ChinaAMC Direxion Hang Seng China Enterprises Index Daily (-1x) Inverse Product: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07341	2017-03-14	2020-09-01	2020-11-02	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
2020-10-30	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	5.735	-	-	-	-	0	-	0.00%
2020-09-01	0	5.735	-	5.895	5.735	5.785	515,600	2,968,555	5.7575	5.735	-	5.895	5.735	5.785	515,600	5.7575	-0.78%
2020-08-31	0	5.780	5.780	5.795	5.595	5.780	200,800	1,151,139	5.7328	5.780	5.780	5.795	5.595	5.780	200,800	5.7328	1.05%
2020-08-28	0	5.720	5.710	5.725	5.635	5.725	624,500	3,539,464	5.6677	5.720	5.710	5.725	5.635	5.725	624,500	5.6677	0.26%
2020-08-27	0	5.705	5.700	5.715	5.645	5.730	528,300	3,019,997	5.7164	5.705	5.700	5.715	5.645	5.730	528,300	5.7164	0.44%
2020-08-26	0	5.680	5.665	-	5.635	5.680	378,300	2,144,649	5.6692	5.680	5.665	-	5.635	5.680	378,300	5.6692	0.09%
2020-08-25	0	5.675	-	5.775	5.665	5.695	291,000	1,653,765	5.6830	5.675	-	5.775	5.665	5.695	291,000	5.6830	0.09%
2020-08-24	0	5.670	-	5.685	5.655	5.670	195,000	1,104,480	5.6640	5.670	-	5.685	5.655	5.670	195,000	5.6640	-0.96%
2020-08-21	0	5.725	-	5.765	5.705	5.745	210,200	1,204,868	5.7320	5.725	-	5.765	5.705	5.745	210,200	5.7320	-0.35%
2020-08-20	0	5.745	-	5.750	5.740	5.785	590,500	3,405,168	5.7666	5.745	-	5.750	5.740	5.785	590,500	5.7666	1.68%
2020-08-19	0	5.650	-	5.775	-	-	0	0	-	5.650	-	5.775	-	-	0	-	0.71%
2020-08-18	0	5.610	5.610	-	5.600	5.620	36,800	206,466	5.6105	5.610	5.610	-	5.600	5.620	36,800	5.6105	-0.27%
2020-08-17	0	5.625	5.620	5.630	5.570	5.685	531,200	2,989,042	5.6270	5.625	5.620	5.630	5.570	5.685	531,200	5.6270	-1.32%
2020-08-14	0	5.700	5.695	5.710	5.665	5.700	261,000	1,483,101	5.6824	5.700	5.695	5.710	5.665	5.700	261,000	5.6824	-0.18%
2020-08-13	0	5.710	5.710	5.725	5.685	5.710	7,400	42,078	5.6862	5.710	5.710	5.725	5.685	5.710	7,400	5.6862	-0.52%
2020-08-12	0	5.740	5.730	5.925	5.790	5.805	74,000	429,015	5.7975	5.740	5.730	5.925	5.790	5.805	74,000	5.7975	-0.43%
2020-08-11	0	5.765	5.760	-	5.725	5.795	908,700	5,228,193	5.7535	5.765	5.760	-	5.725	5.795	908,700	5.7535	-1.54%
2020-08-10	0	5.855	-	-	-	-	0	0	-	5.855	-	-	-	-	0	-	0.43%
2020-08-07	0	5.830	5.825	5.955	5.775	5.785	148,000	855,440	5.7800	5.830	5.825	5.955	5.775	5.785	148,000	5.7800	1.30%
2020-08-06	0	5.755	5.745	-	-	-	0	0	-	5.755	5.745	-	-	-	0	-	0.44%
2020-08-05	0	5.730	5.710	5.730	-	-	0	0	-	5.730	5.710	5.730	-	-	0	-	-0.69%
2020-08-04	0	5.770	5.750	5.770	5.810	5.815	72,000	418,505	5.8126	5.770	5.750	5.770	5.810	5.815	72,000	5.8126	-1.70%
2020-08-03	0	5.870	5.855	-	5.855	5.910	802,900	4,720,053	5.8788	5.870	5.855	-	5.855	5.910	802,900	5.8788	-0.51%
2020-07-31	0	5.900	5.895	5.910	5.830	5.900	75,000	439,997	5.8666	5.900	5.895	5.910	5.830	5.900	75,000	5.8666	0.17%
2020-07-30	0	5.890	-	-	5.825	5.840	123,800	721,735	5.8298	5.890	-	-	5.825	5.840	123,800	5.8298	0.77%
2020-07-29	0	5.845	5.840	5.855	5.840	5.865	41,100	240,993	5.8636	5.845	5.840	5.855	5.840	5.865	41,100	5.8636	-0.34%
2020-07-28	0	5.865	-	-	5.835	5.870	166,800	974,407	5.8418	5.865	-	-	5.835	5.870	166,800	5.8418	-0.85%
2020-07-27	0	5.915	5.900	-	-	-	0	0	-	5.915	5.900	-	-	-	0	-	-0.08%
2020-07-24	0	5.920	-	-	5.815	5.920	161,000	942,700	5.8553	5.920	-	-	5.815	5.920	161,000	5.8553	2.16%
2020-07-23	0	5.795	5.780	5.795	5.805	5.805	23,200	134,676	5.8050	5.795	5.780	5.795	5.805	5.805	23,200	5.8050	-0.17%
2020-07-22	0	5.805	5.805	5.820	5.665	5.725	11,900	67,533	5.6750	5.805	5.805	5.820	5.665	5.725	11,900	5.6750	1.13%
2020-07-21	0	5.740	5.725	5.735	5.725	5.750	230,000	1,319,845	5.7385	5.740	5.725	5.735	5.725	5.750	230,000	5.7385	-1.37%
2020-07-20	0	5.820	5.805	5.820	5.840	5.885	259,000	1,516,630	5.8557	5.820	5.805	5.820	5.840	5.885	259,000	5.8557	-0.77%
2020-07-17	0	5.865	5.855	5.925	-	-	0	0	-	5.865	5.855	5.925	-	-	0	-	-0.68%
2020-07-16	0	5.905	5.895	5.950	5.810	5.905	133,400	786,044	5.8924	5.905	5.895	5.950	5.810	5.905	133,400	5.8924	2.52%
2020-07-15	0	5.760	5.760	5.830	5.725	5.745	16,000	91,800	5.7375	5.760	5.760	5.830	5.725	5.745	16,000	5.7375	-0.26%
2020-07-14	0	5.775	5.770	5.820	5.720	5.780	4,000	23,050	5.7625	5.775	5.770	5.820	5.720	5.780	4,000	5.7625	1.67%
2020-07-13	0	5.680	5.680	5.700	5.620	5.655	45,600	256,622	5.6277	5.680	5.680	5.700	5.620	5.655	45,600	5.6277	-0.61%
2020-07-10	0	5.715	5.700	5.750	5.620	5.735	976,800	5,540,589	5.6722	5.715	5.700	5.750	5.620	5.735	976,800	5.6722	2.42%
2020-07-09	0	5.580	5.570	5.580	5.555	5.600	97,100	541,144	5.5731	5.580	5.570	5.580	5.555	5.600	97,100	5.5731	-0.36%
2020-07-08	0	5.600	5.590	-	5.580	5.640	502,300	2,818,614	5.6114	5.600	5.590	-	5.580	5.640	502,300	5.6114	-1.41%
2020-07-07	0	5.680	5.680	-	5.520	5.640	355,000	1,989,576	5.6044	5.680	5.680	-	5.520	5.640	355,000	5.6044	0.80%
2020-07-06	0	5.635	5.635	5.650	5.630	5.695	65,500	371,555	5.6726	5.635	5.635	5.650	5.630	5.695	65,500	5.6726	-5.05%
2020-07-03	0	5.935	5.920	5.930	5.950	5.955	4,000	23,810	5.9525	5.935	5.920	5.930	5.950	5.955	4,000	5.9525	-1.66%
2020-07-02	0	6.035	-	-	6.035	6.130	345,400	2,110,417	6.1101	6.035	-	-	6.035	6.130	345,400	6.1101	-3.52%
2020-06-30	0	6.255	6.255	6.270	6.205	6.220	25,400	157,980	6.2197	6.255	6.255	6.270	6.205	6.220	25,400	6.2197	-0.08%
2020-06-29	0	6.260	6.255	6.270	6.205	6.260	180,000	1,122,145	6.2341	6.260	6.255	6.270	6.205	6.260	180,000	6.2341	0.89%
2020-06-26	0	6.205	6.205	-	6.190	6.215	165,000	1,023,225	6.2014	6.205	6.205	-	6.190	6.215	165,000	6.2014	0.57%
2020-06-24	0	6.170	6.165	6.180	6.100	6.150	281,100	1,721,680	6.1248	6.170	6.165	6.180	6.100	6.150	281,100	6.1248	0.33%
2020-06-23	0	6.150	6.135	-	6.150	6.270	330,800	2,054,471	6.2106	6.150	6.135	-	6.150	6.270	330,800	6.2106	-0.97%
2020-06-22	0	6.210	6.210	6.220	-	-	0	0	-	6.210	6.210	6.220	-	-	0	-	0.49%
2020-06-19	0	6.180	6.165	6.180	6.220	6.230	3,000	18,680	6.2267	6.180	6.165	6.180	6.220	6.230	3,000	6.2267	-0.80%
2020-06-18	0	6.230	6.215	-	6.305	6.305	25,000	157,625	6.3050	6.230	6.215	-	6.305	6.305	25,000	6.3050	-0.08%
2020-06-17	0	6.235	6.220	6.235	-	-	0	0	-	6.235	6.220	6.235	-	-	0	-	-0.48%
2020-06-16	0	6.265	6.250	6.265	6.215	6.265	356,200	2,225,200	6.2471	6.265	6.250	6.265	6.215	6.265	356,200	6.2471	-2.41%
2020-06-15	0	6.420	6.410	6.425	6.335	6.420	744,000	4,751,163	6.3860	6.420	6.410	6.425	6.335	6.420	744,000	6.3860	1.74%
2020-06-12	0	6.310	6.295	6.345	6.305	6.340	302,900	1,915,996	6.3255	6.310	6.295	6.345	6.305	6.340	302,900	6.3255	1.37%
2020-06-11	0	6.225	6.220	6.330	6.105	6.220	1,148,800	7,080,145	6.1631	6.225	6.220	6.330	6.105	6.220	1,148,800	6.1631	1.88%
2020-06-10	0	6.110	6.095	6.330	6.080	6.110	155,000	943,900	6.0897	6.110	6.095	6.330	6.080	6.110	155,000	6.0897	-0.33%
2020-06-09	0	6.130	6.120	6.135	6.085	6.145	653,900	3,998,693	6.1151	6.130	6.120	6.135	6.085	6.145	653,900	6.1151	-1.29%
2020-06-08	0	6.210	6.195	6.330	6.125	6.210	173,900	1,071,962	6.1642	6.210	6.195	6.330	6.125	6.210	173,900	6.1642	0.89%
2020-06-05	0	6.155	6.140	6.330	6.155	6.200	20,000	123,505	6.1753	6.155	6.140	6.330	6.155	6.200	20,000	6.1753	-1.36%
2020-06-04	0	6.240	6.225	6.245	6.200	6.240	138,900	864,330	6.2227	6.240	6.225	6.245	6.200	6.240	138,900	6.2227	0.08%
2020-06-03	0	6.235	6.235	6.360	6.190	6.210	140,000	868,175	6.2013	6.235	6.235	6.360	6.190	6.210	140,000	6.2013	-1.27%
2020-06-02	0	6.315	6.295	6.425	6.315	6.335	268,300	1,696,809	6.3243	6.315	6.295	6.425	6.315	6.335	268,300	6.3243	-0.08%
2020-06-01	0	6.320	6.320	6.450	6.310	6.340	80,500	510,075	6.3363	6.320	6.320	6.450	6.310	6.340	80,500	6.3363	-3.81%
2020-05-29	0	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	0.00%
2020-05-28	0	6.570	-	-	-	-	0	0	-	6.570	-	-	-	-	0	-	0.00%
2020-05-27	0	6.570	-	-	6.570	6.570	100	657	6.5700	6.570	-	-	6.570	6.570	100	6.5700	0.31%
2020-05-26	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	-1.36%
2020-05-25	0	6.640	-	-	6.680	6.680	100	668	6.6800	6.640	-	-	6.680	6.680	100	6.6800	-0.60%
2020-05-22	0	6.680	6.630	-	6.640	6.680	5,000	33,280	6.6560	6.680	6.630	-	6.640	6.680	5,000	6.6560	4.54%
2020-05-21	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2020-05-20	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2020-05-19	0	6.390	6.330	-	-	-	0	0	-	6.390	6.330	-	-	-	0	-	-1.24%
2020-05-18	0	6.470	-	-	6.470	6.500	26,300	170,809	6.4946	6.470	-	-	6.470	6.500	26,300	6.4946	-1.52%
2020-05-15	0	6.570	-	-	6.570	6.570	100	657	6.5700	6.570	-	-	6.570	6.570	100	6.5700	0.31%
2020-05-14	0	6.550	-	-	6.550	6.550	100	655	6.5500	6.550	-	-	6.550	6.550	100	6.5500	1.55%
2020-05-13	0	6.450	-	-	6.450	6.490	3,500	22,595	6.4557	6.450	-	-	6.450	6.490	3,500	6.4557	-0.46%
2020-05-12	0	6.480	-	-	6.490	6.490	500	3,245	6.4900	6.480	-	-	6.490	6.490	500	6.4900	1.57%
2020-05-11	0	6.380	-	-	-	-	0	0	-	6.380	-	-	-	-	0	-	-1.24%
2020-05-08	0	6.460	-	-	6.460	6.480	2,000	12,940	6.4700	6.460	-	-	6.460	6.480	2,000	6.4700	-1.07%
2020-05-07	0	6.530	-	-	6.520	6.550	3,000	19,590	6.5300	6.530	-	-	6.520	6.550	3,000	6.5300	0.46%
2020-05-06	0	6.500	-	-	6.530	6.540	4,000	26,140	6.5350	6.500	-	-	6.530	6.540	4,000	6.5350	-1.66%
2020-05-05	0	6.610	-	-	-	-	0	0	-	6.610	-	-	-	-	0	-	-1.05%
2020-05-04	0	6.680	6.680	-	-	-	0	0	-	6.680	6.680	-	-	-	0	-	4.54%
2020-04-29	0	6.390	6.360	-	6.360	6.390	3,500	22,300	6.3714	6.390	6.360	-	6.360	6.390	3,500	6.3714	-0.62%
2020-04-28	0	6.430	6.340	-	6.410	6.510	8,800	56,777	6.4519	6.430	6.340	-	6.410	6.510	8,800	6.4519	-1.08%
2020-04-27	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	-2.11%
2020-04-24	0	6.640	6.590	-	6.640	6.660	1,000	6,650	6.6500	6.640	6.590	-	6.640	6.660	1,000	6.6500	0.30%
2020-04-23	0	6.620	6.700	-	6.570	6.680	8,600	56,808	6.6056	6.620	6.700	-	6.570	6.680	8,600	6.6056	-0.90%
2020-04-22	0	6.680	-	-	6.690	6.780	5,800	39,143	6.7488	6.680	-	-	6.690	6.780	5,800	6.7488	-0.60%
2020-04-21	0	6.720	-	-	6.730	6.730	100	673	6.7300	6.720	-	-	6.730	6.730	100	6.7300	2.60%
2020-04-20	0	6.550	6.520	-	6.550	6.610	2,100	13,803	6.5729	6.550	6.520	-	6.550	6.610	2,100	6.5729	-0.61%
2020-04-17	0	6.590	6.510	-	6.520	6.590	16,800	109,984	6.5467	6.590	6.510	-	6.520	6.590	16,800	6.5467	-1.49%
2020-04-16	0	6.690	6.600	-	6.700	6.700	100	670	6.7000	6.690	6.600	-	6.700	6.700	100	6.7000	0.60%
2020-04-15	0	6.650	6.650	-	6.560	6.630	6,200	40,679	6.5611	6.650	6.650	-	6.560	6.630	6,200	6.5611	0.76%
2020-04-14	0	6.600	6.480	-	6.570	6.620	1,500	9,895	6.5967	6.600	6.480	-	6.570	6.620	1,500	6.5967	-0.60%
2020-04-09	0	6.640	6.630	7.280	6.630	6.650	3,000	19,915	6.6383	6.640	6.630	7.280	6.630	6.650	3,000	6.6383	0.15%
2020-04-08	0	6.630	6.630	7.280	6.620	6.620	1,000	6,620	6.6200	6.630	6.630	7.280	6.620	6.620	1,000	6.6200	0.76%
2020-04-07	0	6.580	6.460	7.280	6.550	6.650	9,600	63,660	6.6313	6.580	6.460	7.280	6.550	6.650	9,600	6.6313	-1.64%
2020-04-06	0	6.690	6.590	7.280	6.690	6.720	4,000	26,855	6.7138	6.690	6.590	7.280	6.690	6.720	4,000	6.7138	-1.18%
2020-04-03	0	6.770	6.750	6.850	6.780	6.780	3,000	20,340	6.7800	6.770	6.750	6.850	6.780	6.780	3,000	6.7800	-0.73%
2020-04-02	0	6.820	6.730	6.860	6.820	6.890	7,000	48,040	6.8629	6.820	6.730	6.860	6.820	6.890	7,000	6.8629	-1.02%
2020-04-01	0	6.890	6.820	6.910	6.750	6.900	9,000	60,900	6.7667	6.890	6.820	6.910	6.750	6.900	9,000	6.7667	1.47%
2020-03-31	0	6.790	6.760	7.280	6.760	6.790	5,400	36,654	6.7878	6.790	6.760	7.280	6.760	6.790	5,400	6.7878	-0.88%
2020-03-30	0	6.850	-	6.940	-	-	0	0	-	6.850	-	6.940	-	-	0	-	0.59%
2020-03-27	0	6.810	6.790	-	6.760	6.760	16,000	108,160	6.7600	6.810	6.790	-	6.760	6.760	16,000	6.7600	-1.16%
2020-03-26	0	6.890	6.810	-	6.780	6.890	74,000	503,860	6.8089	6.890	6.810	-	6.780	6.890	74,000	6.8089	1.47%
2020-03-25	0	6.790	-	6.940	6.850	6.950	13,400	92,352	6.8919	6.790	-	6.940	6.850	6.950	13,400	6.8919	-4.10%
2020-03-24	0	7.080	6.990	-	7.060	7.380	16,300	115,494	7.0855	7.080	6.990	-	7.060	7.380	16,300	7.0855	-4.19%
