587	7.4296	7.380	7.380	7.420	7.380	7.430	126,600	7.4296	-1.34%
2017-11-01	0	7.480	7.480	7.490	7.460	7.470	16,200	120,858	7.4604	7.480	7.480	7.490	7.460	7.470	16,200	7.4604	0.54%
2017-10-31	0	7.440	7.420	7.440	-	-	0	0	-	7.440	7.420	7.440	-	-	0	-	0.00%
2017-10-30	0	7.440	7.440	7.470	7.410	7.420	30,300	224,718	7.4164	7.440	7.440	7.470	7.410	7.420	30,300	7.4164	1.50%
2017-10-27	0	7.330	7.310	7.330	7.330	7.330	8,100	59,373	7.3300	7.330	7.310	7.330	7.330	7.330	8,100	7.3300	0.69%
2017-10-26	0	7.280	7.280	7.300	7.280	7.280	12,000	87,360	7.2800	7.280	7.280	7.300	7.280	7.280	12,000	7.2800	-0.14%
2017-10-25	0	7.290	7.290	7.320	7.290	7.300	27,600	201,240	7.2913	7.290	7.290	7.320	7.290	7.300	27,600	7.2913	0.69%
2017-10-24	0	7.240	7.210	7.240	7.220	7.240	17,100	123,519	7.2233	7.240	7.210	7.240	7.220	7.240	17,100	7.2233	-0.55%
2017-10-23	0	7.280	7.270	7.300	7.260	7.280	10,500	76,434	7.2794	7.280	7.270	7.300	7.260	7.280	10,500	7.2794	0.69%
2017-10-20	0	7.230	7.220	7.240	7.230	7.280	1,200	8,691	7.2425	7.230	7.220	7.240	7.230	7.280	1,200	7.2425	-0.96%
2017-10-19	0	7.300	7.280	7.300	-	-	0	0	-	7.300	7.280	7.300	-	-	0	-	0.00%
2017-10-18	0	7.300	7.290	7.310	-	-	0	0	-	7.300	7.290	7.310	-	-	0	-	-0.14%
2017-10-17	0	7.310	7.310	7.330	7.310	7.320	23,700	173,307	7.3125	7.310	7.310	7.330	7.310	7.320	23,700	7.3125	-0.27%
2017-10-16	0	7.330	7.330	7.350	7.310	7.330	42,900	314,445	7.3297	7.330	7.330	7.350	7.310	7.330	42,900	7.3297	0.96%
2017-10-13	0	7.260	7.260	7.280	7.200	7.260	76,700	555,234	7.2390	7.260	7.260	7.280	7.200	7.260	76,700	7.2390	0.55%
2017-10-12	0	7.220	7.220	7.250	-	-	0	0	-	7.220	7.220	7.250	-	-	0	-	0.00%
2017-10-11	0	7.220	7.220	7.230	7.210	7.220	10,600	76,421	7.2095	7.220	7.220	7.230	7.210	7.220	10,600	7.2095	1.98%
2017-10-10	0	7.080	7.060	7.090	7.050	7.080	13,800	97,656	7.0765	7.080	7.060	7.090	7.050	7.080	13,800	7.0765	0.57%
2017-10-09	0	7.040	7.030	7.050	7.010	7.050	43,800	308,382	7.0407	7.040	7.030	7.050	7.010	7.050	43,800	7.0407	-2.22%
2017-10-06	0	7.200	7.210	7.220	7.190	7.210	241,800	1,743,108	7.2089	7.200	7.210	7.220	7.190	7.210	241,800	7.2089	1.27%
2017-10-04	0	7.110	7.110	7.130	7.110	7.110	9,600	68,256	7.1100	7.110	7.110	7.130	7.110	7.110	9,600	7.1100	-0.84%
2017-10-03	0	7.170	7.170	7.200	7.150	7.170	11,700	83,757	7.1587	7.170	7.170	7.200	7.150	7.170	11,700	7.1587	-1.78%
2017-09-29	0	7.300	7.290	7.400	7.290	7.310	41,400	301,944	7.2933	7.300	7.290	7.400	7.290	7.310	41,400	7.2933	-0.82%
2017-09-28	0	7.360	7.340	7.430	7.350	7.360	5,475,000	40,457,610	7.3895	7.360	7.340	7.430	7.350	7.360	5,475,000	7.3895	-0.27%
2017-09-27	0	7.380	7.320	7.490	7.380	7.400	31,500	232,863	7.3925	7.380	7.320	7.490	7.380	7.400	31,500	7.3925	-0.14%
2017-09-26	0	7.390	6.100	7.400	7.360	7.410	144,300	1,065,555	7.3843	7.390	6.100	7.400	7.360	7.410	144,300	7.3843	3.21%
2017-09-25	0	7.160	7.120	7.170	7.160	7.170	58,200	417,132	7.1672	7.160	7.120	7.170	7.160	7.170	58,200	7.1672	-0.42%
2017-09-22	0	7.190	7.100	7.280	7.170	7.200	51,300	368,475	7.1827	7.190	7.100	7.280	7.170	7.200	51,300	7.1827	0.28%
2017-09-21	0	7.170	7.070	7.170	7.180	7.180	22,500	161,550	7.1800	7.170	7.070	7.170	7.180	7.180	22,500	7.1800	0.42%
2017-09-20	0	7.140	7.090	7.200	7.110	7.140	44,400	316,134	7.1201	7.140	7.090	7.200	7.110	7.140	44,400	7.1201	-0.28%
2017-09-19	0	7.160	6.100	7.170	7.120	7.140	21,600	154,020	7.1306	7.160	6.100	7.170	7.120	7.140	21,600	7.1306	-0.42%
2017-09-18	0	7.190	7.190	7.200	7.140	7.190	75,600	542,904	7.1813	7.190	7.190	7.200	7.140	7.190	75,600	7.1813	0.98%
2017-09-15	0	7.120	6.980	7.130	7.100	7.130	183,000	1,302,231	7.1160	7.120	6.980	7.130	7.100	7.130	183,000	7.1160	0.99%
2017-09-14	0	7.050	6.860	7.100	7.040	7.050	137,100	965,787	7.0444	7.050	6.860	7.100	7.040	7.050	137,100	7.0444	1.73%
2017-09-13	0	6.930	6.910	7.100	6.930	6.930	9,000	62,370	6.9300	6.930	6.910	7.100	6.930	6.930	9,000	6.9300	0.43%
2017-09-12	0	6.900	6.900	7.100	6.890	6.890	900	6,201	6.8900	6.900	6.900	7.100	6.890	6.890	900	6.8900	0.29%
2017-09-11	0	6.880	6.800	7.020	6.880	6.920	23,700	163,575	6.9019	6.880	6.800	7.020	6.880	6.920	23,700	6.9019	-1.99%
2017-09-08	0	7.020	7.000	7.010	7.020	7.040	29,700	208,845	7.0318	7.020	7.000	7.010	7.020	7.040	29,700	7.0318	-0.71%
2017-09-07	0	7.070	7.040	7.080	7.030	7.060	125,100	881,898	7.0495	7.070	7.040	7.080	7.030	7.060	125,100	7.0495	1.00%
2017-09-06	0	7.000	6.770	7.000	6.950	7.000	259,500	1,806,708	6.9623	7.000	6.770	7.000	6.950	7.000	259,500	6.9623	2.34%
2017-09-05	0	6.840	6.760	6.850	6.830	6.840	57,000	389,340	6.8305	6.840	6.760	6.850	6.830	6.840	57,000	6.8305	0.15%
2017-09-04	0	6.830	6.620	6.850	6.830	6.870	6,900	47,271	6.8509	6.830	6.620	6.850	6.830	6.870	6,900	6.8509	0.00%
2017-09-01	0	6.830	6.830	6.850	6.820	6.850	134,100	915,375	6.8261	6.830	6.830	6.850	6.820	6.850	134,100	6.8261	2.86%
2017-08-31	0	6.640	6.630	7.100	6.640	6.680	95,400	634,023	6.6459	6.640	6.630	7.100	6.640	6.680	95,400	6.6459	-0.90%
2017-08-30	0	6.700	6.680	7.110	6.690	6.710	49,800	333,840	6.7036	6.700	6.680	7.110	6.690	6.710	49,800	6.7036	0.00%
2017-08-29	0	6.700	6.680	7.000	6.690	6.730	36,600	245,646	6.7116	6.700	6.680	7.000	6.690	6.730	36,600	6.7116	-1.33%
2017-08-28	0	6.790	6.770	6.790	6.800	6.830	231,000	1,571,406	6.8026	6.790	6.770	6.790	6.800	6.830	231,000	6.8026	-0.59%
2017-08-25	0	6.830	6.680	7.000	-	-	0	0	-	6.830	6.680	7.000	-	-	0	-	-0.73%
