Daily Price History RFM Poultry RFP

Daily Price History

If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.

Download Daily Price Table: Excel | CSV | Definitions

Trade Date	Last$	Daily Change %	Change %	Bid	Ask	Open	High	Low	Volume	Status
29-May-2020	0.72	-	-	-	-	-	-	-	-	SU
28-May-2020	0.72	-	-	-	-	-	-	-	-	SU
27-May-2020	0.72	-	-	-	-	-	-	-	-	SU
26-May-2020	0.72	-	-	-	-	-	-	-	-	SU
25-May-2020	0.72	-	-	-	-	-	-	-	-	SU
22-May-2020	0.72	-	-	-	-	-	-	-	-	SU
21-May-2020	0.72	-	-	-	-	-	-	-	-	SU
20-May-2020	0.72	-	-	-	-	-	-	-	-	SU
19-May-2020	0.72	-	-	-	-	-	-	-	-	SU
18-May-2020	0.72	-	-	-	-	-	-	-	-	SU
15-May-2020	0.72	-	-	-	-	-	-	-	-	SU
14-May-2020	0.72	-	-	-	-	-	-	-	-	SU
13-May-2020	0.72	-	-	-	-	-	-	-	-	SU
12-May-2020	0.72	-	-	-	-	-	-	-	-	SU
11-May-2020	0.72	-	-	-	-	-	-	-	-	SU
8-May-2020	0.72	-	-	-	-	-	-	-	-	SU
7-May-2020	0.72	-	-	-	-	-	-	-	-	SU XD
6-May-2020	0.72	-	-	-	-	-	-	-	-	XD
5-May-2020	0.72	-	-	-	-	-	-	-	-	XD
4-May-2020	0.72	-	-	-	-	-	-	-	-	XD
1-May-2020	0.72	-	-	-	-	-	-	-	-	XD
30-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
29-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
28-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
27-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
24-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
23-Apr-2020	0.72	-	-	-	-	-	-	-	-	XD
22-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
21-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
20-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
17-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
16-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
15-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
14-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
9-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
8-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
7-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
6-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
3-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
2-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
1-Apr-2020	0.72	-	-	-	0.72	-	-	-	-
31-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
30-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
27-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
26-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
25-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
24-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
23-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
20-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
19-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
18-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
17-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
16-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
13-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
12-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
11-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
10-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
9-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
6-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
5-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
4-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
3-Mar-2020	0.72	-	-	-	0.72	-	-	-	-
2-Mar-2020	0.72	-	-	-	-	-	-	-	-
28-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
27-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
26-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
25-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
24-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
21-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
20-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
19-Feb-2020	0.72	-	-	-	-	-	-	-	-	XC