2020-03-23	0	7.390	7.380	7.630	7.340	7.420	20,800	153,337	7.3720	7.390	7.380	7.630	7.340	7.420	20,800	7.3720	2.78%
2020-03-20	0	7.190	-	7.490	7.200	7.430	26,000	191,880	7.3800	7.190	-	7.490	7.200	7.430	26,000	7.3800	-6.26%
2020-03-19	0	7.670	7.620	7.890	7.460	7.890	50,700	389,277	7.6780	7.670	7.620	7.890	7.460	7.890	50,700	7.6780	2.40%
2020-03-18	0	7.490	7.470	7.490	7.160	7.550	74,700	554,125	7.4180	7.490	7.470	7.490	7.160	7.550	74,700	7.4180	4.61%
2020-03-17	0	7.160	-	7.160	7.060	7.350	194,800	1,405,881	7.2170	7.160	-	7.160	7.060	7.350	194,800	7.2170	0.85%
2020-03-16	0	7.100	-	7.200	6.990	7.100	23,000	162,100	7.0478	7.100	-	7.200	6.990	7.100	23,000	7.0478	3.65%
2020-03-13	0	6.850	6.720	6.850	6.890	7.260	214,500	1,531,730	7.1409	6.850	6.720	6.850	6.890	7.260	214,500	7.1409	1.03%
2020-03-12	0	6.780	6.740	6.860	6.730	6.830	21,800	147,812	6.7804	6.780	6.740	6.860	6.730	6.830	21,800	6.7804	3.67%
2020-03-11	0	6.540	-	6.590	-	-	0	0	-	6.540	-	6.590	-	-	0	-	0.93%
2020-03-10	0	6.480	6.440	7.200	6.440	6.610	116,100	753,985	6.4943	6.480	6.440	7.200	6.440	6.610	116,100	6.4943	-2.11%
2020-03-09	0	6.620	-	-	6.580	6.620	16,700	110,092	6.5923	6.620	-	-	6.580	6.620	16,700	6.5923	4.91%
2020-03-06	0	6.310	6.290	-	-	-	0	0	-	6.310	6.290	-	-	-	0	-	2.10%
2020-03-05	0	6.180	-	6.250	-	-	0	0	-	6.180	-	6.250	-	-	0	-	-1.59%
2020-03-04	0	6.280	-	-	-	-	0	0	-	6.280	-	-	-	-	0	-	0.00%
2020-03-03	0	6.280	6.260	-	6.280	6.280	4,700	29,516	6.2800	6.280	6.260	-	6.280	6.280	4,700	6.2800	-0.48%
2020-03-02	0	6.310	6.270	-	6.350	6.350	100,000	635,000	6.3500	6.310	6.270	-	6.350	6.350	100,000	6.3500	-1.87%
2020-02-28	0	6.430	6.390	6.440	6.400	6.460	120,600	774,678	6.4235	6.430	6.390	6.440	6.400	6.460	120,600	6.4235	2.88%
2020-02-27	0	6.250	6.210	6.320	-	-	0	0	-	6.250	6.210	6.320	-	-	0	-	-0.79%
2020-02-26	0	6.300	6.280	-	-	-	0	0	-	6.300	6.280	-	-	-	0	-	0.64%
2020-02-25	0	6.260	6.230	-	-	-	0	0	-	6.260	6.230	-	-	-	0	-	0.00%
2020-02-24	0	6.260	6.240	6.280	6.200	6.240	15,000	93,360	6.2240	6.260	6.240	6.280	6.200	6.240	15,000	6.2240	2.12%
2020-02-21	0	6.130	6.110	-	-	-	0	0	-	6.130	6.110	-	-	-	0	-	0.82%
2020-02-20	0	6.080	-	-	-	-	0	0	-	6.080	-	-	-	-	0	-	0.00%
2020-02-19	0	6.080	6.050	6.150	-	-	0	0	-	6.080	6.050	6.150	-	-	0	-	-0.82%
2020-02-18	0	6.130	-	6.210	-	-	0	0	-	6.130	-	6.210	-	-	0	-	1.16%
2020-02-17	0	6.060	-	6.110	-	-	0	0	-	6.060	-	6.110	-	-	0	-	-0.82%
2020-02-14	0	6.110	-	6.170	-	-	0	0	-	6.110	-	6.170	-	-	0	-	-0.16%
2020-02-13	0	6.120	-	-	6.120	6.120	3,000	18,360	6.1200	6.120	-	-	6.120	6.120	3,000	6.1200	0.33%
2020-02-12	0	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	-0.65%
2020-02-11	0	6.140	6.110	6.160	-	-	0	0	-	6.140	6.110	6.160	-	-	0	-	-1.60%
2020-02-10	0	6.240	6.220	-	6.260	6.290	4,500	28,225	6.2722	6.240	6.220	-	6.260	6.290	4,500	6.2722	0.48%
2020-02-07	0	6.210	6.180	-	6.220	6.240	84,500	526,930	6.2359	6.210	6.180	-	6.220	6.240	84,500	6.2359	0.49%
2020-02-06	0	6.180	-	-	6.260	6.260	100	626	6.2600	6.180	-	-	6.260	6.260	100	6.2600	-2.68%
2020-02-05	0	6.350	-	-	6.320	6.370	6,300	39,831	6.3224	6.350	-	-	6.320	6.370	6,300	6.3224	-0.47%
2020-02-04	0	6.380	6.340	6.520	6.390	6.400	2,000	12,782	6.3910	6.380	6.340	6.520	6.390	6.400	2,000	6.3910	-1.39%
2020-02-03	0	6.470	6.440	6.500	6.450	6.500	17,400	112,320	6.4552	6.470	6.440	6.500	6.450	6.500	17,400	6.4552	0.00%
2020-01-31	0	6.470	6.480	-	-	-	0	0	-	6.470	6.480	-	-	-	0	-	0.31%
2020-01-30	0	6.450	6.400	-	6.350	6.470	8,000	51,470	6.4338	6.450	6.400	-	6.350	6.470	8,000	6.4338	3.04%
2020-01-29	0	6.260	6.100	-	6.240	6.260	82,800	517,727	6.2527	6.260	6.100	-	6.240	6.260	82,800	6.2527	2.96%
2020-01-24	0	6.080	6.060	6.100	-	-	0	0	-	6.080	6.060	6.100	-	-	0	-	-0.49%
2020-01-23	0	6.110	6.070	6.120	6.110	6.110	800	4,888	6.1100	6.110	6.070	6.120	6.110	6.110	800	6.1100	2.17%
2020-01-22	0	5.980	-	-	6.000	6.000	10,000	60,000	6.0000	5.980	-	-	6.000	6.000	10,000	6.0000	-1.32%
2020-01-21	0	6.060	6.040	6.080	6.020	6.020	11,200	67,424	6.0200	6.060	6.040	6.080	6.020	6.020	11,200	6.0200	2.89%
2020-01-20	0	5.890	5.870	-	-	-	0	0	-	5.890	5.870	-	-	-	0	-	0.51%
2020-01-17	0	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	-0.51%
2020-01-16	0	5.890	5.880	-	5.880	5.880	2,000	11,760	5.8800	5.890	5.880	-	5.880	5.880	2,000	5.8800	-0.51%
2020-01-15	0	5.920	5.870	6.000	5.920	5.920	6,000	35,520	5.9200	5.920	5.870	6.000	5.920	5.920	6,000	5.9200	0.68%
2020-01-14	0	5.880	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.17%
2020-01-13	0	5.870	5.830	-	-	-	0	0	-	5.870	5.830	-	-	-	0	-	-0.84%
2020-01-10	0	5.920	-	5.990	-	-	0	0	-	5.920	-	5.990	-	-	0	-	0.00%
2020-01-09	0	5.920	5.890	5.970	5.960	5.960	6,000	35,760	5.9600	5.920	5.890	5.970	5.960	5.960	6,000	5.9600	-1.99%
2020-01-08	0	6.040	6.010	6.060	6.020	6.050	113,000	680,440	6.0216	6.040	6.010	6.060	6.020	6.050	113,000	6.0216	1.17%
2020-01-07	0	5.970	-	6.030	5.930	5.940	150,000	890,000	5.9333	5.970	-	6.030	5.930	5.940	150,000	5.9333	-0.33%
2020-01-06	0	5.990	-	-	-	-	0	0	-	5.990	-	-	-	-	0	-	0.67%
2020-01-03	0	5.950	5.900	-	5.900	5.900	11,100	65,490	5.9000	5.950	5.900	-	5.900	5.900	11,100	5.9000	0.34%
2020-01-02	0	5.930	-	5.970	-	-	0	0	-	5.930	-	5.970	-	-	0	-	-0.84%
2019-12-31	0	5.980	5.970	6.010	-	-	0	0	-	5.980	5.970	6.010	-	-	0	-	0.17%
2019-12-30	0	5.970	-	6.010	-	-	0	0	-	5.970	-	6.010	-	-	0	-	0.00%
2019-12-27	0	5.970	5.940	6.050	5.970	5.970	100	597	5.9700	5.970	5.940	6.050	5.970	5.970	100	5.9700	-1.65%
2019-12-24	0	6.070	6.050	6.080	-	-	0	0	-	6.070	6.050	6.080	-	-	0	-	-0.16%
2019-12-23	0	6.080	6.050	-	-	-	0	0	-	6.080	6.050	-	-	-	0	-	-0.16%
2019-12-20	0	6.090	6.050	6.090	-	-	0	0	-	6.090	6.050	6.090	-	-	0	-	-0.16%
2019-12-19	0	6.100	-	-	-	-	0	0	-	6.100	-	-	-	-	0	-	0.00%
2019-12-18	0	6.100	-	6.160	-	-	0	0	-	6.100	-	6.160	-	-	0	-	-0.33%
2019-12-17	0	6.120	-	-	6.120	6.170	5,000	30,725	6.1450	6.120	-	-	6.120	6.170	5,000	6.1450	-1.61%
2019-12-16	0	6.220	6.200	6.230	6.180	6.200	100,000	619,000	6.1900	6.220	6.200	6.230	6.180	6.200	100,000	6.1900	0.48%
2019-12-13	0	6.190	6.160	6.200	-	-	0	0	-	6.190	6.160	6.200	-	-	0	-	-2.21%
2019-12-12	0	6.330	-	6.390	6.320	6.320	9,000	56,880	6.3200	6.330	-	6.390	6.320	6.320	9,000	6.3200	-1.40%
2019-12-11	0	6.420	6.380	-	-	-	0	0	-	6.420	6.380	-	-	-	0	-	-0.62%
2019-12-10	0	6.460	-	-	6.460	6.480	100,100	646,648	6.4600	6.460	-	-	6.460	6.480	100,100	6.4600	0.16%
2019-12-09	0	6.450	6.430	6.470	6.430	6.440	141,100	907,281	6.4301	6.450	6.430	6.470	6.430	6.440	141,100	6.4301	-0.46%
2019-12-06	0	6.480	6.450	6.480	-	-	0	0	-	6.480	6.450	6.480	-	-	0	-	-0.77%
2019-12-05	0	6.530	6.500	6.530	6.540	6.540	6,000	39,240	6.5400	6.530	6.500	6.530	6.540	6.540	6,000	6.5400	-0.46%
2019-12-04	0	6.560	6.540	-	-	-	0	0	-	6.560	6.540	-	-	-	0	-	0.92%
2019-12-03	0	6.500	6.470	6.510	6.500	6.500	9,000	58,500	6.5000	6.500	6.470	6.510	6.500	6.500	9,000	6.5000	0.00%
2019-12-02	0	6.500	6.470	6.500	-	-	0	0	-	6.500	6.470	6.500	-	-	0	-	-0.46%
2019-11-29	0	6.530	6.510	6.560	6.520	6.520	6,000	39,120	6.5200	6.530	6.510	6.560	6.520	6.520	6,000	6.5200	2.83%
2019-11-28	0	6.350	6.350	6.380	-	-	0	0	-	6.350	6.350	6.380	-	-	0	-	0.32%
2019-11-27	0	6.330	6.310	6.340	-	-	0	0	-	6.330	6.310	6.340	-	-	0	-	0.16%
2019-11-26	0	6.320	6.300	6.330	6.300	6.300	6,000	37,800	6.3000	6.320	6.300	6.330	6.300	6.300	6,000	6.3000	-0.32%
2019-11-25	0	6.340	6.310	6.340	-	-	0	0	-	6.340	6.310	6.340	-	-	0	-	-1.25%
2019-11-22	0	6.420	6.390	6.420	-	-	0	0	-	6.420	6.390	6.420	-	-	0	-	-0.16%
2019-11-21	0	6.430	-	6.460	-	-	0	0	-	6.430	-	6.460	-	-	0	-	1.42%
2019-11-20	0	6.340	6.320	6.360	-	-	0	0	-	6.340	6.320	6.360	-	-	0	-	0.63%
2019-11-19	0	6.300	6.280	6.310	6.300	6.340	12,000	75,840	6.3200	6.300	6.280	6.310	6.300	6.340	12,000	6.3200	-1.56%
2019-11-18	0	6.400	6.360	6.400	-	-	0	0	-	6.400	6.360	6.400	-	-	0	-	-0.93%
2019-11-15	0	6.460	6.440	6.470	-	-	0	0	-	6.460	6.440	6.470	-	-	0	-	0.16%
2019-11-14	0	6.450	6.440	6.470	-	-	0	0	-	6.450	6.440	6.470	-	-	0	-	0.47%
2019-11-13	0	6.420	6.390	6.420	6.420	6.420	12,000	77,040	6.4200	6.420	6.390	6.420	6.420	6.420	12,000	6.4200	1.90%
2019-11-12	0	6.300	6.280	6.320	6.300	6.340	2,100	13,299	6.3329	6.300	6.280	6.320	6.300	6.340	2,100	6.3329	-0.63%
2019-11-11	0	6.340	6.320	6.360	-	-	0	0	-	6.340	6.320	6.360	-	-	0	-	2.42%
2019-11-08	0	6.190	6.170	6.210	6.180	6.180	5,100	31,518	6.1800	6.190	6.170	6.210	6.180	6.180	5,100	6.1800	0.00%
2019-11-07	0	6.190	6.160	6.190	-	-	0	0	-	6.190	6.160	6.190	-	-	0	-	-0.48%
2019-11-06	0	6.220	6.190	6.220	-	-	0	0	-	6.220	6.190	6.220	-	-	0	-	0.00%
2019-11-05	0	6.220	6.180	6.220	6.240	6.240	2,800	17,472	6.2400	6.220	6.180	6.220	6.240	6.240	2,800	6.2400	-0.32%
2019-11-04	0	6.240	6.210	6.240	6.240	6.250	6,100	38,065	6.2402	6.240	6.210	6.240	6.240	6.250	6,100	6.2402	-1.89%
2019-11-01	0	6.360	6.330	6.360	-	-	0	0	-	6.360	6.330	6.360	-	-	0	-	-1.09%
2019-10-31	0	6.430	6.390	6.430	-	-	0	0	-	6.430	6.390	6.430	-	-	0	-	-0.16%
2019-10-30	0	6.440	6.420	6.460	-	-	0	0	-	6.440	6.420	6.460	-	-	0	-	0.78%
2019-10-29	0	6.390	6.370	7.050	-	-	0	0	-	6.390	6.370	7.050	-	-	0	-	0.00%
2019-10-28	0	6.390	6.360	6.410	-	-	0	0	-	6.390	6.360	6.410	-	-	0	-	-0.78%
2019-10-25	0	6.440	6.420	6.450	-	-	0	0	-	6.440	6.420	6.450	-	-	0	-	0.16%
2019-10-24	0	6.430	6.380	6.430	-	-	0	0	-	6.430	6.380	6.430	-	-	0	-	-0.46%
2019-10-23	0	6.460	6.440	6.480	-	-	0	0	-	6.460	6.440	6.480	-	-	0	-	0.78%
2019-10-22	0	6.410	6.390	6.430	-	-	0	0	-	6.410	6.390	6.430	-	-	0	-	0.16%
2019-10-21	0	6.400	6.380	6.410	-	-	0	0	-	6.400	6.380	6.410	-	-	0	-	0.00%
2019-10-18	0	6.400	6.380	6.420	-	-	0	0	-	6.400	6.380	6.420	-	-	0	-	0.31%
2019-10-17	0	6.380	6.360	6.390	6.380	6.380	7,000	44,660	6.3800	6.380	6.360	6.390	6.380	6.380	7,000	6.3800	-0.78%
2019-10-16	0	6.430	6.400	6.430	-	-	0	0	-	6.430	6.400	6.430	-	-	0	-	0.00%
2019-10-15	0	6.430	6.410	6.450	-	-	0	0	-	6.430	6.410	6.450	-	-	0	-	0.00%
2019-10-14	0	6.430	6.390	6.440	6.410	6.410	10,000	64,100	6.4100	6.430	6.390	6.440	6.410	6.410	10,000	6.4100	-0.46%
2019-10-11	0	6.460	6.450	6.480	6.460	6.520	8,200	53,453	6.5187	6.460	6.450	6.480	6.460	6.520	8,200	6.5187	-2.56%
2019-10-10	0	6.630	6.590	6.630	-	-	0	0	-	6.630	6.590	6.630	-	-	0	-	-0.15%
2019-10-09	0	6.640	6.620	6.660	-	-	0	0	-	6.640	6.620	6.660	-	-	0	-	0.00%
2019-10-08	0	6.640	6.600	6.640	-	-	0	0	-	6.640	6.600	6.640	-	-	0	-	-0.30%
2019-10-04	0	6.660	6.620	6.670	6.670	6.670	5,000	33,350	6.6700	6.660	6.620	6.670	6.670	6.670	5,000	6.6700	0.60%
2019-10-03	0	6.620	6.580	6.620	6.630	6.660	6,500	43,163	6.6405	6.620	6.580	6.620	6.630	6.660	6,500	6.6405	-0.45%
2019-10-02	0	6.650	6.630	6.660	-	-	0	0	-	6.650	6.630	6.660	-	-	0	-	0.00%
2019-09-30	0	6.650	6.610	6.670	-	-	0	0	-	6.650	6.610	6.670	-	-	0	-	0.00%
2019-09-27	0	6.650	6.630	6.670	-	-	0	0	-	6.650	6.630	6.670	-	-	0	-	0.30%
2019-09-26	0	6.630	6.590	6.630	6.630	6.630	100	663	6.6300	6.630	6.590	6.630	6.630	6.630	100	6.6300	-0.15%
2019-09-25	0	6.640	6.620	6.660	-	-	0	0	-	6.640	6.620	6.660	-	-	0	-	0.91%
2019-09-24	0	6.580	6.540	6.580	6.580	6.580	5,500	36,190	6.5800	6.580	6.540	6.580	6.580	6.580	5,500	6.5800	0.15%
2019-09-23	0	6.570	6.540	6.580	6.560	6.560	6,000	39,360	6.5600	6.570	6.540	6.580	6.560	6.560	6,000	6.5600	1.08%
2019-09-20	0	6.500	6.480	6.520	-	-	0	0	-	6.500	6.480	6.520	-	-	0	-	0.15%
2019-09-19	0	6.490	6.470	6.520	-	-	0	0	-	6.490	6.470	6.520	-	-	0	-	0.78%
2019-09-18	0	6.440	6.420	6.450	6.430	6.430	10,000	64,300	6.4300	6.440	6.420	6.450	6.430	6.430	10,000	6.4300	0.16%
2019-09-17	0	6.430	6.410	6.450	-	-	0	0	-	6.430	6.410	6.450	-	-	0	-	1.10%
2019-09-16	0	6.360	6.340	6.380	-	-	0	0	-	6.360	6.340	6.380	-	-	0	-	0.32%
2019-09-13	0	6.340	6.320	6.350	6.360	6.360	6,000	38,160	6.3600	6.340	6.320	6.350	6.360	6.360	6,000	6.3600	-0.94%
2019-09-12	0	6.400	6.360	6.400	-	-	0	0	-	6.400	6.360	6.400	-	-	0	-	-0.47%