2017-08-24	0	6.880	6.850	7.000	6.870	6.880	52,200	359,046	6.8783	6.880	6.850	7.000	6.870	6.880	52,200	6.8783	1.03%
2017-08-22	0	6.810	6.750	7.100	6.780	6.810	16,200	110,220	6.8037	6.810	6.750	7.100	6.780	6.810	16,200	6.8037	-1.30%
2017-08-21	0	6.900	6.680	7.100	6.900	6.920	108,300	747,546	6.9025	6.900	6.680	7.100	6.900	6.920	108,300	6.9025	2.37%
2017-08-18	0	6.740	6.680	7.200	6.710	6.740	18,000	120,990	6.7217	6.740	6.680	7.200	6.710	6.740	18,000	6.7217	0.60%
2017-08-17	0	6.700	6.700	6.740	6.690	6.740	99,300	665,538	6.7023	6.700	6.700	6.740	6.690	6.740	99,300	6.7023	-1.62%
2017-08-16	0	6.810	6.810	7.200	6.810	6.810	4,200	28,602	6.8100	6.810	6.810	7.200	6.810	6.810	4,200	6.8100	0.74%
2017-08-15	0	6.760	6.740	6.820	6.760	6.840	30,300	206,070	6.8010	6.760	6.740	6.820	6.760	6.840	30,300	6.8010	-2.45%
2017-08-14	0	6.930	6.850	7.200	-	-	0	0	-	6.930	6.850	7.200	-	-	0	-	0.87%
2017-08-11	0	6.870	6.840	7.090	6.860	7.050	365,400	2,512,773	6.8768	6.870	6.840	7.090	6.860	7.050	365,400	6.8768	-3.10%
2017-08-10	0	7.090	6.950	7.100	7.050	7.090	77,100	544,362	7.0605	7.090	6.950	7.100	7.050	7.090	77,100	7.0605	1.29%
2017-08-09	0	7.000	6.800	7.200	6.980	7.000	42,300	295,584	6.9878	7.000	6.800	7.200	6.980	7.000	42,300	6.9878	-0.85%
2017-08-08	0	7.060	7.060	7.100	7.030	7.060	30,900	217,767	7.0475	7.060	7.060	7.100	7.030	7.060	30,900	7.0475	0.43%
2017-08-07	0	7.030	6.950	7.040	7.030	7.050	49,200	346,656	7.0459	7.030	6.950	7.040	7.030	7.050	49,200	7.0459	1.15%
2017-08-04	0	6.950	6.700	7.150	6.950	6.970	41,700	290,529	6.9671	6.950	6.700	7.150	6.950	6.970	41,700	6.9671	-0.71%
2017-08-03	0	7.000	6.960	7.010	6.990	7.040	49,200	345,030	7.0128	7.000	6.960	7.010	6.990	7.040	49,200	7.0128	0.72%
2017-08-02	0	6.950	6.920	7.080	6.920	6.970	169,800	1,180,044	6.9496	6.950	6.920	7.080	6.920	6.970	169,800	6.9496	-2.80%
2017-08-01	0	7.150	7.090	7.150	7.120	7.150	230,100	1,642,503	7.1382	7.150	7.090	7.150	7.120	7.150	230,100	7.1382	1.13%
2017-07-31	0	7.070	6.700	7.100	7.060	7.090	256,800	1,816,599	7.0740	7.070	6.700	7.100	7.060	7.090	256,800	7.0740	1.29%
2017-07-28	0	6.980	6.700	6.990	6.960	6.980	274,500	1,913,361	6.9703	6.980	6.700	6.990	6.960	6.980	274,500	6.9703	0.72%
2017-07-27	0	6.930	6.830	6.930	6.890	6.950	130,800	904,119	6.9122	6.930	6.830	6.930	6.890	6.950	130,800	6.9122	0.73%
2017-07-26	0	6.880	6.880	6.910	6.860	6.910	613,500	4,216,662	6.8731	6.880	6.880	6.910	6.860	6.910	613,500	6.8731	3.15%
2017-07-25	0	6.670	6.640	6.680	6.660	6.670	45,600	304,065	6.6681	6.670	6.640	6.680	6.660	6.670	45,600	6.6681	1.99%
2017-07-24	0	6.540	6.510	6.540	6.540	6.600	216,300	1,422,375	6.5759	6.540	6.510	6.540	6.540	6.600	216,300	6.5759	-2.97%
2017-07-21	0	6.740	6.740	6.770	6.710	6.740	47,100	316,491	6.7196	6.740	6.740	6.770	6.710	6.740	47,100	6.7196	-0.59%
2017-07-20	0	6.780	6.100	6.790	6.720	6.780	187,800	1,269,453	6.7596	6.780	6.100	6.790	6.720	6.780	187,800	6.7596	1.80%
2017-07-19	0	6.660	6.660	6.690	6.630	6.660	140,100	931,626	6.6497	6.660	6.660	6.690	6.630	6.660	140,100	6.6497	0.60%
2017-07-18	0	6.620	6.600	6.620	6.620	6.620	600	3,972	6.6200	6.620	6.600	6.620	6.620	6.620	600	6.6200	-1.34%
2017-07-17	0	6.710	6.100	6.800	6.700	6.720	168,900	1,132,800	6.7069	6.710	6.100	6.800	6.700	6.720	168,900	6.7069	1.82%
2017-07-14	0	6.590	6.380	6.620	6.590	6.620	41,100	271,647	6.6094	6.590	6.380	6.620	6.590	6.620	41,100	6.6094	1.23%
2017-07-13	0	6.510	6.470	6.740	6.500	6.530	42,600	277,932	6.5242	6.510	6.470	6.740	6.500	6.530	42,600	6.5242	-1.51%
2017-07-12	0	6.610	6.580	6.620	6.560	6.610	49,800	328,029	6.5869	6.610	6.580	6.620	6.560	6.610	49,800	6.5869	2.80%
2017-07-11	0	6.430	6.360	6.470	6.430	6.470	27,300	176,067	6.4493	6.430	6.360	6.470	6.430	6.470	27,300	6.4493	0.78%
2017-07-10	0	6.380	6.360	6.390	6.380	6.440	379,800	2,444,145	6.4353	6.380	6.360	6.390	6.380	6.440	379,800	6.4353	-1.39%
2017-07-07	0	6.470	6.100	6.470	6.480	6.500	112,800	731,628	6.4861	6.470	6.100	6.470	6.480	6.500	112,800	6.4861	-1.52%
2017-07-06	0	6.570	6.540	6.600	6.470	6.590	56,100	367,398	6.5490	6.570	6.540	6.600	6.470	6.590	56,100	6.5490	-3.10%
2017-07-05	0	6.780	6.100	6.800	6.760	6.780	217,800	1,474,146	6.7683	6.780	6.100	6.800	6.760	6.780	217,800	6.7683	0.44%
2017-07-04	0	6.750	6.730	6.770	6.740	6.770	313,200	2,111,859	6.7428	6.750	6.730	6.770	6.740	6.770	313,200	6.7428	0.75%
2017-07-03	0	6.700	6.680	6.700	6.660	6.700	433,800	2,901,336	6.6882	6.700	6.680	6.700	6.660	6.700	433,800	6.6882	2.29%
2017-06-30	0	6.550	6.540	6.570	6.540	6.550	84,300	552,135	6.5496	6.550	6.540	6.570	6.540	6.550	84,300	6.5496	0.00%
2017-06-29	0	6.550	6.520	6.550	6.480	6.550	75,000	488,166	6.5089	6.550	6.520	6.550	6.480	6.550	75,000	6.5089	2.99%
2017-06-28	0	6.360	6.360	6.500	6.350	6.410	81,700	520,727	6.3736	6.360	6.360	6.500	6.350	6.410	81,700	6.3736	0.47%
2017-06-27	0	6.330	6.300	6.350	6.290	6.340	58,500	368,925	6.3064	6.330	6.300	6.350	6.290	6.340	58,500	6.3064	0.16%
2017-06-26	0	6.320	6.290	6.350	6.280	6.320	163,500	1,030,854	6.3049	6.320	6.290	6.350	6.280	6.320	163,500	6.3049	1.77%
2017-06-23	0	6.210	6.190	6.300	6.180	6.230	135,300	839,637	6.2057	6.210	6.190	6.300	6.180	6.230	135,300	6.2057	0.98%
2017-06-22	0	6.150	6.150	7.200	6.130	6.200	235,800	1,454,091	6.1666	6.150	6.150	7.200	6.130	6.200	235,800	6.1666	-2.07%
2017-06-21	0	6.280	6.250	6.470	6.250	6.380	711,700	4,485,105	6.3020	6.280	6.250	6.470	6.250	6.380	711,700	6.3020	-2.64%
