Samsung HSI Daily (2x) Leveraged Product: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07205	2017-03-14	2021-01-18	2021-03-18	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
2021-03-17	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2021-01-18	0	8.490	-	8.750	8.275	8.490	490,800	4,152,703	8.4611	8.490	-	8.750	8.275	8.490	490,800	8.4611	1.43%
2021-01-15	0	8.370	-	-	8.220	8.350	58,400	486,262	8.3264	8.370	-	-	8.220	8.350	58,400	8.3264	0.84%
2021-01-14	0	8.300	-	-	8.215	8.300	154,800	1,273,148	8.2245	8.300	-	-	8.215	8.300	154,800	8.2245	1.41%
2021-01-13	0	8.185	-	-	8.160	8.245	75,800	623,051	8.2197	8.185	-	-	8.160	8.245	75,800	8.2197	0.06%
2021-01-12	0	8.180	-	-	8.005	8.125	49,800	400,836	8.0489	8.180	-	-	8.005	8.125	49,800	8.0489	2.44%
2021-01-11	0	7.985	-	-	7.970	8.125	220,000	1,772,349	8.0561	7.985	-	-	7.970	8.125	220,000	8.0561	0.13%
2021-01-08	0	7.975	7.900	7.980	7.825	7.990	160,600	1,270,509	7.9110	7.975	7.900	7.980	7.825	7.990	160,600	7.9110	1.92%
2021-01-07	0	7.825	7.740	-	7.790	7.845	152,600	1,193,797	7.8230	7.825	7.740	-	7.790	7.845	152,600	7.8230	-0.70%
2021-01-06	0	7.880	7.740	7.875	7.720	7.885	44,800	349,882	7.8099	7.880	7.740	7.875	7.720	7.885	44,800	7.8099	1.09%
2021-01-05	0	7.795	7.600	-	7.620	7.860	82,200	636,571	7.7442	7.795	7.600	-	7.620	7.860	82,200	7.7442	0.52%
2021-01-04	0	7.755	-	-	7.585	7.740	290,200	2,226,452	7.6721	7.755	-	-	7.585	7.740	290,200	7.6721	1.37%
2020-12-31	0	7.650	-	-	7.615	7.685	351,400	2,691,238	7.6586	7.650	-	-	7.615	7.685	351,400	7.6586	0.79%
2020-12-30	0	7.590	-	-	7.325	7.580	110,200	815,390	7.3992	7.590	-	-	7.325	7.580	110,200	7.3992	4.33%
2020-12-29	0	7.275	-	7.320	7.240	7.240	1,000	7,240	7.2400	7.275	-	7.320	7.240	7.240	1,000	7.2400	1.46%
2020-12-28	0	7.170	-	-	7.220	7.240	45,200	327,148	7.2378	7.170	-	-	7.220	7.240	45,200	7.2378	-0.35%
2020-12-24	0	7.195	-	-	7.185	7.190	400	2,875	7.1875	7.195	-	-	7.185	7.190	400	7.1875	0.77%
2020-12-23	0	7.140	-	-	7.105	7.140	10,200	72,821	7.1393	7.140	-	-	7.105	7.140	10,200	7.1393	1.56%
2020-12-22	0	7.030	-	7.100	7.000	7.140	37,800	267,952	7.0887	7.030	-	7.100	7.000	7.140	37,800	7.0887	-1.82%
2020-12-21	0	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	-0.76%
2020-12-18	0	7.215	-	-	7.230	7.230	30,200	218,346	7.2300	7.215	-	-	7.230	7.230	30,200	7.2300	-1.57%
2020-12-17	0	7.330	-	-	7.270	7.270	6,200	45,074	7.2700	7.330	-	-	7.270	7.270	6,200	7.2700	1.45%
2020-12-16	0	7.225	-	-	7.195	7.235	36,600	264,594	7.2293	7.225	-	-	7.195	7.235	36,600	7.2293	1.90%
2020-12-15	0	7.090	7.075	-	7.070	7.115	130,000	920,452	7.0804	7.090	7.075	-	7.070	7.115	130,000	7.0804	-1.80%
2020-12-14	0	7.220	-	-	7.150	7.240	405,000	2,914,807	7.1971	7.220	-	-	7.150	7.240	405,000	7.1971	-0.69%
2020-12-11	0	7.270	-	-	7.330	7.330	1,000	7,330	7.3300	7.270	-	-	7.330	7.330	1,000	7.3300	1.04%
2020-12-10	0	7.195	7.100	-	7.170	7.195	200,600	1,439,997	7.1784	7.195	7.100	-	7.170	7.195	200,600	7.1784	-0.90%
2020-12-09	0	7.260	-	-	7.320	7.320	200	1,464	7.3200	7.260	-	-	7.320	7.320	200	7.3200	1.54%
2020-12-08	0	7.150	-	-	7.150	7.150	200	1,430	7.1500	7.150	-	-	7.150	7.150	200	7.1500	-1.38%
2020-12-07	0	7.250	-	7.420	7.165	7.405	699,200	5,155,053	7.3728	7.250	-	7.420	7.165	7.405	699,200	7.3728	-2.29%
2020-12-04	0	7.420	-	-	7.350	7.375	22,000	161,849	7.3568	7.420	-	-	7.350	7.375	22,000	7.3568	0.61%
2020-12-03	0	7.375	-	-	7.320	7.390	5,000	36,786	7.3572	7.375	-	-	7.320	7.390	5,000	7.3572	1.24%
2020-12-02	0	7.285	-	-	7.190	7.225	29,800	215,298	7.2248	7.285	-	-	7.190	7.225	29,800	7.2248	0.34%
2020-12-01	0	7.260	-	-	7.240	7.300	50,800	368,976	7.2633	7.260	-	-	7.240	7.300	50,800	7.2633	0.97%
2020-11-30	0	7.190	-	7.290	7.185	7.490	124,400	920,943	7.4031	7.190	-	7.290	7.185	7.490	124,400	7.4031	-4.20%
2020-11-27	0	7.505	-	7.620	7.395	7.535	134,400	1,005,023	7.4778	7.505	-	7.620	7.395	7.535	134,400	7.4778	1.35%
2020-11-26	0	7.405	-	7.550	7.350	7.350	20,400	149,940	7.3500	7.405	-	7.550	7.350	7.350	20,400	7.3500	0.82%
2020-11-25	0	7.345	-	7.400	7.365	7.550	394,400	2,962,207	7.5107	7.345	-	7.400	7.365	7.550	394,400	7.5107	0.82%
2020-11-24	0	7.285	-	7.370	-	-	0	0	-	7.285	-	7.370	-	-	0	-	0.62%
2020-11-23	0	7.240	-	7.320	7.210	7.215	12,200	88,017	7.2145	7.240	-	7.320	7.210	7.215	12,200	7.2145	0.35%
2020-11-20	0	7.215	-	7.385	7.210	7.215	18,000	129,795	7.2108	7.215	-	7.385	7.210	7.215	18,000	7.2108	0.14%
2020-11-19	0	7.205	7.175	7.550	7.190	7.190	5,000	35,950	7.1900	7.205	7.175	7.550	7.190	7.190	5,000	7.1900	-0.96%
2020-11-18	0	7.275	-	7.310	7.215	7.330	104,200	759,630	7.2901	7.275	-	7.310	7.215	7.330	104,200	7.2901	0.83%
2020-11-17	0	7.215	-	7.550	7.215	7.270	365,600	2,641,248	7.2244	7.215	-	7.550	7.215	7.270	365,600	7.2244	0.28%
2020-11-16	0	7.195	-	-	7.160	7.190	427,800	3,064,719	7.1639	7.195	-	-	7.160	7.190	427,800	7.1639	1.62%
2020-11-13	0	7.080	6.965	7.125	6.985	7.040	48,200	338,843	7.0299	7.080	6.965	7.125	6.985	7.040	48,200	7.0299	-0.21%
2020-11-12	0	7.095	-	-	7.250	7.250	1,000	7,250	7.2500	7.095	-	-	7.250	7.250	1,000	7.2500	-0.49%
2020-11-11	0	7.130	-	7.250	7.120	7.210	61,800	441,580	7.1453	7.130	-	7.250	7.120	7.210	61,800	7.1453	-0.21%
2020-11-10	0	7.145	-	-	7.075	7.205	17,200	122,755	7.1369	7.145	-	-	7.075	7.205	17,200	7.1369	1.93%
2020-11-09	0	7.010	-	7.050	7.015	7.090	140,800	989,106	7.0249	7.010	-	7.050	7.015	7.090	140,800	7.0249	2.41%
2020-11-06	0	6.845	6.830	7.010	6.790	6.875	262,600	1,792,065	6.8243	6.845	6.830	7.010	6.790	6.875	262,600	6.8243	0.44%
2020-11-05	0	6.815	-	7.050	6.655	6.810	103,600	697,583	6.7334	6.815	-	7.050	6.655	6.810	103,600	6.7334	6.24%
2020-11-04	0	6.415	-	-	6.340	6.490	260,400	1,670,314	6.4144	6.415	-	-	6.340	6.490	260,400	6.4144	-1.08%
2020-11-03	0	6.485	-	6.485	6.355	6.500	1,073,800	6,957,229	6.4791	6.485	-	6.485	6.355	6.500	1,073,800	6.4791	4.77%
2020-11-02	0	6.190	6.145	6.190	6.090	6.115	20,800	127,134	6.1122	6.190	6.145	6.190	6.090	6.115	20,800	6.1122	3.34%
2020-10-30	0	5.990	-	-	5.985	6.185	126,000	764,284	6.0657	5.990	-	-	5.985	6.185	126,000	6.0657	-4.39%
2020-10-29	0	6.265	-	-	6.155	6.330	133,400	826,521	6.1958	6.265	-	-	6.155	6.330	133,400	6.1958	-1.03%
2020-10-28	0	6.330	-	6.600	6.340	6.340	200	1,268	6.3400	6.330	-	6.600	6.340	6.340	200	6.3400	-0.47%
2020-10-27	0	6.360	-	-	6.285	6.375	210,600	1,338,095	6.3537	6.360	-	-	6.285	6.375	210,600	6.3537	-1.47%
2020-10-23	0	6.455	6.455	6.600	6.430	6.460	222,800	1,434,095	6.4367	6.455	6.455	6.600	6.430	6.460	222,800	6.4367	1.25%
2020-10-22	0	6.375	6.250	-	6.260	6.380	30,400	193,704	6.3718	6.375	6.250	-	6.260	6.380	30,400	6.3718	0.08%
2020-10-21	0	6.370	6.310	6.380	6.325	6.430	215,600	1,376,772	6.3858	6.370	6.310	6.380	6.325	6.430	215,600	6.3858	1.76%
2020-10-20	0	6.260	6.030	-	6.235	6.240	13,400	83,607	6.2393	6.260	6.030	-	6.235	6.240	13,400	6.2393	0.16%
2020-10-19	0	6.250	6.200	-	6.235	6.360	123,200	777,292	6.3092	6.250	6.200	-	6.235	6.360	123,200	6.3092	1.05%
2020-10-16	0	6.185	6.180	6.600	6.185	6.185	1,800	11,133	6.1850	6.185	6.180	6.600	6.185	6.185	1,800	6.1850	1.98%
2020-10-15	0	6.065	6.060	-	6.060	6.220	115,000	712,171	6.1928	6.065	6.060	-	6.060	6.220	115,000	6.1928	-3.73%
2020-10-14	0	6.300	6.300	6.600	6.265	6.330	19,000	119,931	6.3122	6.300	6.300	6.600	6.265	6.330	19,000	6.3122	-0.47%
2020-10-12	0	6.330	6.320	6.330	6.170	6.340	166,000	1,035,407	6.2374	6.330	6.320	6.330	6.170	6.340	166,000	6.2374	4.63%
2020-10-09	0	6.050	-	6.160	6.090	6.150	51,600	315,931	6.1227	6.050	-	6.160	6.090	6.150	51,600	6.1227	-0.41%
2020-10-08	0	6.075	6.070	6.080	6.020	6.055	126,000	759,035	6.0241	6.075	6.070	6.080	6.020	6.055	126,000	6.0241	-0.74%
2020-10-07	0	6.120	6.120	6.130	5.980	6.110	180,800	1,095,641	6.0600	6.120	6.120	6.130	5.980	6.110	180,800	6.0600	2.34%
2020-10-06	0	5.980	5.980	5.985	5.925	5.980	22,800	135,250	5.9320	5.980	5.980	5.985	5.925	5.980	22,800	5.9320	1.96%
2020-10-05	0	5.865	5.860	5.870	5.835	5.920	123,200	724,828	5.8833	5.865	5.860	5.870	5.835	5.920	123,200	5.8833	1.73%
2020-09-30	0	5.765	5.755	5.765	5.745	5.880	69,000	401,580	5.8200	5.765	5.755	5.765	5.745	5.880	69,000	5.8200	1.95%
2020-09-29	0	5.655	5.650	5.660	5.655	5.775	280,000	1,609,879	5.7496	5.655	5.650	5.660	5.655	5.775	280,000	5.7496	-1.65%
2020-09-28	0	5.750	5.745	5.755	5.625	5.745	35,600	203,304	5.7108	5.750	5.745	5.755	5.625	5.745	35,600	5.7108	2.40%
2020-09-25	0	5.615	5.605	5.615	5.575	5.690	77,400	437,672	5.6547	5.615	5.605	5.615	5.575	5.690	77,400	5.6547	-0.97%
2020-09-24	0	5.670	5.675	5.680	5.610	5.775	174,200	995,417	5.7142	5.670	5.675	5.680	5.610	5.775	174,200	5.7142	-3.32%
2020-09-23	0	5.865	5.865	5.875	5.795	5.865	40,200	234,757	5.8397	5.865	5.865	5.875	5.795	5.865	40,200	5.8397	0.17%
2020-09-22	0	5.855	5.860	5.865	5.820	5.935	178,000	1,046,751	5.8806	5.855	5.860	5.865	5.820	5.935	178,000	5.8806	-1.76%
2020-09-21	0	5.960	5.955	5.965	5.960	6.260	193,600	1,177,713	6.0832	5.960	5.955	5.965	5.960	6.260	193,600	6.0832	-3.87%
2020-09-18	0	6.200	6.195	6.205	6.185	6.220	38,200	237,038	6.2052	6.200	6.195	6.205	6.185	6.220	38,200	6.2052	0.90%
2020-09-17	0	6.145	6.140	6.145	6.120	6.205	92,400	569,403	6.1624	6.145	6.140	6.145	6.120	6.205	92,400	6.1624	-3.23%
2020-09-16	0	6.350	6.345	6.355	6.345	6.400	44,000	280,085	6.3656	6.350	6.345	6.355	6.345	6.400	44,000	6.3656	-0.24%
2020-09-15	0	6.365	6.370	6.380	6.305	6.375	79,200	502,636	6.3464	6.365	6.370	6.380	6.305	6.375	79,200	6.3464	0.87%
2020-09-14	0	6.310	6.300	6.310	6.280	6.350	221,600	1,400,054	6.3179	6.310	6.300	6.310	6.280	6.350	221,600	6.3179	1.20%
2020-09-11	0	6.235	6.230	6.240	6.170	6.265	92,400	577,072	6.2454	6.235	6.230	6.240	6.170	6.265	92,400	6.2454	1.38%
2020-09-10	0	6.150	6.140	6.150	6.150	6.275	674,400	4,214,619	6.2494	6.150	6.140	6.150	6.150	6.275	674,400	6.2494	-0.81%
2020-09-09	0	6.200	6.190	6.200	6.100	6.205	253,600	1,563,670	6.1659	6.200	6.190	6.200	6.100	6.205	253,600	6.1659	-1.74%
2020-09-08	0	6.310	6.305	6.310	6.200	6.400	104,600	656,039	6.2719	6.310	6.305	6.310	6.200	6.400	104,600	6.2719	0.32%
2020-09-07	0	6.290	-	6.900	6.250	6.430	50,600	320,341	6.3308	6.290	-	6.900	6.250	6.430	50,600	6.3308	-1.87%
2020-09-04	0	6.410	6.400	6.405	6.240	6.440	244,400	1,539,203	6.2979	6.410	6.400	6.405	6.240	6.440	244,400	6.2979	-1.23%
2020-09-03	0	6.490	6.480	6.490	6.430	6.580	132,000	854,135	6.4707	6.490	6.480	6.490	6.430	6.580	132,000	6.4707	-0.92%
2020-09-02	0	6.550	6.545	6.555	6.450	6.610	227,200	1,483,247	6.5284	6.550	6.545	6.555	6.450	6.610	227,200	6.5284	-0.61%
2020-09-01	0	6.590	6.590	6.595	6.505	6.620	174,200	1,143,854	6.5663	6.590	6.590	6.595	6.505	6.620	174,200	6.5663	-0.38%
2020-08-31	0	6.615	6.610	6.615	6.600	6.920	95,600	646,479	6.7623	6.615	6.610	6.615	6.600	6.920	95,600	6.7623	-1.34%
2020-08-28	0	6.705	6.695	6.705	6.600	6.850	1,460,400	9,703,073	6.6441	6.705	6.695	6.705	6.600	6.850	1,460,400	6.6441	1.13%
2020-08-27	0	6.630	6.625	6.705	6.590	6.735	315,800	2,106,148	6.6692	6.630	6.625	6.705	6.590	6.735	315,800	6.6692	-1.27%
2020-08-26	0	6.715	6.720	6.750	6.670	6.745	95,800	644,438	6.7269	6.715	6.720	6.750	6.670	6.745	95,800	6.7269	-0.52%
2020-08-25	0	6.750	6.745	6.800	6.680	6.760	47,000	316,906	6.7427	6.750	6.745	6.800	6.680	6.760	47,000	6.7427	0.00%
2020-08-24	0	6.750	6.745	6.755	6.665	6.750	129,800	872,097	6.7188	6.750	6.745	6.755	6.665	6.750	129,800	6.7188	3.05%
2020-08-21	0	6.550	6.545	6.690	6.430	6.545	64,600	419,588	6.4952	6.550	6.545	6.690	6.430	6.545	64,600	6.4952	2.91%
2020-08-20	0	6.365	6.355	-	6.275	6.385	139,400	883,941	6.3410	6.365	6.355	-	6.275	6.385	139,400	6.3410	-3.63%
2020-08-19	0	6.605	6.595	-	6.555	6.615	14,600	96,021	6.5768	6.605	6.595	-	6.555	6.615	14,600	6.5768	-0.60%
2020-08-18	0	6.645	6.645	6.675	6.620	6.700	50,600	338,532	6.6904	6.645	6.645	6.675	6.620	6.700	50,600	6.6904	-0.52%
2020-08-17	0	6.680	6.665	6.750	6.655	6.760	43,200	289,239	6.6953	6.680	6.665	6.750	6.655	6.760	43,200	6.6953	1.75%
2020-08-14	0	6.565	6.570	-	6.550	6.625	109,800	723,294	6.5874	6.565	6.570	-	6.550	6.625	109,800	6.5874	-0.53%
2020-08-13	0	6.600	6.605	-	6.585	6.680	7,000	46,207	6.6010	6.600	6.605	-	6.585	6.680	7,000	6.6010	-0.08%
2020-08-12	0	6.605	6.605	-	6.365	6.580	54,400	357,653	6.5745	6.605	6.605	-	6.365	6.580	54,400	6.5745	2.64%
2020-08-11	0	6.435	6.425	-	6.390	6.500	81,600	528,306	6.4743	6.435	6.425	-	6.390	6.500	81,600	6.4743	3.87%
2020-08-10	0	6.195	6.190	-	6.210	6.245	6,200	38,681	6.2389	6.195	6.190	-	6.210	6.245	6,200	6.2389	-0.80%
2020-08-07	0	6.245	6.245	6.480	6.100	6.245	159,400	986,176	6.1868	6.245	6.245	6.480	6.100	6.245	159,400	6.1868	-3.33%
2020-08-06	0	6.460	6.465	-	6.340	6.575	146,800	942,516	6.4204	6.460	6.465	-	6.340	6.575	146,800	6.4204	-1.75%
2020-08-05	0	6.575	6.575	-	6.450	6.560	63,000	410,812	6.5208	6.575	6.575	-	6.450	6.560	63,000	6.5208	1.70%
2020-08-04	0	6.465	6.465	-	6.280	6.510	126,400	809,379	6.4033	6.465	6.465	-	6.280	6.510	126,400	6.4033	4.36%
2020-08-03	0	6.195	6.200	-	6.145	6.210	59,600	367,707	6.1696	6.195	6.200	-	6.145	6.210	59,600	6.1696	-2.06%
2020-07-31	0	6.325	6.315	-	6.330	6.415	118,000	751,370	6.3675	6.325	6.315	-	6.330	6.415	118,000	6.3675	-0.16%
2020-07-30	0	6.335	6.325	6.400	6.545	6.600	16,400	107,481	6.5537	6.335	6.325	6.400	6.545	6.600	16,400	6.5537	-1.48%
2020-07-29	0	6.430	6.420	-	6.390	6.430	55,200	353,114	6.3970	6.430	6.420	-	6.390	6.430	55,200	6.3970	0.78%
2020-07-28	0	6.380	6.380	-	6.360	6.430	41,000	263,210	6.4198	6.380	6.380	-	6.360	6.430	41,000	6.4198	1.19%
2020-07-27	0	6.305	6.305	-	6.300	6.465	115,400	741,928	6.4292	6.305	6.305	-	6.300	6.465	115,400	6.4292	-0.47%
2020-07-24	0	6.335	6.340	6.350	6.290	6.530	165,800	1,062,994	6.4113	6.335	6.340	6.350	6.290	6.530	165,800	6.4113	-4.23%
2020-07-23	0	6.615	6.620	-	6.500	6.645	29,800	197,048	6.6123	6.615	6.620	-	6.500	6.645	29,800	6.6123	0.53%
2020-07-22	0	6.580	6.560	6.900	6.580	6.910	85,800	584,302	6.8100	6.580	6.560	6.900	6.580	6.910	85,800	6.8100	-3.52%
2020-07-21	0	6.820	6.820	-	6.735	6.820	151,200	1,023,271	6.7677	6.820	6.820	-	6.735	6.820	151,200	6.7677	4.44%
2020-07-20	0	6.530	6.530	6.600	6.420	6.560	66,400	430,026	6.4763	6.530	6.530	6.600	6.420	6.560	66,400	6.4763	-0.68%