2019-09-11	0	6.430	6.400	6.430	6.440	6.440	1,500	9,660	6.4400	6.430	6.400	6.430	6.440	6.440	1,500	6.4400	-1.23%
2019-09-10	0	6.510	6.480	6.520	-	-	0	0	-	6.510	6.480	6.520	-	-	0	-	0.00%
2019-09-09	0	6.510	6.480	7.150	-	-	0	0	-	6.510	6.480	7.150	-	-	0	-	0.00%
2019-09-06	0	6.510	6.500	7.150	6.500	6.530	9,100	59,249	6.5109	6.510	6.500	7.150	6.500	6.530	9,100	6.5109	0.62%
2019-09-05	0	6.470	-	7.150	6.470	6.480	10,000	64,770	6.4770	6.470	-	7.150	6.470	6.480	10,000	6.4770	-1.67%
2019-09-04	0	6.580	6.570	7.150	6.580	6.600	22,900	150,844	6.5871	6.580	6.570	7.150	6.580	6.600	22,900	6.5871	-3.09%
2019-09-03	0	6.790	6.750	6.810	6.790	6.790	10,000	67,900	6.7900	6.790	6.750	6.810	6.790	6.790	10,000	6.7900	0.74%
2019-09-02	0	6.740	6.700	7.150	-	-	0	0	-	6.740	6.700	7.150	-	-	0	-	-0.30%
2019-08-30	0	6.760	6.710	-	-	-	0	0	-	6.760	6.710	-	-	-	0	-	-0.59%
2019-08-29	0	6.800	6.760	7.150	6.810	6.810	500	3,405	6.8100	6.800	6.760	7.150	6.810	6.810	500	6.8100	-0.15%
2019-08-28	0	6.810	6.790	7.150	-	-	0	0	-	6.810	6.790	7.150	-	-	0	-	0.00%
2019-08-27	0	6.810	6.790	7.150	-	-	0	0	-	6.810	6.790	7.150	-	-	0	-	0.29%
2019-08-26	0	6.790	-	6.940	-	-	0	0	-	6.790	-	6.940	-	-	0	-	1.34%
2019-08-23	0	6.700	6.660	7.150	-	-	0	0	-	6.700	6.660	7.150	-	-	0	-	-0.45%
2019-08-22	0	6.730	6.710	7.150	-	-	0	0	-	6.730	6.710	7.150	-	-	0	-	0.30%
2019-08-21	0	6.710	6.670	7.150	-	-	0	0	-	6.710	6.670	7.150	-	-	0	-	-0.45%
2019-08-20	0	6.740	6.700	7.150	6.740	6.740	38,000	256,120	6.7400	6.740	6.700	7.150	6.740	6.740	38,000	6.7400	0.00%
2019-08-19	0	6.740	6.720	7.150	6.720	6.740	1,400	9,430	6.7357	6.740	6.720	7.150	6.720	6.740	1,400	6.7357	-1.46%
2019-08-16	0	6.840	6.820	7.150	6.840	6.840	2,000	13,680	6.8400	6.840	6.820	7.150	6.840	6.840	2,000	6.8400	-0.73%
2019-08-15	0	6.890	6.840	6.910	6.890	6.970	1,500	10,432	6.9547	6.890	6.840	6.910	6.890	6.970	1,500	6.9547	-0.14%
2019-08-14	0	6.900	6.880	7.150	6.840	6.880	10,500	72,220	6.8781	6.900	6.880	7.150	6.840	6.880	10,500	6.8781	-0.14%
2019-08-13	0	6.910	6.880	7.150	6.880	6.910	56,000	386,780	6.9068	6.910	6.880	7.150	6.880	6.910	56,000	6.9068	1.47%
2019-08-12	0	6.810	6.780	7.150	-	-	0	0	-	6.810	6.780	7.150	-	-	0	-	0.00%
2019-08-09	0	6.810	6.790	7.150	-	-	0	0	-	6.810	6.790	7.150	-	-	0	-	0.44%
2019-08-08	0	6.780	6.760	7.150	6.770	6.770	10,000	67,700	6.7700	6.780	6.760	7.150	6.770	6.770	10,000	6.7700	-0.59%
2019-08-07	0	6.820	6.790	7.150	6.820	6.820	7,000	47,740	6.8200	6.820	6.790	7.150	6.820	6.820	7,000	6.8200	0.15%
2019-08-06	0	6.810	6.770	6.830	6.810	6.920	31,000	213,288	6.8803	6.810	6.770	6.830	6.810	6.920	31,000	6.8803	1.04%
2019-08-05	0	6.740	6.720	6.760	6.700	6.780	39,200	263,481	6.7215	6.740	6.720	6.760	6.700	6.780	39,200	6.7215	2.12%
2019-08-02	0	6.600	6.570	6.620	6.600	6.600	10,000	66,000	6.6000	6.600	6.570	6.620	6.600	6.600	10,000	6.6000	2.80%
2019-08-01	0	6.420	6.390	-	-	-	0	0	-	6.420	6.390	-	-	-	0	-	0.78%
2019-07-31	0	6.370	6.370	6.450	-	-	0	0	-	6.370	6.370	6.450	-	-	0	-	0.79%
2019-07-30	0	6.320	6.280	-	-	-	0	0	-	6.320	6.280	-	-	-	0	-	0.00%
2019-07-29	0	6.320	6.310	-	-	-	0	0	-	6.320	6.310	-	-	-	0	-	0.64%
2019-07-26	0	6.280	6.250	-	-	-	0	0	-	6.280	6.250	-	-	-	0	-	0.32%
2019-07-25	0	6.260	6.220	-	-	-	0	0	-	6.260	6.220	-	-	-	0	-	0.00%
2019-07-24	0	6.260	6.240	-	6.240	6.240	500	3,120	6.2400	6.260	6.240	-	6.240	6.240	500	6.2400	-0.79%
2019-07-23	0	6.310	6.280	-	6.320	6.320	500	3,160	6.3200	6.310	6.280	-	6.320	6.320	500	6.3200	-0.16%
2019-07-22	0	6.320	6.290	-	-	-	0	0	-	6.320	6.290	-	-	-	0	-	1.12%
2019-07-19	0	6.250	6.220	-	6.290	6.290	38,000	239,020	6.2900	6.250	6.220	-	6.290	6.290	38,000	6.2900	-0.95%
2019-07-18	0	6.310	6.300	-	-	-	0	0	-	6.310	6.300	-	-	-	0	-	0.32%
2019-07-17	0	6.290	6.280	6.370	-	-	0	0	-	6.290	6.280	6.370	-	-	0	-	0.16%
2019-07-16	0	6.280	6.260	6.370	6.280	6.280	199	1,245	6.2563	6.280	6.260	6.370	6.280	6.280	199	6.2563	-0.48%
2019-07-15	0	6.310	6.270	-	6.390	6.390	402,200	2,570,058	6.3900	6.310	6.270	-	6.390	6.390	402,200	6.3900	-0.32%
2019-07-12	0	6.330	6.290	6.350	-	-	0	0	-	6.330	6.290	6.350	-	-	0	-	-0.31%
2019-07-11	0	6.350	6.300	6.380	-	-	0	0	-	6.350	6.300	6.380	-	-	0	-	-0.31%
2019-07-10	0	6.370	6.350	-	6.370	6.370	13,000	82,810	6.3700	6.370	6.350	-	6.370	6.370	13,000	6.3700	-0.47%
2019-07-09	0	6.400	6.380	-	6.390	6.390	13,900	88,821	6.3900	6.400	6.380	-	6.390	6.390	13,900	6.3900	0.79%
2019-07-08	0	6.350	6.330	6.380	-	-	0	0	-	6.350	6.330	6.380	-	-	0	-	1.60%
2019-07-05	0	6.250	6.230	-	-	-	0	0	-	6.250	6.230	-	-	-	0	-	0.00%
2019-07-04	0	6.250	6.220	6.280	-	-	0	0	-	6.250	6.220	6.280	-	-	0	-	0.00%
2019-07-03	0	6.250	6.230	6.310	-	-	0	0	-	6.250	6.230	6.310	-	-	0	-	0.32%
2019-07-02	0	6.230	6.180	6.250	-	-	0	0	-	6.230	6.180	6.250	-	-	0	-	-1.42%
2019-06-28	0	6.320	6.290	-	6.330	6.330	1,000	6,330	6.3300	6.320	6.290	-	6.330	6.330	1,000	6.3300	0.32%
2019-06-27	0	6.300	-	-	6.300	6.310	301,100	1,897,730	6.3027	6.300	-	-	6.300	6.310	301,100	6.3027	-1.25%
2019-06-26	0	6.380	-	-	6.380	6.410	401,100	2,567,851	6.4020	6.380	-	-	6.380	6.410	401,100	6.4020	-0.47%
2019-06-25	0	6.410	-	-	6.310	6.430	355,000	2,266,355	6.3841	6.410	-	-	6.310	6.430	355,000	6.3841	1.42%
2019-06-24	0	6.320	6.280	6.360	6.290	6.340	324,200	2,047,482	6.3155	6.320	6.280	6.360	6.290	6.340	324,200	6.3155	-0.32%
2019-06-21	0	6.340	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
2019-06-20	0	6.340	-	-	6.350	6.390	2,400	15,332	6.3883	6.340	-	-	6.350	6.390	2,400	6.3883	-1.55%
2019-06-19	0	6.440	6.430	-	6.420	6.440	6,700	43,026	6.4218	6.440	6.430	-	6.420	6.440	6,700	6.4218	-2.42%
2019-06-18	0	6.600	6.560	6.600	6.650	6.650	1,000	6,650	6.6500	6.600	6.560	6.600	6.650	6.650	1,000	6.6500	-0.75%
2019-06-17	0	6.650	6.610	-	-	-	0	0	-	6.650	6.610	-	-	-	0	-	-0.15%
2019-06-14	0	6.660	-	-	-	-	0	0	-	6.660	-	-	-	-	0	-	0.30%
2019-06-13	0	6.640	6.600	6.680	6.660	6.720	365,000	2,444,790	6.6981	6.640	6.600	6.680	6.660	6.720	365,000	6.6981	0.45%
2019-06-12	0	6.610	6.600	6.660	-	-	0	0	-	6.610	6.600	6.660	-	-	0	-	0.92%
2019-06-11	0	6.550	6.520	6.550	6.560	6.560	1,200	7,872	6.5600	6.550	6.520	6.550	6.560	6.560	1,200	6.5600	-0.91%
2019-06-10	0	6.610	-	-	-	-	0	0	-	6.610	-	-	-	-	0	-	-1.78%
2019-06-06	0	6.730	-	-	6.730	6.730	700	4,711	6.7300	6.730	-	-	6.730	6.730	700	6.7300	0.15%
2019-06-05	0	6.720	6.690	6.760	6.690	6.720	16,600	111,180	6.6976	6.720	6.690	6.760	6.690	6.720	16,600	6.6976	-0.30%
2019-06-04	0	6.740	6.710	6.770	6.740	6.740	6,200	41,788	6.7400	6.740	6.710	6.770	6.740	6.740	6,200	6.7400	0.60%
2019-06-03	0	6.700	-	-	6.690	6.700	563,300	3,772,699	6.6975	6.700	-	-	6.690	6.700	563,300	6.6975	-0.30%
2019-05-31	0	6.720	6.700	6.810	-	-	0	0	-	6.720	6.700	6.810	-	-	0	-	0.45%
2019-05-30	0	6.690	6.670	6.700	-	-	0	0	-	6.690	6.670	6.700	-	-	0	-	-0.45%
2019-05-29	0	6.720	6.690	6.900	6.670	6.720	85,000	570,950	6.7171	6.720	6.690	6.900	6.670	6.720	85,000	6.7171	0.45%
2019-05-28	0	6.690	6.660	-	6.680	6.700	91,700	613,390	6.6891	6.690	6.660	-	6.680	6.700	91,700	6.6891	-0.74%
2019-05-27	0	6.740	6.700	6.770	6.750	6.760	102,000	689,300	6.7578	6.740	6.700	6.770	6.750	6.760	102,000	6.7578	0.45%
2019-05-24	0	6.710	-	6.720	-	-	0	0	-	6.710	-	6.720	-	-	0	-	-0.59%
2019-05-23	0	6.750	-	6.970	6.700	6.750	13,700	92,124	6.7244	6.750	-	6.970	6.700	6.750	13,700	6.7244	1.66%
2019-05-22	0	6.640	6.620	6.740	6.620	6.630	4,500	29,805	6.6233	6.640	6.620	6.740	6.620	6.630	4,500	6.6233	0.15%
2019-05-21	0	6.630	6.600	6.690	-	-	0	0	-	6.630	6.600	6.690	-	-	0	-	0.00%
2019-05-20	0	6.630	6.590	6.660	6.620	6.640	18,700	123,948	6.6282	6.630	6.590	6.660	6.620	6.640	18,700	6.6282	0.91%
2019-05-17	0	6.570	6.550	-	6.500	6.510	160,000	1,040,800	6.5050	6.570	6.550	-	6.500	6.510	160,000	6.5050	0.92%
2019-05-16	0	6.510	-	-	6.500	6.550	105,000	686,700	6.5400	6.510	-	-	6.500	6.550	105,000	6.5400	-0.31%
2019-05-15	0	6.530	6.490	-	-	-	0	0	-	6.530	6.490	-	-	-	0	-	-0.31%
2019-05-14	0	6.550	6.520	6.580	6.550	6.580	31,100	204,217	6.5665	6.550	6.520	6.580	6.550	6.580	31,100	6.5665	1.71%
2019-05-10	0	6.440	-	-	6.390	6.500	15,100	97,004	6.4241	6.440	-	-	6.390	6.500	15,100	6.4241	-0.92%
2019-05-09	0	6.500	-	-	6.380	6.490	392,500	2,518,605	6.4168	6.500	-	-	6.380	6.490	392,500	6.4168	2.20%
2019-05-08	0	6.360	6.340	6.370	6.340	6.370	46,500	294,848	6.3408	6.360	6.340	6.370	6.340	6.370	46,500	6.3408	1.44%
2019-05-07	0	6.270	6.250	6.500	6.260	6.260	13,000	81,380	6.2600	6.270	6.250	6.500	6.260	6.260	13,000	6.2600	-0.32%
2019-05-06	0	6.290	6.240	6.380	6.290	6.310	10,300	64,989	6.3096	6.290	6.240	6.380	6.290	6.310	10,300	6.3096	2.95%
2019-05-03	0	6.110	-	-	6.160	6.170	221,100	1,362,376	6.1618	6.110	-	-	6.160	6.170	221,100	6.1618	-0.33%
2019-05-02	0	6.130	-	-	6.140	6.140	200	1,228	6.1400	6.130	-	-	6.140	6.140	200	6.1400	0.33%
2019-04-30	0	6.110	-	-	-	-	0	0	-	6.110	-	-	-	-	0	-	0.66%
2019-04-29	0	6.070	6.050	6.100	-	-	0	0	-	6.070	6.050	6.100	-	-	0	-	-0.98%
2019-04-26	0	6.130	-	-	6.130	6.130	3,000	18,390	6.1300	6.130	-	-	6.130	6.130	3,000	6.1300	-0.16%
2019-04-25	0	6.140	-	-	6.090	6.140	4,700	28,708	6.1081	6.140	-	-	6.090	6.140	4,700	6.1081	1.32%
2019-04-24	0	6.060	-	-	6.000	6.060	120,000	721,800	6.0150	6.060	-	-	6.000	6.060	120,000	6.0150	0.50%
2019-04-23	0	6.030	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.33%
2019-04-18	0	6.010	-	-	6.000	6.000	2,600	15,600	6.0000	6.010	-	-	6.000	6.000	2,600	6.0000	0.84%
2019-04-17	0	5.960	5.950	-	5.950	5.950	1,600	9,520	5.9500	5.960	5.950	-	5.950	5.950	1,600	5.9500	-0.50%
2019-04-16	0	5.990	5.950	-	5.990	6.020	20,300	121,806	6.0003	5.990	5.950	-	5.990	6.020	20,300	6.0003	-1.32%
2019-04-15	0	6.070	6.060	-	5.960	6.070	4,100	24,810	6.0512	6.070	6.060	-	5.960	6.070	4,100	6.0512	-0.16%
2019-04-12	0	6.080	5.960	-	-	-	0	0	-	6.080	5.960	-	-	-	0	-	0.16%
2019-04-11	0	6.070	6.050	-	6.010	6.010	2,000	12,020	6.0100	6.070	6.050	-	6.010	6.010	2,000	6.0100	1.17%
2019-04-10	0	6.000	5.960	6.030	-	-	0	0	-	6.000	5.960	6.030	-	-	0	-	0.17%
2019-04-09	0	5.990	5.960	-	5.980	5.990	21,000	125,680	5.9848	5.990	5.960	-	5.980	5.990	21,000	5.9848	-0.17%
2019-04-08	0	6.000	5.980	-	6.000	6.010	33,000	198,100	6.0030	6.000	5.980	-	6.000	6.010	33,000	6.0030	-0.83%
2019-04-04	0	6.050	6.010	-	6.050	6.050	48,600	294,030	6.0500	6.050	6.010	-	6.050	6.050	48,600	6.0500	0.17%
2019-04-03	0	6.040	6.000	-	6.060	6.070	83,000	503,790	6.0698	6.040	6.000	-	6.060	6.070	83,000	6.0698	-1.31%
2019-04-02	0	6.120	6.080	-	6.120	6.120	10,000	61,200	6.1200	6.120	6.080	-	6.120	6.120	10,000	6.1200	0.33%
2019-04-01	0	6.100	6.070	6.160	6.080	6.100	8,400	51,200	6.0952	6.100	6.070	6.160	6.080	6.100	8,400	6.0952	-1.61%
2019-03-29	0	6.200	-	-	6.190	6.190	200	1,238	6.1900	6.200	-	-	6.190	6.190	200	6.1900	-0.96%
2019-03-28	0	6.260	6.240	-	-	-	0	0	-	6.260	6.240	-	-	-	0	-	0.32%
2019-03-27	0	6.240	6.210	-	6.240	6.240	100	624	6.2400	6.240	6.210	-	6.240	6.240	100	6.2400	-0.95%
2019-03-26	0	6.300	6.260	-	-	-	0	0	-	6.300	6.260	-	-	-	0	-	0.00%
2019-03-25	0	6.300	-	-	6.280	6.280	6,000	37,680	6.2800	6.300	-	-	6.280	6.280	6,000	6.2800	2.61%
2019-03-22	0	6.140	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	0.16%
2019-03-21	0	6.130	6.030	-	6.120	6.120	20,000	122,400	6.1200	6.130	6.030	-	6.120	6.120	20,000	6.1200	0.99%
2019-03-20	0	6.070	6.030	-	-	-	0	0	-	6.070	6.030	-	-	-	0	-	0.17%
2019-03-19	0	6.060	-	-	6.060	6.060	200	1,212	6.0600	6.060	-	-	6.060	6.060	200	6.0600	-0.16%
2019-03-18	0	6.070	6.060	-	6.080	6.130	83,500	510,848	6.1179	6.070	6.060	-	6.080	6.130	83,500	6.1179	-0.98%
2019-03-15	0	6.130	6.130	-	6.110	6.130	50,300	308,334	6.1299	6.130	6.130	-	6.110	6.130	50,300	6.1299	-0.81%
2019-03-14	0	6.180	6.080	-	6.180	6.180	1,600	9,888	6.1800	6.180	6.080	-	6.180	6.180	1,600	6.1800	-0.32%
2019-03-13	0	6.200	6.080	-	-	-	0	0	-	6.200	6.080	-	-	-	0	-	0.49%