2017-06-20	0	6.450	6.440	6.600	6.430	6.460	209,700	1,352,136	6.4480	6.450	6.440	6.600	6.430	6.460	209,700	6.4480	-0.31%
2017-06-19	0	6.470	6.470	6.490	6.460	6.500	329,400	2,137,197	6.4882	6.470	6.470	6.490	6.460	6.500	329,400	6.4882	-0.31%
2017-06-16	0	6.490	6.460	7.290	6.450	6.490	123,600	799,797	6.4708	6.490	6.460	7.290	6.450	6.490	123,600	6.4708	0.31%
2017-06-15	0	6.470	6.450	6.510	6.460	6.600	790,200	5,119,017	6.4781	6.470	6.450	6.510	6.460	6.600	790,200	6.4781	-2.41%
2017-06-14	0	6.630	6.630	7.300	6.630	6.670	147,000	977,292	6.6482	6.630	6.630	7.300	6.630	6.670	147,000	6.6482	-1.04%
2017-06-13	0	6.700	6.660	7.300	6.670	6.700	215,400	1,442,076	6.6949	6.700	6.660	7.300	6.670	6.700	215,400	6.6949	0.75%
2017-06-12	0	6.650	6.620	6.670	6.620	6.690	282,900	1,886,298	6.6677	6.650	6.620	6.670	6.620	6.690	282,900	6.6677	1.06%
2017-06-09	0	6.580	6.570	7.100	6.580	6.630	471,700	3,117,348	6.6088	6.580	6.570	7.100	6.580	6.630	471,700	6.6088	-1.05%
2017-06-08	0	6.650	6.650	6.680	6.640	6.680	657,900	4,379,463	6.6567	6.650	6.650	6.680	6.640	6.680	657,900	6.6567	-3.06%
2017-06-07	0	6.860	6.830	6.860	6.860	6.890	80,700	554,970	6.8770	6.860	6.830	6.860	6.860	6.890	80,700	6.8770	1.03%
2017-06-06	0	6.790	6.790	6.810	6.750	6.840	192,300	1,302,810	6.7749	6.790	6.790	6.810	6.750	6.840	192,300	6.7749	-1.59%
2017-06-05	0	6.900	6.880	6.900	6.870	6.950	130,800	905,913	6.9259	6.900	6.880	6.900	6.870	6.950	130,800	6.9259	0.88%
2017-06-02	0	6.840	6.820	7.420	6.830	6.940	524,100	3,605,157	6.8788	6.840	6.820	7.420	6.830	6.940	524,100	6.8788	-2.70%
2017-06-01	0	7.030	7.000	7.020	6.970	7.030	268,800	1,880,368	6.9954	7.030	7.000	7.020	6.970	7.030	268,800	6.9954	-0.42%
2017-05-31	0	7.060	7.040	7.060	7.070	7.080	57,000	403,458	7.0782	7.060	7.040	7.060	7.070	7.080	57,000	7.0782	-1.12%
2017-05-29	0	7.140	7.130	7.160	7.110	7.140	79,200	564,639	7.1293	7.140	7.130	7.160	7.110	7.140	79,200	7.1293	1.13%
2017-05-26	0	7.060	7.050	7.100	6.950	7.070	384,600	2,690,952	6.9968	7.060	7.050	7.100	6.950	7.070	384,600	6.9968	-4.59%
2017-05-25	0	7.400	6.500	7.410	7.390	7.410	77,400	572,826	7.4009	7.400	6.500	7.410	7.390	7.410	77,400	7.4009	0.00%
2017-05-24	0	7.400	7.330	7.400	7.360	7.400	193,800	1,429,662	7.3770	7.400	7.330	7.400	7.360	7.400	193,800	7.3770	1.37%
2017-05-23	0	7.300	6.560	7.310	7.280	7.350	182,400	1,333,596	7.3114	7.300	6.560	7.310	7.280	7.350	182,400	7.3114	-0.41%
2017-05-22	0	7.330	6.560	7.330	7.310	7.340	206,700	1,514,727	7.3281	7.330	6.560	7.330	7.310	7.340	206,700	7.3281	1.81%
2017-05-19	0	7.200	6.560	7.200	7.170	7.200	140,700	1,012,389	7.1954	7.200	6.560	7.200	7.170	7.200	140,700	7.1954	1.12%
2017-05-18	0	7.120	7.080	7.120	7.100	7.120	39,600	281,775	7.1155	7.120	7.080	7.120	7.100	7.120	39,600	7.1155	1.57%
2017-05-17	0	7.010	6.560	7.180	7.000	7.030	234,600	1,643,346	7.0049	7.010	6.560	7.180	7.000	7.030	234,600	7.0049	-1.41%
2017-05-16	0	7.110	6.640	7.180	7.090	7.100	93,000	660,132	7.0982	7.110	6.640	7.180	7.090	7.100	93,000	7.0982	0.14%
2017-05-15	0	7.100	7.070	7.130	6.970	7.110	432,300	3,052,899	7.0620	7.100	7.070	7.130	6.970	7.110	432,300	7.0620	1.43%
2017-05-12	0	7.000	6.650	7.100	6.990	7.010	162,000	1,133,733	6.9984	7.000	6.650	7.100	6.990	7.010	162,000	6.9984	0.00%
2017-05-11	0	7.000	6.950	7.000	6.920	7.000	298,200	2,076,204	6.9625	7.000	6.950	7.000	6.920	7.000	298,200	6.9625	3.09%
2017-05-10	0	6.790	6.750	6.790	6.760	6.790	134,700	913,167	6.7793	6.790	6.750	6.790	6.760	6.790	134,700	6.7793	-1.16%
2017-05-09	0	6.870	6.850	6.880	6.800	6.870	331,200	2,259,285	6.8215	6.870	6.850	6.880	6.800	6.870	331,200	6.8215	1.48%
2017-05-08	0	6.770	6.650	6.800	6.750	6.890	629,700	4,314,192	6.8512	6.770	6.650	6.800	6.750	6.890	629,700	6.8512	1.96%
2017-05-05	0	6.640	6.620	6.640	6.490	6.900	1,128,000	7,448,445	6.6032	6.640	6.620	6.640	6.490	6.900	1,128,000	6.6032	-4.18%
2017-05-04	0	6.930	6.910	6.930	6.910	7.080	445,200	3,089,790	6.9402	6.930	6.910	6.930	6.910	7.080	445,200	6.9402	-2.12%
2017-05-02	0	7.080	7.080	7.160	7.050	7.100	132,900	939,549	7.0696	7.080	7.080	7.160	7.050	7.100	132,900	7.0696	-1.12%
2017-04-28	0	7.160	7.140	7.600	7.140	7.180	114,900	821,841	7.1527	7.160	7.140	7.600	7.140	7.180	114,900	7.1527	0.14%
2017-04-27	0	7.150	7.140	7.150	7.150	7.170	23,700	169,617	7.1568	7.150	7.140	7.150	7.150	7.170	23,700	7.1568	-0.14%
2017-04-26	0	7.160	7.160	7.180	7.160	7.180	92,400	662,379	7.1686	7.160	7.160	7.180	7.160	7.180	92,400	7.1686	-0.14%
2017-04-25	0	7.170	7.160	7.700	7.170	7.210	82,800	595,392	7.1907	7.170	7.160	7.700	7.170	7.210	82,800	7.1907	-1.24%
2017-04-24	0	7.260	7.260	7.350	7.220	7.260	66,300	480,678	7.2500	7.260	7.260	7.350	7.220	7.260	66,300	7.2500	-1.09%
2017-04-21	0	7.340	7.310	7.340	7.340	7.350	55,200	405,360	7.3435	7.340	7.310	7.340	7.340	7.350	55,200	7.3435	-0.68%
2017-04-20	0	7.390	7.360	7.390	7.360	7.500	48,300	357,135	7.3941	7.390	7.360	7.390	7.360	7.500	48,300	7.3941	-2.76%
2017-04-19	0	7.600	7.600	7.630	7.590	7.620	41,100	312,159	7.5951	7.600	7.600	7.630	7.590	7.620	41,100	7.5951	-0.52%
2017-04-18	0	7.640	7.630	7.650	7.630	7.660	49,200	376,038	7.6430	7.640	7.630	7.650	7.630	7.660	49,200	7.6430	-0.52%
2017-04-13	0	7.680	7.660	7.680	7.670	7.700	47,400	364,146	7.6824	7.680	7.660	7.680	7.670	7.700	47,400	7.6824	-0.65%
2017-04-12	0	7.730	7.710	7.740	7.710	7.730	97,800	754,965	7.7195	7.730	7.710	7.740	7.710	7.730	97,800	7.7195	0.91%