2020-07-17	0	6.575	6.570	6.610	6.560	6.635	16,000	105,476	6.5923	6.575	6.570	6.610	6.560	6.635	16,000	6.5923	1.15%
2020-07-16	0	6.500	6.500	6.565	6.490	6.820	139,200	932,698	6.7004	6.500	6.500	6.565	6.490	6.820	139,200	6.7004	-4.06%
2020-07-15	0	6.775	6.765	-	6.745	6.930	75,600	517,507	6.8453	6.775	6.765	-	6.745	6.930	75,600	6.8453	0.82%
2020-07-14	0	6.720	6.715	6.780	6.680	6.865	226,600	1,538,917	6.7913	6.720	6.715	6.780	6.680	6.865	226,600	6.7913	-3.17%
2020-07-13	0	6.940	6.925	-	6.920	7.090	103,200	722,564	7.0016	6.940	6.925	-	6.920	7.090	103,200	7.0016	0.65%
2020-07-10	0	6.895	6.890	-	6.830	7.135	305,000	2,135,901	7.0030	6.895	6.890	-	6.830	7.135	305,000	7.0030	-4.04%
2020-07-09	0	7.185	7.180	7.200	7.120	7.250	214,800	1,543,343	7.1850	7.185	7.180	7.200	7.120	7.250	214,800	7.1850	0.56%
2020-07-08	0	7.145	7.135	7.160	7.045	7.215	274,600	1,956,464	7.1248	7.145	7.135	7.160	7.045	7.215	274,600	7.1248	1.42%
2020-07-07	0	7.045	7.040	7.045	7.095	7.430	167,400	1,219,300	7.2838	7.045	7.040	7.045	7.095	7.430	167,400	7.2838	-2.76%
2020-07-06	0	7.245	7.245	7.285	6.860	7.270	248,600	1,762,872	7.0912	7.245	7.245	7.285	6.860	7.270	248,600	7.0912	8.22%
2020-07-03	0	6.695	6.695	6.705	6.645	6.745	128,400	860,152	6.6990	6.695	6.695	6.705	6.645	6.745	128,400	6.6990	1.90%
2020-07-02	0	6.570	6.565	6.640	6.360	6.575	272,000	1,748,986	6.4301	6.570	6.565	6.640	6.360	6.575	272,000	6.4301	6.66%
2020-06-30	0	6.160	6.160	-	6.110	6.200	131,000	804,490	6.1411	6.160	6.160	-	6.110	6.200	131,000	6.1411	1.07%
2020-06-29	0	6.095	6.095	-	6.030	6.235	168,000	1,025,191	6.1023	6.095	6.095	-	6.030	6.235	168,000	6.1023	-2.25%
2020-06-26	0	6.235	6.240	-	6.235	6.300	249,000	1,564,864	6.2846	6.235	6.240	-	6.235	6.300	249,000	6.2846	-1.89%
2020-06-24	0	6.355	6.350	6.450	6.350	6.500	138,200	885,006	6.4038	6.355	6.350	6.450	6.350	6.500	138,200	6.4038	-0.86%
2020-06-23	0	6.410	6.415	6.450	6.070	6.400	235,200	1,480,408	6.2943	6.410	6.415	6.450	6.070	6.400	235,200	6.2943	2.89%
2020-06-22	0	6.230	6.220	6.300	6.230	6.235	76,800	478,664	6.2326	6.230	6.220	6.300	6.230	6.235	76,800	6.2326	-0.16%
2020-06-19	0	6.240	6.240	6.600	6.155	6.240	41,800	257,704	6.1652	6.240	6.240	6.600	6.155	6.240	41,800	6.1652	1.55%
2020-06-18	0	6.145	6.145	6.185	5.985	6.150	130,600	794,692	6.0849	6.145	6.145	6.185	5.985	6.150	130,600	6.0849	-0.41%
2020-06-17	0	6.170	6.170	6.600	6.040	6.170	51,800	316,772	6.1153	6.170	6.170	6.600	6.040	6.170	51,800	6.1153	0.73%
2020-06-16	0	6.125	6.110	6.130	6.000	6.170	303,000	1,860,385	6.1399	6.125	6.110	6.130	6.000	6.170	303,000	6.1399	5.42%
2020-06-15	0	5.810	5.810	-	5.795	6.040	368,000	2,188,810	5.9479	5.810	5.810	-	5.795	6.040	368,000	5.9479	-4.36%
2020-06-12	0	6.075	6.080	-	5.905	6.070	160,400	960,966	5.9911	6.075	6.080	-	5.905	6.070	160,400	5.9911	-1.78%
2020-06-11	0	6.185	6.170	-	6.220	6.475	131,400	832,878	6.3385	6.185	6.170	-	6.220	6.475	131,400	6.3385	-4.70%
2020-06-10	0	6.490	6.495	6.600	6.470	6.590	108,800	709,331	6.5196	6.490	6.495	6.600	6.470	6.590	108,800	6.5196	0.39%
2020-06-09	0	6.465	6.465	6.470	6.450	6.570	392,400	2,550,639	6.5001	6.465	6.465	6.470	6.450	6.570	392,400	6.5001	2.38%
2020-06-08	0	6.315	6.315	6.320	6.305	6.465	401,000	2,570,993	6.4115	6.315	6.315	6.320	6.305	6.465	401,000	6.4115	-0.71%
2020-06-05	0	6.360	6.360	6.370	6.100	6.355	407,000	2,538,632	6.2374	6.360	6.360	6.370	6.100	6.355	407,000	6.2374	4.35%
2020-06-04	0	6.095	6.100	6.110	6.075	6.165	576,400	3,510,811	6.0909	6.095	6.100	6.110	6.075	6.165	576,400	6.0909	0.00%
2020-06-03	0	6.095	6.090	6.095	6.075	6.100	135,200	823,016	6.0874	6.095	6.090	6.095	6.075	6.100	135,200	6.0874	3.31%
2020-06-02	0	5.900	5.900	-	5.840	5.900	100,200	587,472	5.8630	5.900	5.900	-	5.840	5.900	100,200	5.8630	1.81%
2020-06-01	0	5.795	5.795	5.850	5.680	5.830	478,800	2,771,960	5.7894	5.795	5.795	5.850	5.680	5.830	478,800	5.7894	7.51%
2020-05-29	0	5.390	5.390	5.400	5.340	5.460	251,800	1,360,070	5.4014	5.390	5.390	5.400	5.340	5.460	251,800	5.4014	-1.64%
2020-05-28	0	5.480	5.470	5.480	5.400	5.590	284,800	1,561,078	5.4813	5.480	5.470	5.480	5.400	5.590	284,800	5.4813	-0.72%
2020-05-27	0	5.520	5.520	5.540	5.480	5.630	435,800	2,436,068	5.5899	5.520	5.520	5.540	5.480	5.630	435,800	5.5899	-1.78%
2020-05-26	0	5.620	5.610	5.620	5.510	5.620	151,400	845,348	5.5835	5.620	5.610	5.620	5.510	5.620	151,400	5.5835	4.27%
2020-05-25	0	5.390	5.380	5.390	5.210	5.390	139,000	737,070	5.3027	5.390	5.380	5.390	5.210	5.390	139,000	5.3027	0.94%
2020-05-22	0	5.340	5.330	5.340	5.350	5.790	329,000	1,819,484	5.5303	5.340	5.330	5.340	5.350	5.790	329,000	5.5303	-11.44%
2020-05-21	0	6.030	6.020	6.030	6.000	6.130	45,200	273,916	6.0601	6.030	6.020	6.030	6.000	6.130	45,200	6.0601	-0.82%
2020-05-20	0	6.080	6.080	6.090	6.070	6.090	12,600	76,498	6.0713	6.080	6.080	6.090	6.070	6.090	12,600	6.0713	-0.49%
2020-05-19	0	6.110	6.090	6.100	6.070	6.170	203,200	1,243,072	6.1175	6.110	6.090	6.100	6.070	6.170	203,200	6.1175	4.27%
2020-05-18	0	5.860	5.860	5.880	5.850	5.850	10,000	58,500	5.8500	5.860	5.860	5.880	5.850	5.850	10,000	5.8500	1.21%
2020-05-15	0	5.790	5.790	5.800	5.780	5.860	90,600	526,526	5.8115	5.790	5.790	5.800	5.780	5.860	90,600	5.8115	-0.17%
2020-05-14	0	5.800	5.780	5.800	5.780	5.850	128,800	747,950	5.8071	5.800	5.780	5.800	5.780	5.850	128,800	5.8071	-3.01%
2020-05-13	0	5.980	5.970	5.980	5.980	5.990	1,200	7,178	5.9817	5.980	5.970	5.980	5.980	5.990	1,200	5.9817	-0.33%
2020-05-12	0	6.000	6.000	6.020	5.950	6.060	293,000	1,753,244	5.9838	6.000	6.000	6.020	5.950	6.060	293,000	5.9838	-3.23%
2020-05-11	0	6.200	6.200	6.210	6.170	6.270	342,600	2,126,488	6.2069	6.200	6.200	6.210	6.170	6.270	342,600	6.2069	3.33%
2020-05-08	0	6.000	5.990	6.000	5.960	6.020	58,800	351,724	5.9817	6.000	5.990	6.000	5.960	6.020	58,800	5.9817	1.69%
2020-05-07	0	5.900	5.880	5.890	5.860	5.910	47,600	279,602	5.8740	5.900	5.880	5.890	5.860	5.910	47,600	5.8740	-1.17%
2020-05-06	0	5.970	5.960	5.970	5.810	6.000	62,000	365,632	5.8973	5.970	5.960	5.970	5.810	6.000	62,000	5.8973	2.75%
2020-05-05	0	5.810	5.810	5.820	5.750	5.800	113,200	652,808	5.7669	5.810	5.810	5.820	5.750	5.800	113,200	5.7669	2.47%
2020-05-04	0	5.670	5.650	5.670	5.670	6.100	255,600	1,469,228	5.7482	5.670	5.650	5.670	5.670	6.100	255,600	5.7482	-8.40%
2020-04-29	0	6.190	6.160	6.210	6.180	6.310	162,600	1,009,660	6.2095	6.190	6.160	6.210	6.180	6.310	162,600	6.2095	-0.16%
2020-04-28	0	6.200	6.030	6.200	6.030	6.200	691,400	4,205,934	6.0832	6.200	6.030	6.200	6.030	6.200	691,400	6.0832	2.48%
2020-04-27	0	6.050	5.660	6.060	5.980	6.050	38,600	232,950	6.0350	6.050	5.660	6.060	5.980	6.050	38,600	6.0350	3.60%
2020-04-24	0	5.840	-	5.860	5.770	5.820	6,000	34,820	5.8033	5.840	-	5.860	5.770	5.820	6,000	5.8033	-0.34%
2020-04-23	0	5.860	-	5.870	5.840	5.940	47,000	275,986	5.8720	5.860	-	5.870	5.840	5.940	47,000	5.8720	0.51%
2020-04-22	0	5.830	-	5.840	5.660	5.820	86,200	489,040	5.6733	5.830	-	5.840	5.660	5.820	86,200	5.6733	0.69%
2020-04-21	0	5.790	-	5.800	5.770	5.900	1,483,200	8,581,484	5.7858	5.790	-	5.800	5.770	5.900	1,483,200	5.7858	-5.08%
2020-04-20	0	6.100	6.090	6.100	6.050	6.110	28,200	170,742	6.0547	6.100	6.090	6.100	6.050	6.110	28,200	6.0547	0.16%
2020-04-17	0	6.090	6.090	6.100	6.070	6.240	574,200	3,530,092	6.1478	6.090	6.090	6.100	6.070	6.240	574,200	6.1478	2.53%
2020-04-16	0	5.940	-	5.940	5.850	5.950	99,800	589,416	5.9060	5.940	-	5.940	5.850	5.950	99,800	5.9060	-0.17%
2020-04-15	0	5.950	-	5.950	6.000	6.210	24,800	151,316	6.1015	5.950	-	5.950	6.000	6.210	24,800	6.1015	-2.62%
2020-04-14	0	6.110	6.070	6.120	6.060	6.190	91,800	564,366	6.1478	6.110	6.070	6.120	6.060	6.190	91,800	6.1478	1.16%
2020-04-09	0	6.040	-	6.070	5.910	6.050	249,800	1,495,696	5.9876	6.040	-	6.070	5.910	6.050	249,800	5.9876	2.72%
2020-04-08	0	5.880	5.700	5.900	5.860	6.000	740,800	4,367,148	5.8952	5.880	5.700	5.900	5.860	6.000	740,800	5.8952	-3.13%
2020-04-07	0	6.070	6.060	6.070	5.840	6.070	307,600	1,828,378	5.9440	6.070	6.060	6.070	5.840	6.070	307,600	5.9440	4.48%
2020-04-06	0	5.810	5.810	5.830	5.610	5.840	227,200	1,303,442	5.7370	5.810	5.810	5.830	5.610	5.840	227,200	5.7370	4.68%
2020-04-03	0	5.550	5.540	5.560	5.480	5.550	108,000	594,220	5.5020	5.550	5.540	5.560	5.480	5.550	108,000	5.5020	-0.18%
2020-04-02	0	5.560	5.560	5.580	5.350	5.560	114,200	631,242	5.5275	5.560	5.560	5.580	5.350	5.560	114,200	5.5275	1.83%
2020-04-01	0	5.460	5.450	5.480	5.430	5.650	648,200	3,550,922	5.4781	5.460	5.450	5.480	5.430	5.650	648,200	5.4781	-4.38%
2020-03-31	0	5.710	5.710	5.730	5.600	5.760	989,400	5,624,528	5.6848	5.710	5.710	5.730	5.600	5.760	989,400	5.6848	3.07%
2020-03-30	0	5.540	5.530	9.800	5.470	5.670	142,200	786,560	5.5314	5.540	5.530	9.800	5.470	5.670	142,200	5.5314	-1.95%
2020-03-27	0	5.650	5.630	5.800	5.650	5.800	118,800	679,862	5.7227	5.650	5.630	5.800	5.650	5.800	118,800	5.7227	1.07%
2020-03-26	0	5.590	5.570	5.760	5.550	5.710	85,800	479,256	5.5857	5.590	5.570	5.760	5.550	5.710	85,800	5.5857	-2.95%
2020-03-25	0	5.760	5.750	5.760	5.500	5.770	248,400	1,404,344	5.6536	5.760	5.750	5.760	5.500	5.770	248,400	5.6536	7.46%
2020-03-24	0	5.360	5.310	5.500	5.210	5.370	165,200	872,338	5.2805	5.360	5.310	5.500	5.210	5.370	165,200	5.2805	9.61%
2020-03-23	0	4.890	4.900	4.920	4.890	5.050	160,600	793,296	4.9396	4.890	4.900	4.920	4.890	5.050	160,600	4.9396	-9.94%
2020-03-20	0	5.430	5.420	5.500	5.160	5.400	251,400	1,339,794	5.3293	5.430	5.420	5.500	5.160	5.400	251,400	5.3293	9.26%
2020-03-19	0	4.970	4.940	5.000	4.700	5.210	267,400	1,306,788	4.8870	4.970	4.940	5.000	4.700	5.210	267,400	4.8870	-4.42%
2020-03-18	0	5.200	5.200	5.210	5.120	5.730	260,400	1,413,542	5.4283	5.200	5.200	5.210	5.120	5.730	260,400	5.4283	-8.93%
2020-03-17	0	5.710	5.350	5.900	5.380	5.750	212,400	1,188,896	5.5974	5.710	5.350	5.900	5.380	5.750	212,400	5.5974	3.07%
2020-03-16	0	5.540	5.540	5.830	5.430	5.830	341,200	1,916,650	5.6174	5.540	5.540	5.830	5.430	5.830	341,200	5.6174	-9.18%
2020-03-13	0	6.100	6.070	6.100	5.330	6.130	584,000	3,430,102	5.8735	6.100	6.070	6.100	5.330	6.130	584,000	5.8735	-1.45%
2020-03-12	0	6.190	6.150	9.800	6.090	6.350	601,600	3,722,418	6.1875	6.190	6.150	9.800	6.090	6.350	601,600	6.1875	-7.61%
2020-03-11	0	6.700	6.700	6.720	6.650	6.820	68,600	462,466	6.7415	6.700	6.700	6.720	6.650	6.820	68,600	6.7415	-1.62%
2020-03-10	0	6.810	6.800	6.830	6.590	6.880	222,800	1,498,882	6.7275	6.810	6.800	6.830	6.590	6.880	222,800	6.7275	3.50%
2020-03-09	0	6.580	6.560	6.590	6.550	6.800	428,400	2,835,812	6.6195	6.580	6.560	6.590	6.550	6.800	428,400	6.6195	-8.48%
2020-03-06	0	7.190	7.190	7.200	7.170	7.330	191,000	1,372,038	7.1834	7.190	7.190	7.200	7.170	7.330	191,000	7.1834	-4.89%
2020-03-05	0	7.560	7.560	7.580	7.320	7.560	57,800	432,604	7.4845	7.560	7.560	7.580	7.320	7.560	57,800	7.4845	3.28%
2020-03-04	0	7.320	7.280	7.330	7.170	7.350	12,400	90,478	7.2966	7.320	7.280	7.330	7.170	7.350	12,400	7.2966	-0.41%
2020-03-03	0	7.350	7.350	7.360	7.350	7.440	56,200	414,948	7.3834	7.350	7.350	7.360	7.350	7.440	56,200	7.3834	0.14%
2020-03-02	0	7.340	7.340	7.350	7.240	7.350	479,400	3,496,304	7.2931	7.340	7.340	7.350	7.240	7.350	479,400	7.2931	1.94%
2020-02-28	0	7.200	7.200	7.270	7.140	7.320	686,200	4,934,770	7.1914	7.200	7.200	7.270	7.140	7.320	686,200	7.1914	-5.51%
2020-02-27	0	7.620	7.610	9.300	7.370	7.620	144,600	1,081,688	7.4806	7.620	7.610	9.300	7.370	7.620	144,600	7.4806	1.60%
2020-02-26	0	7.500	7.500	7.510	7.380	7.520	38,000	282,290	7.4287	7.500	7.500	7.510	7.380	7.520	38,000	7.4287	-1.32%
2020-02-25	0	7.600	7.600	7.610	7.480	7.600	138,200	1,043,400	7.5499	7.600	7.600	7.610	7.480	7.600	138,200	7.5499	0.40%
2020-02-24	0	7.570	7.560	7.570	7.570	7.700	740,800	5,694,996	7.6876	7.570	7.560	7.570	7.570	7.700	740,800	7.6876	-3.57%
2020-02-21	0	7.850	7.840	7.850	7.840	7.890	13,000	102,206	7.8620	7.850	7.840	7.850	7.840	7.890	13,000	7.8620	-1.88%
2020-02-20	0	8.000	8.010	8.020	7.870	8.000	77,400	616,150	7.9606	8.000	8.010	8.020	7.870	8.000	77,400	7.9606	-0.74%
2020-02-19	0	8.060	8.060	8.070	-	-	0	0	-	8.060	8.060	8.070	-	-	0	-	0.88%
2020-02-18	0	7.990	7.970	7.980	8.000	8.090	5,800	46,610	8.0362	7.990	7.970	7.980	8.000	8.090	5,800	8.0362	-3.27%
2020-02-17	0	8.260	8.250	8.260	8.260	8.260	2,000	16,520	8.2600	8.260	8.250	8.260	8.260	8.260	2,000	8.2600	1.23%
2020-02-14	0	8.160	8.160	8.170	-	-	0	0	-	8.160	8.160	8.170	-	-	0	-	1.12%
2020-02-13	0	8.070	8.070	8.080	8.070	8.110	51,400	416,554	8.1042	8.070	8.070	8.080	8.070	8.110	51,400	8.1042	-1.10%
2020-02-12	0	8.160	8.150	8.160	8.060	8.180	28,400	231,160	8.1394	8.160	8.150	8.160	8.060	8.180	28,400	8.1394	1.62%
2020-02-11	0	8.030	8.010	8.020	8.030	8.060	45,800	368,270	8.0408	8.030	8.010	8.020	8.030	8.060	45,800	8.0408	2.82%
2020-02-10	0	7.810	7.800	7.810	7.760	7.850	96,400	749,646	7.7764	7.810	7.800	7.810	7.760	7.850	96,400	7.7764	-1.01%
2020-02-07	0	7.890	7.890	9.600	7.810	7.880	26,000	203,918	7.8430	7.890	7.890	9.600	7.810	7.880	26,000	7.8430	-0.75%
2020-02-06	0	7.950	7.940	7.960	7.690	8.050	192,800	1,519,328	7.8803	7.950	7.940	7.960	7.690	8.050	192,800	7.8803	5.86%
2020-02-05	0	7.510	7.510	7.620	7.480	7.630	167,400	1,269,530	7.5838	7.510	7.510	7.620	7.480	7.630	167,400	7.5838	0.13%
2020-02-04	0	7.500	7.500	7.600	7.420	7.520	152,400	1,142,470	7.4965	7.500	7.500	7.600	7.420	7.520	152,400	7.4965	1.08%
2020-02-03	0	7.420	7.390	7.420	7.260	7.420	26,000	191,660	7.3715	7.420	7.390	7.420	7.260	7.420	26,000	7.3715	1.09%
2020-01-31	0	7.340	7.340	7.470	7.340	7.570	109,200	808,804	7.4066	7.340	7.340	7.470	7.340	7.570	109,200	7.4066	-0.54%
2020-01-30	0	7.380	7.390	7.400	7.350	7.790	632,800	4,846,496	7.6588	7.380	7.390	7.400	7.350	7.790	632,800	7.6588	-5.26%
2020-01-29	0	7.790	7.780	7.800	7.780	7.890	69,600	544,750	7.8269	7.790	7.780	7.800	7.780	7.890	69,600	7.8269	-5.69%
2020-01-24	0	8.260	8.240	8.250	8.190	8.260	44,400	365,370	8.2291	8.260	8.240	8.250	8.190	8.260	44,400	8.2291	0.85%
2020-01-23	0	8.190	8.190	8.490	8.130	8.350	167,200	1,378,128	8.2424	8.190	8.190	8.490	8.130	8.350	167,200	8.2424	-3.53%
2020-01-22	0	8.490	8.470	8.490	8.330	8.510	58,800	495,356	8.4244	8.490	8.470	8.490	8.330	8.510	58,800	8.4244	2.17%