2019-03-12	0	6.170	6.130	-	6.180	6.200	1,800	11,128	6.1822	6.170	6.130	-	6.180	6.200	1,800	6.1822	-1.91%
2019-03-11	0	6.290	6.240	-	-	-	0	0	-	6.290	6.240	-	-	-	0	-	-0.79%
2019-03-08	0	6.340	6.330	6.360	6.260	6.340	46,600	293,258	6.2931	6.340	6.330	6.360	6.260	6.340	46,600	6.2931	2.59%
2019-03-07	0	6.180	6.170	6.200	6.180	6.180	20,000	123,600	6.1800	6.180	6.170	6.200	6.180	6.180	20,000	6.1800	0.98%
2019-03-06	0	6.120	6.110	-	-	-	0	0	-	6.120	6.110	-	-	-	0	-	0.00%
2019-03-05	0	6.120	6.110	-	-	-	0	0	-	6.120	6.110	-	-	-	0	-	0.00%
2019-03-04	0	6.120	6.110	6.180	6.040	6.120	32,600	199,369	6.1156	6.120	6.110	6.180	6.040	6.120	32,600	6.1156	-0.81%
2019-03-01	0	6.170	6.150	-	6.170	6.170	10,000	61,700	6.1700	6.170	6.150	-	6.170	6.170	10,000	6.1700	-1.28%
2019-02-28	0	6.250	6.220	-	6.250	6.250	10,000	62,500	6.2500	6.250	6.220	-	6.250	6.250	10,000	6.2500	1.13%
2019-02-27	0	6.180	6.170	-	6.120	6.120	6,000	36,720	6.1200	6.180	6.170	-	6.120	6.120	6,000	6.1200	0.82%
2019-02-26	0	6.130	6.120	-	6.110	6.130	80,500	491,865	6.1101	6.130	6.120	-	6.110	6.130	80,500	6.1101	0.33%
2019-02-25	0	6.110	6.100	6.110	6.140	6.180	21,500	132,429	6.1595	6.110	6.100	6.110	6.140	6.180	21,500	6.1595	-1.61%
2019-02-22	0	6.210	6.190	-	6.210	6.320	537,300	3,377,148	6.2854	6.210	6.190	-	6.210	6.320	537,300	6.2854	-0.80%
2019-02-21	0	6.260	6.260	-	6.230	6.330	453,200	2,851,168	6.2912	6.260	6.260	-	6.230	6.330	453,200	6.2912	-0.95%
2019-02-20	0	6.320	6.310	-	6.290	6.320	611,400	3,858,462	6.3109	6.320	6.310	-	6.290	6.320	611,400	6.3109	-0.78%
2019-02-19	0	6.370	6.360	6.380	6.310	6.340	253,700	1,605,862	6.3298	6.370	6.360	6.380	6.310	6.340	253,700	6.3298	0.16%
2019-02-18	0	6.360	6.350	-	6.350	6.350	100	635	6.3500	6.360	6.350	-	6.350	6.350	100	6.3500	-2.00%
2019-02-15	0	6.490	6.480	6.500	-	-	0	0	-	6.490	6.480	6.500	-	-	0	-	2.20%
2019-02-14	0	6.350	6.340	-	-	-	0	0	-	6.350	6.340	-	-	-	0	-	0.16%
2019-02-13	0	6.340	6.320	6.500	6.340	6.400	13,200	84,291	6.3857	6.340	6.320	6.500	6.340	6.400	13,200	6.3857	-1.55%
2019-02-12	0	6.440	6.410	-	6.440	6.450	38,000	245,020	6.4479	6.440	6.410	-	6.440	6.450	38,000	6.4479	-0.31%
2019-02-11	0	6.460	6.440	6.460	-	-	0	0	-	6.460	6.440	6.460	-	-	0	-	-0.46%
2019-02-08	0	6.490	6.460	6.490	6.540	6.540	101,100	661,194	6.5400	6.490	6.460	6.490	6.540	6.540	101,100	6.5400	0.62%
2019-02-04	0	6.450	6.430	6.460	6.450	6.450	30,000	193,500	6.4500	6.450	6.430	6.460	6.450	6.450	30,000	6.4500	0.31%
2019-02-01	0	6.430	6.410	6.430	6.440	6.440	2,000	12,880	6.4400	6.430	6.410	6.430	6.440	6.440	2,000	6.4400	-0.16%
2019-01-31	0	6.440	6.420	6.440	-	-	0	0	-	6.440	6.420	6.440	-	-	0	-	-1.53%
2019-01-30	0	6.540	6.520	6.540	-	-	0	0	-	6.540	6.520	6.540	-	-	0	-	0.00%
2019-01-29	0	6.540	6.520	6.540	6.540	6.590	13,000	85,520	6.5785	6.540	6.520	6.540	6.540	6.590	13,000	6.5785	0.31%
2019-01-28	0	6.520	6.520	6.540	6.490	6.490	18,000	116,820	6.4900	6.520	6.520	6.540	6.490	6.490	18,000	6.4900	-0.46%
2019-01-25	0	6.550	6.530	6.550	6.550	6.550	18,600	121,830	6.5500	6.550	6.530	6.550	6.550	6.550	18,600	6.5500	-1.50%
2019-01-24	0	6.650	6.630	6.650	-	-	0	0	-	6.650	6.630	6.650	-	-	0	-	-0.60%
2019-01-23	0	6.690	6.670	6.690	-	-	0	0	-	6.690	6.670	6.690	-	-	0	-	-0.15%
2019-01-22	0	6.700	6.700	6.720	-	-	0	0	-	6.700	6.700	6.720	-	-	0	-	0.90%
2019-01-21	0	6.640	6.630	6.650	6.640	6.640	6,000	39,840	6.6400	6.640	6.630	6.650	6.640	6.640	6,000	6.6400	-0.60%
2019-01-18	0	6.680	6.670	6.680	6.680	6.680	10,000	66,800	6.6800	6.680	6.670	6.680	6.680	6.680	10,000	6.6800	-1.04%
2019-01-17	0	6.750	6.750	6.780	-	-	0	0	-	6.750	6.750	6.780	-	-	0	-	0.15%
2019-01-16	0	6.740	6.720	6.740	6.820	6.820	10,000	68,200	6.8200	6.740	6.720	6.740	6.820	6.820	10,000	6.8200	-0.59%
2019-01-15	0	6.780	6.780	6.790	6.760	6.770	11,100	75,087	6.7646	6.780	6.780	6.790	6.760	6.770	11,100	6.7646	-1.74%
2019-01-14	0	6.900	6.900	6.920	-	-	0	0	-	6.900	6.900	6.920	-	-	0	-	1.47%
2019-01-11	0	6.800	6.800	6.820	6.790	6.790	14,000	95,060	6.7900	6.800	6.800	6.820	6.790	6.790	14,000	6.7900	-0.73%
2019-01-10	0	6.850	6.830	6.850	6.860	6.860	100	686	6.8600	6.850	6.830	6.850	6.860	6.860	100	6.8600	-0.15%
2019-01-09	0	6.860	6.850	6.880	6.810	6.860	8,100	55,466	6.8477	6.860	6.850	6.880	6.810	6.860	8,100	6.8477	-2.14%
2019-01-08	0	7.010	7.010	7.040	-	-	0	0	-	7.010	7.010	7.040	-	-	0	-	0.00%
2019-01-07	0	7.010	7.000	7.030	6.970	6.970	1,100	7,667	6.9700	7.010	7.000	7.030	6.970	6.970	1,100	6.9700	-1.41%
2019-01-04	0	7.110	7.080	7.110	7.210	7.210	10,000	72,100	7.2100	7.110	7.080	7.110	7.210	7.210	10,000	7.2100	-1.93%
2019-01-03	0	7.250	7.230	7.250	7.240	7.260	110,000	797,380	7.2489	7.250	7.230	7.250	7.240	7.260	110,000	7.2489	0.28%
2019-01-02	0	7.230	7.210	7.230	7.180	7.250	173,100	1,252,078	7.2333	7.230	7.210	7.230	7.180	7.250	173,100	7.2333	2.70%
2018-12-31	0	7.040	7.020	7.040	-	-	0	0	-	7.040	7.020	7.040	-	-	0	-	-0.85%
2018-12-28	0	7.100	7.100	7.130	7.070	7.070	1,000	7,070	7.0700	7.100	7.100	7.130	7.070	7.070	1,000	7.0700	0.00%
2018-12-27	0	7.100	7.100	7.130	6.990	6.990	10,900	76,191	6.9900	7.100	7.100	7.130	6.990	6.990	10,900	6.9900	0.57%
2018-12-24	0	7.060	7.060	7.080	-	-	0	0	-	7.060	7.060	7.080	-	-	0	-	0.28%
2018-12-21	0	7.040	7.020	7.040	7.070	7.150	28,000	198,600	7.0929	7.040	7.020	7.040	7.070	7.150	28,000	7.0929	-0.14%
2018-12-20	0	7.050	7.030	7.050	7.010	7.050	2,200	15,428	7.0127	7.050	7.030	7.050	7.010	7.050	2,200	7.0127	1.44%
2018-12-19	0	6.950	6.950	6.970	-	-	0	0	-	6.950	6.950	6.970	-	-	0	-	0.14%
2018-12-18	0	6.940	6.910	6.940	6.940	6.970	13,000	90,310	6.9469	6.940	6.910	6.940	6.940	6.970	13,000	6.9469	1.31%
2018-12-17	0	6.850	6.840	6.860	-	-	0	0	-	6.850	6.840	6.860	-	-	0	-	0.00%
2018-12-14	0	6.850	6.850	6.870	-	-	0	0	-	6.850	6.850	6.870	-	-	0	-	1.93%
2018-12-13	0	6.720	6.720	6.730	6.710	6.770	34,000	228,880	6.7318	6.720	6.720	6.730	6.710	6.770	34,000	6.7318	-1.47%
2018-12-12	0	6.820	6.810	6.830	6.820	6.850	10,800	73,956	6.8478	6.820	6.810	6.830	6.820	6.850	10,800	6.8478	-1.59%
2018-12-11	0	6.930	6.930	6.950	6.930	6.940	15,900	110,296	6.9369	6.930	6.930	6.950	6.930	6.940	15,900	6.9369	0.00%
2018-12-10	0	6.930	6.910	6.930	6.910	6.960	236,000	1,637,382	6.9381	6.930	6.910	6.930	6.910	6.960	236,000	6.9381	1.46%
2018-12-07	0	6.830	6.830	6.850	6.790	6.800	10,400	70,716	6.7996	6.830	6.830	6.850	6.790	6.800	10,400	6.7996	0.59%
2018-12-06	0	6.790	6.770	6.790	6.790	6.800	28,300	192,217	6.7921	6.790	6.770	6.790	6.790	6.800	28,300	6.7921	2.57%
2018-12-05	0	6.620	6.600	6.620	6.610	6.620	22,000	145,520	6.6145	6.620	6.600	6.620	6.610	6.620	22,000	6.6145	1.22%
2018-12-04	0	6.540	6.520	6.550	6.540	6.540	10,000	65,400	6.5400	6.540	6.520	6.550	6.540	6.540	10,000	6.5400	-0.30%
2018-12-03	0	6.560	6.540	6.560	6.490	6.560	75,500	492,054	6.5173	6.560	6.540	6.560	6.490	6.560	75,500	6.5173	-2.09%
2018-11-30	0	6.700	6.690	6.720	6.700	6.740	11,200	75,264	6.7200	6.700	6.690	6.720	6.700	6.740	11,200	6.7200	-0.45%
2018-11-29	0	6.730	6.730	6.750	6.660	6.660	6,000	39,960	6.6600	6.730	6.730	6.750	6.660	6.660	6,000	6.6600	0.45%
2018-11-28	0	6.700	6.700	6.720	6.700	6.700	8,000	53,600	6.7000	6.700	6.700	6.720	6.700	6.700	8,000	6.7000	-1.33%
2018-11-27	0	6.790	6.780	6.810	-	-	0	0	-	6.790	6.780	6.810	-	-	0	-	0.30%
2018-11-26	0	6.770	6.770	6.800	6.760	6.780	30,000	203,200	6.7733	6.770	6.770	6.800	6.760	6.780	30,000	6.7733	-1.74%
2018-11-23	0	6.890	6.870	6.890	6.910	6.910	8,000	55,280	6.9100	6.890	6.870	6.890	6.910	6.910	8,000	6.9100	0.88%
2018-11-22	0	6.830	6.830	6.850	-	-	0	0	-	6.830	6.830	6.850	-	-	0	-	0.44%
2018-11-21	0	6.800	6.790	6.810	6.800	6.850	5,000	34,100	6.8200	6.800	6.790	6.810	6.800	6.850	5,000	6.8200	-0.15%
2018-11-20	0	6.810	6.810	6.830	6.780	6.780	100	678	6.7800	6.810	6.810	6.830	6.780	6.780	100	6.7800	1.34%
2018-11-19	0	6.720	6.720	6.740	6.710	6.710	10,000	67,100	6.7100	6.720	6.720	6.740	6.710	6.710	10,000	6.7100	-0.74%
2018-11-16	0	6.770	6.750	6.770	6.790	6.790	10,000	67,900	6.7900	6.770	6.750	6.770	6.790	6.790	10,000	6.7900	0.00%
2018-11-15	0	6.770	6.750	6.770	-	-	0	0	-	6.770	6.750	6.770	-	-	0	-	-1.60%
2018-11-14	0	6.880	6.860	6.880	6.860	6.880	11,900	81,770	6.8714	6.880	6.860	6.880	6.860	6.880	11,900	6.8714	0.73%
2018-11-13	0	6.830	6.810	6.830	6.830	6.980	14,800	102,935	6.9551	6.830	6.810	6.830	6.830	6.980	14,800	6.9551	-0.15%
2018-11-12	0	6.840	6.830	6.850	-	-	0	0	-	6.840	6.830	6.850	-	-	0	-	0.00%
2018-11-09	0	6.840	6.830	6.850	6.840	6.850	12,900	88,336	6.8478	6.840	6.830	6.850	6.840	6.850	12,900	6.8478	2.70%
2018-11-08	0	6.660	6.660	6.670	6.630	6.660	2,405,200	15,969,553	6.6396	6.660	6.660	6.670	6.630	6.660	2,405,200	6.6396	-0.89%
2018-11-07	0	6.720	6.720	6.740	6.660	6.720	12,000	80,280	6.6900	6.720	6.720	6.740	6.660	6.720	12,000	6.6900	-0.30%
2018-11-06	0	6.740	6.720	6.740	6.740	6.760	12,000	81,000	6.7500	6.740	6.720	6.740	6.740	6.760	12,000	6.7500	-0.74%
2018-11-05	0	6.790	6.790	6.810	6.760	6.760	2,500	16,900	6.7600	6.790	6.790	6.810	6.760	6.760	2,500	6.7600	1.34%
2018-11-02	0	6.700	6.680	6.700	6.700	6.800	315,300	2,136,104	6.7748	6.700	6.680	6.700	6.700	6.800	315,300	6.7748	-3.87%
2018-11-01	0	6.970	6.970	6.990	6.940	6.970	42,200	293,489	6.9547	6.970	6.970	6.990	6.940	6.970	42,200	6.9547	-1.55%
2018-10-31	0	7.080	7.070	7.090	7.080	7.080	6,000	42,480	7.0800	7.080	7.070	7.090	7.080	7.080	6,000	7.0800	-1.12%
2018-10-30	0	7.160	7.150	7.170	7.120	7.220	94,000	675,360	7.1847	7.160	7.150	7.170	7.120	7.220	94,000	7.1847	0.00%
2018-10-29	0	7.160	7.140	7.160	7.110	7.180	52,800	376,673	7.1340	7.160	7.140	7.160	7.110	7.180	52,800	7.1340	0.56%
2018-10-26	0	7.120	7.120	7.140	7.060	7.150	50,000	355,100	7.1020	7.120	7.120	7.140	7.060	7.150	50,000	7.1020	0.99%
2018-10-25	0	7.050	7.040	7.060	7.050	7.170	168,200	1,195,691	7.1087	7.050	7.040	7.060	7.050	7.170	168,200	7.1087	0.43%
2018-10-24	0	7.020	7.010	7.030	6.950	7.020	50,000	349,200	6.9840	7.020	7.010	7.030	6.950	7.020	50,000	6.9840	0.29%
2018-10-23	0	7.000	7.000	7.020	6.900	7.040	79,200	553,072	6.9832	7.000	7.000	7.020	6.900	7.040	79,200	6.9832	2.34%
2018-10-22	0	6.840	6.830	6.840	6.820	6.900	63,800	436,812	6.8466	6.840	6.830	6.840	6.820	6.900	63,800	6.8466	-2.43%
2018-10-19	0	7.010	7.010	7.030	6.990	7.120	42,800	303,478	7.0906	7.010	7.010	7.030	6.990	7.120	42,800	7.0906	-1.13%
2018-10-18	0	7.090	7.080	7.090	7.050	7.120	51,200	362,032	7.0709	7.090	7.080	7.090	7.050	7.120	51,200	7.0709	0.42%
2018-10-16	0	7.060	7.040	7.060	6.960	7.080	61,000	427,070	7.0011	7.060	7.040	7.060	6.960	7.080	61,000	7.0011	-0.28%
2018-10-15	0	7.080	7.070	7.080	7.080	7.080	7,000	49,560	7.0800	7.080	7.070	7.080	7.080	7.080	7,000	7.0800	1.72%
2018-10-12	0	6.960	6.970	6.980	6.950	7.060	56,400	396,135	7.0237	6.960	6.970	6.980	6.950	7.060	56,400	7.0237	-2.11%
2018-10-11	0	7.110	7.110	7.130	7.000	7.160	131,000	932,757	7.1203	7.110	7.110	7.130	7.000	7.160	131,000	7.1203	3.49%
2018-10-10	0	6.870	6.860	6.880	6.820	6.870	46,600	318,922	6.8438	6.870	6.860	6.880	6.820	6.870	46,600	6.8438	-0.15%
2018-10-09	0	6.880	6.880	6.900	6.850	6.850	500	3,425	6.8500	6.880	6.880	6.900	6.850	6.850	500	6.8500	-0.29%
2018-10-08	0	6.900	6.900	6.910	6.790	6.910	310,400	2,136,254	6.8823	6.900	6.900	6.910	6.790	6.910	310,400	6.8823	1.02%
2018-10-05	0	6.830	6.830	6.840	6.820	6.850	14,500	99,118	6.8357	6.830	6.830	6.840	6.820	6.850	14,500	6.8357	0.15%
2018-10-04	0	6.820	6.820	6.840	6.760	6.810	12,700	85,987	6.7706	6.820	6.820	6.840	6.760	6.810	12,700	6.7706	2.25%
2018-10-03	0	6.670	6.660	6.680	6.670	6.670	26,000	173,420	6.6700	6.670	6.660	6.680	6.670	6.670	26,000	6.6700	-0.45%
2018-10-02	0	6.700	6.700	6.740	6.610	6.680	34,000	225,720	6.6388	6.700	6.700	6.740	6.610	6.680	34,000	6.6388	1.82%
2018-09-28	0	6.580	6.540	6.590	-	-	0	0	-	6.580	6.540	6.590	-	-	0	-	0.00%
2018-09-27	0	6.580	6.580	6.630	-	-	0	0	-	6.580	6.580	6.630	-	-	0	-	0.61%