18-Feb-2020	0.72	-	-	-	0.72	-	-	-	-
17-Feb-2020	0.72	-	-	-	0.72	-	-	-	-
14-Feb-2020	0.72	-	-	-	0.72	-	-	-	-
13-Feb-2020	0.72	-	-	-	0.72	-	-	-	-
12-Feb-2020	0.72	-	-	-	-	-	-	-	-
11-Feb-2020	0.72	-	-	-	-	-	-	-	-
10-Feb-2020	0.72	-	-	-	0.78	-	-	-	-
7-Feb-2020	0.72	-	-	-	0.78	-	-	-	-
6-Feb-2020	0.72	-	-	-	0.78	-	-	-	-
5-Feb-2020	0.72	-	-	-	0.78	-	-	-	-
4-Feb-2020	0.72	-6.49%	1.41%	-	0.78	0.71	0.72	0.71	5,531
3-Feb-2020	0.77	-	-	-	0.71	-	-	-	-
31-Jan-2020	0.77	-	-	-	0.71	-	-	-	-
30-Jan-2020	0.77	-	-	-	0.71	-	-	-	-
29-Jan-2020	0.77	-	-	-	0.72	-	-	-	-
28-Jan-2020	0.77	-	-	-	0.72	-	-	-	-
27-Jan-2020	-	-	-	-	-	-	-	-	-
24-Jan-2020	0.77	-	-	-	0.73	-	-	-	-
23-Jan-2020	0.77	-	-	-	0.74	-	-	-	-
22-Jan-2020	0.77	-	-	-	0.75	-	-	-	-
21-Jan-2020	0.77	-	-	-	0.75	-	-	-	-
20-Jan-2020	0.77	-	-	-	0.75	-	-	-	-
17-Jan-2020	0.77	-	-	-	0.75	-	-	-	-
16-Jan-2020	0.77	-	-	-	0.76	-	-	-	-
15-Jan-2020	0.77	-	-	-	-	-	-	-	-
14-Jan-2020	0.77	-	-	-	0.8	-	-	-	-
13-Jan-2020	0.77	-	-	-	0.8	-	-	-	-
10-Jan-2020	0.77	-	-	-	0.8	-	-	-	-
9-Jan-2020	0.77	-	-	-	-	-	-	-	-
8-Jan-2020	0.77	-	-	-	-	-	-	-	-
7-Jan-2020	0.77	-	-	-	-	-	-	-	-
6-Jan-2020	0.77	2.67%	-	0.77	-	0.77	0.77	0.77	1,879
3-Jan-2020	0.75	-	-	0.77	-	-	-	-	-
2-Jan-2020	0.75	-	-	0.77	-	-	-	-	-
31-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
30-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
27-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
24-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
23-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
20-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
19-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
18-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
17-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
16-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
13-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
12-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
11-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
10-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
9-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
6-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
5-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
4-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
3-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
2-Dec-2019	0.75	-	-	0.77	-	-	-	-	-
29-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
28-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
27-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
26-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
25-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
22-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
21-Nov-2019	0.75	-	-	0.77	-	-	-	-	-
20-Nov-2019	0.75	-	-	0.76	-	-	-	-	-
19-Nov-2019	0.75	-	-	0.75	-	-	-	-	-
18-Nov-2019	0.75	-	-	0.75	-	0.75	0.75	0.75	19,198
15-Nov-2019	0.75	7.14%	-	0.75	-	0.75	0.75	0.75	29,663
14-Nov-2019	0.70	-	-	0.75	-	-	-	-	-
13-Nov-2019	0.70	-	-	0.7	-	0.70	0.70	0.70	1,842
12-Nov-2019	0.70	-	-	0.7	-	0.70	0.70	0.70	8,295
11-Nov-2019	0.70	-	-	0.7	-	0.70	0.70	0.70	1,397
8-Nov-2019	0.70	2.94%	-	0.7	-	0.70	0.70	0.70	234
7-Nov-2019	0.68	-	-	0.7	-	-	-	-	-
6-Nov-2019	0.68	-	-	0.7	-	-	-	-	-
5-Nov-2019	0.68	-	-	0.7	-	-	-	-	-
4-Nov-2019	0.68	-4.23%	-4.90%	0.7	-	0.715	0.715	0.68	20,000
1-Nov-2019	0.71	2.90%	-	0.715	0.75	0.71	0.71	0.71	1,498
31-Oct-2019	0.69	2.99%	-	0.71	-	0.69	0.69	0.69	1,053
30-Oct-2019	0.67	-	-	0.69	-	-	-	-	-
29-Oct-2019	0.67	-	-	0.69	-	-	-	-	-
28-Oct-2019	0.67	-6.94%	-	0.69	-	0.67	0.67	0.67	11,186
25-Oct-2019	0.72	-	-	-	0.67	-	-	-	-
24-Oct-2019	0.72	-	-	-	0.69	-	-	-	-
23-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
22-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
21-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