2020-01-21	0	8.310	8.300	8.430	8.290	8.530	594,800	5,047,666	8.4863	8.310	8.300	8.430	8.290	8.530	594,800	8.4863	-5.46%
2020-01-20	0	8.790	8.770	8.780	8.900	8.900	11,400	101,460	8.9000	8.790	8.770	8.780	8.900	8.900	11,400	8.9000	-1.57%
2020-01-17	0	8.930	8.920	8.940	8.830	8.980	315,000	2,806,660	8.9100	8.930	8.920	8.940	8.830	8.980	315,000	8.9100	1.48%
2020-01-16	0	8.800	8.800	8.820	8.780	8.890	223,200	1,966,936	8.8124	8.800	8.800	8.820	8.780	8.890	223,200	8.8124	0.23%
2020-01-15	0	8.780	8.770	8.790	8.720	8.780	109,600	959,062	8.7506	8.780	8.770	8.790	8.720	8.780	109,600	8.7506	-0.45%
2020-01-14	0	8.820	8.820	8.830	8.810	9.000	53,400	474,684	8.8892	8.820	8.820	8.830	8.810	9.000	53,400	8.8892	-0.90%
2020-01-13	0	8.900	8.890	8.900	8.760	8.910	183,600	1,628,322	8.8689	8.900	8.890	8.900	8.760	8.910	183,600	8.8689	2.18%
2020-01-10	0	8.710	8.710	8.720	8.650	8.710	256,200	2,223,920	8.6804	8.710	8.710	8.720	8.650	8.710	256,200	8.6804	0.35%
2020-01-09	0	8.680	8.680	8.690	8.550	8.680	354,800	3,051,838	8.6016	8.680	8.680	8.690	8.550	8.680	354,800	8.6016	3.58%
2020-01-08	0	8.380	8.360	8.380	8.320	8.410	509,200	4,270,892	8.3875	8.380	8.360	8.380	8.320	8.410	509,200	8.3875	-1.41%
2020-01-07	0	8.500	8.490	8.500	8.530	8.620	110,800	949,890	8.5730	8.500	8.490	8.500	8.530	8.620	110,800	8.5730	0.35%
2020-01-06	0	8.470	8.450	8.470	8.410	8.540	68,600	581,812	8.4812	8.470	8.450	8.470	8.410	8.540	68,600	8.4812	-1.63%
2020-01-03	0	8.610	8.590	8.740	8.600	8.880	158,800	1,376,076	8.6655	8.610	8.590	8.740	8.600	8.880	158,800	8.6655	-0.58%
2020-01-02	0	8.660	8.660	8.770	8.490	8.680	253,000	2,157,002	8.5257	8.660	8.660	8.770	8.490	8.680	253,000	8.5257	2.00%
2019-12-31	0	8.490	8.490	8.500	8.490	8.700	718,400	6,116,944	8.5147	8.490	8.490	8.500	8.490	8.700	718,400	8.5147	-0.93%
2019-12-30	0	8.570	8.550	8.570	8.580	8.580	200	1,716	8.5800	8.570	8.550	8.570	8.580	8.580	200	8.5800	0.71%
2019-12-27	0	8.510	8.500	8.520	8.440	8.500	224,600	1,900,656	8.4624	8.510	8.500	8.520	8.440	8.500	224,600	8.4624	2.65%
2019-12-24	0	8.290	8.280	8.300	8.260	8.300	375,200	3,107,288	8.2817	8.290	8.280	8.300	8.260	8.300	375,200	8.2817	-0.24%
2019-12-23	0	8.310	8.300	8.320	8.300	8.360	21,600	179,796	8.3239	8.310	8.300	8.320	8.300	8.360	21,600	8.3239	0.36%
2019-12-20	0	8.280	8.280	8.390	-	-	0	0	-	8.280	8.280	8.390	-	-	0	-	0.12%
2019-12-19	0	8.270	8.260	8.370	8.210	8.270	800	6,580	8.2250	8.270	8.260	8.370	8.210	8.270	800	8.2250	-0.48%
2019-12-18	0	8.310	8.290	8.310	8.320	8.360	4,000	33,360	8.3400	8.310	8.290	8.310	8.320	8.360	4,000	8.3400	0.36%
2019-12-17	0	8.280	8.270	8.280	8.210	8.280	14,400	118,984	8.2628	8.280	8.270	8.280	8.210	8.280	14,400	8.2628	1.85%
2019-12-16	0	8.130	8.120	8.130	8.140	8.200	100,400	818,996	8.1573	8.130	8.120	8.130	8.140	8.200	100,400	8.1573	-0.97%
2019-12-13	0	8.210	8.210	8.220	8.060	8.200	102,000	827,750	8.1152	8.210	8.210	8.220	8.060	8.200	102,000	8.1152	4.99%
2019-12-12	0	7.820	7.810	7.820	7.760	7.830	245,000	1,913,172	7.8089	7.820	7.810	7.820	7.760	7.830	245,000	7.8089	3.03%
2019-12-11	0	7.590	7.590	7.700	7.500	7.620	38,200	287,998	7.5392	7.590	7.590	7.700	7.500	7.620	38,200	7.5392	0.80%
2019-12-10	0	7.530	7.510	7.610	7.540	7.540	1,000	7,540	7.5400	7.530	7.510	7.610	7.540	7.540	1,000	7.5400	-0.13%
2019-12-09	0	7.540	7.530	7.600	7.500	7.590	71,000	535,410	7.5410	7.540	7.530	7.600	7.500	7.590	71,000	7.5410	0.40%
2019-12-06	0	7.510	7.510	7.640	7.440	7.520	68,800	514,774	7.4822	7.510	7.510	7.640	7.440	7.520	68,800	7.4822	1.90%
2019-12-05	0	7.370	7.370	7.400	7.330	7.370	19,600	143,834	7.3385	7.370	7.370	7.400	7.330	7.370	19,600	7.3385	1.24%
2019-12-04	0	7.280	7.270	7.380	7.240	7.340	138,400	1,011,154	7.3060	7.280	7.270	7.380	7.240	7.340	138,400	7.3060	-2.41%
2019-12-03	0	7.460	7.460	7.570	7.290	7.490	147,000	1,092,586	7.4326	7.460	7.460	7.570	7.290	7.490	147,000	7.4326	-0.53%
2019-12-02	0	7.500	7.490	7.500	7.500	7.540	66,200	498,030	7.5231	7.500	7.490	7.500	7.500	7.540	66,200	7.5231	0.81%
2019-11-29	0	7.440	7.430	7.440	7.440	7.610	285,000	2,135,902	7.4944	7.440	7.430	7.440	7.440	7.610	285,000	7.4944	-4.25%
2019-11-28	0	7.770	7.770	7.790	7.730	7.790	49,400	382,198	7.7368	7.770	7.770	7.790	7.730	7.790	49,400	7.7368	-0.64%
2019-11-27	0	7.820	7.820	7.920	7.810	7.830	19,000	148,532	7.8175	7.820	7.820	7.920	7.810	7.830	19,000	7.8175	-0.13%
2019-11-26	0	7.830	7.810	7.940	7.820	7.940	25,600	201,502	7.8712	7.830	7.810	7.940	7.820	7.940	25,600	7.8712	-0.13%
2019-11-25	0	7.840	7.840	7.860	7.770	7.910	110,400	868,224	7.8643	7.840	7.840	7.860	7.770	7.910	110,400	7.8643	3.29%
2019-11-22	0	7.590	7.590	7.690	7.550	7.590	19,000	144,090	7.5837	7.590	7.590	7.690	7.550	7.590	19,000	7.5837	0.53%
2019-11-21	0	7.550	7.530	-	7.450	7.560	139,600	1,049,768	7.5198	7.550	7.530	-	7.450	7.560	139,600	7.5198	-2.96%
2019-11-20	0	7.780	7.770	7.780	7.770	7.800	68,800	534,864	7.7742	7.780	7.770	7.780	7.770	7.800	68,800	7.7742	-1.39%
2019-11-19	0	7.890	7.890	8.000	7.670	7.880	129,200	1,011,686	7.8304	7.890	7.890	8.000	7.670	7.880	129,200	7.8304	3.00%
2019-11-18	0	7.660	7.650	7.750	7.510	7.680	461,800	3,501,278	7.5818	7.660	7.650	7.750	7.510	7.680	461,800	7.5818	2.68%
2019-11-15	0	7.460	7.450	7.460	7.460	7.590	40,000	301,370	7.5343	7.460	7.450	7.460	7.460	7.590	40,000	7.5343	0.00%
2019-11-14	0	7.460	7.460	7.560	7.390	7.580	59,600	443,604	7.4430	7.460	7.460	7.560	7.390	7.580	59,600	7.4430	-1.58%
2019-11-13	0	7.580	7.580	7.590	7.550	7.680	185,600	1,409,350	7.5935	7.580	7.580	7.590	7.550	7.680	185,600	7.5935	-3.81%
2019-11-12	0	7.880	7.860	7.880	7.800	7.890	97,000	762,690	7.8628	7.880	7.860	7.880	7.800	7.890	97,000	7.8628	1.03%
2019-11-11	0	7.800	7.790	7.800	7.760	8.020	113,400	890,806	7.8554	7.800	7.790	7.800	7.760	8.020	113,400	7.8554	-5.45%
2019-11-08	0	8.250	8.240	8.250	8.260	8.260	2,000	16,520	8.2600	8.250	8.240	8.250	8.260	8.260	2,000	8.2600	-0.84%
2019-11-07	0	8.320	8.330	8.340	8.220	8.410	378,600	3,122,204	8.2467	8.320	8.330	8.340	8.220	8.410	378,600	8.2467	0.73%
2019-11-06	0	8.260	8.260	8.270	8.230	8.290	119,400	987,722	8.2724	8.260	8.260	8.270	8.230	8.290	119,400	8.2724	0.12%
2019-11-05	0	8.250	8.240	8.250	8.140	8.260	85,200	701,790	8.2370	8.250	8.240	8.250	8.140	8.260	85,200	8.2370	0.49%
2019-11-04	0	8.210	8.200	8.210	8.100	8.210	341,000	2,779,616	8.1514	8.210	8.200	8.210	8.100	8.210	341,000	8.1514	3.66%
2019-11-01	0	7.920	7.930	7.940	7.770	7.920	109,600	862,780	7.8721	7.920	7.930	7.940	7.770	7.920	109,600	7.8721	1.54%
2019-10-31	0	7.800	7.790	7.810	7.800	7.860	47,000	368,268	7.8355	7.800	7.790	7.810	7.800	7.860	47,000	7.8355	1.83%
2019-10-30	0	7.660	7.650	7.670	7.680	7.720	109,000	839,640	7.7031	7.660	7.650	7.670	7.680	7.720	109,000	7.7031	-1.16%
2019-10-29	0	7.750	7.740	7.750	7.730	7.830	51,600	402,004	7.7908	7.750	7.740	7.750	7.730	7.830	51,600	7.7908	-1.02%
2019-10-28	0	7.830	7.820	7.830	7.770	7.900	69,400	543,952	7.8379	7.830	7.820	7.830	7.770	7.900	69,400	7.8379	1.69%
2019-10-25	0	7.700	7.700	7.720	7.650	7.730	40,600	312,960	7.7084	7.700	7.700	7.720	7.650	7.730	40,600	7.7084	-0.77%
2019-10-24	0	7.760	7.750	7.770	7.700	7.760	6,400	49,580	7.7469	7.760	7.750	7.770	7.700	7.760	6,400	7.7469	1.97%
2019-10-23	0	7.610	7.600	7.610	7.600	7.650	28,800	219,306	7.6148	7.610	7.600	7.610	7.600	7.650	28,800	7.6148	-1.68%
2019-10-22	0	7.740	7.740	7.760	-	-	0	0	-	7.740	7.740	7.760	-	-	0	-	0.00%
2019-10-21	0	7.740	7.730	7.750	7.710	7.770	85,200	660,172	7.7485	7.740	7.730	7.750	7.710	7.770	85,200	7.7485	0.13%
2019-10-18	0	7.730	7.710	7.720	7.750	7.880	22,400	175,420	7.8313	7.730	7.710	7.720	7.750	7.880	22,400	7.8313	-1.02%
2019-10-17	0	7.810	7.810	7.820	7.780	7.870	49,800	388,374	7.7987	7.810	7.810	7.820	7.780	7.870	49,800	7.7987	1.83%
2019-10-16	0	7.670	7.680	7.690	7.590	7.710	83,200	637,786	7.6657	7.670	7.680	7.690	7.590	7.710	83,200	7.6657	0.92%
2019-10-15	0	7.600	7.590	7.610	7.570	7.630	38,000	288,280	7.5863	7.600	7.590	7.610	7.570	7.630	38,000	7.5863	-0.26%
2019-10-14	0	7.620	7.600	7.620	7.600	7.680	73,600	561,830	7.6336	7.620	7.600	7.620	7.600	7.680	73,600	7.6336	1.60%
2019-10-11	0	7.500	7.490	7.510	7.330	7.530	138,400	1,030,518	7.4459	7.500	7.490	7.510	7.330	7.530	138,400	7.4459	4.90%
2019-10-10	0	7.150	7.150	7.170	7.100	7.220	67,800	486,134	7.1701	7.150	7.150	7.170	7.100	7.220	67,800	7.1701	-0.14%
2019-10-09	0	7.160	7.140	7.160	7.130	7.190	40,800	292,298	7.1642	7.160	7.140	7.160	7.130	7.190	40,800	7.1642	-1.24%
2019-10-08	0	7.250	7.240	7.250	7.420	7.420	3,000	22,260	7.4200	7.250	7.240	7.250	7.420	7.420	3,000	7.4200	0.28%
2019-10-04	0	7.230	7.220	7.230	7.090	7.390	71,200	512,296	7.1952	7.230	7.220	7.230	7.090	7.390	71,200	7.1952	-2.17%
2019-10-03	0	7.390	7.390	7.400	7.210	7.430	94,000	685,432	7.2918	7.390	7.390	7.400	7.210	7.430	94,000	7.2918	1.09%
2019-10-02	0	7.310	7.310	7.320	7.230	7.340	57,200	417,602	7.3007	7.310	7.310	7.320	7.230	7.340	57,200	7.3007	-0.41%
2019-09-30	0	7.340	7.330	7.340	7.240	7.400	41,000	302,158	7.3697	7.340	7.330	7.340	7.240	7.400	41,000	7.3697	0.69%
2019-09-27	0	7.290	7.280	7.290	7.230	7.320	24,400	177,724	7.2838	7.290	7.280	7.290	7.230	7.320	24,400	7.2838	-0.55%
2019-09-26	0	7.330	7.330	7.340	7.300	7.320	13,000	95,100	7.3154	7.330	7.330	7.340	7.300	7.320	13,000	7.3154	0.55%
2019-09-25	0	7.290	7.270	7.290	7.290	7.440	49,400	363,304	7.3543	7.290	7.270	7.290	7.290	7.440	49,400	7.3543	-2.93%
2019-09-24	0	7.510	7.490	7.510	7.510	7.550	26,000	195,780	7.5300	7.510	7.490	7.510	7.510	7.550	26,000	7.5300	0.94%
2019-09-23	0	7.440	7.440	7.450	7.430	7.580	137,600	1,026,188	7.4578	7.440	7.440	7.450	7.430	7.580	137,600	7.4578	-1.98%
2019-09-20	0	7.590	7.580	7.590	7.620	7.660	40,000	305,280	7.6320	7.590	7.580	7.590	7.620	7.660	40,000	7.6320	-0.13%
2019-09-19	0	7.600	7.590	7.600	7.530	7.650	181,200	1,377,182	7.6003	7.600	7.590	7.600	7.530	7.650	181,200	7.6003	-1.94%
2019-09-18	0	7.750	7.750	7.760	-	-	0	0	-	7.750	7.750	7.760	-	-	0	-	0.00%
2019-09-17	0	7.750	7.740	7.750	7.720	7.840	71,400	553,652	7.7542	7.750	7.740	7.750	7.720	7.840	71,400	7.7542	-2.39%
2019-09-16	0	7.940	7.940	7.950	7.880	7.960	27,600	218,958	7.9333	7.940	7.940	7.950	7.880	7.960	27,600	7.9333	-1.85%
2019-09-13	0	8.090	8.080	8.090	7.970	8.120	8,200	66,158	8.0680	8.090	8.080	8.090	7.970	8.120	8,200	8.0680	1.63%
2019-09-12	0	7.960	7.960	7.970	7.870	8.040	31,800	254,590	8.0060	7.960	7.960	7.970	7.870	8.040	31,800	8.0060	0.13%
2019-09-11	0	7.950	7.950	7.960	7.720	7.950	70,400	550,770	7.8234	7.950	7.950	7.960	7.720	7.950	70,400	7.8234	3.38%
2019-09-10	0	7.690	7.690	7.710	7.690	7.800	40,600	312,884	7.7065	7.690	7.690	7.710	7.690	7.800	40,600	7.7065	-0.26%
2019-09-09	0	7.710	7.700	7.710	7.680	7.760	122,800	948,148	7.7211	7.710	7.700	7.710	7.680	7.760	122,800	7.7211	0.52%
2019-09-06	0	7.670	7.660	7.670	7.640	7.690	39,200	300,998	7.6785	7.670	7.660	7.670	7.640	7.690	39,200	7.6785	0.79%
2019-09-05	0	7.610	7.260	7.640	-	-	0	0	-	7.610	7.260	7.640	-	-	0	-	0.00%
2019-09-04	0	7.610	7.590	7.600	7.190	7.670	221,800	1,662,916	7.4974	7.610	7.590	7.600	7.190	7.670	221,800	7.4974	8.56%
2019-09-03	0	7.010	7.000	7.010	7.010	7.130	52,200	368,044	7.0507	7.010	7.000	7.010	7.010	7.130	52,200	7.0507	-0.85%
2019-09-02	0	7.070	7.070	7.080	7.020	7.090	53,600	379,830	7.0864	7.070	7.070	7.080	7.020	7.090	53,600	7.0864	-0.42%
2019-08-30	0	7.100	7.090	7.110	7.030	7.270	283,800	2,026,166	7.1394	7.100	7.090	7.110	7.030	7.270	283,800	7.1394	-0.56%
2019-08-29	0	7.140	7.140	7.150	6.950	7.140	130,200	914,174	7.0213	7.140	7.140	7.150	6.950	7.140	130,200	7.0213	0.85%
2019-08-28	0	7.080	7.070	7.080	7.080	7.180	60,800	431,922	7.1040	7.080	7.070	7.080	7.080	7.180	60,800	7.1040	0.14%
2019-08-27	0	7.070	7.070	7.080	7.050	7.120	215,200	1,527,470	7.0979	7.070	7.070	7.080	7.050	7.120	215,200	7.0979	-0.42%
2019-08-26	0	7.100	7.100	7.110	6.850	7.080	167,200	1,166,430	6.9763	7.100	7.100	7.110	6.850	7.080	167,200	6.9763	-3.66%
2019-08-23	0	7.370	7.370	7.380	7.240	7.380	144,200	1,053,502	7.3058	7.370	7.370	7.380	7.240	7.380	144,200	7.3058	1.10%
2019-08-22	0	7.290	7.280	7.290	7.260	7.420	49,400	361,114	7.3100	7.290	7.280	7.290	7.260	7.420	49,400	7.3100	-2.02%
2019-08-21	0	7.440	7.420	7.440	7.350	7.440	19,000	140,240	7.3811	7.440	7.420	7.440	7.350	7.440	19,000	7.3811	0.40%
2019-08-20	0	7.410	7.400	7.410	7.380	7.450	85,600	633,562	7.4014	7.410	7.400	7.410	7.380	7.450	85,600	7.4014	-0.13%
2019-08-19	0	7.420	7.410	7.430	7.320	7.450	271,600	1,996,760	7.3518	7.420	7.410	7.430	7.320	7.450	271,600	7.3518	4.21%
2019-08-16	0	7.120	7.110	7.120	6.890	7.140	86,600	598,848	6.9151	7.120	7.110	7.120	6.890	7.140	86,600	6.9151	1.71%
2019-08-15	0	7.000	7.000	7.020	6.700	6.990	224,200	1,534,236	6.8432	7.000	7.000	7.020	6.700	6.990	224,200	6.8432	2.19%
2019-08-14	0	6.850	6.850	6.860	6.840	7.060	333,600	2,317,790	6.9478	6.850	6.850	6.860	6.840	7.060	333,600	6.9478	-0.15%
2019-08-13	0	6.860	6.860	6.870	6.850	7.000	195,600	1,355,576	6.9303	6.860	6.860	6.870	6.850	7.000	195,600	6.9303	-4.85%
2019-08-12	0	7.210	7.190	7.210	7.200	7.300	72,600	528,788	7.2836	7.210	7.190	7.210	7.200	7.300	72,600	7.2836	-0.41%
2019-08-09	0	7.240	7.230	7.240	7.240	7.410	154,000	1,130,846	7.3432	7.240	7.230	7.240	7.240	7.410	154,000	7.3432	-1.23%
2019-08-08	0	7.330	7.320	7.330	7.310	7.450	186,000	1,371,640	7.3744	7.330	7.320	7.330	7.310	7.450	186,000	7.3744	0.83%
2019-08-07	0	7.270	7.270	7.280	7.120	7.260	242,800	1,744,166	7.1836	7.270	7.270	7.280	7.120	7.260	242,800	7.1836	-0.27%
2019-08-06	0	7.290	7.280	7.290	6.960	7.310	656,800	4,683,306	7.1305	7.290	7.280	7.290	6.960	7.310	656,800	7.1305	-1.09%
2019-08-05	0	7.370	7.360	7.370	7.320	7.520	277,800	2,060,090	7.4157	7.370	7.360	7.370	7.320	7.520	277,800	7.4157	-5.51%
2019-08-02	0	7.800	7.780	7.800	7.770	7.840	130,000	1,013,972	7.7998	7.800	7.780	7.800	7.770	7.840	130,000	7.7998	-4.76%
2019-08-01	0	8.190	8.190	8.310	8.140	8.280	162,400	1,332,162	8.2030	8.190	8.190	8.310	8.140	8.280	162,400	8.2030	-1.80%
2019-07-31	0	8.340	8.330	8.380	8.330	8.410	279,000	2,334,306	8.3667	8.340	8.330	8.380	8.330	8.410	279,000	8.3667	-2.57%
2019-07-30	0	8.560	8.550	8.600	8.560	8.620	67,000	575,038	8.5827	8.560	8.550	8.600	8.560	8.620	67,000	8.5827	0.23%