2018-09-26	0	6.540	6.540	6.580	6.500	6.600	49,200	321,845	6.5416	6.540	6.540	6.580	6.500	6.600	49,200	6.5416	-2.24%
2018-09-24	0	6.690	6.650	6.720	6.620	6.700	90,000	599,290	6.6588	6.690	6.650	6.720	6.620	6.700	90,000	6.6588	2.14%
2018-09-21	0	6.550	6.540	6.570	6.530	6.630	294,500	1,937,354	6.5785	6.550	6.540	6.570	6.530	6.630	294,500	6.5785	-2.09%
2018-09-20	0	6.690	6.670	6.690	-	-	0	0	-	6.690	6.670	6.690	-	-	0	-	-0.30%
2018-09-19	0	6.710	6.710	6.720	6.680	6.800	40,000	269,440	6.7360	6.710	6.710	6.720	6.680	6.800	40,000	6.7360	-1.76%
2018-09-18	0	6.830	6.830	6.850	6.830	6.960	117,000	805,280	6.8827	6.830	6.830	6.850	6.830	6.960	117,000	6.8827	-1.01%
2018-09-17	0	6.900	6.890	6.940	6.900	6.940	72,000	497,200	6.9056	6.900	6.890	6.940	6.900	6.940	72,000	6.9056	1.17%
2018-09-14	0	6.820	6.820	6.830	6.810	6.850	101,100	689,979	6.8247	6.820	6.820	6.830	6.810	6.850	101,100	6.8247	-0.87%
2018-09-13	0	6.880	6.880	6.910	6.880	6.930	62,200	429,250	6.9011	6.880	6.880	6.910	6.880	6.930	62,200	6.9011	-2.41%
2018-09-12	0	7.050	7.050	7.080	7.020	7.080	83,700	589,907	7.0479	7.050	7.050	7.080	7.020	7.080	83,700	7.0479	0.86%
2018-09-11	0	6.990	6.980	7.030	6.930	6.990	17,700	123,409	6.9723	6.990	6.980	7.030	6.930	6.990	17,700	6.9723	0.72%
2018-09-10	0	6.940	6.910	6.960	6.930	6.980	20,000	139,100	6.9550	6.940	6.910	6.960	6.930	6.980	20,000	6.9550	1.02%
2018-09-07	0	6.870	6.840	6.870	6.790	6.870	22,800	155,436	6.8174	6.870	6.840	6.870	6.790	6.870	22,800	6.8174	0.44%
2018-09-06	0	6.840	6.830	6.840	6.790	6.890	125,400	855,448	6.8218	6.840	6.830	6.840	6.790	6.890	125,400	6.8218	0.59%
2018-09-05	0	6.800	6.790	6.820	6.750	6.800	12,500	84,926	6.7941	6.800	6.790	6.820	6.750	6.800	12,500	6.7941	2.10%
2018-09-04	0	6.660	6.650	6.680	-	-	0	0	-	6.660	6.650	6.680	-	-	0	-	-0.45%
2018-09-03	0	6.690	6.690	6.740	6.680	6.720	23,500	157,430	6.6991	6.690	6.690	6.740	6.680	6.720	23,500	6.6991	0.15%
2018-08-31	0	6.680	6.660	6.700	6.700	6.700	14,400	96,480	6.7000	6.680	6.660	6.700	6.700	6.700	14,400	6.7000	1.06%
2018-08-30	0	6.610	6.600	6.640	6.540	6.610	47,500	312,500	6.5789	6.610	6.600	6.640	6.540	6.610	47,500	6.5789	0.76%
2018-08-29	0	6.560	6.550	6.580	6.540	6.560	4,100	26,894	6.5595	6.560	6.550	6.580	6.540	6.560	4,100	6.5595	0.15%
2018-08-28	0	6.550	6.540	6.570	6.490	6.550	620,100	4,052,750	6.5356	6.550	6.540	6.570	6.490	6.550	620,100	6.5356	-0.46%
2018-08-27	0	6.580	6.560	6.600	6.550	6.650	155,500	1,021,471	6.5689	6.580	6.560	6.600	6.550	6.650	155,500	6.5689	-2.52%
2018-08-24	0	6.750	6.730	6.760	6.750	6.750	6,000	40,500	6.7500	6.750	6.730	6.760	6.750	6.750	6,000	6.7500	0.30%
2018-08-23	0	6.730	6.710	6.760	6.730	6.750	4,000	26,960	6.7400	6.730	6.710	6.760	6.730	6.750	4,000	6.7400	0.45%
2018-08-22	0	6.700	6.690	6.740	6.690	6.780	25,200	169,610	6.7306	6.700	6.690	6.740	6.690	6.780	25,200	6.7306	-1.18%
2018-08-21	0	6.780	6.770	6.800	6.770	6.810	4,000	27,140	6.7850	6.780	6.770	6.800	6.770	6.810	4,000	6.7850	-0.88%
2018-08-20	0	6.840	6.830	6.860	6.830	6.930	495,400	3,385,930	6.8347	6.840	6.830	6.860	6.830	6.930	495,400	6.8347	-1.30%
2018-08-17	0	6.930	6.910	6.940	6.870	6.930	62,500	430,828	6.8932	6.930	6.910	6.940	6.870	6.930	62,500	6.8932	-0.14%
2018-08-16	0	6.940	6.920	6.960	6.860	6.950	1,282,700	8,857,915	6.9057	6.940	6.920	6.960	6.860	6.950	1,282,700	6.9057	0.43%
2018-08-15	0	6.910	6.890	6.930	6.830	6.920	649,800	4,465,600	6.8723	6.910	6.890	6.930	6.830	6.920	649,800	6.8723	1.92%
2018-08-14	0	6.780	6.760	6.780	6.760	6.820	466,500	3,168,760	6.7926	6.780	6.760	6.780	6.760	6.820	466,500	6.7926	0.30%
2018-08-13	0	6.760	6.750	6.760	6.730	6.790	1,155,400	7,802,747	6.7533	6.760	6.750	6.760	6.730	6.790	1,155,400	6.7533	1.65%
2018-08-10	0	6.650	6.640	6.660	6.570	6.660	212,000	1,401,080	6.6089	6.650	6.640	6.660	6.570	6.660	212,000	6.6089	0.76%
2018-08-09	0	6.600	6.600	6.610	6.580	6.710	711,100	4,713,570	6.6286	6.600	6.600	6.610	6.580	6.710	711,100	6.6286	-1.20%
2018-08-08	0	6.680	6.670	6.680	6.660	6.700	500,100	3,337,679	6.6740	6.680	6.670	6.680	6.660	6.700	500,100	6.6740	-0.30%
2018-08-07	0	6.700	6.690	6.710	6.680	6.780	1,242,800	8,390,953	6.7517	6.700	6.690	6.710	6.680	6.780	1,242,800	6.7517	-1.47%
2018-08-06	0	6.800	6.790	6.800	6.710	6.800	193,200	1,305,918	6.7594	6.800	6.790	6.800	6.710	6.800	193,200	6.7594	0.15%
2018-08-03	0	6.790	6.790	6.810	6.780	6.810	32,100	217,899	6.7881	6.790	6.790	6.810	6.780	6.810	32,100	6.7881	0.15%
2018-08-02	0	6.780	6.770	6.790	6.670	6.810	967,600	6,539,104	6.7581	6.780	6.770	6.790	6.670	6.810	967,600	6.7581	2.11%
2018-08-01	0	6.640	6.630	6.640	6.530	6.650	65,700	433,089	6.5919	6.640	6.630	6.640	6.530	6.650	65,700	6.5919	0.61%
2018-07-31	0	6.600	6.590	6.610	6.600	6.600	32,000	211,200	6.6000	6.600	6.590	6.610	6.600	6.600	32,000	6.6000	0.30%
2018-07-30	0	6.580	6.580	6.590	6.550	6.600	156,500	1,029,635	6.5791	6.580	6.580	6.590	6.550	6.600	156,500	6.5791	-0.15%
2018-07-27	0	6.590	6.580	6.600	6.590	6.640	327,600	2,168,560	6.6195	6.590	6.580	6.600	6.590	6.640	327,600	6.6195	-0.15%
2018-07-26	0	6.600	6.590	6.610	6.520	6.640	344,800	2,265,723	6.5711	6.600	6.590	6.610	6.520	6.640	344,800	6.5711	0.61%
2018-07-25	0	6.560	6.560	6.570	6.560	6.610	450,300	2,970,271	6.5962	6.560	6.560	6.570	6.560	6.610	450,300	6.5962	-1.06%
2018-07-24	0	6.630	6.630	6.640	6.610	6.700	521,200	3,460,402	6.6393	6.630	6.630	6.640	6.610	6.700	521,200	6.6393	-2.21%
2018-07-23	0	6.780	6.780	6.800	6.760	6.850	236,500	1,602,105	6.7742	6.780	6.780	6.800	6.760	6.850	236,500	6.7742	-0.44%
2018-07-20	0	6.810	6.800	6.810	6.790	6.980	614,800	4,229,894	6.8801	6.810	6.800	6.810	6.790	6.980	614,800	6.8801	-1.45%
2018-07-19	0	6.910	6.900	6.920	6.820	6.910	220,000	1,502,400	6.8291	6.910	6.900	6.920	6.820	6.910	220,000	6.8291	0.44%
2018-07-18	0	6.880	6.870	6.880	6.810	6.880	75,500	516,985	6.8475	6.880	6.870	6.880	6.810	6.880	75,500	6.8475	0.00%
2018-07-17	0	6.880	6.860	6.880	6.860	6.890	81,900	563,390	6.8790	6.880	6.860	6.880	6.860	6.890	81,900	6.8790	1.18%
2018-07-16	0	6.800	6.790	6.810	6.740	6.850	750,000	5,060,250	6.7470	6.800	6.790	6.810	6.740	6.850	750,000	6.7470	0.44%
2018-07-13	0	6.770	6.770	6.790	6.710	6.770	141,600	953,810	6.7359	6.770	6.770	6.790	6.710	6.770	141,600	6.7359	0.00%
2018-07-12	0	6.770	6.760	6.770	6.720	6.810	654,100	4,422,985	6.7619	6.770	6.760	6.770	6.720	6.810	654,100	6.7619	-1.02%
2018-07-11	0	6.840	6.830	6.840	6.840	6.900	73,100	501,165	6.8559	6.840	6.830	6.840	6.840	6.900	73,100	6.8559	1.63%
2018-07-10	0	6.730	6.720	6.740	6.680	6.730	655,000	4,392,737	6.7065	6.730	6.720	6.740	6.680	6.730	655,000	6.7065	-0.30%
2018-07-09	0	6.750	6.750	6.760	6.710	6.790	3,900,900	26,208,087	6.7185	6.750	6.750	6.760	6.710	6.790	3,900,900	6.7185	-2.03%
2018-07-06	0	6.890	6.890	6.900	6.800	6.980	6,769,000	46,638,470	6.8900	6.890	6.890	6.900	6.800	6.980	6,769,000	6.8900	-0.14%
2018-07-05	0	6.900	6.890	6.900	6.850	7.000	9,660,100	66,877,770	6.9231	6.900	6.890	6.900	6.850	7.000	9,660,100	6.9231	0.15%
2018-07-04	0	6.890	6.890	6.900	6.780	6.920	7,346,000	50,379,560	6.8581	6.890	6.890	6.900	6.780	6.920	7,346,000	6.8581	1.17%
2018-07-03	0	6.810	6.790	6.810	6.800	6.960	9,342,400	64,214,647	6.8735	6.810	6.790	6.810	6.800	6.960	9,342,400	6.8735	1.64%
2018-06-29	0	6.700	6.700	6.710	6.690	6.760	2,118,200	14,230,464	6.7182	6.700	6.700	6.710	6.690	6.760	2,118,200	6.7182	-1.76%
2018-06-28	0	6.820	6.810	6.820	6.760	7.200	2,942,100	20,053,002	6.8159	6.820	6.810	6.820	6.760	7.200	2,942,100	6.8159	0.00%
2018-06-27	0	6.820	6.810	6.830	6.660	6.830	4,158,100	28,118,056	6.7622	6.820	6.810	6.830	6.660	6.830	4,158,100	6.7622	2.25%
2018-06-26	0	6.670	6.670	6.690	6.630	6.750	4,503,700	30,150,786	6.6947	6.670	6.670	6.690	6.630	6.750	4,503,700	6.6947	0.45%
2018-06-25	0	6.640	6.630	6.640	6.540	6.650	3,370,000	22,218,600	6.5931	6.640	6.630	6.640	6.540	6.650	3,370,000	6.5931	1.53%
2018-06-22	0	6.540	6.540	6.560	6.530	6.600	1,016,000	6,655,600	6.5508	6.540	6.540	6.560	6.530	6.600	1,016,000	6.5508	-0.15%
2018-06-21	0	6.550	6.530	6.550	6.420	6.550	397,600	2,564,680	6.4504	6.550	6.530	6.550	6.420	6.550	397,600	6.4504	1.55%
2018-06-20	0	6.450	6.440	6.460	6.400	6.520	374,000	2,413,080	6.4521	6.450	6.440	6.460	6.400	6.520	374,000	6.4521	-0.31%
2018-06-19	0	6.470	6.470	6.480	6.370	6.520	648,300	4,191,186	6.4649	6.470	6.470	6.480	6.370	6.520	648,300	6.4649	2.86%
2018-06-15	0	6.290	6.270	6.290	6.230	6.290	2,701,000	16,885,820	6.2517	6.290	6.270	6.290	6.230	6.290	2,701,000	6.2517	0.80%
2018-06-14	0	6.240	6.220	6.230	6.160	6.260	1,559,000	9,682,550	6.2107	6.240	6.220	6.230	6.160	6.260	1,559,000	6.2107	0.65%
2018-06-13	0	6.200	6.180	6.200	6.150	6.200	540,000	3,332,100	6.1706	6.200	6.180	6.200	6.150	6.200	540,000	6.1706	1.47%
2018-06-12	0	6.110	6.110	6.120	6.090	6.150	1,920,000	11,719,200	6.1038	6.110	6.110	6.120	6.090	6.150	1,920,000	6.1038	0.00%
2018-06-11	0	6.110	6.110	6.120	6.110	6.160	1,936,200	11,856,744	6.1237	6.110	6.110	6.120	6.110	6.160	1,936,200	6.1237	-0.49%
2018-06-08	0	6.140	6.130	6.140	6.040	6.150	1,663,400	10,139,140	6.0954	6.140	6.130	6.140	6.040	6.150	1,663,400	6.0954	2.16%
2018-06-07	0	6.010	6.000	6.010	6.000	6.040	1,285,000	7,739,202	6.0227	6.010	6.000	6.010	6.000	6.040	1,285,000	6.0227	-1.31%
2018-06-06	0	6.090	6.090	6.100	6.060	6.090	1,174,000	7,131,410	6.0745	6.090	6.090	6.100	6.060	6.090	1,174,000	6.0745	-0.16%
2018-06-05	0	6.100	6.100	6.110	6.080	6.140	2,600,600	15,859,460	6.0984	6.100	6.100	6.110	6.080	6.140	2,600,600	6.0984	-0.16%
2018-06-04	0	6.110	6.100	6.120	6.090	6.150	1,707,700	10,449,419	6.1190	6.110	6.100	6.120	6.090	6.150	1,707,700	6.1190	-1.77%
2018-06-01	0	6.220	6.220	6.230	6.200	6.260	2,221,000	13,841,930	6.2323	6.220	6.220	6.230	6.200	6.260	2,221,000	6.2323	-0.48%
2018-05-31	0	6.250	6.250	6.260	6.250	6.330	1,202,000	7,580,370	6.3065	6.250	6.250	6.260	6.250	6.330	1,202,000	6.3065	-1.88%
2018-05-30	0	6.370	6.360	6.380	6.340	6.400	1,505,700	9,614,668	6.3855	6.370	6.360	6.380	6.340	6.400	1,505,700	6.3855	1.27%
2018-05-29	0	6.290	6.270	6.290	6.220	6.300	2,406,700	15,064,750	6.2595	6.290	6.270	6.290	6.220	6.300	2,406,700	6.2595	1.62%
2018-05-28	0	6.190	6.190	6.200	6.180	6.240	607,000	3,767,260	6.2064	6.190	6.190	6.200	6.180	6.240	607,000	6.2064	-0.64%
2018-05-25	0	6.230	6.220	6.230	6.200	6.240	664,000	4,130,600	6.2208	6.230	6.220	6.230	6.200	6.240	664,000	6.2208	0.48%
2018-05-24	0	6.200	6.190	6.210	6.200	6.240	1,947,000	12,101,040	6.2152	6.200	6.190	6.210	6.200	6.240	1,947,000	6.2152	-0.48%
2018-05-23	0	6.230	6.230	6.240	6.160	6.220	901,800	5,582,580	6.1905	6.230	6.230	6.240	6.160	6.220	901,800	6.1905	2.13%
2018-05-21	0	6.100	6.080	6.100	6.030	6.100	1,650,800	9,990,332	6.0518	6.100	6.080	6.100	6.030	6.100	1,650,800	6.0518	0.16%
2018-05-18	0	6.090	6.090	6.110	6.080	6.150	1,744,200	10,670,606	6.1178	6.090	6.090	6.110	6.080	6.150	1,744,200	6.1178	-0.49%
2018-05-17	0	6.120	6.120	6.130	6.060	6.140	821,400	5,020,796	6.1125	6.120	6.120	6.130	6.060	6.140	821,400	6.1125	0.66%
2018-05-16	0	6.080	6.070	6.080	6.060	6.130	1,691,200	10,301,923	6.0915	6.080	6.070	6.080	6.060	6.130	1,691,200	6.0915	0.33%
2018-05-15	0	6.060	6.060	6.070	6.040	6.080	886,500	5,365,900	6.0529	6.060	6.060	6.070	6.040	6.080	886,500	6.0529	0.66%
2018-05-14	0	6.020	6.020	6.030	6.020	6.060	1,641,400	9,889,856	6.0253	6.020	6.020	6.030	6.020	6.060	1,641,400	6.0253	-1.79%
2018-05-11	0	6.130	6.110	6.130	6.090	6.140	2,211,600	13,516,408	6.1116	6.130	6.110	6.130	6.090	6.140	2,211,600	6.1116	-0.81%
2018-05-10	0	6.180	6.160	6.180	6.150	6.200	1,378,800	8,513,238	6.1744	6.180	6.160	6.180	6.150	6.200	1,378,800	6.1744	-0.32%
2018-05-09	0	6.200	6.190	6.200	6.190	6.220	425,000	2,638,005	6.2071	6.200	6.190	6.200	6.190	6.220	425,000	6.2071	-0.32%