2017-04-11	0	7.660	7.400	7.700	7.640	7.660	42,600	326,016	7.6530	7.660	7.400	7.700	7.640	7.660	42,600	7.6530	1.06%
2017-04-10	0	7.580	7.570	7.590	7.550	7.580	62,400	472,008	7.5642	7.580	7.570	7.590	7.550	7.580	62,400	7.5642	-0.13%
2017-04-07	0	7.590	7.590	7.620	7.560	7.640	90,900	689,721	7.5877	7.590	7.590	7.620	7.560	7.640	90,900	7.5877	2.43%
2017-04-06	0	7.410	7.400	7.520	7.390	7.410	66,300	490,179	7.3933	7.410	7.400	7.520	7.390	7.410	66,300	7.3933	-1.07%
2017-04-05	0	7.490	7.300	7.500	7.430	7.490	124,800	930,099	7.4527	7.490	7.300	7.500	7.430	7.490	124,800	7.4527	1.90%
2017-04-03	0	7.350	7.340	7.360	7.320	7.350	59,700	438,018	7.3370	7.350	7.340	7.360	7.320	7.350	59,700	7.3370	0.96%
2017-03-31	0	7.280	7.280	7.390	7.270	7.280	39,000	283,797	7.2768	7.280	7.280	7.390	7.270	7.280	39,000	7.2768	1.11%
2017-03-30	0	7.200	7.190	7.200	7.170	7.210	75,300	541,359	7.1894	7.200	7.190	7.200	7.170	7.210	75,300	7.1894	1.27%
2017-03-29	0	7.110	7.110	7.130	7.060	7.110	55,800	395,166	7.0818	7.110	7.110	7.130	7.060	7.110	55,800	7.0818	0.99%
2017-03-28	0	7.040	7.020	-	7.020	7.040	42,000	295,395	7.0332	7.040	7.020	-	7.020	7.040	42,000	7.0332	1.15%
2017-03-27	0	6.960	6.950	-	6.940	7.010	127,500	890,040	6.9807	6.960	6.950	-	6.940	7.010	127,500	6.9807	-0.57%
2017-03-24	0	7.000	7.000	-	6.990	7.000	48,600	339,900	6.9938	7.000	7.000	-	6.990	7.000	48,600	6.9938	-0.99%
2017-03-23	0	7.070	7.040	7.060	7.060	7.090	5,400	38,271	7.0872	7.070	7.040	7.060	7.060	7.090	5,400	7.0872	0.86%
2017-03-22	0	7.010	7.010	-	7.010	7.050	310,200	2,176,752	7.0173	7.010	7.010	-	7.010	7.050	310,200	7.0173	-1.96%
2017-03-21	0	7.150	7.140	-	7.130	7.150	14,100	100,734	7.1443	7.150	7.140	-	7.130	7.150	14,100	7.1443	0.85%
2017-03-20	0	7.090	7.070	7.100	7.080	7.100	55,800	395,631	7.0902	7.090	7.070	7.100	7.080	7.100	55,800	7.0902	-0.28%
2017-03-17	0	7.110	7.030	-	7.090	7.130	110,700	787,581	7.1146	7.110	7.030	-	7.090	7.130	110,700	7.1146	-1.52%
2017-03-16	0	7.220	7.210	-	7.180	7.220	82,800	595,758	7.1951	7.220	7.210	-	7.180	7.220	82,800	7.1951	1.26%
2017-03-15	0	7.130	7.120	-	7.120	7.150	38,100	271,725	7.1319	7.130	7.120	-	7.120	7.150	38,100	7.1319	0.14%
2017-03-14	0	7.120	7.100	-	7.110	7.130	41,700	296,898	7.1199	7.120	7.100	-	7.110	7.130	41,700	7.1199	0.42%
2017-03-13	0	7.090	7.090	7.130	7.050	7.110	132,900	941,241	7.0823	7.090	7.090	7.130	7.050	7.110	132,900	7.0823	-2.07%
2017-03-10	0	7.240	7.240	7.260	7.240	7.320	147,900	1,075,401	7.2711	7.240	7.240	7.260	7.240	7.320	147,900	7.2711	-2.43%
2017-03-09	0	7.420	7.400	7.420	7.400	7.640	108,700	806,967	7.4238	7.420	7.400	7.420	7.400	7.640	108,700	7.4238	-3.39%
2017-03-08	0	7.680	7.670	8.000	7.670	7.680	30,000	230,103	7.6701	7.680	7.670	8.000	7.670	7.680	30,000	7.6701	-0.39%
2017-03-07	0	7.710	7.700	7.730	7.710	7.710	17,400	134,154	7.7100	7.710	7.700	7.730	7.710	7.710	17,400	7.7100	0.52%
2017-03-06	0	7.670	7.660	7.700	7.670	7.670	9,900	75,933	7.6700	7.670	7.660	7.700	7.670	7.670	9,900	7.6700	0.00%
2017-03-03	0	7.670	7.650	7.670	7.630	7.670	14,100	107,850	7.6489	7.670	7.650	7.670	7.630	7.670	14,100	7.6489	-1.16%
2017-03-02	0	7.760	7.730	8.000	7.730	7.760	121,500	942,582	7.7579	7.760	7.730	8.000	7.730	7.760	121,500	7.7579	-0.26%
2017-03-01	0	7.780	6.750	8.000	7.760	7.820	2,100	16,371	7.7957	7.780	6.750	8.000	7.760	7.820	2,100	7.7957	0.00%
2017-02-28	0	7.780	6.750	7.780	7.770	7.780	12,900	100,242	7.7707	7.780	6.750	7.780	7.770	7.780	12,900	7.7707	0.00%
2017-02-27	0	7.780	6.750	8.000	7.770	7.770	6,000	46,620	7.7700	7.780	6.750	8.000	7.770	7.770	6,000	7.7700	0.13%
2017-02-24	0	7.770	7.500	8.000	7.610	7.770	34,500	267,369	7.7498	7.770	7.500	8.000	7.610	7.770	34,500	7.7498	0.39%
2017-02-23	0	7.740	7.720	8.000	7.730	7.740	12,000	92,868	7.7390	7.740	7.720	8.000	7.730	7.740	12,000	7.7390	-0.39%
2017-02-22	0	7.770	7.750	7.770	7.770	7.780	16,800	130,542	7.7704	7.770	7.750	7.770	7.770	7.780	16,800	7.7704	-0.13%
2017-02-21	0	7.780	7.780	8.000	7.750	7.780	20,100	155,928	7.7576	7.780	7.780	8.000	7.750	7.780	20,100	7.7576	0.39%
2017-02-20	0	7.750	7.750	8.000	7.730	7.750	19,200	148,740	7.7469	7.750	7.750	8.000	7.730	7.750	19,200	7.7469	0.00%
2017-02-17	0	7.750	7.720	8.000	7.750	7.750	6,900	53,475	7.7500	7.750	7.720	8.000	7.750	7.750	6,900	7.7500	-0.13%
2017-02-16	0	7.760	6.750	8.000	-	-	0	0	-	7.760	6.750	8.000	-	-	0	-	0.00%
2017-02-15	0	7.760	6.750	8.000	7.750	7.750	12,900	99,975	7.7500	7.760	6.750	8.000	7.750	7.750	12,900	7.7500	-0.13%
2017-02-14	0	7.770	6.750	7.790	7.770	7.800	13,500	105,048	7.7813	7.770	6.750	7.790	7.770	7.800	13,500	7.7813	-1.52%
2017-02-13	0	7.890	7.620	7.900	7.880	7.900	93,000	733,065	7.8824	7.890	7.620	7.900	7.880	7.900	93,000	7.8824	1.28%
2017-02-10	0	7.790	7.770	7.790	7.780	7.820	34,200	266,430	7.7904	7.790	7.770	7.790	7.780	7.820	34,200	7.7904	0.26%
2017-02-09	0	7.770	7.730	-	7.730	7.770	78,900	612,954	7.7687	7.770	7.730	-	7.730	7.770	78,900	7.7687	1.30%
2017-02-08	0	7.670	7.650	-	7.620	7.680	173,100	1,323,267	7.6445	7.670	7.650	-	7.620	7.680	173,100	7.6445	-2.04%
2017-02-07	0	7.830	6.750	-	7.840	7.860	62,400	489,243	7.8404	7.830	6.750	-	7.840	7.860	62,400	7.8404	-1.51%
2017-02-06	0	7.950	7.940	-	7.930	7.950	23,400	185,694	7.9356	7.950	7.940	-	7.930	7.950	23,400	7.9356	0.13%
2017-02-03	0	7.940	6.750	7.940	7.890	7.940	140,100	1,107,867	7.9077	7.940	6.750	7.940	7.890	7.940	140,100	7.9077	0.63%