2019-07-29	0	8.540	8.520	8.540	8.450	8.680	183,800	1,574,350	8.5656	8.540	8.520	8.540	8.450	8.680	183,800	8.5656	-1.73%
2019-07-26	0	8.690	8.690	8.710	8.680	8.750	110,600	964,430	8.7200	8.690	8.690	8.710	8.680	8.750	110,600	8.7200	-1.59%
2019-07-25	0	8.830	8.830	8.840	8.830	8.830	1,000	8,830	8.8300	8.830	8.830	8.840	8.830	8.830	1,000	8.8300	0.34%
2019-07-24	0	8.800	8.800	8.810	8.790	8.900	43,800	387,622	8.8498	8.800	8.800	8.810	8.790	8.900	43,800	8.8498	0.69%
2019-07-23	0	8.740	8.740	8.760	8.720	8.720	15,000	130,800	8.7200	8.740	8.740	8.760	8.720	8.720	15,000	8.7200	0.69%
2019-07-22	0	8.680	8.660	8.680	8.680	8.870	115,200	1,009,658	8.7644	8.680	8.660	8.680	8.680	8.870	115,200	8.7644	-3.02%
2019-07-19	0	8.950	8.960	9.060	8.840	8.970	64,000	573,030	8.9536	8.950	8.960	9.060	8.840	8.970	64,000	8.9536	2.40%
2019-07-18	0	8.740	8.730	8.750	8.710	8.760	57,600	503,878	8.7479	8.740	8.730	8.750	8.710	8.760	57,600	8.7479	-1.13%
2019-07-17	0	8.840	8.820	8.950	8.810	8.840	43,000	380,090	8.8393	8.840	8.820	8.950	8.810	8.840	43,000	8.8393	-0.11%
2019-07-16	0	8.850	8.840	8.940	8.830	8.860	14,200	125,458	8.8351	8.850	8.840	8.940	8.830	8.860	14,200	8.8351	0.34%
2019-07-15	0	8.820	8.800	8.920	8.570	8.820	63,400	547,138	8.6299	8.820	8.800	8.920	8.570	8.820	63,400	8.6299	0.46%
2019-07-12	0	8.780	8.780	8.790	8.770	8.840	37,800	332,280	8.7905	8.780	8.780	8.790	8.770	8.840	37,800	8.7905	0.46%
2019-07-11	0	8.740	8.740	8.860	8.740	8.820	61,200	538,984	8.8069	8.740	8.740	8.860	8.740	8.820	61,200	8.8069	1.75%
2019-07-10	0	8.590	8.590	-	8.580	8.580	2,000	17,160	8.5800	8.590	8.590	-	8.580	8.580	2,000	8.5800	0.47%
2019-07-09	0	8.550	8.540	8.670	8.550	8.660	58,200	497,770	8.5527	8.550	8.540	8.670	8.550	8.660	58,200	8.5527	-1.38%
2019-07-08	0	8.670	8.650	8.790	8.650	8.680	27,000	234,210	8.6744	8.670	8.650	8.790	8.650	8.680	27,000	8.6744	-3.34%
2019-07-05	0	8.970	8.970	8.990	8.960	8.960	20,000	179,200	8.9600	8.970	8.970	8.990	8.960	8.960	20,000	8.9600	-0.33%
2019-07-04	0	9.000	9.000	9.020	-	-	0	0	-	9.000	9.000	9.020	-	-	0	-	0.00%
2019-07-03	0	9.000	9.000	9.020	9.000	9.000	1,000	9,000	9.0000	9.000	9.000	9.020	9.000	9.000	1,000	9.0000	-0.66%
2019-07-02	0	9.060	9.040	9.060	8.970	9.100	23,600	213,602	9.0509	9.060	9.040	9.060	8.970	9.100	23,600	9.0509	3.31%
2019-06-28	0	8.770	8.770	8.790	8.710	8.720	21,600	188,336	8.7193	8.770	8.770	8.790	8.710	8.720	21,600	8.7193	-0.68%
2019-06-27	0	8.830	8.830	8.850	8.580	8.840	16,000	139,980	8.7488	8.830	8.830	8.850	8.580	8.840	16,000	8.7488	2.91%
2019-06-26	0	8.580	8.570	8.590	8.560	8.560	1,000	8,560	8.5600	8.580	8.570	8.590	8.560	8.560	1,000	8.5600	0.47%
2019-06-25	0	8.540	8.540	8.560	8.520	8.720	13,800	119,536	8.6620	8.540	8.540	8.560	8.520	8.720	13,800	8.6620	-1.84%
2019-06-24	0	8.700	8.700	8.730	8.690	8.750	43,200	377,760	8.7444	8.700	8.700	8.730	8.690	8.750	43,200	8.7444	0.12%
2019-06-21	0	8.690	8.690	8.710	8.660	8.720	19,400	168,732	8.6975	8.690	8.690	8.710	8.660	8.720	19,400	8.6975	-0.69%
2019-06-20	0	8.750	8.740	8.760	8.600	8.750	40,200	347,854	8.6531	8.750	8.740	8.760	8.600	8.750	40,200	8.6531	2.58%
2019-06-19	0	8.530	8.510	8.530	8.480	8.540	27,400	232,934	8.5012	8.530	8.510	8.530	8.480	8.540	27,400	8.5012	5.05%
2019-06-18	0	8.120	8.100	8.130	7.990	8.160	17,600	143,228	8.1380	8.120	8.100	8.130	7.990	8.160	17,600	8.1380	2.01%
2019-06-17	0	7.960	7.950	7.970	7.960	7.960	2,000	15,920	7.9600	7.960	7.950	7.970	7.960	7.960	2,000	7.9600	1.14%
2019-06-14	0	7.870	7.860	7.880	7.870	7.870	2,000	15,740	7.8700	7.870	7.860	7.880	7.870	7.870	2,000	7.8700	-1.13%
2019-06-13	0	7.960	7.960	7.980	7.750	7.840	20,000	155,900	7.7950	7.960	7.960	7.980	7.750	7.840	20,000	7.7950	-0.25%
2019-06-12	0	7.980	7.950	7.980	7.970	8.130	34,800	280,932	8.0728	7.980	7.950	7.980	7.970	8.130	34,800	8.0728	-3.62%
2019-06-11	0	8.280	8.260	8.280	8.210	8.310	23,200	191,360	8.2483	8.280	8.260	8.280	8.210	8.310	23,200	8.2483	1.22%
2019-06-10	0	8.180	8.160	8.180	8.040	8.180	127,600	1,036,712	8.1247	8.180	8.160	8.180	8.040	8.180	127,600	8.1247	5.14%
2019-06-06	0	7.780	7.770	7.790	7.750	7.800	105,000	817,050	7.7814	7.780	7.770	7.790	7.750	7.800	105,000	7.7814	0.39%
2019-06-05	0	7.750	7.740	7.770	7.750	7.830	62,200	483,720	7.7768	7.750	7.740	7.770	7.750	7.830	62,200	7.7768	1.17%
2019-06-04	0	7.660	7.660	7.670	7.650	7.720	36,600	280,716	7.6698	7.660	7.660	7.670	7.650	7.720	36,600	7.6698	-0.78%
2019-06-03	0	7.720	7.700	7.730	7.670	7.730	67,800	520,726	7.6803	7.720	7.700	7.730	7.670	7.730	67,800	7.6803	-0.13%
2019-05-31	0	7.730	7.710	7.730	7.730	7.730	1,000	7,730	7.7300	7.730	7.710	7.730	7.730	7.730	1,000	7.7300	-1.65%
2019-05-30	0	7.860	7.850	7.870	7.820	7.860	90,800	711,830	7.8395	7.860	7.850	7.870	7.820	7.860	90,800	7.8395	-0.88%
2019-05-29	0	7.930	7.920	7.940	7.890	7.990	162,400	1,289,094	7.9378	7.930	7.920	7.940	7.890	7.990	162,400	7.9378	-0.88%
2019-05-28	0	8.000	8.000	8.020	8.000	8.030	14,000	112,060	8.0043	8.000	8.000	8.020	8.000	8.030	14,000	8.0043	0.38%
2019-05-27	0	7.970	7.950	7.970	8.000	8.010	31,200	249,900	8.0096	7.970	7.950	7.970	8.000	8.010	31,200	8.0096	-0.38%
2019-05-24	0	8.000	7.990	8.000	7.960	8.010	102,800	820,404	7.9806	8.000	7.990	8.000	7.960	8.010	102,800	7.9806	1.01%
2019-05-23	0	7.920	7.910	7.930	7.920	7.990	144,800	1,151,210	7.9503	7.920	7.910	7.930	7.920	7.990	144,800	7.9503	-2.70%
2019-05-22	0	8.140	8.120	8.140	8.140	8.200	4,200	34,316	8.1705	8.140	8.120	8.140	8.140	8.200	4,200	8.1705	0.49%
2019-05-21	0	8.100	8.100	8.120	8.100	8.110	3,800	30,788	8.1021	8.100	8.100	8.120	8.100	8.110	3,800	8.1021	-0.61%
2019-05-20	0	8.150	8.150	8.170	8.150	8.260	52,400	427,398	8.1565	8.150	8.150	8.170	8.150	8.260	52,400	8.1565	-1.09%
2019-05-17	0	8.240	8.230	8.250	8.220	8.410	65,400	538,098	8.2278	8.240	8.230	8.250	8.220	8.410	65,400	8.2278	-2.25%
2019-05-16	0	8.430	8.420	8.440	8.430	8.430	2,000	16,860	8.4300	8.430	8.420	8.440	8.430	8.430	2,000	8.4300	0.48%
2019-05-15	0	8.390	8.390	8.410	-	-	0	0	-	8.390	8.390	8.410	-	-	0	-	0.84%
2019-05-14	0	8.320	8.310	8.340	8.240	8.320	8,200	68,104	8.3054	8.320	8.310	8.340	8.240	8.320	8,200	8.3054	-3.03%
2019-05-10	0	8.580	8.580	8.600	8.390	8.680	87,800	756,474	8.6159	8.580	8.580	8.600	8.390	8.680	87,800	8.6159	1.54%
2019-05-09	0	8.450	8.420	8.610	8.450	8.660	54,800	470,202	8.5803	8.450	8.420	8.610	8.450	8.660	54,800	8.5803	-4.52%
2019-05-08	0	8.850	8.850	8.870	8.840	8.970	52,000	461,010	8.8656	8.850	8.850	8.870	8.840	8.970	52,000	8.8656	-2.64%
2019-05-07	0	9.090	9.070	9.090	8.970	9.130	741,400	6,684,708	9.0163	9.090	9.070	9.090	8.970	9.130	741,400	9.0163	1.34%
2019-05-06	0	8.970	8.970	8.990	8.860	9.070	137,600	1,225,216	8.9042	8.970	8.970	8.990	8.860	9.070	137,600	8.9042	-6.07%
2019-05-03	0	9.550	9.550	9.570	9.490	9.520	35,000	333,050	9.5157	9.550	9.550	9.570	9.490	9.520	35,000	9.5157	0.95%
2019-05-02	0	9.460	9.440	9.460	9.420	9.460	8,800	83,218	9.4566	9.460	9.440	9.460	9.420	9.460	8,800	9.4566	1.72%
2019-04-30	0	9.300	9.300	9.320	9.290	9.450	400	3,748	9.3700	9.300	9.300	9.320	9.290	9.450	400	9.3700	-1.59%
2019-04-29	0	9.450	9.450	9.470	9.380	9.420	53,800	506,524	9.4149	9.450	9.450	9.470	9.380	9.420	53,800	9.4149	1.94%
2019-04-26	0	9.270	9.250	9.270	9.300	9.300	10,000	93,000	9.3000	9.270	9.250	9.270	9.300	9.300	10,000	9.3000	0.54%
2019-04-25	0	9.220	9.210	9.230	9.220	9.370	212,200	1,980,318	9.3323	9.220	9.210	9.230	9.220	9.370	212,200	9.3323	-1.71%
2019-04-24	0	9.380	9.360	9.380	-	-	0	0	-	9.380	9.360	9.380	-	-	0	-	-0.95%
2019-04-23	0	9.470	9.450	9.470	9.500	9.500	4,000	38,000	9.5000	9.470	9.450	9.470	9.500	9.500	4,000	9.5000	0.11%
2019-04-18	0	9.460	9.460	9.480	9.460	9.560	37,800	359,298	9.5052	9.460	9.460	9.480	9.460	9.560	37,800	9.5052	-1.46%
2019-04-17	0	9.600	9.590	9.610	-	-	0	0	-	9.600	9.590	9.610	-	-	0	-	0.00%
2019-04-16	0	9.600	9.600	9.620	9.540	9.560	47,600	455,044	9.5597	9.600	9.600	9.620	9.540	9.560	47,600	9.5597	1.80%
2019-04-15	0	9.430	9.410	9.430	9.430	9.720	116,600	1,116,954	9.5794	9.430	9.410	9.430	9.430	9.720	116,600	9.5794	0.00%
2019-04-12	0	9.430	9.410	9.440	9.340	9.430	199,000	1,863,014	9.3619	9.430	9.410	9.440	9.340	9.430	199,000	9.3619	0.00%
2019-04-11	0	9.430	9.420	9.440	9.400	9.650	328,400	3,114,368	9.4835	9.430	9.420	9.440	9.400	9.650	328,400	9.4835	-1.87%
2019-04-10	0	9.610	9.610	9.630	9.590	9.600	12,600	120,856	9.5917	9.610	9.610	9.630	9.590	9.600	12,600	9.5917	-0.31%
2019-04-09	0	9.640	9.640	9.660	9.640	9.670	43,600	421,522	9.6679	9.640	9.640	9.660	9.640	9.670	43,600	9.6679	0.52%
2019-04-08	0	9.590	9.580	9.600	9.580	9.650	23,000	220,900	9.6043	9.590	9.580	9.600	9.580	9.650	23,000	9.6043	0.52%
2019-04-04	0	9.540	9.540	9.560	9.450	9.520	117,600	1,114,518	9.4772	9.540	9.540	9.560	9.450	9.520	117,600	9.4772	-0.10%
2019-04-03	0	9.550	9.540	9.560	9.450	9.540	122,400	1,160,144	9.4783	9.550	9.540	9.560	9.450	9.540	122,400	9.4783	2.36%
2019-04-02	0	9.330	9.320	9.340	9.310	9.330	5,600	52,212	9.3236	9.330	9.320	9.340	9.310	9.330	5,600	9.3236	0.54%
2019-04-01	0	9.280	9.280	9.300	9.220	9.290	103,600	958,002	9.2471	9.280	9.280	9.300	9.220	9.290	103,600	9.2471	3.23%
2019-03-29	0	8.990	8.970	8.990	8.930	8.990	271,000	2,423,568	8.9431	8.990	8.970	8.990	8.930	8.990	271,000	8.9431	2.86%
2019-03-28	0	8.740	8.730	8.760	8.680	8.760	102,200	888,688	8.6956	8.740	8.730	8.760	8.680	8.760	102,200	8.6956	-0.57%
2019-03-27	0	8.790	8.790	8.810	8.730	8.730	49,000	427,770	8.7300	8.790	8.790	8.810	8.730	8.730	49,000	8.7300	1.74%
2019-03-26	0	8.640	8.630	8.650	8.660	8.660	5,000	43,300	8.6600	8.640	8.630	8.650	8.660	8.660	5,000	8.6600	0.23%
2019-03-25	0	8.620	8.620	8.640	8.600	8.740	120,800	1,045,930	8.6584	8.620	8.620	8.640	8.600	8.740	120,800	8.6584	-4.12%
2019-03-22	0	8.990	8.980	9.000	8.990	9.090	5,600	50,404	9.0007	8.990	8.980	9.000	8.990	9.090	5,600	9.0007	-0.11%
2019-03-21	0	9.000	8.980	8.990	9.010	9.010	400	3,604	9.0100	9.000	8.980	8.990	9.010	9.010	400	9.0100	-1.85%
2019-03-20	0	9.170	9.170	9.190	9.130	9.130	42,800	390,764	9.1300	9.170	9.170	9.190	9.130	9.130	42,800	9.1300	-0.54%
2019-03-19	0	9.220	9.210	9.230	9.180	9.230	10,200	94,136	9.2290	9.220	9.210	9.230	9.180	9.230	10,200	9.2290	0.22%
2019-03-18	0	9.200	9.190	9.210	9.070	9.160	44,800	406,404	9.0715	9.200	9.190	9.210	9.070	9.160	44,800	9.0715	2.11%
2019-03-15	0	9.010	8.990	9.010	8.860	9.080	47,800	429,740	8.9904	9.010	8.990	9.010	8.860	9.080	47,800	8.9904	1.69%
2019-03-14	0	8.860	8.860	8.880	8.840	8.850	2,200	19,468	8.8491	8.860	8.860	8.880	8.840	8.850	2,200	8.8491	0.34%
2019-03-13	0	8.830	8.830	8.840	8.780	8.780	2,000	17,560	8.7800	8.830	8.830	8.840	8.780	8.780	2,000	8.7800	-1.01%
2019-03-12	0	8.920	8.920	8.940	8.810	8.900	77,000	684,750	8.8929	8.920	8.920	8.940	8.810	8.900	77,000	8.8929	3.24%
2019-03-11	0	8.640	8.640	8.650	8.570	8.590	10,200	87,418	8.5704	8.640	8.640	8.650	8.570	8.590	10,200	8.5704	2.13%
2019-03-08	0	8.460	8.440	8.460	8.460	8.630	69,800	596,724	8.5491	8.460	8.440	8.460	8.460	8.630	69,800	8.5491	-3.97%
2019-03-07	0	8.810	8.800	8.820	8.810	8.890	149,600	1,320,926	8.8297	8.810	8.800	8.820	8.810	8.890	149,600	8.8297	-1.56%
2019-03-06	0	8.950	8.940	8.960	8.950	8.950	1,200	10,740	8.9500	8.950	8.940	8.960	8.950	8.950	1,200	8.9500	0.67%
2019-03-05	0	8.890	8.890	9.810	8.820	8.820	1,000	8,820	8.8200	8.890	8.890	9.810	8.820	8.820	1,000	8.8200	-0.22%
2019-03-04	0	8.910	8.900	8.910	8.830	9.060	140,000	1,260,094	9.0007	8.910	8.900	8.910	8.830	9.060	140,000	9.0007	0.91%
2019-03-01	0	8.830	8.830	8.850	8.760	8.820	326,600	2,871,372	8.7917	8.830	8.830	8.850	8.760	8.820	326,600	8.7917	1.38%
2019-02-28	0	8.710	8.700	8.720	8.690	8.820	39,800	347,136	8.7220	8.710	8.700	8.720	8.690	8.820	39,800	8.7220	-0.91%
2019-02-27	0	8.790	8.780	8.800	8.780	8.940	49,200	432,776	8.7963	8.790	8.780	8.800	8.780	8.940	49,200	8.7963	-0.34%
2019-02-26	0	8.820	8.820	8.840	8.810	8.830	54,000	476,280	8.8200	8.820	8.820	8.840	8.810	8.830	54,000	8.8200	-1.23%
2019-02-25	0	8.930	8.910	8.930	8.850	8.930	5,200	46,180	8.8808	8.930	8.910	8.930	8.850	8.930	5,200	8.8808	0.90%
2019-02-22	0	8.850	8.840	8.860	8.800	8.800	800	7,040	8.8000	8.850	8.840	8.860	8.800	8.800	800	8.8000	1.14%
2019-02-21	0	8.750	8.730	8.750	8.830	8.830	45,600	402,648	8.8300	8.750	8.730	8.750	8.830	8.830	45,600	8.8300	1.51%
2019-02-20	0	8.620	8.610	8.630	8.580	8.640	51,600	443,088	8.5870	8.620	8.610	8.630	8.580	8.640	51,600	8.5870	1.41%
2019-02-19	0	8.500	8.480	8.500	8.500	8.590	50,200	429,122	8.5482	8.500	8.480	8.500	8.500	8.590	50,200	8.5482	-0.58%
2019-02-18	0	8.550	8.540	8.550	8.470	8.550	50,600	432,582	8.5491	8.550	8.540	8.550	8.470	8.550	50,600	8.5491	3.64%
2019-02-15	0	8.250	8.230	8.250	8.230	8.420	151,600	1,257,290	8.2935	8.250	8.230	8.250	8.230	8.420	151,600	8.2935	-3.96%
2019-02-14	0	8.590	8.590	8.610	8.500	8.590	40,800	347,752	8.5233	8.590	8.590	8.610	8.500	8.590	40,800	8.5233	-0.69%
2019-02-13	0	8.650	8.630	8.650	8.510	8.650	4,000	34,320	8.5800	8.650	8.630	8.650	8.510	8.650	4,000	8.5800	2.37%
2019-02-12	0	8.450	8.440	8.460	8.390	8.460	46,000	386,360	8.3991	8.450	8.440	8.460	8.390	8.460	46,000	8.3991	0.36%
2019-02-11	0	8.420	8.400	8.420	8.320	8.420	5,800	48,288	8.3255	8.420	8.400	8.420	8.320	8.420	5,800	8.3255	1.45%
2019-02-08	0	8.300	8.300	8.320	8.080	8.140	219,200	1,781,372	8.1267	8.300	8.300	8.320	8.080	8.140	219,200	8.1267	0.12%
2019-02-04	0	8.290	8.290	8.310	8.280	8.280	2,600	21,528	8.2800	8.290	8.290	8.310	8.280	8.280	2,600	8.2800	0.12%
2019-02-01	0	8.280	8.280	8.290	8.270	8.410	287,400	2,391,888	8.3225	8.280	8.280	8.290	8.270	8.410	287,400	8.3225	-0.48%
2019-01-31	0	8.320	8.310	8.330	8.220	8.320	16,600	137,972	8.3116	8.320	8.310	8.330	8.220	8.320	16,600	8.3116	2.46%
2019-01-30	0	8.120	8.120	8.160	8.070	8.080	195,200	1,576,728	8.0775	8.120	8.120	8.160	8.070	8.080	195,200	8.0775	0.74%
2019-01-29	0	8.060	8.070	8.080	7.960	8.050	48,000	383,030	7.9798	8.060	8.070	8.080	7.960	8.050	48,000	7.9798	-0.62%
2019-01-28	0	8.110	8.100	8.110	8.200	8.220	7,000	57,460	8.2086	8.110	8.100	8.110	8.200	8.220	7,000	8.2086	0.25%
2019-01-25	0	8.090	8.090	8.110	7.910	8.080	88,800	710,612	8.0024	8.090	8.090	8.110	7.910	8.080	88,800	8.0024	3.32%