2018-05-08	0	6.220	6.210	6.230	6.190	6.230	2,227,400	13,833,019	6.2104	6.220	6.210	6.230	6.190	6.230	2,227,400	6.2104	-1.58%
2018-05-07	0	6.320	6.310	6.330	6.280	6.380	1,048,100	6,606,427	6.3032	6.320	6.310	6.330	6.280	6.380	1,048,100	6.3032	-0.94%
2018-05-04	0	6.380	6.370	6.380	6.320	6.390	1,171,200	7,436,806	6.3497	6.380	6.370	6.380	6.320	6.390	1,171,200	6.3497	1.43%
2018-05-03	0	6.290	6.280	6.300	6.270	6.340	1,802,000	11,364,110	6.3064	6.290	6.280	6.300	6.270	6.340	1,802,000	6.3064	1.13%
2018-05-02	0	6.220	6.210	6.220	6.210	6.230	490,000	3,050,700	6.2259	6.220	6.210	6.220	6.210	6.230	490,000	6.2259	1.47%
2018-04-30	0	6.130	6.120	6.140	6.120	6.190	694,600	4,258,874	6.1314	6.130	6.120	6.140	6.120	6.190	694,600	6.1314	-2.54%
2018-04-27	0	6.290	6.280	6.290	6.250	6.330	662,000	4,175,200	6.3069	6.290	6.280	6.290	6.250	6.330	662,000	6.3069	-0.94%
2018-04-26	0	6.350	6.330	6.340	6.220	6.360	654,000	4,120,140	6.2999	6.350	6.330	6.340	6.220	6.360	654,000	6.2999	1.44%
2018-04-25	0	6.260	6.260	6.270	6.240	6.250	600,000	3,748,500	6.2475	6.260	6.260	6.270	6.240	6.250	600,000	6.2475	1.46%
2018-04-24	0	6.170	6.160	6.170	6.180	6.260	491,600	3,041,038	6.1860	6.170	6.160	6.170	6.180	6.260	491,600	6.1860	-2.22%
2018-04-23	0	6.310	6.310	6.320	6.290	6.320	530,800	3,339,956	6.2923	6.310	6.310	6.320	6.290	6.320	530,800	6.2923	0.16%
2018-04-20	0	6.300	6.290	6.310	6.190	6.290	619,800	3,873,317	6.2493	6.300	6.290	6.310	6.190	6.290	619,800	6.2493	1.61%
2018-04-19	0	6.200	6.190	6.200	6.180	6.280	695,800	4,306,459	6.1892	6.200	6.190	6.200	6.180	6.280	695,800	6.1892	-1.90%
2018-04-18	0	6.320	6.320	6.340	6.270	6.380	1,273,200	8,056,132	6.3275	6.320	6.320	6.340	6.270	6.380	1,273,200	6.3275	-0.78%
2018-04-17	0	6.370	6.360	6.370	6.280	6.380	1,584,800	10,045,324	6.3385	6.370	6.360	6.370	6.280	6.380	1,584,800	6.3385	0.47%
2018-04-16	0	6.340	6.330	6.340	6.200	6.350	1,642,600	10,365,760	6.3106	6.340	6.330	6.340	6.200	6.350	1,642,600	6.3106	2.59%
2018-04-13	0	6.180	6.170	6.180	6.140	6.210	1,526,700	9,428,940	6.1760	6.180	6.170	6.180	6.140	6.210	1,526,700	6.1760	0.16%
2018-04-12	0	6.170	6.170	6.190	6.130	6.210	1,909,900	11,769,461	6.1623	6.170	6.170	6.190	6.130	6.210	1,909,900	6.1623	0.16%
2018-04-11	0	6.160	6.160	6.170	6.130	6.190	1,761,000	10,834,710	6.1526	6.160	6.160	6.170	6.130	6.190	1,761,000	6.1526	0.00%
2018-04-10	0	6.160	6.160	6.180	6.140	6.260	2,672,700	16,618,585	6.2179	6.160	6.160	6.180	6.140	6.260	2,672,700	6.2179	-2.07%
2018-04-09	0	6.290	6.290	6.300	6.220	6.340	2,700,700	17,006,397	6.2970	6.290	6.290	6.300	6.220	6.340	2,700,700	6.2970	-0.94%
2018-04-06	0	6.350	6.340	6.350	6.300	6.390	2,347,100	14,871,605	6.3362	6.350	6.340	6.350	6.300	6.390	2,347,100	6.3362	-0.47%
2018-04-04	0	6.380	6.380	6.390	6.240	6.380	2,026,000	12,766,280	6.3012	6.380	6.380	6.390	6.240	6.380	2,026,000	6.3012	2.08%
2018-04-03	0	6.250	6.250	6.270	6.230	6.380	1,480,000	9,337,600	6.3092	6.250	6.250	6.270	6.230	6.380	1,480,000	6.3092	-0.95%
2018-03-29	0	6.310	6.310	6.320	6.280	6.400	1,943,800	12,320,176	6.3382	6.310	6.310	6.320	6.280	6.400	1,943,800	6.3382	0.00%
2018-03-28	0	6.310	6.310	6.330	6.220	6.310	3,406,000	21,357,820	6.2706	6.310	6.310	6.330	6.220	6.310	3,406,000	6.2706	2.10%
2018-03-27	0	6.180	6.170	6.180	6.130	6.200	1,134,800	7,006,939	6.1746	6.180	6.170	6.180	6.130	6.200	1,134,800	6.1746	-1.12%
2018-03-26	0	6.250	6.240	6.250	6.250	6.370	2,829,200	17,852,550	6.3101	6.250	6.240	6.250	6.250	6.370	2,829,200	6.3101	-0.48%
2018-03-23	0	6.280	6.270	6.280	6.270	6.360	431,500	2,719,622	6.3027	6.280	6.270	6.280	6.270	6.360	431,500	6.3027	2.28%
2018-03-22	0	6.140	6.120	6.140	5.980	6.140	3,251,000	19,754,065	6.0763	6.140	6.120	6.140	5.980	6.140	3,251,000	6.0763	0.99%
2018-03-21	0	6.080	6.070	6.090	5.940	6.070	2,289,900	13,716,769	5.9901	6.080	6.070	6.090	5.940	6.070	2,289,900	5.9901	0.50%
2018-03-20	0	6.050	6.040	6.050	6.030	6.100	3,144,500	19,012,623	6.0463	6.050	6.040	6.050	6.030	6.100	3,144,500	6.0463	0.67%
2018-03-19	0	6.010	6.010	6.030	6.000	6.060	827,000	4,970,530	6.0103	6.010	6.010	6.030	6.000	6.060	827,000	6.0103	-0.17%
2018-03-16	0	6.020	6.020	6.040	6.000	6.050	1,920,800	11,563,167	6.0200	6.020	6.020	6.040	6.000	6.050	1,920,800	6.0200	0.67%
2018-03-15	0	5.980	5.980	5.990	5.970	6.100	3,823,100	23,002,917	6.0168	5.980	5.980	5.990	5.970	6.100	3,823,100	6.0168	-0.33%
2018-03-14	0	6.000	6.000	6.010	6.000	6.060	1,553,400	9,403,967	6.0538	6.000	6.000	6.010	6.000	6.060	1,553,400	6.0538	0.17%
2018-03-13	0	5.990	5.970	5.990	5.940	6.010	910,500	5,432,941	5.9670	5.990	5.970	5.990	5.940	6.010	910,500	5.9670	0.00%
2018-03-12	0	5.990	5.990	6.010	5.990	6.040	1,320,700	7,962,398	6.0289	5.990	5.990	6.010	5.990	6.040	1,320,700	6.0289	-2.28%
2018-03-09	0	6.130	6.130	6.140	6.110	6.150	485,100	2,971,502	6.1255	6.130	6.130	6.140	6.110	6.150	485,100	6.1255	-0.49%
2018-03-08	0	6.160	6.160	6.180	6.150	6.210	1,520,200	9,381,714	6.1714	6.160	6.160	6.180	6.150	6.210	1,520,200	6.1714	-1.44%
2018-03-07	0	6.250	6.240	6.250	6.130	6.280	5,894,200	36,731,145	6.2317	6.250	6.240	6.250	6.130	6.280	5,894,200	6.2317	1.13%
2018-03-06	0	6.180	6.180	6.190	6.160	6.290	3,167,200	19,768,612	6.2417	6.180	6.180	6.190	6.160	6.290	3,167,200	6.2417	-2.83%
2018-03-05	0	6.360	6.340	6.360	6.220	6.360	4,417,400	27,827,588	6.2995	6.360	6.340	6.360	6.220	6.360	4,417,400	6.2995	1.60%
2018-03-02	0	6.260	6.250	6.270	6.220	6.270	1,043,400	6,518,186	6.2471	6.260	6.250	6.270	6.220	6.270	1,043,400	6.2471	2.29%
2018-03-01	0	6.120	6.120	6.140	6.110	6.240	1,326,800	8,217,553	6.1935	6.120	6.120	6.140	6.110	6.240	1,326,800	6.1935	-0.97%
2018-02-28	0	6.180	6.170	6.190	6.110	6.190	1,175,100	7,221,522	6.1455	6.180	6.170	6.190	6.110	6.190	1,175,100	6.1455	2.49%
2018-02-27	0	6.030	6.030	6.050	5.900	6.070	1,745,600	10,353,980	5.9315	6.030	6.030	6.050	5.900	6.070	1,745,600	5.9315	1.34%
2018-02-26	0	5.950	5.950	6.420	5.900	5.990	1,977,600	11,777,509	5.9555	5.950	5.950	6.420	5.900	5.990	1,977,600	5.9555	-0.67%
2018-02-23	0	5.990	5.980	6.000	5.970	6.050	1,898,100	11,436,413	6.0252	5.990	5.980	6.000	5.970	6.050	1,898,100	6.0252	-1.48%
2018-02-22	0	6.080	6.080	6.100	6.060	6.130	2,090,900	12,753,436	6.0995	6.080	6.080	6.100	6.060	6.130	2,090,900	6.0995	1.00%
2018-02-21	0	6.020	6.020	6.600	6.010	6.130	848,900	5,171,499	6.0920	6.020	6.020	6.600	6.010	6.130	848,900	6.0920	-2.27%
2018-02-20	0	6.160	6.160	6.180	6.080	6.210	3,222,300	19,708,332	6.1162	6.160	6.160	6.180	6.080	6.210	3,222,300	6.1162	1.15%
2018-02-15	0	6.090	6.090	6.100	6.080	6.170	785,900	4,828,388	6.1438	6.090	6.090	6.100	6.080	6.170	785,900	6.1438	-2.09%
2018-02-14	0	6.220	6.220	6.240	6.210	6.360	2,226,500	13,956,595	6.2684	6.220	6.220	6.240	6.210	6.360	2,226,500	6.2684	-2.51%
2018-02-13	0	6.380	6.380	6.490	6.250	6.370	842,500	5,314,839	6.3084	6.380	6.380	6.490	6.250	6.370	842,500	6.3084	-0.62%
2018-02-12	0	6.420	6.420	6.440	6.340	6.450	1,036,600	6,635,820	6.4015	6.420	6.420	6.440	6.340	6.450	1,036,600	6.4015	-0.31%
2018-02-09	0	6.440	6.430	6.450	6.250	6.500	1,412,500	9,117,052	6.4546	6.440	6.430	6.450	6.250	6.500	1,412,500	6.4546	3.70%
2018-02-08	0	6.210	6.200	6.250	6.120	6.220	1,009,100	6,231,582	6.1754	6.210	6.200	6.250	6.120	6.220	1,009,100	6.1754	0.65%
2018-02-07	0	6.170	6.170	6.180	5.840	6.160	2,146,300	12,657,676	5.8974	6.170	6.170	6.180	5.840	6.160	2,146,300	5.8974	2.15%
2018-02-06	0	6.040	6.040	6.080	5.910	6.060	3,495,900	20,859,091	5.9667	6.040	6.040	6.080	5.910	6.060	3,495,900	5.9667	5.96%
2018-02-05	0	5.700	5.690	5.710	5.680	5.830	1,666,000	9,624,735	5.7772	5.700	5.690	5.710	5.680	5.830	1,666,000	5.7772	0.35%
2018-02-02	0	5.680	5.680	5.700	5.660	5.780	2,369,900	13,579,184	5.7299	5.680	5.680	5.700	5.660	5.780	2,369,900	5.7299	-0.70%
2018-02-01	0	5.720	5.720	5.730	5.610	5.690	1,231,200	6,987,010	5.6750	5.720	5.720	5.730	5.610	5.690	1,231,200	5.6750	0.88%
2018-01-31	0	5.670	5.660	5.670	5.670	5.800	671,600	3,839,156	5.7164	5.670	5.660	5.670	5.670	5.800	671,600	5.7164	-1.22%
2018-01-30	0	5.740	5.740	5.750	5.640	5.770	1,326,100	7,520,414	5.6711	5.740	5.740	5.750	5.640	5.770	1,326,100	5.6711	1.77%
2018-01-29	0	5.640	5.630	5.640	5.530	5.640	1,521,300	8,518,510	5.5995	5.640	5.630	5.640	5.530	5.640	1,521,300	5.5995	0.36%
2018-01-26	0	5.620	5.610	5.630	5.600	5.720	131,700	745,480	5.6604	5.620	5.610	5.630	5.600	5.720	131,700	5.6604	-2.43%
2018-01-25	0	5.760	5.750	5.780	5.710	5.760	1,235,700	7,090,636	5.7382	5.760	5.750	5.780	5.710	5.760	1,235,700	5.7382	1.59%
2018-01-24	0	5.670	5.660	5.680	5.720	5.730	106,000	606,560	5.7223	5.670	5.660	5.680	5.720	5.730	106,000	5.7223	-1.05%
2018-01-23	0	5.730	5.720	5.740	5.720	5.800	240,300	1,383,628	5.7579	5.730	5.720	5.740	5.720	5.800	240,300	5.7579	-2.05%
2018-01-22	0	5.850	5.850	5.870	5.840	5.880	181,200	1,061,032	5.8556	5.850	5.850	5.870	5.840	5.880	181,200	5.8556	-0.51%
2018-01-19	0	5.880	5.870	5.890	5.880	5.900	200,400	1,178,912	5.8828	5.880	5.870	5.890	5.880	5.900	200,400	5.8828	-0.34%
2018-01-18	0	5.900	5.890	5.900	5.900	5.970	414,500	2,460,762	5.9367	5.900	5.890	5.900	5.900	5.970	414,500	5.9367	-1.83%
2018-01-17	0	6.010	6.000	6.030	6.010	6.070	207,900	1,256,111	6.0419	6.010	6.000	6.030	6.010	6.070	207,900	6.0419	-0.66%
2018-01-16	0	6.050	6.040	6.060	6.040	6.180	820,100	5,008,866	6.1076	6.050	6.040	6.060	6.040	6.180	820,100	6.1076	-2.26%
2018-01-15	0	6.190	6.180	6.190	6.110	6.210	464,000	2,859,720	6.1632	6.190	6.180	6.190	6.110	6.210	464,000	6.1632	-0.16%
2018-01-12	0	6.200	6.190	6.210	6.200	6.230	44,100	274,660	6.2281	6.200	6.190	6.210	6.200	6.230	44,100	6.2281	-1.43%
2018-01-11	0	6.290	6.280	6.290	6.290	6.300	24,000	151,160	6.2983	6.290	6.280	6.290	6.290	6.300	24,000	6.2983	0.00%
2018-01-10	0	6.290	6.280	6.300	6.250	6.320	199,000	1,253,380	6.2984	6.290	6.280	6.300	6.250	6.320	199,000	6.2984	-0.16%
2018-01-09	0	6.300	6.290	6.300	6.300	6.330	24,100	152,450	6.3257	6.300	6.290	6.300	6.300	6.330	24,100	6.3257	-0.63%
2018-01-08	0	6.340	6.320	6.330	6.310	6.340	645,300	4,083,759	6.3285	6.340	6.320	6.330	6.310	6.340	645,300	6.3285	0.16%
2018-01-05	0	6.330	6.330	6.340	6.290	6.340	110,000	695,900	6.3264	6.330	6.330	6.340	6.290	6.340	110,000	6.3264	0.16%
2018-01-04	0	6.320	6.320	6.330	6.300	6.340	174,000	1,097,204	6.3058	6.320	6.320	6.330	6.300	6.340	174,000	6.3058	-0.94%
2018-01-03	0	6.380	6.370	6.390	6.350	6.400	347,000	2,213,857	6.3800	6.380	6.370	6.390	6.350	6.400	347,000	6.3800	-0.47%
2018-01-02	0	6.410	6.390	6.410	6.400	6.550	1,007,300	6,506,525	6.4594	6.410	6.390	6.410	6.400	6.550	1,007,300	6.4594	-2.88%
2017-12-29	0	6.600	6.580	6.600	-	-	0	0	-	6.600	6.580	6.600	-	-	0	-	-0.30%
2017-12-28	0	6.620	6.600	6.620	6.620	6.630	28,000	185,400	6.6214	6.620	6.600	6.620	6.620	6.630	28,000	6.6214	-0.45%
2017-12-27	0	6.650	6.650	6.660	6.590	6.650	1,909,500	12,622,156	6.6102	6.650	6.650	6.660	6.590	6.650	1,909,500	6.6102	0.15%
2017-12-22	0	6.640	6.630	6.650	6.640	6.660	497,900	3,308,204	6.6443	6.640	6.630	6.650	6.640	6.660	497,900	6.6443	-0.30%
2017-12-21	0	6.660	6.650	6.670	6.650	6.700	32,100	214,585	6.6849	6.660	6.650	6.670	6.650	6.700	32,100	6.6849	-0.89%
2017-12-20	0	6.720	6.710	6.730	6.720	6.720	50,000	336,000	6.7200	6.720	6.710	6.730	6.720	6.720	50,000	6.7200	0.45%
2017-12-19	0	6.690	6.690	6.710	6.690	6.730	204,400	1,372,046	6.7126	6.690	6.690	6.710	6.690	6.730	204,400	6.7126	-1.04%
2017-12-18	0	6.760	6.750	6.770	6.740	6.800	916,700	6,192,618	6.7553	6.760	6.750	6.770	6.740	6.800	916,700	6.7553	-0.59%
2017-12-15	0	6.800	6.790	6.810	6.740	6.800	180,800	1,223,712	6.7683	6.800	6.790	6.810	6.740	6.800	180,800	6.7683	1.49%
2017-12-14	0	6.700	6.700	6.710	6.670	6.730	692,700	4,636,774	6.6938	6.700	6.700	6.710	6.670	6.730	692,700	6.6938	0.00%
2017-12-13	0	6.700	6.690	6.710	6.690	6.830	1,342,100	9,074,816	6.7617	6.700	6.690	6.710	6.690	6.830	1,342,100	6.7617	-1.90%