2017-02-02	0	7.890	7.870	7.900	7.890	7.900	13,200	104,160	7.8909	7.890	7.870	7.900	7.890	7.900	13,200	7.8909	1.02%
2017-02-01	0	7.810	6.750	-	-	-	0	0	-	7.810	6.750	-	-	-	0	-	-1.51%
2017-01-27	0	7.930	7.910	7.930	7.900	7.930	3,000	23,736	7.9120	7.930	7.910	7.930	7.900	7.930	3,000	7.9120	1.02%
2017-01-26	0	7.850	7.760	7.900	7.850	7.880	12,000	94,485	7.8738	7.850	7.760	7.900	7.850	7.880	12,000	7.8738	0.00%
2017-01-25	0	7.850	6.750	7.850	7.850	7.850	77,100	605,235	7.8500	7.850	6.750	7.850	7.850	7.850	77,100	7.8500	-0.51%
2017-01-24	0	7.890	6.750	7.900	7.860	7.890	239,400	1,884,825	7.8731	7.890	6.750	7.900	7.860	7.890	239,400	7.8731	-0.13%
2017-01-23	0	7.900	7.890	7.980	7.890	7.900	135,600	1,070,025	7.8910	7.900	7.890	7.980	7.890	7.900	135,600	7.8910	1.54%
2017-01-20	0	7.780	7.770	-	7.780	7.800	120,000	934,740	7.7895	7.780	7.770	-	7.780	7.800	120,000	7.7895	-0.26%
2017-01-19	0	7.800	7.790	-	7.800	7.820	180,000	1,404,366	7.8020	7.800	7.790	-	7.800	7.820	180,000	7.8020	-2.01%
2017-01-18	0	7.960	7.300	-	7.940	7.960	124,800	991,608	7.9456	7.960	7.300	-	7.940	7.960	124,800	7.9456	0.13%
2017-01-17	0	7.950	7.300	7.970	7.940	7.970	56,700	451,218	7.9580	7.950	7.300	7.970	7.940	7.970	56,700	7.9580	0.00%
2017-01-16	0	7.950	7.850	7.970	7.960	7.970	6,000	47,790	7.9650	7.950	7.850	7.970	7.960	7.970	6,000	7.9650	-1.00%
2017-01-13	0	8.030	8.030	8.060	8.020	8.030	138,300	1,109,238	8.0205	8.030	8.030	8.060	8.020	8.030	138,300	8.0205	1.26%
2017-01-12	0	7.930	7.930	7.990	7.900	7.900	9,000	71,100	7.9000	7.930	7.930	7.990	7.900	7.900	9,000	7.9000	1.67%
2017-01-11	0	7.800	7.780	7.800	7.760	7.810	297,900	2,313,642	7.7665	7.800	7.780	7.800	7.760	7.810	297,900	7.7665	-1.52%
2017-01-10	0	7.920	7.850	7.940	7.910	7.940	465,900	3,689,571	7.9192	7.920	7.850	7.940	7.910	7.940	465,900	7.9192	-2.22%
2017-01-09	0	8.100	6.750	8.120	8.090	8.100	179,100	1,450,554	8.0991	8.100	6.750	8.120	8.090	8.100	179,100	8.0991	0.37%
2017-01-06	0	8.070	8.020	8.200	8.060	8.090	56,100	452,700	8.0695	8.070	8.020	8.200	8.060	8.090	56,100	8.0695	0.62%
2017-01-05	0	8.020	8.010	-	8.000	8.030	20,400	163,683	8.0237	8.020	8.010	-	8.000	8.030	20,400	8.0237	1.26%
2017-01-04	0	7.920	7.920	-	7.920	7.970	279,000	2,215,854	7.9421	7.920	7.920	-	7.920	7.970	279,000	7.9421	-2.10%
2017-01-03	0	8.090	8.070	8.080	8.080	8.090	36,900	298,410	8.0870	8.090	8.070	8.080	8.080	8.090	36,900	8.0870	0.00%
2016-12-30	0	8.090	6.750	-	8.030	8.090	30,000	241,500	8.0500	8.090	6.750	-	8.030	8.090	30,000	8.0500	0.50%
2016-12-29	0	8.050	8.020	8.060	8.030	8.060	26,400	212,454	8.0475	8.050	8.020	8.060	8.030	8.060	26,400	8.0475	0.25%
2016-12-28	0	8.030	8.000	8.030	8.000	8.030	18,000	144,096	8.0053	8.030	8.000	8.030	8.000	8.030	18,000	8.0053	1.77%
2016-12-23	0	7.890	7.300	-	7.870	7.900	6,600	52,074	7.8900	7.890	7.300	-	7.870	7.900	6,600	7.8900	0.51%
2016-12-22	0	7.850	7.850	7.880	7.850	7.890	31,500	247,818	7.8672	7.850	7.850	7.880	7.850	7.890	31,500	7.8672	-1.63%
2016-12-21	0	7.980	7.970	-	7.960	7.980	142,500	1,134,675	7.9626	7.980	7.970	-	7.960	7.980	142,500	7.9626	1.14%
2016-12-20	0	7.890	7.300	7.900	8.000	8.000	300	2,400	8.0000	7.890	7.300	7.900	8.000	8.000	300	8.0000	0.00%
2016-12-19	0	7.890	7.760	7.920	7.880	7.930	151,200	1,197,213	7.9181	7.890	7.760	7.920	7.880	7.930	151,200	7.9181	1.68%
2016-12-16	0	7.760	6.750	-	7.760	7.790	25,200	196,080	7.7810	7.760	6.750	-	7.760	7.790	25,200	7.7810	-0.13%
2016-12-15	0	7.770	7.730	-	7.740	7.770	564,600	4,381,620	7.7606	7.770	7.730	-	7.740	7.770	564,600	7.7606	-1.27%
2016-12-14	0	7.870	7.860	7.870	7.820	7.880	473,400	3,716,124	7.8499	7.870	7.860	7.870	7.820	7.880	473,400	7.8499	-0.51%
2016-12-13	0	7.910	7.900	7.940	7.880	7.950	172,200	1,360,914	7.9031	7.910	7.900	7.940	7.880	7.950	172,200	7.9031	-1.49%
2016-12-12	0	8.030	8.020	8.040	7.930	8.040	241,500	1,931,127	7.9964	8.030	8.020	8.040	7.930	8.040	241,500	7.9964	4.15%
2016-12-09	0	7.710	7.710	7.750	7.680	7.710	59,400	457,197	7.6969	7.710	7.710	7.750	7.680	7.710	59,400	7.6969	0.92%
2016-12-08	0	7.640	7.630	7.660	7.640	7.670	162,000	1,239,276	7.6499	7.640	7.630	7.660	7.640	7.670	162,000	7.6499	-1.16%
2016-12-07	0	7.730	7.000	7.740	7.690	7.820	341,000	2,636,860	7.7327	7.730	7.000	7.740	7.690	7.820	341,000	7.7327	-1.40%
2016-12-06	0	7.840	6.980	7.840	7.780	7.850	591,300	4,625,877	7.8232	7.840	6.980	7.840	7.780	7.850	591,300	7.8232	1.69%
2016-12-05	0	7.710	7.690	7.710	7.670	7.720	291,900	2,250,954	7.7114	7.710	7.690	7.710	7.670	7.720	291,900	7.7114	1.45%
2016-12-02	0	7.600	7.600	7.620	7.580	7.700	554,100	4,207,122	7.5927	7.600	7.600	7.620	7.580	7.700	554,100	7.5927	0.53%
2016-12-01	0	7.560	7.400	7.560	7.470	7.610	1,396,200	10,522,362	7.5364	7.560	7.400	7.560	7.470	7.610	1,396,200	7.5364	6.18%
2016-11-30	0	7.120	7.120	7.130	7.070	7.200	530,400	3,770,898	7.1095	7.120	7.120	7.130	7.070	7.200	530,400	7.1095	-1.25%
2016-11-29	0	7.210	7.190	7.210	7.190	7.250	270,300	1,950,939	7.2177	7.210	7.190	7.210	7.190	7.250	270,300	7.2177	0.84%
2016-11-28	0	7.150	7.140	7.720	7.100	7.210	268,800	1,926,723	7.1679	7.150	7.140	7.720	7.100	7.210	268,800	7.1679	-2.19%
2016-11-25	0	7.310	7.300	7.320	7.310	7.390	59,700	437,724	7.3321	7.310	7.300	7.320	7.310	7.390	59,700	7.3321	-1.22%
2016-11-24	0	7.400	7.370	7.400	7.370	7.410	119,100	879,699	7.3862	7.400	7.370	7.400	7.370	7.410	119,100	7.3862	0.41%