18-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
17-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
16-Oct-2019	0.72	-	-	-	-	-	-	-	-
15-Oct-2019	0.72	-	-	-	-	-	-	-	-
14-Oct-2019	0.72	-	-	-	-	-	-	-	-
11-Oct-2019	0.72	-	-	-	-	-	-	-	-
10-Oct-2019	0.72	-	2.86%	-	-	0.70	0.72	0.70	7,616
9-Oct-2019	0.72	-	-	-	0.7	-	-	-	-
8-Oct-2019	0.72	-	-	-	0.72	-	-	-	-
7-Oct-2019	0.72	-	-	-	-	-	-	-	-
4-Oct-2019	0.72	-	-	-	-	-	-	-	-
3-Oct-2019	0.72	-	-	-	-	0.72	0.72	0.72	6,707
2-Oct-2019	0.72	-	-	-	0.72	0.72	0.72	0.72	6,078
1-Oct-2019	0.72	-	-	0.72	-	-	-	-	-
30-Sep-2019	0.72	-	-	0.72	-	-	-	-	-
27-Sep-2019	0.72	-	-	0.72	-	-	-	-	-
26-Sep-2019	0.72	1.41%	-	0.72	-	0.72	0.72	0.72	9,911
25-Sep-2019	0.71	-	-	0.72	-	-	-	-	-
24-Sep-2019	0.71	-	-	0.72	-	-	-	-	-
23-Sep-2019	0.71	-	-	0.72	-	-	-	-	-
20-Sep-2019	0.71	-	-	0.72	-	-	-	-	-
19-Sep-2019	0.71	-	-	0.72	-	-	-	-	-
18-Sep-2019	0.71	-1.39%	1.43%	0.72	-	0.70	0.71	0.70	4,749
17-Sep-2019	0.72	-	-	-	0.7	-	-	-	-
16-Sep-2019	0.72	-	-	-	0.7	-	-	-	-
13-Sep-2019	0.72	-	-	-	0.72	-	-	-	-
12-Sep-2019	0.72	-	-	-	-	-	-	-	-
11-Sep-2019	0.72	-	-	-	-	-	-	-	-
10-Sep-2019	0.72	-	-	-	-	0.72	0.72	0.72	36,000
9-Sep-2019	0.72	-	-	0.72	-	-	-	-	-
6-Sep-2019	0.72	-	-	0.72	-	0.72	0.72	0.72	2,817
5-Sep-2019	0.72	-	-	0.72	-	-	-	-	-
4-Sep-2019	0.72	-	-	-	-	0.72	0.72	0.68	48,537
2-Sep-2019	0.72	-	-	-	0.72	0.72	0.72	0.72	20,000
30-Aug-2019	0.72	-	-	-	-	0.72	0.72	0.72	95,974
29-Aug-2019	0.72	-	-	0.73	-	-	-	-	-
28-Aug-2019	0.72	-	-	0.72	-	0.72	0.72	0.72	13,842
27-Aug-2019	0.72	7.46%	-	-	0.7	0.72	0.72	0.72	25,766
26-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
23-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
22-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
21-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
20-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
19-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
16-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
15-Aug-2019	0.67	-	-	0.72	-	-	-	-	-
14-Aug-2019	0.67	-	-	0.67	-	-	-	-	-
13-Aug-2019	0.67	-	-	0.67	-	-	-	-	-
12-Aug-2019	0.67	3.08%	-	0.67	-	0.67	0.67	0.67	4,996
9-Aug-2019	0.65	-9.72%	-	0.67	-	0.65	0.65	0.65	13,669
8-Aug-2019	0.72	-	-	0.65	-	-	-	-	-
7-Aug-2019	0.72	-	-	0.65	-	-	-	-	-
6-Aug-2019	0.72	8.27%	-	0.665	-	0.72	0.72	0.72	3,149
5-Aug-2019	0.665	-	-	0.665	0.72	0.665	0.69	0.665	55,529
2-Aug-2019	0.665	-	-	0.665	0.72	-	-	-	-
1-Aug-2019	0.665	-	-	0.665	0.72	0.665	0.665	0.665	1,044
31-Jul-2019	0.665	-8.90%	-	0.665	0.71	0.665	0.665	0.665	3,072
30-Jul-2019	0.73	-	-	0.665	0.73	0.73	0.73	0.73	1,204
29-Jul-2019	0.73	-	-	0.73	-	0.73	0.73	0.73	3,796
26-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
25-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
24-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
23-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
22-Jul-2019	0.73	-	-	0.73	-	0.73	0.73	0.73	1,495
19-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
18-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
17-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
16-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
15-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
12-Jul-2019	0.73	-	-	0.73	-	0.73	0.73	0.73	6,348
11-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
10-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
9-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
8-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
5-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
4-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
3-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
2-Jul-2019	0.73	-	-	0.73	-	-	-	-	-
1-Jul-2019	0.73	-2.67%	-2.67%	0.73	-	0.75	0.75	0.73	4,657