2017-12-12	0	6.830	6.830	6.840	6.780	6.830	130,000	885,000	6.8077	6.830	6.830	6.840	6.780	6.830	130,000	6.8077	1.04%
2017-12-11	0	6.760	6.750	6.770	6.760	6.820	599,100	4,058,742	6.7747	6.760	6.750	6.770	6.760	6.820	599,100	6.7747	-1.17%
2017-12-08	0	6.840	6.840	6.850	6.830	6.930	490,800	3,361,164	6.8483	6.840	6.840	6.850	6.830	6.930	490,800	6.8483	-1.44%
2017-12-07	0	6.940	6.930	6.950	6.880	6.950	585,100	4,042,672	6.9094	6.940	6.930	6.950	6.880	6.950	585,100	6.9094	0.29%
2017-12-06	0	6.920	6.920	6.930	6.740	6.920	767,600	5,245,691	6.8339	6.920	6.920	6.930	6.740	6.920	767,600	6.8339	2.98%
2017-12-05	0	6.720	6.720	6.730	6.700	6.720	363,300	2,438,568	6.7123	6.720	6.720	6.730	6.700	6.720	363,300	6.7123	0.15%
2017-12-04	0	6.710	6.710	6.720	6.710	6.800	174,900	1,178,479	6.7380	6.710	6.710	6.720	6.710	6.800	174,900	6.7380	-0.59%
2017-12-01	0	6.750	6.750	6.760	6.710	6.720	86,700	582,135	6.7144	6.750	6.750	6.760	6.710	6.720	86,700	6.7144	0.30%
2017-11-30	0	6.730	6.720	6.730	6.700	6.760	170,300	1,144,310	6.7194	6.730	6.720	6.730	6.700	6.760	170,300	6.7194	1.05%
2017-11-29	0	6.660	6.650	6.670	6.580	6.660	42,000	277,870	6.6160	6.660	6.650	6.670	6.580	6.660	42,000	6.6160	0.60%
2017-11-28	0	6.620	6.610	6.630	6.620	6.640	218,100	1,446,308	6.6314	6.620	6.610	6.630	6.620	6.640	218,100	6.6314	0.61%
2017-11-27	0	6.580	6.570	6.590	6.530	6.580	474,500	3,111,459	6.5573	6.580	6.570	6.590	6.530	6.580	474,500	6.5573	1.08%
2017-11-24	0	6.510	6.510	6.530	6.510	6.590	256,000	1,673,520	6.5372	6.510	6.510	6.530	6.510	6.590	256,000	6.5372	-1.21%
2017-11-23	0	6.590	6.580	6.590	6.420	6.600	1,037,900	6,712,693	6.4676	6.590	6.580	6.590	6.420	6.600	1,037,900	6.4676	1.85%
2017-11-22	0	6.470	6.470	6.490	6.420	6.480	329,300	2,126,605	6.4580	6.470	6.470	6.490	6.420	6.480	329,300	6.4580	-1.07%
2017-11-21	0	6.540	6.530	6.540	6.550	6.720	410,700	2,735,584	6.6608	6.540	6.530	6.540	6.550	6.720	410,700	6.6608	-2.68%
2017-11-20	0	6.720	6.720	6.730	6.680	6.740	117,800	789,824	6.7048	6.720	6.720	6.730	6.680	6.740	117,800	6.7048	0.60%
2017-11-17	0	6.680	6.670	6.680	6.660	6.700	292,000	1,949,040	6.6748	6.680	6.670	6.680	6.660	6.700	292,000	6.6748	-0.60%
2017-11-16	0	6.720	6.720	6.740	6.710	6.750	54,100	364,555	6.7385	6.720	6.720	6.740	6.710	6.750	54,100	6.7385	-1.03%
2017-11-15	0	6.790	6.780	6.800	6.790	6.810	495,200	3,366,713	6.7987	6.790	6.780	6.800	6.790	6.810	495,200	6.7987	1.65%
2017-11-14	0	6.680	6.680	6.690	6.670	6.690	887,100	5,920,603	6.6741	6.680	6.680	6.690	6.670	6.690	887,100	6.6741	0.60%
2017-11-13	0	6.640	6.630	6.650	6.590	6.640	918,100	6,074,937	6.6169	6.640	6.630	6.650	6.590	6.640	918,100	6.6169	0.45%
2017-11-10	0	6.610	6.610	6.620	6.610	6.630	405,200	2,686,172	6.6292	6.610	6.610	6.620	6.610	6.630	405,200	6.6292	0.00%
2017-11-09	0	6.610	6.600	6.620	6.600	6.700	881,100	5,855,356	6.6455	6.610	6.600	6.620	6.600	6.700	881,100	6.6455	-1.34%
2017-11-08	0	6.700	6.700	6.710	6.660	6.700	571,500	3,819,519	6.6833	6.700	6.700	6.710	6.660	6.700	571,500	6.6833	0.45%
2017-11-07	0	6.670	6.660	6.670	6.660	6.720	1,228,000	8,205,903	6.6823	6.670	6.660	6.670	6.660	6.720	1,228,000	6.6823	-1.19%
2017-11-06	0	6.750	6.740	6.750	6.750	6.810	528,000	3,571,556	6.7643	6.750	6.740	6.750	6.750	6.810	528,000	6.7643	0.75%
2017-11-03	0	6.700	6.680	6.690	6.700	6.700	71,100	476,370	6.7000	6.700	6.680	6.690	6.700	6.700	71,100	6.7000	0.15%
2017-11-02	0	6.690	6.690	6.700	6.670	6.710	765,600	5,118,500	6.6856	6.690	6.690	6.700	6.670	6.710	765,600	6.6856	0.30%
2017-11-01	0	6.670	6.660	6.670	6.680	6.730	376,200	2,525,093	6.7121	6.670	6.660	6.670	6.680	6.730	376,200	6.7121	-1.04%
2017-10-31	0	6.740	6.740	6.750	6.730	6.760	586,600	3,955,883	6.7437	6.740	6.740	6.750	6.730	6.760	586,600	6.7437	0.60%
2017-10-30	0	6.700	6.700	6.710	6.600	6.700	341,000	2,262,686	6.6354	6.700	6.700	6.710	6.600	6.700	341,000	6.6354	0.45%
2017-10-27	0	6.670	6.660	6.680	6.680	6.710	233,500	1,563,572	6.6962	6.670	6.660	6.680	6.680	6.710	233,500	6.6962	-1.77%
2017-10-26	0	6.790	6.780	6.790	6.770	6.790	118,800	804,476	6.7717	6.790	6.780	6.790	6.770	6.790	118,800	6.7717	0.30%
2017-10-25	0	6.770	6.760	6.770	6.770	6.810	270,300	1,834,471	6.7868	6.770	6.760	6.770	6.770	6.810	270,300	6.7868	-0.73%
2017-10-24	0	6.820	6.820	6.830	6.780	6.830	508,400	3,457,865	6.8015	6.820	6.820	6.830	6.780	6.830	508,400	6.8015	0.74%
2017-10-23	0	6.770	6.770	6.780	6.730	6.800	462,200	3,133,402	6.7793	6.770	6.770	6.780	6.730	6.800	462,200	6.7793	0.45%
2017-10-20	0	6.740	6.730	6.740	6.750	6.790	372,200	2,518,102	6.7655	6.740	6.730	6.740	6.750	6.790	372,200	6.7655	-1.32%
2017-10-19	0	6.830	6.830	6.840	6.670	6.850	1,346,000	9,124,081	6.7787	6.830	6.830	6.840	6.670	6.850	1,346,000	6.7787	1.94%
2017-10-18	0	6.700	6.700	6.710	6.700	6.750	805,900	5,418,553	6.7236	6.700	6.700	6.710	6.700	6.750	805,900	6.7236	-0.30%
2017-10-17	0	6.720	6.720	6.730	6.700	6.730	227,100	1,525,320	6.7165	6.720	6.720	6.730	6.700	6.730	227,100	6.7165	0.30%
2017-10-16	0	6.700	6.700	6.720	6.670	6.720	496,800	3,327,845	6.6986	6.700	6.700	6.720	6.670	6.720	496,800	6.6986	-0.89%
2017-10-13	0	6.760	6.750	6.760	6.740	6.780	447,600	3,026,943	6.7626	6.760	6.750	6.760	6.740	6.780	447,600	6.7626	-0.15%
2017-10-12	0	6.770	6.760	6.770	6.790	6.810	477,300	3,245,821	6.8004	6.770	6.760	6.770	6.790	6.810	477,300	6.8004	-0.88%
2017-10-11	0	6.830	6.830	6.840	6.760	6.790	789,100	5,349,256	6.7789	6.830	6.830	6.840	6.760	6.790	789,100	6.7789	0.15%
2017-10-10	0	6.820	6.820	6.830	6.820	6.860	1,592,300	10,905,972	6.8492	6.820	6.820	6.830	6.820	6.860	1,592,300	6.8492	-0.29%
2017-10-09	0	6.840	6.830	6.840	6.800	6.840	2,435,200	16,611,492	6.8214	6.840	6.830	6.840	6.800	6.840	2,435,200	6.8214	0.59%
2017-10-06	0	6.800	6.800	6.810	6.750	6.810	2,034,900	13,815,847	6.7894	6.800	6.800	6.810	6.750	6.810	2,034,900	6.7894	-0.58%
2017-10-04	0	6.840	6.830	6.840	6.780	6.840	3,608,200	24,634,835	6.8275	6.840	6.830	6.840	6.780	6.840	3,608,200	6.8275	-0.73%
2017-10-03	0	6.890	6.890	6.900	6.880	7.060	4,527,100	31,519,009	6.9623	6.890	6.890	6.900	6.880	7.060	4,527,100	6.9623	-3.50%
2017-09-29	0	7.140	7.140	7.150	7.130	7.190	3,150,100	22,521,745	7.1495	7.140	7.140	7.150	7.130	7.190	3,150,100	7.1495	-0.28%
2017-09-28	0	7.160	7.160	7.170	7.090	7.170	3,388,500	24,187,419	7.1381	7.160	7.160	7.170	7.090	7.170	3,388,500	7.1381	1.13%
2017-09-27	0	7.080	7.070	7.080	7.060	7.100	3,003,100	21,251,375	7.0765	7.080	7.070	7.080	7.060	7.100	3,003,100	7.0765	-0.42%
2017-09-26	0	7.110	7.110	7.120	7.100	7.180	2,871,200	20,437,092	7.1180	7.110	7.110	7.120	7.100	7.180	2,871,200	7.1180	-0.42%
2017-09-25	0	7.140	7.130	7.140	7.060	7.150	3,145,900	22,377,273	7.1132	7.140	7.130	7.140	7.060	7.150	3,145,900	7.1132	1.71%
2017-09-22	0	7.020	7.020	7.030	7.010	7.040	2,999,100	21,070,613	7.0256	7.020	7.020	7.030	7.010	7.040	2,999,100	7.0256	0.72%
2017-09-21	0	6.970	6.970	6.980	6.950	7.030	3,596,455	25,154,214	6.9942	6.970	6.970	6.980	6.950	7.030	3,596,455	6.9942	-0.29%
2017-09-20	0	6.990	6.980	7.000	6.980	7.020	2,535,100	17,735,412	6.9959	6.990	6.980	7.000	6.980	7.020	2,535,100	6.9959	-0.43%
2017-09-19	0	7.020	7.010	7.020	6.960	7.020	2,490,855	17,456,553	7.0083	7.020	7.010	7.020	6.960	7.020	2,490,855	7.0083	0.72%
2017-09-18	0	6.970	6.970	6.980	6.970	7.010	2,537,900	17,706,811	6.9770	6.970	6.970	6.980	6.970	7.010	2,537,900	6.9770	-1.41%
2017-09-15	0	7.070	7.060	7.070	7.040	7.140	2,713,200	19,312,473	7.1180	7.070	7.060	7.070	7.040	7.140	2,713,200	7.1180	0.57%
2017-09-14	0	7.030	7.020	7.030	7.000	7.040	2,722,400	19,119,671	7.0231	7.030	7.020	7.030	7.000	7.040	2,722,400	7.0231	0.72%
2017-09-13	0	6.980	6.980	6.990	6.970	7.020	915,600	6,404,095	6.9944	6.980	6.980	6.990	6.970	7.020	915,600	6.9944	0.29%
2017-09-12	0	6.960	6.950	6.960	6.950	6.990	2,322,200	16,185,207	6.9698	6.960	6.950	6.960	6.950	6.990	2,322,200	6.9698	0.14%
2017-09-11	0	6.950	6.950	6.960	6.910	6.960	2,842,400	19,723,297	6.9390	6.950	6.950	6.960	6.910	6.960	2,842,400	6.9390	-1.00%
2017-09-08	0	7.020	7.010	7.020	7.000	7.040	2,150,800	15,084,002	7.0132	7.020	7.010	7.020	7.000	7.040	2,150,800	7.0132	-0.43%
2017-09-07	0	7.050	7.030	7.040	6.980	7.060	2,603,400	18,252,722	7.0111	7.050	7.030	7.040	6.980	7.060	2,603,400	7.0111	0.28%
2017-09-06	0	7.030	7.020	7.030	7.000	7.080	3,873,700	27,330,314	7.0554	7.030	7.020	7.030	7.000	7.080	3,873,700	7.0554	0.57%
2017-09-05	0	6.990	6.980	6.990	6.960	7.010	4,382,200	30,612,427	6.9856	6.990	6.980	6.990	6.960	7.010	4,382,200	6.9856	0.00%
2017-09-04	0	6.990	6.980	6.990	6.940	7.030	7,085,000	49,411,656	6.9741	6.990	6.980	6.990	6.940	7.030	7,085,000	6.9741	0.72%
2017-09-01	0	6.940	6.930	6.940	6.880	6.960	4,320,700	29,879,117	6.9153	6.940	6.930	6.940	6.880	6.960	4,320,700	6.9153	0.00%
2017-08-31	0	6.940	6.940	6.950	6.920	6.970	4,282,800	29,763,761	6.9496	6.940	6.940	6.950	6.920	6.970	4,282,800	6.9496	0.87%
2017-08-30	0	6.880	6.880	6.890	6.850	6.910	2,648,900	18,222,674	6.8793	6.880	6.880	6.890	6.850	6.910	2,648,900	6.8793	-0.72%
2017-08-29	0	6.930	6.930	6.940	6.900	6.960	3,204,600	22,202,856	6.9284	6.930	6.930	6.940	6.900	6.960	3,204,600	6.9284	0.29%
2017-08-28	0	6.910	6.900	6.910	6.850	6.950	6,627,500	45,707,987	6.8967	6.910	6.900	6.910	6.850	6.950	6,627,500	6.8967	-0.58%
2017-08-25	0	6.950	6.940	6.950	6.930	7.090	2,810,300	19,609,519	6.9777	6.950	6.940	6.950	6.930	7.090	2,810,300	6.9777	-1.97%
2017-08-24	0	7.090	7.090	7.100	7.080	7.110	2,397,600	17,016,503	7.0973	7.090	7.090	7.100	7.080	7.110	2,397,600	7.0973	-0.84%
2017-08-22	0	7.150	7.150	7.170	7.150	7.240	3,470,000	24,926,038	7.1833	7.150	7.150	7.170	7.150	7.240	3,470,000	7.1833	-2.05%
2017-08-21	0	7.300	7.290	7.300	7.290	7.320	2,519,300	18,401,790	7.3043	7.300	7.290	7.300	7.290	7.320	2,519,300	7.3043	-0.41%
2017-08-18	0	7.330	7.330	7.340	7.300	7.350	3,575,100	26,139,389	7.3115	7.330	7.330	7.340	7.300	7.350	3,575,100	7.3115	0.69%
2017-08-17	0	7.280	7.260	7.270	7.250	7.310	3,069,700	22,383,979	7.2919	7.280	7.260	7.270	7.250	7.310	3,069,700	7.2919	0.28%
2017-08-16	0	7.260	7.260	7.270	7.260	7.300	3,322,900	24,176,822	7.2758	7.260	7.260	7.270	7.260	7.300	3,322,900	7.2758	-0.68%
2017-08-15	0	7.310	7.300	7.310	7.240	7.310	3,057,900	22,218,881	7.2661	7.310	7.300	7.310	7.240	7.310	3,057,900	7.2661	-0.27%
2017-08-14	0	7.330	7.330	7.340	7.320	7.380	3,824,200	28,076,035	7.3417	7.330	7.330	7.340	7.320	7.380	3,824,200	7.3417	-1.21%
2017-08-11	0	7.420	7.410	7.420	7.350	7.440	3,262,000	24,164,566	7.4079	7.420	7.410	7.420	7.350	7.440	3,262,000	7.4079	1.92%
2017-08-10	0	7.280	7.270	7.280	7.210	7.310	3,708,400	26,993,716	7.2791	7.280	7.270	7.280	7.210	7.310	3,708,400	7.2791	1.53%
2017-08-09	0	7.170	7.160	7.180	7.140	7.210	2,874,000	20,615,350	7.1731	7.170	7.160	7.180	7.140	7.210	2,874,000	7.1731	1.13%
2017-08-08	0	7.090	7.090	7.100	7.090	7.160	2,890,000	20,586,470	7.1233	7.090	7.090	7.100	7.090	7.160	2,890,000	7.1233	-0.28%
2017-08-07	0	7.110	7.110	7.120	7.110	7.120	2,260,100	16,079,711	7.1146	7.110	7.110	7.120	7.110	7.120	2,260,100	7.1146	-0.42%
2017-08-04	0	7.140	7.140	7.150	7.130	7.150	2,806,000	20,030,890	7.1386	7.140	7.140	7.150	7.130	7.150	2,806,000	7.1386	-0.28%
2017-08-03	0	7.160	7.150	7.160	7.140	7.170	2,997,100	21,434,294	7.1517	7.160	7.150	7.160	7.140	7.170	2,997,100	7.1517	0.85%
2017-08-02	0	7.100	7.100	7.110	7.070	7.120	2,878,600	20,426,377	7.0959	7.100	7.100	7.110	7.070	7.120	2,878,600	7.0959	-0.56%
2017-08-01	0	7.140	7.130	7.140	7.130	7.240	3,064,300	21,950,200	7.1632	7.140	7.130	7.140	7.130	7.240	3,064,300	7.1632	-1.79%
2017-07-31	0	7.270	7.270	7.280	7.260	7.290	2,958,000	21,534,740	7.2802	7.270	7.270	7.280	7.260	7.290	2,958,000	7.2802	-0.55%