2016-11-23	0	7.370	7.370	7.380	7.360	7.430	306,300	2,263,755	7.3906	7.370	7.370	7.380	7.360	7.430	306,300	7.3906	-0.94%
2016-11-22	0	7.440	7.440	7.450	7.440	7.500	507,000	3,781,377	7.4583	7.440	7.440	7.450	7.440	7.500	507,000	7.4583	2.90%
2016-11-21	0	7.230	7.220	7.230	7.220	7.250	220,800	1,597,734	7.2361	7.230	7.220	7.230	7.220	7.250	220,800	7.2361	2.26%
2016-11-18	0	7.070	7.070	7.100	7.070	7.100	258,000	1,825,668	7.0762	7.070	7.070	7.100	7.070	7.100	258,000	7.0762	0.14%
2016-11-17	0	7.060	7.050	7.100	7.060	7.090	215,400	1,524,327	7.0767	7.060	7.050	7.100	7.060	7.090	215,400	7.0767	-1.40%
2016-11-16	0	7.160	7.160	7.170	7.080	7.180	270,600	1,926,405	7.1190	7.160	7.160	7.170	7.080	7.180	270,600	7.1190	3.17%
2016-11-15	0	6.940	6.920	6.940	6.910	6.960	265,500	1,841,214	6.9349	6.940	6.920	6.940	6.910	6.960	265,500	6.9349	0.29%
2016-11-14	0	6.920	6.910	6.920	6.900	7.010	467,400	3,233,418	6.9179	6.920	6.910	6.920	6.900	7.010	467,400	6.9179	-2.12%
2016-11-11	0	7.070	7.060	-	7.050	7.090	513,900	3,638,199	7.0796	7.070	7.060	-	7.050	7.090	513,900	7.0796	-2.08%
2016-11-10	0	7.220	7.200	7.230	7.120	7.220	752,700	5,407,197	7.1837	7.220	7.200	7.230	7.120	7.220	752,700	7.1837	2.12%
2016-11-09	0	7.070	7.000	-	6.900	7.080	583,500	4,072,629	6.9797	7.070	7.000	-	6.900	7.080	583,500	6.9797	0.00%
2016-11-08	0	7.070	7.060	7.080	7.050	7.080	144,600	1,022,130	7.0687	7.070	7.060	7.080	7.050	7.080	144,600	7.0687	0.43%
2016-11-07	0	7.040	7.040	7.050	7.010	7.060	213,000	1,498,077	7.0332	7.040	7.040	7.050	7.010	7.060	213,000	7.0332	0.43%
2016-11-04	0	7.010	6.980	-	7.010	7.050	612,900	4,303,611	7.0217	7.010	6.980	-	7.010	7.050	612,900	7.0217	-1.68%
2016-11-03	0	7.130	7.100	7.400	7.120	7.160	741,600	5,303,202	7.1510	7.130	7.100	7.400	7.120	7.160	741,600	7.1510	-0.97%
2016-11-02	0	7.200	7.200	7.400	7.180	7.210	163,800	1,178,049	7.1920	7.200	7.200	7.400	7.180	7.210	163,800	7.1920	-0.96%
2016-11-01	0	7.270	7.250	-	7.260	7.290	379,500	2,761,011	7.2754	7.270	7.250	-	7.260	7.290	379,500	7.2754	-2.15%
2016-10-31	0	7.430	7.430	7.440	7.350	7.450	283,200	2,106,261	7.4374	7.430	7.430	7.440	7.350	7.450	283,200	7.4374	-1.59%
2016-10-28	0	7.550	7.550	7.620	7.550	7.590	167,700	1,268,820	7.5660	7.550	7.550	7.620	7.550	7.590	167,700	7.5660	0.13%
2016-10-27	0	7.540	7.500	7.550	7.520	7.550	190,200	1,434,270	7.5409	7.540	7.500	7.550	7.520	7.550	190,200	7.5409	-1.05%
2016-10-26	0	7.620	7.600	7.620	7.590	7.620	206,100	1,565,037	7.5936	7.620	7.600	7.620	7.590	7.620	206,100	7.5936	-1.80%
2016-10-25	0	7.760	7.740	7.770	7.710	7.760	166,200	1,283,751	7.7241	7.760	7.740	7.770	7.710	7.760	166,200	7.7241	0.39%
2016-10-24	0	7.730	7.730	7.750	7.680	7.730	236,100	1,817,019	7.6960	7.730	7.730	7.750	7.680	7.730	236,100	7.6960	-0.13%
2016-10-20	0	7.740	7.720	7.750	7.730	7.800	453,600	3,523,539	7.7679	7.740	7.720	7.750	7.730	7.800	453,600	7.7679	0.13%
2016-10-19	0	7.730	7.710	7.740	7.710	7.730	174,900	1,351,275	7.7260	7.730	7.710	7.740	7.710	7.730	174,900	7.7260	0.52%
2016-10-18	0	7.690	7.450	-	7.650	7.690	27,600	211,512	7.6635	7.690	7.450	-	7.650	7.690	27,600	7.6635	1.05%
2016-10-17	0	7.610	7.450	7.640	7.610	7.790	192,000	1,467,822	7.6449	7.610	7.450	7.640	7.610	7.790	192,000	7.6449	-1.49%
2016-10-14	0	46.35	43.90	48.30	46.00	46.40	86,600	3,996,495	46.149	7.725	7.317	8.050	7.667	7.733	519,600	7.6915	1.76%
2016-10-13	0	45.55	45.50	45.65	45.30	45.60	71,600	3,256,910	45.488	7.592	7.583	7.608	7.550	7.600	429,600	7.5813	-1.83%
2016-10-12	0	46.40	46.35	46.50	46.30	46.55	53,900	2,500,130	46.385	7.733	7.725	7.750	7.717	7.758	323,400	7.7308	-1.17%
2016-10-11	0	46.95	46.70	46.95	46.30	47.00	31,900	1,493,505	46.818	7.825	7.783	7.825	7.717	7.833	191,400	7.8031	1.08%
2016-10-07	0	46.45	46.35	47.00	46.00	46.45	51,000	2,355,705	46.190	7.742	7.725	7.833	7.667	7.742	306,000	7.6984	2.43%
2016-10-06	0	45.35	45.25	45.40	45.35	45.55	52,100	2,365,525	45.404	7.558	7.542	7.567	7.558	7.592	312,600	7.5673	0.00%
2016-10-05	0	45.35	45.35	45.50	45.10	45.35	56,400	2,550,145	45.215	7.558	7.558	7.583	7.517	7.558	338,400	7.5359	2.14%
2016-10-04	0	44.40	43.90	44.50	44.40	44.70	61,800	2,754,395	44.569	7.400	7.317	7.417	7.400	7.450	370,800	7.4282	0.34%
2016-10-03	0	44.25	43.90	44.45	43.95	44.25	69,000	3,042,725	44.097	7.375	7.317	7.408	7.325	7.375	414,000	7.3496	2.08%
2016-09-30	0	43.35	43.25	43.35	43.35	43.85	72,800	3,177,760	43.651	7.225	7.208	7.225	7.225	7.308	436,800	7.2751	0.58%
2016-09-29	0	43.10	43.00	43.40	43.10	43.50	153,400	6,645,390	43.321	7.183	7.167	7.233	7.183	7.250	920,400	7.2201	4.36%
2016-09-28	0	41.30	41.15	-	41.05	41.30	52,300	2,152,775	41.162	6.883	6.858	-	6.842	6.883	313,800	6.8603	-1.55%
2016-09-27	0	41.95	41.60	42.20	41.85	42.20	50,800	2,136,515	42.057	6.992	6.933	7.033	6.975	7.033	304,800	7.0096	2.19%
2016-09-26	0	41.05	40.95	41.30	40.95	41.35	57,100	2,356,060	41.262	6.842	6.825	6.883	6.825	6.892	342,600	6.8770	-2.49%
2016-09-23	0	42.10	41.95	42.05	42.05	42.25	52,800	2,223,480	42.111	7.017	6.992	7.008	7.008	7.042	316,800	7.0186	0.24%
2016-09-22	0	42.00	41.80	42.10	41.95	42.15	95,200	4,007,900	42.100	7.000	6.967	7.017	6.992	7.025	571,200	7.0166	1.33%
2016-09-21	0	41.45	41.45	-	41.10	41.45	63,800	2,637,185	41.335	6.908	6.908	-	6.850	6.908	382,800	6.8892	2.98%
2016-09-20	0	40.25	40.25	40.35	40.20	40.80	110,600	4,459,010	40.317	6.708	6.708	6.725	6.700	6.800	663,600	6.7194	-1.59%