2019-01-24	0	7.830	7.830	7.850	7.820	7.820	2,000	15,640	7.8200	7.830	7.830	7.850	7.820	7.820	2,000	7.8200	0.90%
2019-01-23	0	7.760	7.760	7.780	7.750	7.790	3,600	27,912	7.7533	7.760	7.760	7.780	7.750	7.790	3,600	7.7533	0.13%
2019-01-22	0	7.750	7.730	7.750	7.690	7.750	14,000	107,750	7.6964	7.750	7.730	7.750	7.690	7.750	14,000	7.6964	-1.65%
2019-01-21	0	7.880	7.880	7.890	7.850	7.940	107,800	852,054	7.9040	7.880	7.880	7.890	7.850	7.940	107,800	7.9040	0.64%
2019-01-18	0	7.830	7.820	7.840	7.760	7.840	21,200	165,372	7.8006	7.830	7.820	7.840	7.760	7.840	21,200	7.8006	2.62%
2019-01-17	0	7.630	7.610	7.630	7.600	7.780	165,800	1,269,544	7.6571	7.630	7.610	7.630	7.600	7.780	165,800	7.6571	-1.17%
2019-01-16	0	7.720	7.710	7.730	7.650	7.720	31,400	241,690	7.6971	7.720	7.710	7.730	7.650	7.720	31,400	7.6971	0.78%
2019-01-15	0	7.660	7.660	7.670	7.470	7.680	57,400	434,818	7.5752	7.660	7.660	7.670	7.470	7.680	57,400	7.5752	4.08%
2019-01-14	0	7.360	7.350	7.370	7.340	7.450	42,600	314,104	7.3733	7.360	7.350	7.370	7.340	7.450	42,600	7.3733	-3.03%
2019-01-11	0	7.590	7.590	7.600	7.580	7.610	96,000	729,510	7.5991	7.590	7.590	7.600	7.580	7.610	96,000	7.5991	1.20%
2019-01-10	0	7.500	7.500	7.520	7.390	7.540	157,800	1,175,022	7.4463	7.500	7.500	7.520	7.390	7.540	157,800	7.4463	0.13%
2019-01-09	0	7.490	7.480	7.490	7.350	7.540	173,000	1,286,110	7.4342	7.490	7.480	7.490	7.350	7.540	173,000	7.4342	4.90%
2019-01-08	0	7.140	7.130	7.170	7.120	7.210	196,600	1,404,418	7.1435	7.140	7.130	7.170	7.120	7.210	196,600	7.1435	0.00%
2019-01-07	0	7.140	7.130	7.150	7.120	7.210	123,800	888,578	7.1775	7.140	7.130	7.150	7.120	7.210	123,800	7.1775	2.00%
2019-01-04	0	7.000	6.990	7.010	6.660	7.000	148,200	1,016,486	6.8589	7.000	6.990	7.010	6.660	7.000	148,200	6.8589	4.63%
2019-01-03	0	6.690	6.680	6.700	6.650	6.760	132,800	887,518	6.6831	6.690	6.680	6.700	6.650	6.760	132,800	6.6831	-0.59%
2019-01-02	0	6.730	6.720	6.730	6.700	6.990	1,866,400	12,765,242	6.8395	6.730	6.720	6.730	6.700	6.990	1,866,400	6.8395	-6.01%
2018-12-31	0	7.160	7.160	7.170	7.130	7.130	8,200	58,466	7.1300	7.160	7.160	7.170	7.130	7.130	8,200	7.1300	3.17%
2018-12-28	0	6.940	6.940	6.960	6.940	6.990	705,800	4,924,372	6.9770	6.940	6.940	6.960	6.940	6.990	705,800	6.9770	0.14%
2018-12-27	0	6.930	6.920	6.940	6.930	7.190	557,000	3,910,644	7.0209	6.930	6.920	6.940	6.930	7.190	557,000	7.0209	-1.42%
2018-12-24	0	7.030	7.030	7.040	6.930	7.000	161,800	1,124,844	6.9521	7.030	7.030	7.040	6.930	7.000	161,800	6.9521	-1.54%
2018-12-21	0	7.140	7.120	7.130	6.890	7.140	486,400	3,468,142	7.1302	7.140	7.120	7.130	6.890	7.140	486,400	7.1302	1.42%
2018-12-20	0	7.040	7.040	7.050	6.920	7.150	879,200	6,174,470	7.0228	7.040	7.040	7.050	6.920	7.150	879,200	7.0228	-2.22%
2018-12-19	0	7.200	7.180	7.200	7.200	7.220	142,800	1,029,560	7.2098	7.200	7.180	7.200	7.200	7.220	142,800	7.2098	0.28%
2018-12-18	0	7.180	7.180	7.190	7.100	7.350	366,200	2,632,566	7.1889	7.180	7.180	7.190	7.100	7.350	366,200	7.1889	-2.18%
2018-12-17	0	7.340	7.330	7.340	7.340	7.340	211,400	1,551,676	7.3400	7.340	7.330	7.340	7.340	7.340	211,400	7.3400	0.55%
2018-12-14	0	7.300	7.280	7.300	7.280	7.580	643,800	4,716,006	7.3253	7.300	7.280	7.300	7.280	7.580	643,800	7.3253	-3.69%
2018-12-13	0	7.580	7.570	7.580	7.470	7.590	331,200	2,509,030	7.5756	7.580	7.570	7.580	7.470	7.590	331,200	7.5756	2.85%
2018-12-12	0	7.370	7.370	7.390	7.280	7.390	306,000	2,246,276	7.3408	7.370	7.370	7.390	7.280	7.390	306,000	7.3408	3.37%
2018-12-11	0	7.130	7.110	7.130	7.110	7.190	1,032,400	7,376,160	7.1447	7.130	7.110	7.130	7.110	7.190	1,032,400	7.1447	0.42%
2018-12-10	0	7.100	7.100	7.120	7.010	7.160	88,000	620,566	7.0519	7.100	7.100	7.120	7.010	7.160	88,000	7.0519	-2.74%
2018-12-07	0	7.300	7.290	7.300	7.350	7.420	55,200	407,050	7.3741	7.300	7.290	7.300	7.350	7.420	55,200	7.3741	-0.68%
2018-12-06	0	7.350	7.350	7.370	7.280	7.550	147,200	1,082,162	7.3516	7.350	7.350	7.370	7.280	7.550	147,200	7.3516	-5.16%
2018-12-05	0	7.750	7.750	7.760	7.720	7.790	163,600	1,271,032	7.7691	7.750	7.750	7.760	7.720	7.790	163,600	7.7691	-2.88%
2018-12-04	0	7.980	7.970	7.990	7.920	7.980	5,400	42,888	7.9422	7.980	7.970	7.990	7.920	7.980	5,400	7.9422	0.13%
2018-12-03	0	7.970	7.950	7.970	7.870	8.010	55,000	435,992	7.9271	7.970	7.950	7.970	7.870	8.010	55,000	7.9271	4.59%
2018-11-30	0	7.620	7.600	7.620	7.570	7.680	31,000	235,980	7.6123	7.620	7.600	7.620	7.570	7.680	31,000	7.6123	1.06%
2018-11-29	0	7.540	7.520	7.530	7.640	7.770	118,600	919,924	7.7565	7.540	7.520	7.530	7.640	7.770	118,600	7.7565	-1.57%
2018-11-28	0	7.660	7.660	7.670	7.540	7.680	297,800	2,269,704	7.6216	7.660	7.660	7.670	7.540	7.680	297,800	7.6216	2.82%
2018-11-27	0	7.450	7.440	7.460	7.410	7.520	4,800	36,004	7.5008	7.450	7.440	7.460	7.410	7.520	4,800	7.5008	-0.53%
2018-11-26	0	7.490	7.480	7.490	7.310	7.510	673,200	4,995,676	7.4208	7.490	7.480	7.490	7.310	7.510	673,200	7.4208	3.74%
2018-11-23	0	7.220	7.200	7.220	7.180	7.230	50,800	366,070	7.2061	7.220	7.200	7.220	7.180	7.230	50,800	7.2061	-0.82%
2018-11-22	0	7.280	7.260	7.280	7.230	7.300	31,800	230,542	7.2497	7.280	7.260	7.280	7.230	7.300	31,800	7.2497	0.28%
2018-11-21	0	7.260	7.260	7.280	7.010	7.260	177,600	1,282,338	7.2204	7.260	7.260	7.280	7.010	7.260	177,600	7.2204	1.11%
2018-11-20	0	7.180	7.170	7.190	7.160	7.310	331,600	2,399,078	7.2349	7.180	7.170	7.190	7.160	7.310	331,600	7.2349	-3.88%
2018-11-19	0	7.470	7.450	7.470	7.370	7.470	60,800	451,136	7.4200	7.470	7.450	7.470	7.370	7.470	60,800	7.4200	1.77%
2018-11-16	0	7.340	7.330	7.350	7.220	7.340	333,000	2,418,250	7.2620	7.340	7.330	7.350	7.220	7.340	333,000	7.2620	-0.14%
2018-11-15	0	7.350	7.330	7.350	7.130	7.360	121,800	883,398	7.2529	7.350	7.330	7.350	7.130	7.360	121,800	7.2529	3.96%
2018-11-14	0	7.070	7.070	7.080	7.030	7.150	26,800	189,734	7.0796	7.070	7.070	7.080	7.030	7.150	26,800	7.0796	-1.26%
2018-11-13	0	7.160	7.160	7.170	6.790	7.140	288,800	1,987,588	6.8822	7.160	7.160	7.170	6.790	7.140	288,800	6.8822	1.13%
2018-11-12	0	7.080	7.070	7.080	7.040	7.080	12,000	84,536	7.0447	7.080	7.070	7.080	7.040	7.080	12,000	7.0447	0.57%
2018-11-09	0	7.040	7.040	7.050	6.980	7.210	233,000	1,643,338	7.0530	7.040	7.040	7.050	6.980	7.210	233,000	7.0530	-5.25%
2018-11-08	0	7.430	7.420	7.440	7.390	7.540	84,600	635,726	7.5145	7.430	7.420	7.440	7.390	7.540	84,600	7.5145	1.50%
2018-11-07	0	7.320	7.310	7.330	7.260	7.530	591,000	4,343,720	7.3498	7.320	7.310	7.330	7.260	7.530	591,000	7.3498	-0.54%
2018-11-06	0	7.360	7.350	7.360	7.230	7.390	105,000	765,310	7.2887	7.360	7.350	7.360	7.230	7.390	105,000	7.2887	1.80%
2018-11-05	0	7.230	7.220	7.230	7.170	7.290	327,800	2,366,462	7.2192	7.230	7.220	7.230	7.170	7.290	327,800	7.2192	-4.62%
2018-11-02	0	7.580	7.580	7.600	7.180	7.580	1,011,200	7,457,918	7.3753	7.580	7.580	7.600	7.180	7.580	1,011,200	7.3753	9.06%
2018-11-01	0	6.950	6.940	6.950	6.870	7.030	473,800	3,299,832	6.9646	6.950	6.940	6.950	6.870	7.030	473,800	6.9646	3.42%
2018-10-31	0	6.720	6.720	6.730	6.630	6.720	259,000	1,726,022	6.6642	6.720	6.720	6.730	6.630	6.720	259,000	6.6642	2.44%
2018-10-30	0	6.560	6.540	6.560	6.560	6.720	210,800	1,401,370	6.6479	6.560	6.540	6.560	6.560	6.720	210,800	6.6479	-1.80%
2018-10-29	0	6.680	6.670	6.690	6.580	6.690	207,200	1,374,300	6.6327	6.680	6.670	6.690	6.580	6.690	207,200	6.6327	1.21%
2018-10-26	0	6.600	6.580	6.600	6.530	6.770	141,800	938,136	6.6159	6.600	6.580	6.600	6.530	6.770	141,800	6.6159	-2.22%
2018-10-25	0	6.750	6.750	6.760	6.580	6.720	81,800	543,718	6.6469	6.750	6.750	6.760	6.580	6.720	81,800	6.6469	-2.17%
2018-10-24	0	6.900	6.900	6.910	6.900	7.130	81,200	566,660	6.9786	6.900	6.900	6.910	6.900	7.130	81,200	6.9786	-0.43%
2018-10-23	0	6.930	6.930	6.940	6.930	7.300	1,085,200	7,781,502	7.1706	6.930	6.930	6.940	6.930	7.300	1,085,200	7.1706	-6.73%
2018-10-22	0	7.430	7.420	7.430	7.110	7.460	4,116,600	30,241,298	7.3462	7.430	7.420	7.430	7.110	7.460	4,116,600	7.3462	4.94%
2018-10-19	0	7.080	7.080	7.090	6.840	7.180	1,461,000	10,242,190	7.0104	7.080	7.080	7.090	6.840	7.180	1,461,000	7.0104	1.29%
2018-10-18	0	6.990	6.980	6.990	6.920	7.050	1,586,800	11,122,954	7.0097	6.990	6.980	6.990	6.920	7.050	1,586,800	7.0097	-0.14%
2018-10-16	0	7.000	6.990	7.000	6.930	7.150	1,693,000	11,876,314	7.0150	7.000	6.990	7.000	6.930	7.150	1,693,000	7.0150	0.43%
2018-10-15	0	6.970	6.970	6.980	6.960	7.130	2,067,200	14,588,486	7.0571	6.970	6.970	6.980	6.960	7.130	2,067,200	7.0571	-3.33%
2018-10-12	0	7.210	7.210	7.220	6.950	7.210	378,400	2,668,786	7.0528	7.210	7.210	7.220	6.950	7.210	378,400	7.0528	4.49%
2018-10-11	0	6.900	6.910	6.920	6.870	7.230	783,400	5,434,270	6.9368	6.900	6.910	6.920	6.870	7.230	783,400	6.9368	-7.63%
2018-10-10	0	7.470	7.470	7.480	7.460	7.610	3,032,600	22,826,710	7.5271	7.470	7.470	7.480	7.460	7.610	3,032,600	7.5271	0.40%
2018-10-09	0	7.440	7.440	7.450	7.370	7.540	3,025,800	22,640,412	7.4825	7.440	7.440	7.450	7.370	7.540	3,025,800	7.4825	0.00%
2018-10-08	0	7.440	7.440	7.450	7.430	7.690	264,000	1,991,714	7.5444	7.440	7.440	7.450	7.430	7.690	264,000	7.5444	-2.75%
2018-10-05	0	7.650	7.650	7.660	7.600	7.690	96,600	738,398	7.6439	7.650	7.650	7.660	7.600	7.690	96,600	7.6439	-0.13%
2018-10-04	0	7.660	7.660	7.670	7.650	7.810	101,400	778,596	7.6785	7.660	7.660	7.670	7.650	7.810	101,400	7.6785	-3.89%
2018-10-03	0	7.970	7.970	7.980	7.960	8.010	54,400	433,380	7.9665	7.970	7.970	7.980	7.960	8.010	54,400	7.9665	0.13%
2018-10-02	0	7.960	7.940	7.950	7.970	8.230	226,000	1,821,534	8.0599	7.960	7.940	7.950	7.970	8.230	226,000	8.0599	-5.01%
2018-09-28	0	8.380	8.360	8.380	8.380	8.450	32,600	275,302	8.4448	8.380	8.360	8.380	8.380	8.450	32,600	8.4448	0.60%
2018-09-27	0	8.330	8.330	8.340	8.320	8.420	24,200	202,972	8.3873	8.330	8.330	8.340	8.320	8.420	24,200	8.3873	-1.19%
2018-09-26	0	8.430	8.420	8.440	8.340	8.550	433,800	3,682,912	8.4899	8.430	8.420	8.440	8.340	8.550	433,800	8.4899	2.55%
2018-09-24	0	8.220	8.200	8.220	8.180	8.390	625,000	5,203,524	8.3256	8.220	8.200	8.220	8.180	8.390	625,000	8.3256	-3.29%
2018-09-21	0	8.500	8.510	8.520	8.260	8.520	2,762,400	23,030,096	8.3370	8.500	8.510	8.520	8.260	8.520	2,762,400	8.3370	3.53%
2018-09-20	0	8.210	8.200	8.220	8.130	8.320	2,441,800	20,167,308	8.2592	8.210	8.200	8.220	8.130	8.320	2,441,800	8.2592	0.37%
2018-09-19	0	8.180	8.190	8.200	7.990	8.230	2,625,600	21,320,802	8.1204	8.180	8.190	8.200	7.990	8.230	2,625,600	8.1204	2.38%
2018-09-18	0	7.990	7.990	8.000	7.720	8.010	2,033,400	15,867,890	7.8036	7.990	7.990	8.000	7.720	8.010	2,033,400	7.8036	1.27%
2018-09-17	0	7.890	7.880	7.890	7.790	7.970	1,439,400	11,328,656	7.8704	7.890	7.880	7.890	7.790	7.970	1,439,400	7.8704	-2.83%
2018-09-14	0	8.120	8.110	8.120	7.980	8.150	257,800	2,077,656	8.0592	8.120	8.110	8.120	7.980	8.150	257,800	8.0592	2.27%
2018-09-13	0	7.940	7.940	7.950	7.730	7.940	1,128,400	8,841,340	7.8353	7.940	7.940	7.950	7.730	7.940	1,128,400	7.8353	4.89%
2018-09-12	0	7.570	7.570	7.580	7.500	7.600	348,200	2,627,230	7.5452	7.570	7.570	7.580	7.500	7.600	348,200	7.5452	-0.13%
2018-09-11	0	7.580	7.580	7.590	7.580	7.740	235,800	1,801,608	7.6404	7.580	7.580	7.590	7.580	7.740	235,800	7.6404	-1.69%
2018-09-10	0	7.710	7.710	7.720	7.590	7.810	701,000	5,369,480	7.6597	7.710	7.710	7.720	7.590	7.810	701,000	7.6597	-2.53%
2018-09-07	0	7.910	7.900	7.910	7.750	8.030	1,339,400	10,565,288	7.8881	7.910	7.900	7.910	7.750	8.030	1,339,400	7.8881	0.00%
2018-09-06	0	7.910	7.910	7.930	7.830	8.080	674,000	5,355,084	7.9452	7.910	7.910	7.930	7.830	8.080	674,000	7.9452	-1.74%
2018-09-05	0	8.050	8.050	8.060	8.040	8.460	900,600	7,400,872	8.2177	8.050	8.050	8.060	8.040	8.460	900,600	8.2177	-5.41%
2018-09-04	0	8.510	8.510	8.520	8.280	8.530	498,400	4,225,762	8.4787	8.510	8.510	8.520	8.280	8.530	498,400	8.4787	1.92%
2018-09-03	0	8.350	8.350	8.360	8.310	8.390	41,600	347,852	8.3618	8.350	8.350	8.360	8.310	8.390	41,600	8.3618	-0.83%
2018-08-31	0	8.420	8.420	8.430	8.370	8.490	1,112,600	9,409,732	8.4574	8.420	8.420	8.430	8.370	8.490	1,112,600	8.4574	-2.32%
2018-08-30	0	8.620	8.620	8.630	8.610	8.780	57,000	493,052	8.6500	8.620	8.620	8.630	8.610	8.780	57,000	8.6500	-1.60%
2018-08-29	0	8.760	8.760	8.770	8.720	8.810	587,000	5,143,050	8.7616	8.760	8.760	8.770	8.720	8.810	587,000	8.7616	0.46%
2018-08-28	0	8.720	8.700	8.720	8.700	8.860	191,600	1,690,252	8.8218	8.720	8.700	8.720	8.700	8.860	191,600	8.8218	0.58%
2018-08-27	0	8.670	8.670	8.690	8.490	8.690	83,800	724,472	8.6453	8.670	8.670	8.690	8.490	8.690	83,800	8.6453	4.33%
2018-08-24	0	8.310	8.310	8.320	8.220	8.380	84,600	703,254	8.3127	8.310	8.310	8.320	8.220	8.380	84,600	8.3127	-0.72%
2018-08-23	0	8.370	8.360	8.370	8.290	8.420	410,000	3,406,368	8.3082	8.370	8.360	8.370	8.290	8.420	410,000	8.3082	-1.06%
2018-08-22	0	8.460	8.450	8.460	8.320	8.480	626,600	5,255,780	8.3878	8.460	8.450	8.460	8.320	8.480	626,600	8.3878	1.44%
2018-08-21	0	8.340	8.340	8.350	8.220	8.350	32,800	272,260	8.3006	8.340	8.340	8.350	8.220	8.350	32,800	8.3006	1.09%
2018-08-20	0	8.250	8.250	8.260	8.030	8.260	288,600	2,358,440	8.1720	8.250	8.250	8.260	8.030	8.260	288,600	8.1720	2.87%
2018-08-17	0	8.020	8.010	8.020	7.970	8.130	792,000	6,370,682	8.0438	8.020	8.010	8.020	7.970	8.130	792,000	8.0438	0.88%
2018-08-16	0	7.950	7.950	7.960	7.910	8.150	631,400	5,085,366	8.0541	7.950	7.950	7.960	7.910	8.150	631,400	8.0541	-1.36%
2018-08-15	0	8.060	8.060	8.070	8.040	8.210	114,800	931,220	8.1117	8.060	8.060	8.070	8.040	8.210	114,800	8.1117	-3.36%
2018-08-14	0	8.340	8.340	8.350	8.220	8.400	157,200	1,305,556	8.3051	8.340	8.340	8.350	8.220	8.400	157,200	8.3051	-1.18%
2018-08-13	0	8.440	8.440	8.450	8.380	8.590	310,200	2,623,912	8.4588	8.440	8.440	8.450	8.380	8.590	310,200	8.4588	-2.76%
2018-08-10	0	8.680	8.680	8.690	8.660	8.880	152,200	1,336,808	8.7832	8.680	8.680	8.690	8.660	8.880	152,200	8.7832	-2.03%
2018-08-09	0	8.860	8.850	8.860	8.660	8.930	368,800	3,204,598	8.6893	8.860	8.850	8.860	8.660	8.930	368,800	8.6893	1.84%
2018-08-08	0	8.700	8.710	8.720	8.680	8.730	144,800	1,263,556	8.7262	8.700	8.710	8.720	8.680	8.730	144,800	8.7262	0.35%
2018-08-07	0	8.670	8.660	8.670	8.440	8.680	528,600	4,531,168	8.5720	8.670	8.660	8.670	8.440	8.680	528,600	8.5720	3.21%