2017-07-28	0	7.310	7.310	7.320	7.300	7.320	3,135,400	22,920,643	7.3103	7.310	7.310	7.320	7.300	7.320	3,135,400	7.3103	0.97%
2017-07-27	0	7.240	7.240	7.250	7.230	7.270	3,085,500	22,398,280	7.2592	7.240	7.240	7.250	7.230	7.270	3,085,500	7.2592	-0.55%
2017-07-26	0	7.280	7.260	7.280	7.250	7.310	3,342,400	24,287,275	7.2664	7.280	7.260	7.280	7.250	7.310	3,342,400	7.2664	-0.27%
2017-07-25	0	7.300	7.290	7.300	7.280	7.310	2,850,000	20,761,000	7.2846	7.300	7.290	7.300	7.280	7.310	2,850,000	7.2846	0.27%
2017-07-24	0	7.280	7.270	7.280	7.260	7.310	3,375,000	24,527,050	7.2673	7.280	7.270	7.280	7.260	7.310	3,375,000	7.2673	-0.14%
2017-07-21	0	7.290	7.290	7.300	7.280	7.310	2,811,000	20,520,190	7.3000	7.290	7.290	7.300	7.280	7.310	2,811,000	7.3000	0.41%
2017-07-20	0	7.260	7.250	7.260	7.240	7.280	2,921,900	21,241,263	7.2697	7.260	7.250	7.260	7.240	7.280	2,921,900	7.2697	0.14%
2017-07-19	0	7.250	7.250	7.260	7.240	7.330	7,137,300	51,896,522	7.2712	7.250	7.250	7.260	7.240	7.330	7,137,300	7.2712	-1.23%
2017-07-18	0	7.340	7.330	7.340	7.300	7.350	4,057,000	29,741,160	7.3308	7.340	7.330	7.340	7.300	7.350	4,057,000	7.3308	0.55%
2017-07-17	0	7.300	7.300	7.310	7.250	7.350	3,170,900	23,113,431	7.2892	7.300	7.300	7.310	7.250	7.350	3,170,900	7.2892	-0.68%
2017-07-14	0	7.350	7.340	7.350	7.350	7.390	6,630,400	48,912,154	7.3770	7.350	7.340	7.350	7.350	7.390	6,630,400	7.3770	-0.41%
2017-07-13	0	7.380	7.370	7.380	7.370	7.400	3,402,400	25,132,285	7.3866	7.380	7.370	7.380	7.370	7.400	3,402,400	7.3866	-1.34%
2017-07-12	0	7.480	7.480	7.490	7.460	7.520	3,405,700	25,476,984	7.4807	7.480	7.480	7.490	7.460	7.520	3,405,700	7.4807	-0.93%
2017-07-11	0	7.550	7.550	7.560	7.540	7.670	3,055,000	23,159,078	7.5807	7.550	7.550	7.560	7.540	7.670	3,055,000	7.5807	-2.33%
2017-07-10	0	7.730	7.730	7.740	7.650	7.730	3,138,000	24,038,260	7.6604	7.730	7.730	7.740	7.650	7.730	3,138,000	7.6604	0.26%
2017-07-07	0	7.710	7.710	7.720	7.690	7.720	3,019,900	23,278,722	7.7084	7.710	7.710	7.720	7.690	7.720	3,019,900	7.7084	0.78%
2017-07-06	0	7.650	7.640	7.650	7.620	7.680	2,802,100	21,414,034	7.6421	7.650	7.640	7.650	7.620	7.680	2,802,100	7.6421	-0.13%
2017-07-05	0	7.660	7.650	7.660	7.660	7.770	2,745,300	21,317,226	7.7650	7.660	7.650	7.660	7.660	7.770	2,745,300	7.7650	-0.91%
2017-07-04	0	7.730	7.720	7.730	7.610	7.760	3,493,500	26,655,928	7.6301	7.730	7.720	7.730	7.610	7.760	3,493,500	7.6301	1.05%
2017-07-03	0	7.650	7.650	7.660	7.650	7.700	2,970,000	22,818,350	7.6829	7.650	7.650	7.660	7.650	7.700	2,970,000	7.6829	-1.03%
2017-06-30	0	7.730	7.720	7.730	7.720	7.760	3,011,000	23,288,000	7.7343	7.730	7.720	7.730	7.720	7.760	3,011,000	7.7343	0.52%
2017-06-29	0	7.690	7.680	7.690	7.670	7.690	2,671,000	20,525,180	7.6845	7.690	7.680	7.690	7.670	7.690	2,671,000	7.6845	-0.39%
2017-06-28	0	7.720	7.710	7.720	7.680	7.730	3,956,800	30,445,312	7.6944	7.720	7.710	7.720	7.680	7.730	3,956,800	7.6944	0.65%
2017-06-27	0	7.670	7.660	7.670	7.550	7.680	3,030,500	23,181,181	7.6493	7.670	7.660	7.670	7.550	7.680	3,030,500	7.6493	0.39%
2017-06-26	0	7.640	7.640	7.650	7.640	7.710	3,752,800	28,792,059	7.6722	7.640	7.640	7.650	7.640	7.710	3,752,800	7.6722	-1.16%
2017-06-23	0	7.730	7.720	7.730	7.690	7.740	3,033,000	23,396,130	7.7139	7.730	7.720	7.730	7.690	7.740	3,033,000	7.7139	-0.26%
2017-06-22	0	7.750	7.750	7.760	7.670	7.800	3,236,700	25,127,908	7.7634	7.750	7.750	7.760	7.670	7.800	3,236,700	7.7634	-0.64%
2017-06-21	0	7.800	7.800	7.810	7.740	7.820	3,137,500	24,470,890	7.7995	7.800	7.800	7.810	7.740	7.820	3,137,500	7.7995	0.52%
2017-06-20	0	7.760	7.750	7.760	7.700	7.760	3,640,500	28,124,875	7.7256	7.760	7.750	7.760	7.700	7.760	3,640,500	7.7256	0.52%
2017-06-19	0	7.720	7.710	7.720	7.710	7.760	3,345,000	25,854,750	7.7294	7.720	7.710	7.720	7.710	7.760	3,345,000	7.7294	-1.28%
2017-06-16	0	7.820	7.820	7.830	7.800	7.820	2,922,200	22,822,263	7.8100	7.820	7.820	7.830	7.800	7.820	2,922,200	7.8100	-0.26%
2017-06-15	0	7.840	7.830	7.840	7.790	7.850	3,469,100	27,117,510	7.8169	7.840	7.830	7.840	7.790	7.850	3,469,100	7.8169	1.42%
2017-06-14	0	7.730	7.720	7.730	7.700	7.750	2,712,000	20,975,360	7.7343	7.730	7.720	7.730	7.700	7.750	2,712,000	7.7343	0.39%
2017-06-13	0	7.700	7.700	7.710	7.690	7.740	3,311,900	25,523,681	7.7067	7.700	7.700	7.710	7.690	7.740	3,311,900	7.7067	-0.65%
2017-06-12	0	7.750	7.740	7.750	7.680	7.760	3,407,300	26,315,284	7.7232	7.750	7.740	7.750	7.680	7.760	3,407,300	7.7232	0.91%
2017-06-09	0	7.680	7.670	7.680	7.630	7.700	1,984,100	15,207,892	7.6649	7.680	7.670	7.680	7.630	7.700	1,984,100	7.6649	0.66%
2017-06-08	0	7.630	7.630	7.640	7.620	7.690	3,038,500	23,256,172	7.6538	7.630	7.630	7.640	7.620	7.690	3,038,500	7.6538	-0.52%
2017-06-07	0	7.670	7.660	7.670	7.620	7.680	4,497,600	34,413,680	7.6516	7.670	7.660	7.670	7.620	7.680	4,497,600	7.6516	-0.13%
2017-06-06	0	7.680	7.670	7.680	7.660	7.700	3,504,300	26,943,994	7.6888	7.680	7.670	7.680	7.660	7.700	3,504,300	7.6888	-0.13%
2017-06-05	0	7.690	7.680	7.690	7.610	7.690	2,826,800	21,643,252	7.6564	7.690	7.680	7.690	7.610	7.690	2,826,800	7.6564	0.65%
2017-06-02	0	7.640	7.640	7.650	7.600	7.650	3,667,400	27,947,400	7.6205	7.640	7.640	7.650	7.600	7.650	3,667,400	7.6205	-0.52%
2017-06-01	0	7.680	7.670	7.680	7.660	7.730	2,962,300	22,794,759	7.6950	7.680	7.670	7.680	7.660	7.730	2,962,300	7.6950	0.26%
2017-05-31	0	7.660	7.650	7.660	7.600	7.670	4,607,200	35,175,238	7.6348	7.660	7.650	7.660	7.600	7.670	4,607,200	7.6348	-0.13%
2017-05-29	0	7.670	7.660	7.670	7.670	7.720	1,875,000	14,416,500	7.6888	7.670	7.660	7.670	7.670	7.720	1,875,000	7.6888	-0.39%
2017-05-26	0	7.700	7.700	7.710	7.660	7.720	1,556,200	11,970,840	7.6924	7.700	7.700	7.710	7.660	7.720	1,556,200	7.6924	-0.13%
2017-05-25	0	7.710	7.710	7.720	7.700	7.810	3,937,200	30,522,890	7.7524	7.710	7.710	7.720	7.700	7.810	3,937,200	7.7524	-1.91%
2017-05-24	0	7.860	7.850	7.860	7.850	7.900	3,022,400	23,794,226	7.8726	7.860	7.850	7.860	7.850	7.900	3,022,400	7.8726	0.26%
2017-05-23	0	7.840	7.840	7.850	7.810	7.880	2,947,200	23,072,398	7.8286	7.840	7.840	7.850	7.810	7.880	2,947,200	7.8286	-0.25%
2017-05-22	0	7.860	7.850	7.860	7.850	7.930	3,266,000	25,769,270	7.8902	7.860	7.850	7.860	7.850	7.930	3,266,000	7.8902	-1.13%
2017-05-19	0	7.950	7.940	7.950	7.930	7.970	4,028,600	32,010,140	7.9457	7.950	7.940	7.950	7.930	7.970	4,028,600	7.9457	0.00%
2017-05-18	0	7.950	7.940	7.950	7.900	7.950	3,964,400	31,388,059	7.9175	7.950	7.940	7.950	7.900	7.950	3,964,400	7.9175	1.15%
2017-05-17	0	7.860	7.850	7.860	7.840	7.880	3,751,900	29,494,234	7.8611	7.860	7.850	7.860	7.840	7.880	3,751,900	7.8611	0.64%
2017-05-16	0	7.810	7.820	7.830	7.810	7.870	3,534,000	27,753,271	7.8532	7.810	7.820	7.830	7.810	7.870	3,534,000	7.8532	0.00%
2017-05-15	0	7.810	7.810	7.820	7.800	7.850	2,287,200	17,906,244	7.8289	7.810	7.810	7.820	7.800	7.850	2,287,200	7.8289	-1.88%
2017-05-12	0	7.960	7.950	7.960	7.920	7.970	2,680,900	21,300,966	7.9455	7.960	7.950	7.960	7.920	7.970	2,680,900	7.9455	0.00%
2017-05-11	0	7.960	7.960	7.970	7.900	7.980	2,753,000	21,879,271	7.9474	7.960	7.960	7.970	7.900	7.980	2,753,000	7.9474	-0.38%
2017-05-10	0	7.990	7.990	8.000	7.920	8.020	2,749,400	21,936,914	7.9788	7.990	7.990	8.000	7.920	8.020	2,749,400	7.9788	-0.87%
2017-05-09	0	8.060	8.070	8.080	8.050	8.160	1,918,500	15,543,245	8.1018	8.060	8.070	8.080	8.050	8.160	1,918,500	8.1018	-1.59%
2017-05-08	0	8.190	8.190	8.200	8.160	8.230	2,357,400	19,300,852	8.1873	8.190	8.190	8.200	8.160	8.230	2,357,400	8.1873	-0.49%
2017-05-05	0	8.230	8.220	8.230	8.140	8.240	2,309,900	18,902,448	8.1832	8.230	8.220	8.230	8.140	8.240	2,309,900	8.1832	1.48%
2017-05-04	0	8.110	8.100	8.110	8.080	8.130	1,497,500	12,167,703	8.1253	8.110	8.100	8.110	8.080	8.130	1,497,500	8.1253	1.00%
2017-05-02	0	8.030	8.030	8.040	7.940	8.040	1,492,100	11,929,223	7.9949	8.030	8.030	8.040	7.940	8.040	1,492,100	7.9949	0.50%
2017-04-28	0	7.990	7.980	7.990	7.960	7.990	3,080,200	24,582,428	7.9808	7.990	7.980	7.990	7.960	7.990	3,080,200	7.9808	0.25%
2017-04-27	0	7.970	7.970	7.980	7.930	8.010	3,291,800	26,223,404	7.9663	7.970	7.970	7.980	7.930	8.010	3,291,800	7.9663	0.50%
2017-04-26	0	7.930	7.930	7.940	7.880	7.940	4,140,300	32,812,277	7.9251	7.930	7.930	7.940	7.880	7.940	4,140,300	7.9251	-0.38%
2017-04-25	0	7.960	7.960	7.970	7.950	8.050	1,777,700	14,174,907	7.9737	7.960	7.960	7.970	7.950	8.050	1,777,700	7.9737	-1.49%
2017-04-24	0	8.080	8.080	8.090	8.060	8.140	2,349,300	18,994,205	8.0850	8.080	8.080	8.090	8.060	8.140	2,349,300	8.0850	-0.86%
2017-04-21	0	8.150	8.150	8.160	8.080	8.150	3,278,100	26,636,730	8.1257	8.150	8.150	8.160	8.080	8.150	3,278,100	8.1257	0.25%
2017-04-20	0	8.130	8.130	8.140	8.120	8.200	5,090,100	41,600,760	8.1729	8.130	8.130	8.140	8.120	8.200	5,090,100	8.1729	-0.73%
2017-04-19	0	8.190	8.180	8.190	8.150	8.220	3,384,400	27,716,557	8.1895	8.190	8.180	8.190	8.150	8.220	3,384,400	8.1895	0.61%
2017-04-18	0	8.140	8.130	8.140	8.000	8.140	4,155,900	33,708,276	8.1109	8.140	8.130	8.140	8.000	8.140	4,155,900	8.1109	1.62%
2017-04-13	0	8.010	8.000	8.010	7.970	8.060	3,889,100	31,179,777	8.0172	8.010	8.000	8.010	7.970	8.060	3,889,100	8.0172	0.00%
2017-04-12	0	8.010	8.000	8.020	8.010	8.090	2,909,600	23,475,180	8.0682	8.010	8.000	8.020	8.010	8.090	2,909,600	8.0682	-0.50%
2017-04-11	0	8.050	8.040	8.050	7.970	8.100	1,754,300	14,137,976	8.0590	8.050	8.040	8.050	7.970	8.100	1,754,300	8.0590	0.75%
2017-04-10	0	7.990	7.980	8.000	7.940	7.990	2,512,000	20,038,554	7.9771	7.990	7.980	8.000	7.940	7.990	2,512,000	7.9771	0.38%
2017-04-07	0	7.960	7.960	7.970	7.960	8.060	4,292,200	34,393,690	8.0131	7.960	7.960	7.970	7.960	8.060	4,292,200	8.0131	0.00%
2017-04-06	0	7.960	7.960	7.970	7.930	7.980	2,939,400	23,389,198	7.9571	7.960	7.960	7.970	7.930	7.980	2,939,400	7.9571	0.63%
2017-04-05	0	7.910	7.900	7.910	7.880	7.970	5,386,900	42,709,202	7.9283	7.910	7.900	7.910	7.880	7.970	5,386,900	7.9283	-0.50%
2017-04-03	0	7.950	7.940	7.950	7.900	7.950	2,609,500	20,671,173	7.9215	7.950	7.940	7.950	7.900	7.950	2,609,500	7.9215	-0.13%
2017-03-31	0	7.960	7.950	7.960	7.890	7.970	5,018,900	39,920,088	7.9540	7.960	7.950	7.960	7.890	7.970	5,018,900	7.9540	0.76%
2017-03-30	0	7.900	7.890	7.900	7.830	7.930	2,452,200	19,374,727	7.9010	7.900	7.890	7.900	7.830	7.930	2,452,200	7.9010	0.77%
2017-03-29	0	7.840	7.840	7.850	7.790	7.840	1,794,000	14,040,135	7.8262	7.840	7.840	7.850	7.790	7.840	1,794,000	7.8262	-0.13%
2017-03-28	0	7.850	7.850	7.860	7.830	7.860	1,543,100	12,101,017	7.8420	7.850	7.850	7.860	7.830	7.860	1,543,100	7.8420	-0.63%
2017-03-27	0	7.900	7.890	7.900	7.780	7.910	2,322,900	18,200,401	7.8352	7.900	7.890	7.900	7.780	7.910	2,322,900	7.8352	1.15%
2017-03-24	0	7.810	7.800	7.810	7.770	7.830	825,000	6,442,600	7.8092	7.810	7.800	7.810	7.770	7.830	825,000	7.8092	-0.13%
2017-03-23	0	7.820	7.800	7.820	7.750	7.820	2,879,200	22,425,194	7.7887	7.820	7.800	7.820	7.750	7.820	2,879,200	7.7887	-0.26%
2017-03-22	0	7.840	7.830	7.840	7.800	7.870	4,218,900	33,125,194	7.8516	7.840	7.830	7.840	7.800	7.870	4,218,900	7.8516	1.82%
2017-03-21	0	7.700	7.700	7.710	7.660	7.730	987,600	7,596,290	7.6917	7.700	7.700	7.710	7.660	7.730	987,600	7.6917	-0.65%
2017-03-20	0	7.750	7.750	7.760	7.730	7.800	624,000	4,841,713	7.7592	7.750	7.750	7.760	7.730	7.800	624,000	7.7592	-0.64%
2017-03-17	0	7.800	7.800	7.810	7.750	7.820	2,902,400	22,571,898	7.7770	7.800	7.800	7.810	7.750	7.820	2,902,400	7.7770	-0.13%
2017-03-16	0	7.810	7.790	7.810	7.800	7.870	5,720,900	44,746,785	7.8216	7.810	7.790	7.810	7.800	7.870	5,720,900	7.8216	-2.25%
2017-03-15	0	7.990	7.980	7.990	7.960	8.030	8,357,800	66,633,811	7.9726	7.990	7.980	7.990	7.960	8.030	8,357,800	7.9726	0.25%
2017-03-14	0	7.970	7.960	7.970	7.960	7.980	209,100	1,666,678	7.9707	7.970	7.960	7.970	7.960	7.980	209,100	7.9707

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---