2016-09-19	0	40.90	40.80	42.80	40.90	41.15	114,400	4,693,815	41.030	6.817	6.800	7.133	6.817	6.858	686,400	6.8383	0.25%
2016-09-15	0	40.80	40.80	-	40.75	40.90	157,700	6,441,295	40.845	6.800	6.800	-	6.792	6.817	946,200	6.8075	-3.20%
2016-09-14	0	42.15	42.15	-	42.00	42.15	54,700	2,301,895	42.082	7.025	7.025	-	7.000	7.025	328,200	7.0137	-0.94%
2016-09-13	0	42.55	40.80	-	42.40	42.85	61,900	2,640,400	42.656	7.092	6.800	-	7.067	7.142	371,400	7.1093	0.83%
2016-09-12	0	42.20	42.10	42.25	41.95	42.30	68,000	2,863,315	42.108	7.033	7.017	7.042	6.992	7.050	408,000	7.0179	-4.09%
2016-09-09	0	44.00	43.70	44.00	43.95	44.20	57,100	2,514,630	44.039	7.333	7.283	7.333	7.325	7.367	342,600	7.3398	1.73%
2016-09-08	0	43.25	43.20	43.35	43.25	43.45	70,100	3,036,740	43.320	7.208	7.200	7.225	7.208	7.242	420,600	7.2200	2.25%
2016-09-07	0	42.30	42.25	42.35	41.75	42.40	50,500	2,127,835	42.135	7.050	7.042	7.058	6.958	7.067	303,000	7.0226	0.71%
2016-09-06	0	42.00	41.85	42.00	42.00	42.40	54,200	2,290,460	42.259	7.000	6.975	7.000	7.000	7.067	325,200	7.0432	-0.71%
2016-09-05	0	42.30	41.85	42.70	41.20	42.95	129,200	5,430,810	42.034	7.050	6.975	7.117	6.867	7.158	775,200	7.0057	4.44%
2016-09-02	0	40.50	40.35	-	40.45	40.85	73,100	2,969,890	40.628	6.750	6.725	-	6.742	6.808	438,600	6.7713	-3.46%
2016-09-01	0	41.95	41.90	41.95	41.90	42.70	53,200	2,233,950	41.992	6.992	6.983	6.992	6.983	7.117	319,200	6.9986	-2.78%
2016-08-31	0	43.15	43.05	47.75	43.15	43.35	57,100	2,468,475	43.231	7.192	7.175	7.958	7.192	7.225	342,600	7.2051	-2.15%
2016-08-30	0	44.10	44.05	44.20	44.00	44.10	57,500	2,530,625	44.011	7.350	7.342	7.367	7.333	7.350	345,000	7.3351	0.57%
2016-08-29	0	43.85	42.90	44.30	43.80	44.00	37,900	1,665,560	43.946	7.308	7.150	7.383	7.300	7.333	227,400	7.3244	-0.90%
2016-08-26	0	44.25	42.90	44.30	44.15	44.35	56,900	2,516,140	44.220	7.375	7.150	7.383	7.358	7.392	341,400	7.3701	1.03%
2016-08-25	0	43.80	43.65	43.80	43.75	43.85	80,400	3,521,245	43.797	7.300	7.275	7.300	7.292	7.308	482,400	7.2994	-1.13%
2016-08-24	0	44.30	42.90	44.30	44.20	44.55	39,600	1,758,935	44.418	7.383	7.150	7.383	7.367	7.425	237,600	7.4029	0.80%
2016-08-23	0	43.95	43.00	43.95	43.55	44.05	75,400	3,299,805	43.764	7.325	7.167	7.325	7.258	7.342	452,400	7.2940	-2.44%
2016-08-22	0	45.05	44.95	45.10	44.80	45.40	229,100	10,341,120	45.138	7.508	7.492	7.517	7.467	7.567	1,374,600	7.5230	-0.77%
2016-08-19	0	45.40	45.35	45.50	45.40	46.00	113,600	5,186,600	45.657	7.567	7.558	7.583	7.567	7.667	681,600	7.6094	1.57%
2016-08-18	0	44.70	44.60	44.75	44.30	44.70	77,000	3,422,600	44.449	7.450	7.433	7.458	7.383	7.450	462,000	7.4082	2.05%
2016-08-17	0	43.80	43.75	43.85	43.80	44.00	83,400	3,663,350	43.925	7.300	7.292	7.308	7.300	7.333	500,400	7.3208	0.81%
2016-08-16	0	43.45	43.30	43.45	43.10	43.45	89,200	3,853,520	43.201	7.242	7.217	7.242	7.183	7.242	535,200	7.2001	1.40%
2016-08-15	0	42.85	42.80	42.85	42.50	42.90	118,900	5,071,980	42.658	7.142	7.133	7.142	7.083	7.150	713,400	7.1096	2.88%
2016-08-12	0	41.65	41.60	41.70	41.65	42.10	148,500	6,205,435	41.787	6.942	6.933	6.950	6.942	7.017	891,000	6.9646	4.91%
2016-08-11	0	39.70	39.60	39.70	39.75	40.00	142,200	5,675,160	39.910	6.617	6.600	6.617	6.625	6.667	853,200	6.6516	-1.98%
2016-08-10	0	40.50	40.00	40.55	40.50	40.95	156,900	6,410,215	40.855	6.750	6.667	6.758	6.750	6.825	941,400	6.8092	-0.86%
2016-08-09	0	40.85	40.85	40.90	40.75	41.00	91,400	3,736,220	40.878	6.808	6.808	6.817	6.792	6.833	548,400	6.8129	0.62%
2016-08-08	0	40.60	40.40	40.65	40.20	40.60	29,300	1,182,545	40.360	6.767	6.733	6.775	6.700	6.767	175,800	6.7266	1.37%
2016-08-05	0	40.05	40.00	40.05	39.80	40.15	56,900	2,276,175	40.003	6.675	6.667	6.675	6.633	6.692	341,400	6.6672	2.17%
2016-08-04	0	39.20	39.10	39.20	39.20	39.60	91,400	3,603,985	39.431	6.533	6.517	6.533	6.533	6.600	548,400	6.5718	2.75%
2016-08-03	0	38.15	38.10	38.25	38.05	39.00	159,600	6,110,905	38.289	6.358	6.350	6.375	6.342	6.500	957,600	6.3815	-4.27%
2016-08-01	0	39.85	39.75	39.85	39.60	40.25	112,800	4,520,985	40.080	6.642	6.625	6.642	6.600	6.708	676,800	6.6799	1.79%
2016-07-29	0	39.15	39.15	39.20	39.10	39.60	140,700	5,532,460	39.321	6.525	6.525	6.533	6.517	6.600	844,200	6.5535	-2.37%
2016-07-28	0	40.10	40.10	40.15	40.00	40.30	138,200	5,554,305	40.190	6.683	6.683	6.692	6.667	6.717	829,200	6.6984	-2.20%
2016-07-27	0	41.00	40.90	41.15	40.80	41.15	109,600	4,492,485	40.990	6.833	6.817	6.858	6.800	6.858	657,600	6.8316	-0.36%
2016-07-26	0	41.15	41.10	41.20	41.15	41.45	113,800	4,708,475	41.375	6.858	6.850	6.867	6.858	6.908	682,800	6.8958	-2.14%
2016-07-25	0	42.05	42.00	42.15	42.05	42.25	75,200	3,166,825	42.112	7.008	7.000	7.025	7.008	7.042	451,200	7.0187	-0.83%
2016-07-22	0	42.40	42.30	42.45	42.30	42.80	145,000	6,173,445	42.575	7.067	7.050	7.075	7.050	7.133	870,000	7.0959	-3.20%
2016-07-21	0	43.80	43.70	43.80	43.65	43.90	86,540	3,792,556	43.824	7.300	7.283	7.300	7.275	7.317	519,240	7.3041	1.04%
2016-07-20	0	43.35	43.30	43.35	43.35	43.50	59,559	2,586,043	43.420	7.225	7.217	7.225	7.225	7.250	357,354	7.2366	-0.23%
2016-07-19	0	43.45	43.40	43.50	43.35	43.60	71,500	3,107,310	43.459	7.242	7.233	7.250	7.225	7.267	429,000	7.2431	-1.70%
2016-07-18	0	44.20	44.15	44.25	44.10	44.30	47,700	2,108,435	44.202	7.367	7.358	7.375	7.350	7.383	286,200	7.3670	1.38%
2016-07-15	0	43.60	43.50	43.60	43.55	44.00	119,200	5,219,255	43.786	7.267	7.250	7.267	7.258	7.333	715,200	7.2976	0.23%