2018-08-06	0	8.400	8.390	8.410	8.330	8.550	498,600	4,198,822	8.4212	8.400	8.390	8.410	8.330	8.550	498,600	8.4212	1.20%
2018-08-03	0	8.300	8.300	8.310	8.290	8.370	227,400	1,892,358	8.3217	8.300	8.300	8.310	8.290	8.370	227,400	8.3217	-0.24%
2018-08-02	0	8.320	8.320	8.330	8.260	8.600	665,200	5,574,386	8.3800	8.320	8.320	8.330	8.260	8.600	665,200	8.3800	-4.37%
2018-08-01	0	8.700	8.700	8.720	8.670	8.960	74,600	659,162	8.8360	8.700	8.700	8.720	8.670	8.960	74,600	8.8360	-2.14%
2018-07-31	0	8.890	8.870	8.880	8.880	8.950	31,800	283,432	8.9130	8.890	8.870	8.880	8.880	8.950	31,800	8.9130	-0.78%
2018-07-30	0	8.960	8.960	8.970	8.880	9.060	477,800	4,279,400	8.9565	8.960	8.960	8.970	8.880	9.060	477,800	8.9565	-0.78%
2018-07-27	0	9.030	9.010	9.060	8.920	9.050	324,800	2,928,188	9.0154	9.030	9.010	9.060	8.920	9.050	324,800	9.0154	0.11%
2018-07-26	0	9.020	9.020	9.030	8.940	9.220	159,000	1,439,682	9.0546	9.020	9.020	9.030	8.940	9.220	159,000	9.0546	-1.10%
2018-07-25	0	9.120	9.120	9.130	9.040	9.140	234,800	2,128,924	9.0670	9.120	9.120	9.130	9.040	9.140	234,800	9.0670	1.90%
2018-07-24	0	8.950	8.950	8.960	8.800	8.980	140,800	1,256,350	8.9229	8.950	8.950	8.960	8.800	8.980	140,800	8.9229	3.11%
2018-07-23	0	8.680	8.670	8.690	8.590	8.740	572,200	4,971,702	8.6887	8.680	8.670	8.690	8.590	8.740	572,200	8.6887	-0.12%
2018-07-20	0	8.690	8.690	8.700	8.390	8.730	161,600	1,384,434	8.5670	8.690	8.690	8.700	8.390	8.730	161,600	8.5670	1.88%
2018-07-19	0	8.530	8.530	8.550	8.530	8.710	111,200	957,048	8.6065	8.530	8.530	8.550	8.530	8.710	111,200	8.6065	-1.04%
2018-07-18	0	8.620	8.610	8.620	8.570	8.760	499,000	4,320,160	8.6576	8.620	8.610	8.620	8.570	8.760	499,000	8.6576	-0.46%
2018-07-17	0	8.660	8.650	8.660	8.630	8.820	240,000	2,080,402	8.6683	8.660	8.650	8.660	8.630	8.820	240,000	8.6683	-2.48%
2018-07-16	0	8.880	8.880	8.900	8.740	8.970	177,000	1,567,838	8.8578	8.880	8.880	8.900	8.740	8.970	177,000	8.8578	0.23%
2018-07-13	0	8.860	8.860	8.870	8.860	8.980	60,000	534,376	8.9063	8.860	8.860	8.870	8.860	8.980	60,000	8.9063	-0.11%
2018-07-12	0	8.870	8.870	8.880	8.750	8.940	476,800	4,233,906	8.8798	8.870	8.870	8.880	8.750	8.940	476,800	8.8798	1.72%
2018-07-11	0	8.720	8.720	8.730	8.570	8.770	591,000	5,116,578	8.6575	8.720	8.720	8.730	8.570	8.770	591,000	8.6575	-3.00%
2018-07-10	0	8.990	8.990	9.000	8.990	9.150	125,400	1,136,006	9.0591	8.990	8.990	9.000	8.990	9.150	125,400	9.0591	-0.33%
2018-07-09	0	9.020	9.010	9.020	8.900	9.070	466,800	4,217,532	9.0350	9.020	9.010	9.020	8.900	9.070	466,800	9.0350	3.92%
2018-07-06	0	8.680	8.680	8.700	8.460	8.850	1,082,200	9,427,204	8.7111	8.680	8.680	8.700	8.460	8.850	1,082,200	8.7111	1.05%
2018-07-05	0	8.590	8.580	8.590	8.400	8.710	2,276,800	19,457,826	8.5461	8.590	8.580	8.590	8.400	8.710	2,276,800	8.5461	0.00%
2018-07-04	0	8.590	8.570	8.590	8.520	8.820	1,111,400	9,653,000	8.6854	8.590	8.570	8.590	8.520	8.820	1,111,400	8.6854	-2.39%
2018-07-03	0	8.800	8.790	8.800	8.440	8.820	1,104,800	9,488,178	8.5881	8.800	8.790	8.800	8.440	8.820	1,104,800	8.5881	-2.55%
2018-06-29	0	9.030	9.010	9.030	8.770	9.030	380,400	3,374,102	8.8699	9.030	9.010	9.030	8.770	9.030	380,400	8.8699	3.32%
2018-06-28	0	8.740	8.740	8.760	8.550	8.800	428,200	3,718,700	8.6845	8.740	8.740	8.760	8.550	8.800	428,200	8.6845	1.16%
2018-06-27	0	8.640	8.640	8.660	8.640	9.020	577,200	5,074,412	8.7914	8.640	8.640	8.660	8.640	9.020	577,200	8.7914	-3.79%
2018-06-26	0	8.980	8.970	8.990	8.770	9.080	427,800	3,836,164	8.9672	8.980	8.970	8.990	8.770	9.080	427,800	8.9672	-0.44%
2018-06-25	0	9.020	9.020	9.030	8.980	9.290	545,800	4,962,312	9.0918	9.020	9.020	9.030	8.980	9.290	545,800	9.0918	-2.91%
2018-06-22	0	9.290	9.270	9.280	9.110	9.330	178,600	1,649,490	9.2357	9.290	9.270	9.280	9.110	9.330	178,600	9.2357	0.65%
2018-06-21	0	9.230	9.210	9.220	9.220	9.580	385,400	3,618,898	9.3900	9.230	9.210	9.220	9.220	9.580	385,400	9.3900	-2.94%
2018-06-20	0	9.510	9.520	9.530	9.300	9.660	658,800	6,305,154	9.5707	9.510	9.520	9.530	9.300	9.660	658,800	9.5707	1.93%
2018-06-19	0	9.330	9.320	9.340	9.280	9.680	1,649,600	15,547,404	9.4250	9.330	9.320	9.340	9.280	9.680	1,649,600	9.4250	-5.38%
2018-06-15	0	9.860	9.850	9.870	9.860	10.00	83,600	831,894	9.9509	9.860	9.850	9.870	9.860	10.00	83,600	9.9509	-1.40%
2018-06-14	0	10.00	9.990	10.00	9.900	10.18	164,400	1,646,002	10.012	10.00	9.990	10.00	9.900	10.18	164,400	10.012	-1.57%
2018-06-13	0	10.16	10.14	10.16	10.14	10.36	114,600	1,169,460	10.205	10.16	10.14	10.16	10.14	10.36	114,600	10.205	-2.50%
2018-06-12	0	10.42	10.40	10.42	10.30	10.52	339,200	3,545,508	10.453	10.42	10.40	10.42	10.30	10.52	339,200	10.453	0.39%
2018-06-11	0	10.38	10.38	10.40	10.28	10.44	591,800	6,148,768	10.390	10.38	10.38	10.40	10.28	10.44	591,800	10.390	0.78%
2018-06-08	0	10.30	10.28	10.30	10.24	10.60	114,600	1,187,352	10.361	10.30	10.28	10.30	10.24	10.60	114,600	10.361	-4.10%
2018-06-07	0	10.74	10.70	10.74	10.60	10.74	1,176,200	12,547,720	10.668	10.74	10.70	10.74	10.60	10.74	1,176,200	10.668	2.48%
2018-06-06	0	10.48	10.48	10.50	10.44	10.56	984,000	10,334,916	10.503	10.48	10.48	10.50	10.44	10.56	984,000	10.503	0.96%
2018-06-05	0	10.38	10.38	10.42	10.28	10.48	1,552,000	16,062,796	10.350	10.38	10.38	10.42	10.28	10.48	1,552,000	10.350	0.58%
2018-06-04	0	10.32	10.32	10.34	10.18	10.32	983,600	10,095,420	10.264	10.32	10.32	10.34	10.18	10.32	983,600	10.264	3.20%
2018-06-01	0	10.00	9.990	10.02	9.900	10.00	1,589,000	15,837,934	9.9672	10.00	9.990	10.02	9.900	10.00	1,589,000	9.9672	0.30%
2018-05-31	0	9.970	9.970	9.990	9.720	10.02	1,883,000	18,496,320	9.8228	9.970	9.970	9.990	9.720	10.02	1,883,000	9.8228	3.00%
2018-05-30	0	9.680	9.680	9.690	9.600	9.800	1,987,200	19,262,992	9.6935	9.680	9.680	9.690	9.600	9.800	1,987,200	9.6935	-2.71%
2018-05-29	0	9.950	9.950	9.960	9.950	10.10	1,695,800	17,067,146	10.064	9.950	9.950	9.960	9.950	10.10	1,695,800	10.064	-2.26%
2018-05-28	0	10.18	10.18	10.20	10.02	10.20	2,006,000	20,265,100	10.102	10.18	10.18	10.20	10.02	10.20	2,006,000	10.102	0.99%
2018-05-25	0	10.08	10.04	10.08	9.990	10.12	2,500,800	25,224,848	10.087	10.08	10.04	10.08	9.990	10.12	2,500,800	10.087	-0.59%
2018-05-24	0	10.14	10.12	10.14	10.02	10.14	2,053,600	20,725,844	10.092	10.14	10.12	10.14	10.02	10.14	2,053,600	10.092	0.40%
2018-05-23	0	10.10	10.06	10.08	10.08	10.28	1,539,800	15,772,608	10.243	10.10	10.06	10.08	10.08	10.28	1,539,800	10.243	-3.44%
2018-05-21	0	10.46	10.46	10.48	10.44	10.58	1,939,200	20,427,100	10.534	10.46	10.46	10.48	10.44	10.58	1,939,200	10.534	1.16%
2018-05-18	0	10.34	10.32	10.34	10.20	10.36	333,400	3,417,916	10.252	10.34	10.32	10.34	10.20	10.36	333,400	10.252	0.98%
2018-05-17	0	10.24	10.24	10.26	10.22	10.36	361,400	3,724,232	10.305	10.24	10.24	10.26	10.22	10.36	361,400	10.305	-0.58%
2018-05-16	0	10.30	10.30	10.32	10.10	10.38	510,400	5,220,776	10.229	10.30	10.30	10.32	10.10	10.38	510,400	10.229	-0.58%
2018-05-15	0	10.36	10.34	10.38	10.36	10.54	1,456,200	15,214,832	10.448	10.36	10.34	10.38	10.36	10.54	1,456,200	10.448	-2.08%
2018-05-14	0	10.58	10.58	10.60	10.54	10.62	1,634,000	17,283,996	10.578	10.58	10.58	10.60	10.54	10.62	1,634,000	10.578	2.72%
2018-05-11	0	10.30	10.28	10.32	10.26	10.42	2,656,400	27,438,160	10.329	10.30	10.28	10.32	10.26	10.42	2,656,400	10.329	1.78%
2018-05-10	0	10.12	10.10	10.14	10.04	10.12	2,025,600	20,438,204	10.090	10.12	10.10	10.14	10.04	10.12	2,025,600	10.090	1.91%
2018-05-09	0	9.930	9.930	9.950	9.830	9.930	185,800	1,831,296	9.8563	9.930	9.930	9.950	9.830	9.930	185,800	9.8563	1.02%
2018-05-08	0	9.830	9.830	9.840	9.670	9.840	56,800	556,476	9.7971	9.830	9.830	9.840	9.670	9.840	56,800	9.7971	2.93%
2018-05-07	0	9.550	9.550	9.560	9.440	9.650	490,200	4,675,852	9.5387	9.550	9.550	9.560	9.440	9.650	490,200	9.5387	0.42%
2018-05-04	0	9.510	9.500	9.510	9.480	9.740	109,200	1,043,938	9.5599	9.510	9.500	9.510	9.480	9.740	109,200	9.5599	-2.76%
2018-05-03	0	9.780	9.780	9.790	9.640	9.830	459,200	4,444,800	9.6794	9.780	9.780	9.790	9.640	9.830	459,200	9.6794	-2.20%
2018-05-02	0	10.00	10.00	10.04	9.980	10.08	304,400	3,040,144	9.9873	10.00	10.00	10.04	9.980	10.08	304,400	9.9873	-1.19%
2018-04-30	0	10.12	10.12	10.14	9.830	10.14	368,800	3,721,744	10.091	10.12	10.12	10.14	9.830	10.14	368,800	10.091	4.12%
2018-04-27	0	9.720	9.720	9.730	9.610	9.760	890,000	8,612,334	9.6768	9.720	9.720	9.730	9.610	9.760	890,000	9.6768	1.57%
2018-04-26	0	9.570	9.570	9.580	9.490	9.850	2,086,000	19,995,518	9.5856	9.570	9.570	9.580	9.490	9.850	2,086,000	9.5856	-2.45%
2018-04-25	0	9.810	9.800	9.830	9.750	9.870	637,600	6,277,980	9.8463	9.810	9.800	9.830	9.750	9.870	637,600	9.8463	-2.10%
2018-04-24	0	10.02	10.02	10.04	9.810	10.00	321,800	3,204,198	9.9571	10.02	10.02	10.04	9.810	10.00	321,800	9.9571	2.77%
2018-04-23	0	9.750	9.750	9.760	9.690	9.910	1,771,200	17,357,328	9.7998	9.750	9.750	9.760	9.690	9.910	1,771,200	9.7998	-0.61%
2018-04-20	0	9.810	9.800	9.820	9.810	10.08	934,400	9,258,798	9.9088	9.810	9.800	9.820	9.810	10.08	934,400	9.9088	-2.49%
2018-04-19	0	10.06	10.06	10.08	9.910	10.08	429,400	4,302,526	10.020	10.06	10.06	10.08	9.910	10.08	429,400	10.020	2.97%
2018-04-18	0	9.770	9.770	9.800	9.590	9.870	2,921,200	28,355,732	9.7069	9.770	9.770	9.800	9.590	9.870	2,921,200	9.7069	1.35%
2018-04-17	0	9.640	9.640	9.660	9.600	9.930	2,018,000	19,664,158	9.7444	9.640	9.640	9.660	9.600	9.930	2,018,000	9.7444	-1.13%
2018-04-16	0	9.750	9.740	9.750	9.710	10.12	2,102,800	20,782,754	9.8834	9.750	9.740	9.750	9.710	10.12	2,102,800	9.8834	-4.04%
2018-04-13	0	10.16	10.14	10.18	10.12	10.24	404,000	4,107,592	10.167	10.16	10.14	10.18	10.12	10.24	404,000	10.167	0.20%
2018-04-12	0	10.14	10.12	10.16	10.00	10.30	765,200	7,751,500	10.130	10.14	10.12	10.16	10.00	10.30	765,200	10.130	-0.39%
2018-04-11	0	10.18	10.16	10.20	10.08	10.24	533,400	5,424,104	10.169	10.18	10.16	10.20	10.08	10.24	533,400	10.169	0.99%
2018-04-10	0	10.08	10.06	10.08	9.750	10.12	1,422,000	14,128,878	9.9359	10.08	10.06	10.08	9.750	10.12	1,422,000	9.9359	3.28%
2018-04-09	0	9.760	9.750	9.770	9.590	9.970	4,782,800	47,011,462	9.8293	9.760	9.750	9.770	9.590	9.970	4,782,800	9.8293	2.85%
2018-04-06	0	9.490	9.480	9.500	9.340	9.580	2,441,800	23,146,496	9.4793	9.490	9.480	9.500	9.340	9.580	2,441,800	9.4793	1.61%
2018-04-04	0	9.340	9.330	9.350	9.340	9.790	3,676,400	35,252,698	9.5889	9.340	9.330	9.350	9.340	9.790	3,676,400	9.5889	-3.91%
2018-04-03	0	9.720	9.710	9.720	9.470	9.800	3,382,400	32,433,502	9.5889	9.720	9.710	9.720	9.470	9.800	3,382,400	9.5889	0.62%
2018-03-29	0	9.660	9.650	9.670	9.470	9.750	2,984,800	28,687,518	9.6112	9.660	9.650	9.670	9.470	9.750	2,984,800	9.6112	0.42%
2018-03-28	0	9.620	9.610	9.630	9.600	9.990	2,843,800	27,846,462	9.7920	9.620	9.610	9.630	9.600	9.990	2,843,800	9.7920	-5.13%
2018-03-27	0	10.14	10.12	10.14	10.08	10.20	838,400	8,505,844	10.145	10.14	10.12	10.14	10.08	10.20	838,400	10.145	2.11%
2018-03-26	0	9.930	9.930	9.940	9.600	9.930	6,159,600	60,066,424	9.7517	9.930	9.930	9.940	9.600	9.930	6,159,600	9.7517	1.22%
2018-03-23	0	9.810	9.800	9.810	9.570	9.820	12,621,200	122,403,470	9.6982	9.810	9.800	9.810	9.570	9.820	12,621,200	9.6982	-4.57%
2018-03-22	0	10.28	10.28	10.30	10.28	10.72	1,863,800	19,605,128	10.519	10.28	10.28	10.30	10.28	10.72	1,863,800	10.519	-2.47%
2018-03-21	0	10.54	10.54	10.56	10.54	10.96	2,397,000	25,860,180	10.789	10.54	10.54	10.56	10.54	10.96	2,397,000	10.789	-0.75%
2018-03-20	0	10.62	10.60	10.64	10.38	10.66	994,600	10,470,012	10.527	10.62	10.60	10.64	10.38	10.66	994,600	10.527	0.00%
2018-03-19	0	10.62	10.62	10.64	10.42	10.72	1,293,000	13,693,348	10.590	10.62	10.62	10.64	10.42	10.72	1,293,000	10.590	0.38%
2018-03-16	0	10.58	10.56	10.58	10.48	10.66	1,225,800	12,937,748	10.555	10.58	10.56	10.58	10.48	10.66	1,225,800	10.555	-0.94%
2018-03-15	0	10.68	10.64	10.68	10.40	10.68	1,110,600	11,742,956	10.574	10.68	10.64	10.68	10.40	10.68	1,110,600	10.574	0.95%
2018-03-14	0	10.58	10.58	10.62	10.36	10.64	582,400	6,084,140	10.447	10.58	10.58	10.62	10.36	10.64	582,400	10.447	-0.75%
2018-03-13	0	10.66	10.64	10.66	10.62	10.74	1,817,200	19,410,092	10.681	10.66	10.64	10.66	10.62	10.74	1,817,200	10.681	-0.19%
2018-03-12	0	10.68	10.68	10.70	10.52	10.70	2,004,400	21,273,792	10.614	10.68	10.68	10.70	10.52	10.70	2,004,400	10.614	4.09%
2018-03-09	0	10.26	10.26	10.28	10.18	10.30	1,319,200	13,503,124	10.236	10.26	10.26	10.28	10.18	10.30	1,319,200	10.236	1.99%
2018-03-08	0	10.06	10.04	10.08	9.900	10.10	2,686,400	26,787,100	9.9714	10.06	10.04	10.08	9.900	10.10	2,686,400	9.9714	3.07%
2018-03-07	0	9.760	9.760	9.770	9.680	10.04	7,861,600	77,780,352	9.8937	9.760	9.760	9.770	9.680	10.04	7,861,600	9.8937	-2.01%
2018-03-06	0	9.960	9.940	9.960	9.720	10.02	5,296,400	52,213,372	9.8583	9.960	9.940	9.960	9.720	10.02	5,296,400	9.8583	4.40%
2018-03-05	0	9.540	9.530	9.540	9.540	10.08	5,791,400	56,749,726	9.7990	9.540	9.530	9.540	9.540	10.08	5,791,400	9.7990	-4.41%
2018-03-02	0	9.980	9.970	9.980	9.930	10.06	4,785,800	47,795,704	9.9870	9.980	9.970	9.980	9.930	10.06	4,785,800	9.9870	-3.11%
2018-03-01	0	10.30	10.30	10.32	9.900	10.34	4,870,600	49,264,304	10.115	10.30	10.30	10.32	9.900	10.34	4,870,600	10.115	1.38%
2018-02-28	0	10.16	10.12	10.16	10.10	10.28	3,053,000	31,179,044	10.213	10.16	10.12	10.16	10.10	10.28	3,053,000	10.213	-2.87%
2018-02-27	0	10.46	10.46	10.48	10.38	10.82	1,703,800	18,154,028	10.655	10.46	10.46	10.48	10.38	10.82	1,703,800	10.655	-1.32%
2018-02-26	0	10.60	10.60	10.64	10.50	10.66	1,134,800	12,057,896	10.626	10.60	10.60	10.64	10.50	10.66	1,134,800	10.626	1.34%
2018-02-23	0	10.46	10.46	10.50	10.38	10.52	188,600	1,976,716	10.481	10.46	10.46	10.50	10.38	10.52	188,600	10.481	1.55%
2018-02-22	0	10.30	10.30	10.32	10.28	10.40	697,400	7,217,280	10.349	10.30	10.30	10.32	10.28	10.40	697,400	10.349	-2.28%
2018-02-21	0	10.54	10.52	10.54	10.20	10.54	657,000	6,790,872	10.336	10.54	10.52	10.54	10.20	10.54	657,000	10.336	3.74%
2018-02-20	0	10.16	10.12	10.16	10.06	10.46	1,278,000	13,052,232	10.213	10.16	10.12	10.16	10.06	10.46	1,278,000	10.213	-1.55%
2018-02-15	0	10.32	10.30	10.32	9.980	10.34	386,600	3,950,596	10.219	10.32	10.30	10.32	9.980	10.34	386,600	10.219	3.51%
2018-02-14	0	9.970	9.950	9.960	9.600	10.02	1,255,400	12,280,002	9.7817	9.970	9.950	9.960	9.600	10.02	1,255,400	9.7817	5.17%
2018-02-13	0	9.480	9.470	9.490	9.470	9.700	2,679,400	25,654,024	9.5745	9.480	9.470	9.490	9.470	9.700	2,679,400	9.5745	1.94%
2018-02-12	0	9.300	9.280	9.300	9.290	9.470	2,469,600	23,289,790	9.4306	9.300	9.280	9.300	9.290	9.470	2,469,600	9.4306	0.11%
2018-02-09	0	9.290	9.290	9.310	9.090	9.430	1,838,200	17,200,450	9.3572	9.290	9.290	9.310	9.090	9.430	1,838,200	9.3572	-5.97%
2018-02-08	0	9.880	9.880	9.900	9.810	10.10	2,375,200	23,616,862	9.9431	9.880	9.880	9.900	9.810	10.10	2,375,200	9.9431	0.20%
2018-02-07	0	9.860	9.850	9.860	9.850	10.54	1,521,200	15,170,480	9.9727	9.860	9.850	9.860	9.850	10.54	1,521,200	9.9727	-1.79%
2018-02-06	0	10.04	10.04	10.08	10.02	11.20	665,400	6,808,832	10.233	10.04	10.04	10.08	10.02	11.20	665,400	10.233	-10.36%
2018-02-05	0	11.20	11.18	11.22	10.86	11.24	1,416,600	15,728,892	11.103	11.20	11.18	11.22	10.86	11.24	1,416,600	11.103	-2.10%
2018-02-02	0	11.44	11.42	11.44	11.24	11.54	5,658,200	64,504,348	11.400	11.44	11.42	11.44	11.24	11.54	5,658,200	11.400	-0.17%
2018-02-01	0	11.46	11.44	11.46	11.48	11.70	2,435,400	28,199,472	11.579	11.46	11.44	11.46	11.48	11.70	2,435,400	11.579	-1.55%
2018-01-31	0	11.64	11.64	11.66	11.26	11.64	1,957,400	22,235,348	11.360	11.64	11.64	11.66	11.26	11.64	1,957,400	11.360	1.57%
2018-01-30	0	11.46	11.44	11.46	11.36	11.64	4,104,600	47,049,492	11.463	11.46	11.44	11.46	11.36	11.64	4,104,600	11.463	-2.22%
2018-01-29	0	11.72	11.70	11.72	11.66	12.00	2,326,400	27,424,928	11.789	11.72	11.70	11.72	11.66	12.00	2,326,400	11.789	-0.85%
2018-01-26	0	11.82	11.80	11.82	11.54	11.86	1,226,400	14,406,748	11.747	11.82	11.80	11.82	11.54	11.86	1,226,400	11.747	2.78%
2018-01-25	0	11.50	11.48	11.50	11.50	11.64	438,200	5,065,604	11.560	11.50	11.48	11.50	11.50	11.64	438,200	11.560	-1.54%
2018-01-24	0	11.68	11.68	11.70	11.54	11.66	252,600	2,934,288	11.616	11.68	11.68	11.70	11.54	11.66	252,600	11.616	0.52%
2018-01-23	0	11.62	11.62	11.64	11.44	11.64	786,000	9,089,016	11.564	11.62	11.62	11.64	11.44	11.64	786,000	11.564	3.38%
2018-01-22	0	11.24	11.22	11.26	11.12	11.28	287,800	3,213,612	11.166	11.24	11.22	11.26	11.12	11.28	287,800	11.166	0.90%
2018-01-19	0	11.14	11.14	11.16	11.06	11.14	158,000	1,753,120	11.096	11.14	11.14	11.16	11.06	11.14	158,000	11.096	0.54%
2018-01-18	0	11.08	11.08	11.12	10.92	11.14	518,200	5,708,884	11.017	11.08	11.08	11.12	10.92	11.14	518,200	11.017	0.91%
2018-01-17	0	10.98	10.98	11.00	10.82	10.98	387,200	4,214,796	10.885	10.98	10.98	11.00	10.82	10.98	387,200	10.885	0.37%
2018-01-16	0	10.94	10.94	10.96	10.70	10.92	458,600	4,964,300	10.825	10.94	10.94	10.96	10.70	10.92	458,600	10.825	3.01%
2018-01-15	0	10.62	10.60	10.64	10.62	10.82	584,800	6,284,480	10.746	10.62	10.60	10.64	10.62	10.82	584,800	10.746	0.38%
2018-01-12	0	10.58	10.58	10.60	10.52	10.62	404,000	4,273,772	10.579	10.58	10.58	10.60	10.52	10.62	404,000	10.579	1.73%
2018-01-11	0	10.40	10.40	10.44	10.38	10.44	343,800	3,575,720	10.401	10.40	10.40	10.44	10.38	10.44	343,800	10.401	0.00%
2018-01-10	0	10.40	10.38	10.40	10.32	10.52	615,000	6,383,752	10.380	10.40	10.38	10.40	10.32	10.52	615,000	10.380	0.39%
2018-01-09	0	10.36	10.36	10.40	10.28	10.36	287,600	2,964,956	10.309	10.36	10.36	10.40	10.28	10.36	287,600	10.309	0.97%
2018-01-08	0	10.26	10.24	10.26	10.20	10.26	588,000	6,023,524	10.244	10.26	10.24	10.26	10.20	10.26	588,000	10.244	0.59%
2018-01-05	0	10.20	10.20	10.24	10.16	10.28	429,200	4,388,884	10.226	10.20	10.20	10.24	10.16	10.28	429,200	10.226	0.20%
2018-01-04	0	10.18	10.18	10.20	10.12	10.20	239,800	2,436,980	10.163	10.18	10.18	10.20	10.12	10.20	239,800	10.163	0.79%
2018-01-03	0	10.10	10.08	10.10	10.04	10.18	988,600	10,011,188	10.127	10.10	10.08	10.10	10.04	10.18	988,600	10.127	0.40%
2018-01-02	0	10.06	10.04	10.06	9.790	10.06	1,970,400	19,604,806	9.9497	10.06	10.04	10.06	9.790	10.06	1,970,400	9.9497	3.71%
2017-12-29	0	9.700	9.700	9.720	9.650	9.710	538,200	5,212,612	9.6853	9.700	9.700	9.720	9.650	9.710	538,200	9.6853	0.31%
2017-12-28	0	9.670	9.670	9.680	9.560	9.660	205,800	1,981,132	9.6265	9.670	9.670	9.680	9.560	9.660	205,800	9.6265	1.79%
2017-12-27	0	9.500	9.500	9.510	9.460	9.570	1,712,000	16,282,586	9.5109	9.500	9.500	9.510	9.460	9.570	1,712,000	9.5109	0.32%
2017-12-22	0	9.470	9.470	9.480	9.390	9.460	234,200	2,204,016	9.4108	9.470	9.470	9.480	9.390	9.460	234,200	9.4108	1.07%
2017-12-21	0	9.370	9.360	9.370	9.270	9.400	685,600	6,421,800	9.3667	9.370	9.360	9.370	9.270	9.400	685,600	9.3667	1.08%
2017-12-20	0	9.270	9.270	9.290	9.250	9.320	815,600	7,568,304	9.2794	9.270	9.270	9.290	9.250	9.320	815,600	9.2794	-0.11%
2017-12-19	0	9.280	9.270	9.290	9.220	9.350	985,800	9,130,246	9.2618	9.280	9.270	9.290	9.220	9.350	985,800	9.2618	1.20%
2017-12-18	0	9.170	9.160	9.170	9.040	9.200	1,212,000	11,022,342	9.0943	9.170	9.160	9.170	9.040	9.200	1,212,000	9.0943	1.21%
2017-12-15	0	9.060	9.040	9.060	8.970	9.110	1,139,600	10,317,974	9.0540	9.060	9.040	9.060	8.970	9.110	1,139,600	9.0540	-1.84%
2017-12-14	0	9.230	9.220	9.240	9.160	9.390	829,800	7,671,104	9.2445	9.230	9.220	9.240	9.160	9.390	829,800	9.2445	-0.54%
2017-12-13	0	9.280	9.260	9.280	8.980	9.320	1,243,600	11,287,992	9.0769	9.280	9.260	9.280	8.980	9.320	1,243,600	9.0769	3.11%
2017-12-12	0	9.000	8.990	9.000	8.980	9.150	937,600	8,512,242	9.0788	9.000	8.990	9.000	8.980	9.150	937,600	9.0788	-1.10%
2017-12-11	0	9.100	9.090	9.100	8.920	9.110	689,000	6,184,518	8.9761	9.100	9.090	9.100	8.920	9.110	689,000	8.9761	2.02%
2017-12-08	0	8.920	8.900	8.920	8.750	8.920	1,374,000	12,079,832	8.7917	8.920	8.900	8.920	8.750	8.920	1,374,000	8.7917	2.41%
2017-12-07	0	8.710	8.700	8.710	8.620	8.800	929,400	8,107,266	8.7231	8.710	8.700	8.710	8.620	8.800	929,400	8.7231	0.58%
2017-12-06	0	8.660	8.650	8.660	8.660	9.100	4,068,400	35,974,690	8.8425	8.660	8.650	8.660	8.660	9.100	4,068,400	8.8425	-4.52%
2017-12-05	0	9.070	9.070	9.080	9.060	9.240	2,465,200	22,623,816	9.1773	9.070	9.070	9.080	9.060	9.240	2,465,200	9.1773	-2.37%
2017-12-04	0	9.290	9.280	9.290	9.040	9.330	2,267,200	20,816,112	9.1814	9.290	9.280	9.290	9.040	9.330	2,267,200	9.1814	0.76%
2017-12-01	0	9.220	9.210	9.220	9.180	9.370	1,665,200	15,465,418	9.2874	9.220	9.210	9.220	9.180	9.370	1,665,200	9.2874	-1.07%
2017-11-30	0	9.320	9.330	9.340	9.250	9.390	1,913,000	17,887,282	9.3504	9.320	9.330	9.340	9.250	9.390	1,913,000	9.3504	-2.41%
2017-11-29	0	9.550	9.540	9.550	9.530	9.680	1,093,200	10,459,862	9.5681	9.550	9.540	9.550	9.530	9.680	1,093,200	9.5681	-0.31%
2017-11-28	0	9.580	9.570	9.580	9.420	9.590	3,700,400	35,197,166	9.5117	9.580	9.570	9.580	9.420	9.590	3,700,400	9.5117	-0.52%
2017-11-27	0	9.630	9.630	9.640	9.590	9.700	2,090,600	20,147,502	9.6372	9.630	9.630	9.640	9.590	9.700	2,090,600	9.6372	-1.23%
2017-11-24	0	9.750	9.730	9.750	9.680	9.760	638,400	6,210,334	9.7280	9.750	9.730	9.750	9.680	9.760	638,400	9.7280	1.04%
2017-11-23	0	9.650	9.660	9.670	9.570	9.910	603,200	5,902,494	9.7853	9.650	9.660	9.670	9.570	9.910	603,200	9.7853	-1.83%
2017-11-22	0	9.830	9.830	9.850	9.800	9.940	318,000	3,141,674	9.8795	9.830	9.830	9.850	9.800	9.940	318,000	9.8795	1.65%
2017-11-21	0	9.670	9.670	9.680	9.460	9.680	193,000	1,833,422	9.4996	9.670	9.670	9.680	9.460	9.680	193,000	9.4996	3.98%
2017-11-20	0	9.300	9.300	9.310	9.250	9.330	283,200	2,633,180	9.2980	9.300	9.300	9.310	9.250	9.330	283,200	9.2980	0.00%
2017-11-17	0	9.300	9.290	9.300	9.300	9.340	220,000	2,050,194	9.3191	9.300	9.290	9.300	9.300	9.340	220,000	9.3191	1.09%
2017-11-16	0	9.200	9.190	9.200	9.160	9.200	4,200	38,620	9.1952	9.200	9.190	9.200	9.160	9.200	4,200	9.1952	0.88%
2017-11-15	0	9.120	9.120	9.130	9.110	9.130	19,600	178,604	9.1124	9.120	9.120	9.130	9.110	9.130	19,600	9.1124	-1.72%
2017-11-14	0	9.280	9.280	9.290	9.270	9.300	227,200	2,108,960	9.2824	9.280	9.280	9.290	9.270	9.300	227,200	9.2824	-0.11%
2017-11-13	0	9.290	9.290	9.310	9.260	9.290	272,600	2,527,048	9.2702	9.290	9.290	9.310	9.260	9.290	272,600	9.2702	0.43%
2017-11-10	0	9.250	9.250	9.260	9.210	9.280	182,600	1,684,008	9.2224	9.250	9.250	9.260	9.210	9.280	182,600	9.2224	-0.11%
2017-11-09	0	9.260	9.260	9.270	9.190	9.270	515,200	4,757,354	9.2340	9.260	9.260	9.270	9.190	9.270	515,200	9.2340	1.42%
2017-11-08	0	9.130	9.120	9.130	9.110	9.190	363,400	3,318,708	9.1324	9.130	9.120	9.130	9.110	9.190	363,400	9.1324	-0.44%
2017-11-07	0	9.170	9.170	9.180	9.060	9.190	287,600	2,627,344	9.1354	9.170	9.170	9.180	9.060	9.190	287,600	9.1354	3.03%
2017-11-06	0	8.900	8.900	8.910	8.640	8.940	971,000	8,535,264	8.7902	8.900	8.900	8.910	8.640	8.940	971,000	8.7902	-0.22%
2017-11-03	0	8.920	8.910	8.930	8.920	8.920	3,200	28,544	8.9200	8.920	8.910	8.930	8.920	8.920	3,200	8.9200	0.34%
2017-11-02	0	8.890	8.880	8.890	8.840	8.930	332,800	2,956,574	8.8839	8.890	8.880	8.890	8.840	8.930	332,800	8.8839	-0.45%
2017-11-01	0	8.930	8.930	8.950	8.790	8.930	86,600	763,138	8.8122	8.930	8.930	8.950	8.790	8.930	86,600	8.8122	2.29%
2017-10-31	0	8.730	8.730	8.750	8.720	8.730	130,000	1,134,232	8.7249	8.730	8.730	8.750	8.720	8.730	130,000	8.7249	-0.57%
2017-10-30	0	8.780	8.770	8.780	8.920	8.940	66,800	595,900	8.9207	8.780	8.770	8.780	8.920	8.940	66,800	8.9207	-0.57%
2017-10-27	0	8.830	8.810	8.830	8.740	8.850	85,800	752,374	8.7689	8.830	8.810	8.830	8.740	8.850	85,800	8.7689	1.49%
2017-10-26	0	8.700	8.700	8.710	8.620	8.670	59,000	510,866	8.6587	8.700	8.700	8.710	8.620	8.670	59,000	8.6587	-0.34%
2017-10-25	0	8.730	8.720	8.740	8.720	8.730	52,800	460,936	8.7298	8.730	8.720	8.740	8.720	8.730	52,800	8.7298	0.92%
2017-10-24	0	8.650	8.650	8.670	8.620	8.750	81,000	707,528	8.7349	8.650	8.650	8.670	8.620	8.750	81,000	8.7349	-1.14%
2017-10-23	0	8.750	8.740	8.760	8.730	8.880	212,200	1,861,766	8.7736	8.750	8.740	8.760	8.730	8.880	212,200	8.7736	-1.46%
2017-10-20	0	8.880	8.870	8.880	8.670	8.880	681,200	6,012,200	8.8259	8.880	8.870	8.880	8.670	8.880	681,200	8.8259	2.30%
2017-10-19	0	8.680	8.670	8.680	8.680	9.030	2,160,600	18,952,088	8.7717	8.680	8.670	8.680	8.680	9.030	2,160,600	8.7717	-3.34%
2017-10-18	0	8.980	8.980	8.990	8.970	8.990	153,600	1,379,792	8.9830	8.980	8.980	8.990	8.970	8.990	153,600	8.9830	-0.22%
2017-10-17	0	9.000	9.000	9.010	8.980	9.010	112,000	1,007,182	8.9927	9.000	9.000	9.010	8.980	9.010	112,000	8.9927	0.00%
2017-10-16	0	9.000	8.990	9.000	8.950	9.040	170,000	1,526,674	8.9804	9.000	8.990	9.000	8.950	9.040	170,000	8.9804	1.58%
2017-10-13	0	8.860	8.860	8.870	8.850	8.860	65,600	580,590	8.8505	8.860	8.860	8.870	8.850	8.860	65,600	8.8505	0.00%
2017-10-12	0	8.860	8.850	8.860	8.810	8.870	368,600	3,250,148	8.8175	8.860	8.850	8.860	8.810	8.870	368,600	8.8175	1.14%
2017-10-11	0	8.760	8.740	8.760	8.810	8.930	432,400	3,848,440	8.9002	8.760	8.740	8.760	8.810	8.930	432,400	8.9002	-1.02%
2017-10-10	0	8.850	8.850	8.860	8.740	8.840	2,675,600	23,514,758	8.7886	8.850	8.850	8.860	8.740	8.840	2,675,600	8.7886	0.91%
2017-10-09	0	8.770	8.760	8.770	8.730	8.850	271,800	2,386,816	8.7815	8.770	8.760	8.770	8.730	8.850	271,800	8.7815	-0.90%
2017-10-06	0	8.850	8.840	8.850	8.850	8.940	279,400	2,483,958	8.8903	8.850	8.840	8.850	8.850	8.940	279,400	8.8903	0.68%
2017-10-04	0	8.790	8.780	8.790	8.770	8.880	331,000	2,921,066	8.8250	8.790	8.780	8.790	8.770	8.880	331,000	8.8250	1.74%
2017-10-03	0	8.640	8.640	8.650	8.400	8.610	308,000	2,613,782	8.4863	8.640	8.640	8.650	8.400	8.610	308,000	8.4863	4.22%
2017-09-29	0	8.290	8.290	8.300	8.200	8.290	1,784,200	14,716,858	8.2484	8.290	8.290	8.300	8.200	8.290	1,784,200	8.2484	0.61%
2017-09-28	0	8.240	8.220	8.230	8.240	8.350	308,000	2,563,794	8.3240	8.240	8.220	8.230	8.240	8.350	308,000	8.3240	-1.55%
2017-09-27	0	8.370	8.370	8.380	8.290	8.370	305,000	2,533,070	8.3051	8.370	8.370	8.380	8.290	8.370	305,000	8.3051	0.84%
2017-09-26	0	8.300	8.290	8.310	8.160	8.300	730,400	6,037,438	8.2659	8.300	8.290	8.310	8.160	8.300	730,400	8.2659	0.24%
2017-09-25	0	8.280	8.280	8.290	8.270	8.410	606,600	5,081,460	8.3770	8.280	8.280	8.290	8.270	8.410	606,600	8.3770	-2.59%
2017-09-22	0	8.500	8.490	8.500	8.470	8.530	104,000	883,620	8.4963	8.500	8.490	8.500	8.470	8.530	104,000	8.4963	-1.62%
2017-09-21	0	8.640	8.650	8.660	8.610	8.670	8,000	69,160	8.6450	8.640	8.650	8.660	8.610	8.670	8,000	8.6450	0.00%
2017-09-20	0	8.640	8.640	8.650	8.590	8.650	588,200	5,065,658	8.6121	8.640	8.640	8.650	8.590	8.650	588,200	8.6121	0.23%
2017-09-19	0	8.620	8.610	8.630	8.620	8.680	67,800	588,240	8.6761	8.620	8.610	8.630	8.620	8.680	67,800	8.6761	-0.46%
2017-09-18	0	8.660	8.660	8.670	8.560	8.660	195,400	1,679,676	8.5961	8.660	8.660	8.670	8.560	8.660	195,400	8.5961	2.61%
2017-09-15	0	8.440	8.430	8.440	8.270	8.510	175,200	1,457,122	8.3169	8.440	8.430	8.440	8.270	8.510	175,200	8.3169	-0.24%
2017-09-14	0	8.460	8.450	8.460	8.430	8.480	101,600	861,104	8.4754	8.460	8.450	8.460	8.430	8.480	101,600	8.4754	-0.35%
2017-09-13	0	8.490	8.490	8.500	8.430	8.520	113,200	956,604	8.4506	8.490	8.490	8.500	8.430	8.520	113,200	8.4506	-0.70%
2017-09-12	0	8.550	8.540	8.550	8.510	8.560	249,400	2,130,630	8.5430	8.550	8.540	8.550	8.510	8.560	249,400	8.5430	-0.12%
2017-09-11	0	8.560	8.560	8.570	8.540	8.570	198,000	1,694,600	8.5586	8.560	8.560	8.570	8.540	8.570	198,000	8.5586	2.39%
2017-09-08	0	8.360	8.360	8.370	8.300	8.360	20,800	173,690	8.3505	8.360	8.360	8.370	8.300	8.360	20,800	8.3505	1.09%
2017-09-07	0	8.270	8.270	8.290	8.260	8.410	482,000	4,025,754	8.3522	8.270	8.270	8.290	8.260	8.410	482,000	8.3522	-0.48%
2017-09-06	0	8.310	8.310	8.320	8.210	8.350	329,000	2,720,298	8.2684	8.310	8.310	8.320	8.210	8.350	329,000	8.2684	-1.19%
2017-09-05	0	8.410	8.400	8.410	8.370	8.450	45,000	378,350	8.4078	8.410	8.400	8.410	8.370	8.450	45,000	8.4078	-0.24%
2017-09-04	0	8.430	8.420	8.430	8.360	8.510	1,292,800	10,909,924	8.4390	8.430	8.420	8.430	8.360	8.510	1,292,800	8.4390	-1.29%
2017-09-01	0	8.540	8.540	8.550	8.540	8.600	109,800	944,088	8.5983	8.540	8.540	8.550	8.540	8.600	109,800	8.5983	0.23%
2017-08-31	0	8.520	8.510	8.530	8.490	8.550	125,200	1,067,302	8.5248	8.520	8.510	8.530	8.490	8.550	125,200	8.5248	-0.70%
2017-08-30	0	8.580	8.570	8.590	8.460	8.600	611,800	5,190,668	8.4843	8.580	8.570	8.590	8.460	8.600	611,800	8.4843	2.63%