2016-07-14	0	43.50	43.50	43.60	43.50	43.75	86,800	3,789,940	43.663	7.250	7.250	7.267	7.250	7.292	520,800	7.2772	-2.58%
2016-07-13	0	44.65	44.60	44.65	44.50	44.85	90,400	4,041,435	44.706	7.442	7.433	7.442	7.417	7.475	542,400	7.4510	2.29%
2016-07-12	0	43.65	43.60	43.70	43.40	43.65	41,900	1,825,010	43.556	7.275	7.267	7.283	7.233	7.275	251,400	7.2594	1.39%
2016-07-11	0	43.05	43.00	43.05	43.05	43.80	81,600	3,538,100	43.359	7.175	7.167	7.175	7.175	7.300	489,600	7.2265	-1.71%
2016-07-08	0	43.80	43.60	43.80	43.55	43.90	97,800	4,274,935	43.711	7.300	7.267	7.300	7.258	7.317	586,800	7.2852	-4.05%
2016-07-07	0	45.65	45.60	45.70	45.40	45.65	42,600	1,940,350	45.548	7.608	7.600	7.617	7.567	7.608	255,600	7.5914	1.90%
2016-07-06	0	44.80	44.75	44.80	44.40	44.90	62,300	2,776,740	44.570	7.467	7.458	7.467	7.400	7.483	373,800	7.4284	-2.40%
2016-07-05	0	45.90	45.80	45.90	46.00	46.35	44,300	2,045,780	46.180	7.650	7.633	7.650	7.667	7.725	265,800	7.6967	-2.13%
2016-07-04	0	46.90	46.85	46.90	46.75	47.10	42,000	1,974,175	47.004	7.817	7.808	7.817	7.792	7.850	252,000	7.8340	-0.42%
2016-06-30	0	47.10	47.10	47.20	46.85	47.20	42,800	2,015,050	47.081	7.850	7.850	7.867	7.808	7.867	256,800	7.8468	2.06%
2016-06-29	0	46.15	46.10	46.20	45.90	46.20	73,300	3,375,245	46.047	7.692	7.683	7.700	7.650	7.700	439,800	7.6745	2.78%
2016-06-28	0	44.90	44.95	45.10	44.55	44.90	52,700	2,359,015	44.763	7.483	7.492	7.517	7.425	7.483	316,200	7.4605	-1.32%
2016-06-27	0	45.50	45.45	45.50	45.00	45.50	38,400	1,739,590	45.302	7.583	7.575	7.583	7.500	7.583	230,400	7.5503	-0.66%
2016-06-24	0	45.80	44.90	45.85	44.65	46.65	110,300	5,016,295	45.479	7.633	7.483	7.642	7.442	7.775	661,800	7.5798	-2.03%
2016-06-23	0	46.75	46.55	46.70	46.65	47.05	36,900	1,727,950	46.828	7.792	7.758	7.783	7.775	7.842	221,400	7.8047	-1.79%
2016-06-22	0	47.60	47.50	47.60	47.10	47.60	32,300	1,534,390	47.504	7.933	7.917	7.933	7.850	7.933	193,800	7.9174	1.60%
2016-06-21	0	46.85	46.80	46.85	46.65	46.95	53,900	2,518,655	46.728	7.808	7.800	7.808	7.775	7.825	323,400	7.7880	0.64%
2016-06-20	0	46.55	46.55	46.75	46.30	46.70	52,100	2,415,500	46.363	7.758	7.758	7.792	7.717	7.783	312,600	7.7271	3.91%
2016-06-17	0	44.80	44.65	44.80	44.60	44.85	97,600	4,363,705	44.710	7.467	7.442	7.467	7.433	7.475	585,600	7.4517	-0.44%
2016-06-16	0	45.00	45.00	45.10	45.00	45.35	31,400	1,416,375	45.107	7.500	7.500	7.517	7.500	7.558	188,400	7.5179	-2.07%
2016-06-15	0	45.95	45.90	46.05	45.55	45.95	30,600	1,400,630	45.772	7.658	7.650	7.675	7.592	7.658	183,600	7.6287	-0.33%
2016-06-14	0	46.10	46.10	46.20	46.10	46.35	13,000	601,150	46.242	7.683	7.683	7.700	7.683	7.725	78,000	7.7071	-0.97%
2016-06-13	0	46.55	46.50	46.60	46.25	46.70	53,300	2,478,675	46.504	7.758	7.750	7.767	7.708	7.783	319,800	7.7507	-2.21%
2016-06-10	0	47.60	47.60	47.65	47.60	48.10	7,200	344,890	47.901	7.933	7.933	7.942	7.933	8.017	43,200	7.9836	-0.42%
2016-06-08	0	47.80	47.70	47.80	47.65	47.90	39,700	1,894,935	47.731	7.967	7.950	7.967	7.942	7.983	238,200	7.9552	1.38%
2016-06-07	0	47.15	47.15	47.20	46.90	47.15	39,800	1,870,980	47.010	7.858	7.858	7.867	7.817	7.858	238,800	7.8349	1.18%
2016-06-06	0	46.60	46.55	46.65	46.40	46.60	7,000	325,350	46.479	7.767	7.758	7.775	7.733	7.767	42,000	7.7464	0.11%
2016-06-03	0	46.55	46.50	46.55	46.55	46.75	37,000	1,725,050	46.623	7.758	7.750	7.758	7.758	7.792	222,000	7.7705	-0.21%
2016-06-02	0	46.65	46.60	46.70	46.35	46.80	39,900	1,852,290	46.423	7.775	7.767	7.783	7.725	7.800	239,400	7.7372	1.30%
2016-06-01	0	46.05	46.05	46.10	46.05	46.40	39,400	1,822,900	46.266	7.675	7.675	7.683	7.675	7.733	236,400	7.7111	-1.50%
2016-05-31	0	46.75	46.55	46.70	46.70	46.95	45,100	2,108,290	46.747	7.792	7.758	7.783	7.783	7.825	270,600	7.7912	0.54%
2016-05-30	0	46.50	46.50	46.55	46.45	46.65	37,100	1,727,885	46.574	7.750	7.750	7.758	7.742	7.775	222,600	7.7623	0.22%
2016-05-27	0	46.40	46.30	46.40	46.30	46.50	52,100	2,417,155	46.395	7.733	7.717	7.733	7.717	7.750	312,600	7.7324	-1.28%
2016-05-26	0	47.00	47.00	47.10	46.85	47.05	38,000	1,784,795	46.968	7.833	7.833	7.850	7.808	7.842	228,000	7.8280	1.40%
2016-05-25	0	46.35	46.30	46.35	46.30	46.50	44,100	2,045,020	46.372	7.725	7.717	7.725	7.717	7.750	264,600	7.7287	2.54%
2016-05-24	0	45.20	45.10	45.20	45.15	45.40	108,800	4,923,165	45.250	7.533	7.517	7.533	7.525	7.567	652,800	7.5416	-0.22%
2016-05-23	0	45.30	45.30	45.35	45.25	45.70	48,400	2,201,970	45.495	7.550	7.550	7.558	7.542	7.617	290,400	7.5825	-2.05%
2016-05-20	0	46.25	46.20	46.30	46.10	46.35	52,500	2,428,090	46.249	7.708	7.700	7.717	7.683	7.725	315,000	7.7082	2.21%
2016-05-19	0	45.25	45.25	45.35	45.10	45.55	165,400	7,493,040	45.303	7.542	7.542	7.558	7.517	7.592	992,400	7.5504	-1.42%
2016-05-18	0	45.90	45.85	45.90	45.90	46.25	82,500	3,802,450	46.090	7.650	7.642	7.650	7.650	7.708	495,000	7.6817	-0.43%
2016-05-17	0	46.10	46.05	46.15	45.80	46.20	129,300	5,957,725	46.077	7.683	7.675	7.692	7.633	7.700	775,800	7.6795	1.99%
2016-05-16	0	45.20	45.20	45.35	44.95	45.25	81,500	3,681,490	45.172	7.533	7.533	7.558	7.492	7.542	489,000	7.5286	1.01%
2016-05-13	0	44.75	44.75	44.90	44.55	44.75	91,200	4,064,745	44.570	7.458	7.458	7.483	7.425	7.458	547,200	7.4283	0.11%
2016-05-12	0	44.70	44.60	44.70	44.30	44.70	43,400	1,930,370	44.479	7.450	7.433	7.450	7.383	7.450	260,400	7.4131

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---