2017-08-29	0	8.360	8.360	8.370	8.320	8.410	168,600	1,411,572	8.3723	8.360	8.360	8.370	8.320	8.410	168,600	8.3723	-0.83%
2017-08-28	0	8.430	8.430	8.440	8.430	8.530	154,600	1,315,342	8.5080	8.430	8.430	8.440	8.430	8.530	154,600	8.5080	0.12%
2017-08-25	0	8.420	8.420	8.430	8.280	8.420	753,800	6,304,480	8.3636	8.420	8.420	8.430	8.280	8.420	753,800	8.3636	2.43%
2017-08-24	0	8.220	8.220	8.230	8.210	8.270	103,200	851,534	8.2513	8.220	8.220	8.230	8.210	8.270	103,200	8.2513	0.49%
2017-08-22	0	8.180	8.170	8.180	8.120	8.190	460,800	3,745,336	8.1279	8.180	8.170	8.180	8.120	8.190	460,800	8.1279	2.25%
2017-08-21	0	8.000	8.000	8.010	7.970	8.020	294,800	2,360,616	8.0075	8.000	8.000	8.010	7.970	8.020	294,800	8.0075	0.50%
2017-08-18	0	7.960	7.940	7.960	7.910	8.030	146,800	1,164,806	7.9346	7.960	7.940	7.960	7.910	8.030	146,800	7.9346	-1.85%
2017-08-17	0	8.110	8.100	8.110	8.060	8.210	1,764,400	14,332,792	8.1233	8.110	8.100	8.110	8.060	8.210	1,764,400	8.1233	-0.37%
2017-08-16	0	8.140	8.130	8.140	8.050	8.140	4,600	37,210	8.0891	8.140	8.130	8.140	8.050	8.140	4,600	8.0891	1.62%
2017-08-15	0	8.010	8.000	8.010	8.070	8.140	1,417,600	11,499,116	8.1117	8.010	8.000	8.010	8.070	8.140	1,417,600	8.1117	-0.50%
2017-08-14	0	8.050	8.050	8.060	7.940	8.050	1,523,600	12,173,974	7.9903	8.050	8.050	8.060	7.940	8.050	1,523,600	7.9903	2.55%
2017-08-11	0	7.850	7.840	7.860	7.830	8.000	1,925,000	15,224,450	7.9088	7.850	7.840	7.860	7.830	8.000	1,925,000	7.9088	-4.03%
2017-08-10	0	8.180	8.180	8.190	8.060	8.320	945,000	7,713,030	8.1619	8.180	8.180	8.190	8.060	8.320	945,000	8.1619	-2.04%
2017-08-09	0	8.350	8.340	8.350	8.260	8.400	307,600	2,561,102	8.3261	8.350	8.340	8.350	8.260	8.400	307,600	8.3261	-0.60%
2017-08-08	0	8.400	8.390	8.400	8.270	8.400	88,600	737,806	8.3274	8.400	8.390	8.400	8.270	8.400	88,600	8.3274	1.20%
2017-08-07	0	8.300	8.300	8.310	8.280	8.340	73,400	609,400	8.3025	8.300	8.300	8.310	8.280	8.340	73,400	8.3025	0.73%
2017-08-04	0	8.240	8.250	8.260	8.210	8.270	966,800	7,958,700	8.2320	8.240	8.250	8.260	8.210	8.270	966,800	8.2320	0.24%
2017-08-03	0	8.220	8.220	8.230	8.160	8.260	294,600	2,417,002	8.2044	8.220	8.220	8.230	8.160	8.260	294,600	8.2044	-0.48%
2017-08-02	0	8.260	8.260	8.270	8.260	8.310	175,200	1,447,812	8.2638	8.260	8.260	8.270	8.260	8.310	175,200	8.2638	0.49%
2017-08-01	0	8.220	8.220	8.230	8.110	8.180	227,000	1,845,164	8.1285	8.220	8.220	8.230	8.110	8.180	227,000	8.1285	2.11%
2017-07-31	0	8.050	8.040	8.050	7.970	8.060	723,400	5,807,686	8.0283	8.050	8.040	8.050	7.970	8.060	723,400	8.0283	2.03%
2017-07-28	0	7.890	7.890	7.900	7.870	7.910	600,400	4,741,456	7.8972	7.890	7.890	7.900	7.870	7.910	600,400	7.8972	-1.00%
2017-07-27	0	7.970	7.970	7.980	-	-	0	0	-	7.970	7.970	7.980	-	-	0	-	1.40%
2017-07-26	0	7.860	7.850	7.860	7.790	7.860	1,208,600	9,461,720	7.8287	7.860	7.850	7.860	7.790	7.860	1,208,600	7.8287	0.51%
2017-07-25	0	7.820	7.820	7.830	7.800	7.810	134,200	1,047,904	7.8085	7.820	7.820	7.830	7.800	7.810	134,200	7.8085	0.13%
2017-07-24	0	7.810	7.810	7.820	7.810	7.830	612,200	4,783,320	7.8133	7.810	7.810	7.820	7.810	7.830	612,200	7.8133	0.90%
2017-07-21	0	7.740	7.740	7.750	7.720	7.740	139,600	1,078,264	7.7240	7.740	7.740	7.750	7.720	7.740	139,600	7.7240	-0.13%
2017-07-20	0	7.750	7.750	7.760	7.710	7.760	529,800	4,099,238	7.7373	7.750	7.750	7.760	7.710	7.760	529,800	7.7373	0.39%
2017-07-19	0	7.720	7.710	7.720	7.630	7.730	719,600	5,529,784	7.6845	7.720	7.710	7.720	7.630	7.730	719,600	7.6845	1.58%
2017-07-18	0	7.600	7.600	7.610	7.570	7.630	626,800	4,757,404	7.5900	7.600	7.600	7.610	7.570	7.630	626,800	7.5900	0.00%
2017-07-17	0	7.600	7.600	7.610	7.580	7.670	135,400	1,031,608	7.6190	7.600	7.600	7.610	7.580	7.670	135,400	7.6190	0.80%
2017-07-14	0	7.540	7.540	7.550	7.520	7.540	3,259,400	24,536,082	7.5278	7.540	7.540	7.550	7.520	7.540	3,259,400	7.5278	0.13%
2017-07-13	0	7.530	7.530	7.540	7.490	7.550	1,601,000	12,030,936	7.5146	7.530	7.530	7.540	7.490	7.550	1,601,000	7.5146	2.03%
2017-07-12	0	7.380	7.360	7.380	7.330	7.410	2,338,800	17,204,428	7.3561	7.380	7.360	7.380	7.330	7.410	2,338,800	7.3561	1.51%
2017-07-11	0	7.270	7.270	7.290	7.120	7.280	3,806,200	27,548,190	7.2377	7.270	7.270	7.290	7.120	7.280	3,806,200	7.2377	2.83%
2017-07-10	0	7.070	7.060	7.070	7.010	7.100	1,862,200	13,187,394	7.0816	7.070	7.060	7.070	7.010	7.100	1,862,200	7.0816	1.58%
2017-07-07	0	6.960	6.960	6.970	6.940	6.980	6,238,400	43,408,140	6.9582	6.960	6.960	6.970	6.940	6.980	6,238,400	6.9582	-0.85%
2017-07-06	0	7.020	7.020	7.030	7.010	7.080	2,655,000	18,654,854	7.0263	7.020	7.020	7.030	7.010	7.080	2,655,000	7.0263	0.00%
2017-07-05	0	7.020	7.030	7.040	6.870	7.020	1,688,600	11,693,156	6.9248	7.020	7.030	7.040	6.870	7.020	1,688,600	6.9248	0.72%
2017-07-04	0	6.970	6.960	6.970	6.880	7.180	3,381,600	23,708,204	7.0109	6.970	6.960	6.970	6.880	7.180	3,381,600	7.0109	-2.52%
2017-07-03	0	7.150	7.150	7.160	7.120	7.180	3,070,800	21,937,612	7.1439	7.150	7.150	7.160	7.120	7.180	3,070,800	7.1439	0.28%
2017-06-30	0	7.130	7.130	7.140	7.060	7.130	2,637,800	18,732,204	7.1014	7.130	7.130	7.140	7.060	7.130	2,637,800	7.1014	-1.25%
2017-06-29	0	7.220	7.220	7.230	7.160	7.220	2,109,200	15,180,910	7.1975	7.220	7.220	7.230	7.160	7.220	2,109,200	7.1975	1.83%
2017-06-28	0	7.090	7.090	7.110	7.070	7.140	3,941,800	27,997,910	7.1028	7.090	7.090	7.110	7.070	7.140	3,941,800	7.1028	-0.84%
2017-06-27	0	7.150	7.140	7.150	7.130	7.180	3,711,400	26,597,340	7.1664	7.150	7.140	7.150	7.130	7.180	3,711,400	7.1664	-0.42%
2017-06-26	0	7.180	7.160	7.180	7.110	7.180	2,917,600	20,838,364	7.1423	7.180	7.160	7.180	7.110	7.180	2,917,600	7.1423	1.41%
2017-06-23	0	7.080	7.070	7.080	7.070	7.110	1,661,000	11,771,180	7.0868	7.080	7.070	7.080	7.070	7.110	1,661,000	7.0868	0.28%
2017-06-22	0	7.060	7.050	7.060	7.040	7.130	1,493,000	10,559,798	7.0729	7.060	7.050	7.060	7.040	7.130	1,493,000	7.0729	0.57%
2017-06-21	0	7.020	7.010	7.020	6.950	7.110	4,702,000	33,026,930	7.0240	7.020	7.010	7.020	6.950	7.110	4,702,000	7.0240	-1.27%
2017-06-20	0	7.110	7.110	7.120	7.100	7.180	10,749,800	76,632,778	7.1288	7.110	7.110	7.120	7.100	7.180	10,749,800	7.1288	-0.42%
2017-06-19	0	7.140	7.130	7.140	7.060	7.150	7,108,600	50,508,704	7.1053	7.140	7.130	7.140	7.060	7.150	7,108,600	7.1053	2.29%
2017-06-16	0	6.980	6.980	6.990	6.960	7.020	7,465,800	52,316,506	7.0075	6.980	6.980	6.990	6.960	7.020	7,465,800	7.0075	0.43%
2017-06-15	0	6.950	6.950	6.960	6.950	7.000	5,630,600	39,262,978	6.9731	6.950	6.950	6.960	6.950	7.000	5,630,600	6.9731	-2.25%
2017-06-14	0	7.110	7.110	7.120	7.030	7.120	6,225,800	44,036,548	7.0732	7.110	7.110	7.120	7.030	7.120	6,225,800	7.0732	-0.14%
2017-06-13	0	7.120	7.110	7.120	7.060	7.130	7,783,400	55,101,258	7.0793	7.120	7.110	7.120	7.060	7.130	7,783,400	7.0793	1.28%
2017-06-12	0	7.030	7.030	7.040	7.030	7.160	6,829,200	48,532,024	7.1065	7.030	7.030	7.040	7.030	7.160	6,829,200	7.1065	-2.23%
2017-06-09	0	7.190	7.190	7.210	7.160	7.230	6,619,800	47,611,680	7.1923	7.190	7.190	7.210	7.160	7.230	6,619,800	7.1923	-0.28%
2017-06-08	0	7.210	7.210	7.220	7.150	7.220	6,649,200	47,698,050	7.1735	7.210	7.210	7.220	7.150	7.220	6,649,200	7.1735	0.84%
2017-06-07	0	7.150	7.150	7.160	7.130	7.200	8,625,800	61,968,604	7.1841	7.150	7.150	7.160	7.130	7.200	8,625,800	7.1841	-0.42%
2017-06-06	0	7.180	7.170	7.190	7.070	7.180	7,665,000	54,694,160	7.1356	7.180	7.170	7.190	7.070	7.180	7,665,000	7.1356	1.41%
2017-06-05	0	7.080	7.080	7.100	7.080	7.150	8,212,200	58,458,086	7.1184	7.080	7.080	7.100	7.080	7.150	8,212,200	7.1184	-0.56%
2017-06-02	0	7.120	7.110	7.120	7.100	7.140	8,436,600	60,012,366	7.1133	7.120	7.110	7.120	7.100	7.140	8,436,600	7.1133	1.28%
2017-06-01	0	7.030	7.030	7.040	6.950	7.050	2,249,600	15,758,032	7.0048	7.030	7.030	7.040	6.950	7.050	2,249,600	7.0048	0.57%
2017-05-31	0	6.990	6.980	6.990	6.970	7.060	2,831,400	19,867,434	7.0168	6.990	6.980	6.990	6.970	7.060	2,831,400	7.0168	-0.43%
2017-05-29	0	7.020	7.010	7.020	6.940	7.020	3,373,400	23,535,160	6.9767	7.020	7.010	7.020	6.940	7.020	3,373,400	6.9767	0.86%
2017-05-26	0	6.960	6.950	6.970	6.940	7.000	1,591,800	11,091,552	6.9679	6.960	6.950	6.970	6.940	7.000	1,591,800	6.9679	0.14%
2017-05-25	0	6.950	6.960	6.970	6.910	6.970	3,442,000	23,878,342	6.9373	6.950	6.960	6.970	6.910	6.970	3,442,000	6.9373	1.76%
2017-05-24	0	6.830	6.830	6.840	6.780	6.830	2,876,600	19,584,688	6.8083	6.830	6.830	6.840	6.780	6.830	2,876,600	6.8083	0.15%
2017-05-23	0	6.820	6.820	6.830	6.790	6.860	2,402,000	16,386,390	6.8220	6.820	6.820	6.830	6.790	6.860	2,402,000	6.8220	0.00%
2017-05-22	0	6.820	6.820	6.830	6.770	6.840	992,000	6,760,900	6.8154	6.820	6.820	6.830	6.770	6.840	992,000	6.8154	1.19%
2017-05-19	0	6.740	6.730	6.740	6.690	6.750	4,856,800	32,603,652	6.7130	6.740	6.730	6.740	6.690	6.750	4,856,800	6.7130	0.90%
2017-05-18	0	6.680	6.680	6.700	6.650	6.730	2,855,600	19,128,298	6.6985	6.680	6.680	6.700	6.650	6.730	2,855,600	6.6985	-1.04%
2017-05-17	0	6.750	6.750	6.770	6.740	6.780	3,472,400	23,485,656	6.7635	6.750	6.750	6.770	6.740	6.780	3,472,400	6.7635	-0.59%
2017-05-16	0	6.790	6.780	6.790	6.740	6.800	3,949,400	26,739,748	6.7706	6.790	6.780	6.790	6.740	6.800	3,949,400	6.7706	0.15%
2017-05-15	0	6.780	6.780	6.790	6.700	6.780	2,615,600	17,604,916	6.7307	6.780	6.780	6.790	6.700	6.780	2,615,600	6.7307	2.26%
2017-05-12	0	6.630	6.630	6.640	6.630	6.660	2,016,000	13,387,642	6.6407	6.630	6.630	6.640	6.630	6.660	2,016,000	6.6407	0.00%
2017-05-11	0	6.630	6.630	6.650	6.590	6.670	2,380,000	15,773,336	6.6275	6.630	6.630	6.650	6.590	6.670	2,380,000	6.6275	0.76%
2017-05-10	0	6.580	6.580	6.590	6.560	6.640	2,018,200	13,310,802	6.5954	6.580	6.580	6.590	6.560	6.640	2,018,200	6.5954	1.08%
2017-05-09	0	6.510	6.500	6.510	6.340	6.510	627,200	4,067,498	6.4852	6.510	6.500	6.510	6.340	6.510	627,200	6.4852	3.01%
2017-05-08	0	6.320	6.320	6.330	6.300	6.360	457,400	2,890,364	6.3191	6.320	6.320	6.330	6.300	6.360	457,400	6.3191	0.32%
2017-05-05	0	6.300	6.290	6.300	6.260	6.370	1,261,400	7,953,196	6.3051	6.300	6.290	6.300	6.260	6.370	1,261,400	6.3051	-1.72%
2017-05-04	0	6.410	6.390	6.410	6.340	6.410	1,294,400	8,239,106	6.3652	6.410	6.390	6.410	6.340	6.410	1,294,400	6.3652	0.00%
2017-05-02	0	6.410	6.410	6.420	6.350	6.400	759,000	4,843,920	6.3820	6.410	6.410	6.420	6.350	6.400	759,000	6.3820	0.47%
2017-04-28	0	6.380	6.380	6.390	6.360	6.400	79,400	505,870	6.3712	6.380	6.380	6.390	6.360	6.400	79,400	6.3712	-0.47%
2017-04-27	0	6.410	6.400	6.410	6.350	6.420	19,600	124,796	6.3671	6.410	6.400	6.410	6.350	6.420	19,600	6.3671	0.94%
2017-04-26	0	6.350	6.340	6.350	6.340	6.380	156,800	996,666	6.3563	6.350	6.340	6.350	6.340	6.380	156,800	6.3563	1.11%
2017-04-25	0	6.280	6.270	6.290	6.190	6.290	21,000	130,492	6.2139	6.280	6.270	6.290	6.190	6.290	21,000	6.2139	2.45%
2017-04-24	0	6.130	6.130	6.140	6.040	6.160	838,400	5,108,694	6.0934	6.130	6.130	6.140	6.040	6.160	838,400	6.0934	0.99%
2017-04-21	0	6.070	6.060	6.080	6.100	6.120	205,200	1,252,818	6.1054	6.070	6.060	6.080	6.100	6.120	205,200	6.1054	-0.33%
2017-04-20	0	6.090	6.080	6.090	6.000	6.100	754,800	4,537,980	6.0122	6.090	6.080	6.090	6.000	6.100	754,800	6.0122	2.01%
2017-04-19	0	5.970	5.970	5.980	5.930	5.980	184,000	1,096,522	5.9594	5.970	5.970	5.980	5.930	5.980	184,000	5.9594	-0.83%
2017-04-18	0	6.020	6.000	6.010	6.020	6.190	1,226,600	7,499,010	6.1137	6.020	6.000	6.010	6.020	6.190	1,226,600	6.1137	-2.90%
2017-04-13	0	6.200	6.200	6.210	6.170	6.250	1,042,200	6,496,512	6.2335	6.200	6.200	6.210	6.170	6.250	1,042,200	6.2335	-0.32%
2017-04-12	0	6.220	6.210	6.220	6.070	6.220	1,035,000	6,305,872	6.0926	6.220	6.210	6.220	6.070	6.220	1,035,000	6.0926	1.63%
2017-04-11	0	6.120	6.110	6.120	6.130	6.220	909,600	5,598,968	6.1554	6.120	6.110	6.120	6.130	6.220	909,600	6.1554	-1.13%
2017-04-10	0	6.190	6.190	6.200	6.190	6.250	154,000	955,862	6.2069	6.190	6.190	6.200	6.190	6.250	154,000	6.2069	-0.16%
2017-04-07	0	6.200	6.200	6.210	6.050	6.200	1,489,200	9,104,648	6.1138	6.200	6.200	6.210	6.050	6.200	1,489,200	6.1138	-0.16%
2017-04-06	0	6.210	6.200	6.210	6.170	6.230	554,000	3,447,880	6.2236	6.210	6.200	6.210	6.170	6.230	554,000	6.2236	-0.80%
2017-04-05	0	6.260	6.260	6.270	6.170	6.280	279,400	1,735,174	6.2104	6.260	6.260	6.270	6.170	6.280	279,400	6.2104	1.13%
2017-04-03	0	6.190	6.180	6.200	6.170	6.200	86,000	532,314	6.1897	6.190	6.180	6.200	6.170	6.200	86,000	6.1897	0.49%
2017-03-31	0	6.160	6.150	6.170	6.140	6.230	643,400	3,961,884	6.1577	6.160	6.150	6.170	6.140	6.230	643,400	6.1577	-1.12%
2017-03-30	0	6.230	6.230	6.240	6.200	6.310	399,800	2,499,416	6.2517	6.230	6.230	6.240	6.200	6.310	399,800	6.2517	-0.80%
2017-03-29	0	6.280	6.280	6.290	6.270	6.320	297,400	1,870,176	6.2884	6.280	6.280	6.290	6.270	6.320	297,400	6.2884	0.16%
2017-03-28	0	6.270	6.260	6.270	6.260	6.290	148,200	930,380	6.2779	6.270	6.260	6.270	6.260	6.290	148,200	6.2779	1.29%
2017-03-27	0	6.190	6.190	6.200	6.170	6.300	160,400	1,009,690	6.2948	6.190	6.190	6.200	6.170	6.300	160,400	6.2948	-1.28%
2017-03-24	0	6.270	6.270	6.280	6.240	6.310	542,400	3,404,164	6.2761	6.270	6.270	6.280	6.240	6.310	542,400	6.2761	0.16%
2017-03-23	0	6.260	6.260	6.270	6.240	6.290	883,200	5,526,252	6.2571	6.260	6.260	6.270	6.240	6.290	883,200	6.2571	0.16%
2017-03-22	0	6.250	6.240	6.250	6.210	6.270	792,800	4,944,290	6.2365	6.250	6.240	6.250	6.210	6.270	792,800	6.2365	-2.19%
2017-03-21	0	6.390	6.400	6.410	6.360	6.430	678,800	4,336,532	6.3885	6.390	6.400	6.410	6.360	6.430	678,800	6.3885	0.79%
2017-03-20	0	6.340	6.340	6.350	6.250	6.340	1,916,600	12,046,342	6.2853	6.340	6.340	6.350	6.250	6.340	1,916,600	6.2853	1.60%
2017-03-17	0	6.240	6.240	6.250	6.230	6.300	1,166,000	7,296,746	6.2579	6.240	6.240	6.250	6.230	6.300	1,166,000	6.2579	0.16%
2017-03-16	0	6.230	6.230	6.240	6.110	6.220	1,097,600	6,781,184	6.1782	6.230	6.230	6.240	6.110	6.220	1,097,600	6.1782	4.18%
2017-03-15	0	5.980	5.980	5.990	5.910	6.010	833,400	4,979,354	5.9747	5.980	5.980	5.990	5.910	6.010	833,400	5.9747	-0.33%
2017-03-14	0	6.000	5.990	6.000	5.970	6.020	688,600	4,131,482	5.9998	6.000	5.990	6.000	5.970	6.020	688,600	5.9998

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---