28-Jun-2019	0.75	1.35%	-	0.75	-	0.75	0.75	0.75	2,962
27-Jun-2019	0.74	-	-	0.75	-	-	-	-	-
26-Jun-2019	0.74	-	-	0.75	-	-	-	-	-
25-Jun-2019	0.74	-	-	0.75	-	-	-	-	-
24-Jun-2019	0.74	-	-	0.75	-	-	-	-	-
21-Jun-2019	0.74	-	-1.33%	0.74	-	0.75	0.75	0.74	2,632
20-Jun-2019	0.74	4.23%	-	0.74	-	0.74	0.74	0.74	6,873
19-Jun-2019	0.71	-	-	0.74	-	-	-	-	-
18-Jun-2019	0.71	-	-	0.74	-	-	-	-	-
17-Jun-2019	0.71	-	-	0.72	-	-	-	-	-
14-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
13-Jun-2019	0.71	-	-	0.71	-	0.71	0.71	0.71	1,453
12-Jun-2019	0.71	-	-	0.71	0.71	-	-	-	-
11-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
10-Jun-2019	-	-	-	-	-	-	-	-	-
7-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
6-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
5-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
4-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
3-Jun-2019	0.71	-	-	0.71	-	-	-	-	-
31-May-2019	0.71	-	-	0.71	-	-	-	-	-
30-May-2019	0.71	1.43%	-	0.71	-	0.71	0.71	0.71	6,262
29-May-2019	0.70	-	-	0.71	-	-	-	-	-
28-May-2019	0.70	2.94%	-	0.71	-	0.70	0.70	0.70	3,215
27-May-2019	0.68	-	-	0.7	-	-	-	-	-
24-May-2019	0.68	-	-	0.68	-	0.68	0.68	0.68	4,616
23-May-2019	0.68	-	-	0.68	-	0.68	0.68	0.68	1,040
22-May-2019	0.68	-	-	0.68	-	-	-	-	-
21-May-2019	0.68	1.49%	-1.45%	0.68	-	0.69	0.69	0.68	6,221
20-May-2019	0.67	-	-	0.69	-	-	-	-	-
17-May-2019	0.67	-	-	0.69	-	-	-	-	-
16-May-2019	0.67	-	-	0.68	-	-	-	-	-
15-May-2019	0.67	3.08%	-	0.68	-	0.67	0.67	0.67	6,124
14-May-2019	0.65	-	-	0.67	-	-	-	-	-
13-May-2019	0.65	-	-	0.67	-	-	-	-	-
10-May-2019	0.65	-	-	0.67	-	-	-	-	-
9-May-2019	0.65	-	-	0.65	-	-	-	-	-
8-May-2019	0.65	-	-	0.65	-	-	-	-	-
7-May-2019	0.65	-	-5.80%	0.65	-	0.69	0.69	0.65	10,723
6-May-2019	0.65	-	-	0.67	-	-	-	-	-
3-May-2019	0.65	-8.45%	-8.45%	0.67	-	0.71	0.71	0.65	4,247
2-May-2019	0.71	-5.33%	-	0.71	-	0.71	0.71	0.71	914
1-May-2019	0.75	-	-	0.71	-	-	-	-	-
30-Apr-2019	0.75	-	-	0.65	-	-	-	-	-	XD
29-Apr-2019	0.75	-13.79%	1.35%	0.65	-	0.74	0.75	0.74	3,220	XD
26-Apr-2019	0.87	-	-	0.65	0.87	-	-	-	-	XD
25-Apr-2019	-	-	-	-	-	-	-	-	-	XD
24-Apr-2019	0.87	-	-	0.65	-	-	-	-	-	XD
23-Apr-2019	0.87	-	-	0.65	-	-	-	-	-	XD
18-Apr-2019	0.87	-	-	0.65	-	-	-	-	-	XD
17-Apr-2019	0.87	-3.33%	-2.25%	0.5	-	0.89	0.89	0.87	8,912	XD
16-Apr-2019	0.90	-4.26%	-	0.89	0.9	0.90	0.90	0.90	1,483	XD
15-Apr-2019	0.94	4.44%	-	0.9	0.95	0.94	0.94	0.94	19,182	XD
12-Apr-2019	0.90	-	-	0.9	0.94	0.90	0.90	0.90	1,037	XD
11-Apr-2019	0.90	-	-	0.9	0.94	-	-	-	-	XD
10-Apr-2019	0.90	-	-	0.9	0.94	-	-	-	-	XD
9-Apr-2019	0.90	-6.25%	-	0.9	0.94	0.90	0.90	0.90	4,480	XD
8-Apr-2019	0.96	-	-	0.5	0.9	-	-	-	-	XD
5-Apr-2019	0.96	-	-	0.5	0.9	-	-	-	-	XD
4-Apr-2019	0.96	-	-	0.5	0.92	-	-	-	-	XD
3-Apr-2019	0.96	-	-	0.5	0.93	-	-	-	-	XD
2-Apr-2019	0.96	-	-	0.5	0.93	-	-	-	-	XD
1-Apr-2019	0.96	-	-	0.5	0.93	-	-	-	-	XD
29-Mar-2019	0.96	-	-	-	0.94	-	-	-	-	XD
28-Mar-2019	0.96	-	-	-	0.94	-	-	-	-	XD
27-Mar-2019	0.96	-	-	-	0.94	-	-	-	-
26-Mar-2019	0.96	-	-	-	0.94	-	-	-	-
25-Mar-2019	0.96	-	-	-	0.95	-	-	-	-
22-Mar-2019	0.96	-	-	-	0.95	-	-	-	-
21-Mar-2019	0.96	-	-	-	0.96	-	-	-	-
20-Mar-2019	0.96	-4.00%	-	-	0.97	0.96	0.96	0.96	6,006
19-Mar-2019	1.00	-	-	-	0.96	-	-	-	-
18-Mar-2019	1.00	-	-	-	0.97	-	-	-	-
15-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
14-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
13-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
12-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
11-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
8-Mar-2019	1.00	-	-	-	0.98	-	-	-	-
7-Mar-2019	1.00	-	-	-	-	1.00	1.00	1.00	12,319
6-Mar-2019	1.00	-	-	1.00	-	1.00	1.00	1.00	20,000
5-Mar-2019	1.00	-	0.50%	-	1.00	0.995	1.00	0.995	10,106
4-Mar-2019	1.00	-	-	-	0.995	1.00	1.00	1.00	10,000
1-Mar-2019	1.00	-	-	-	1.00	-	-	-	-
28-Feb-2019	1.00	-	-	-	-	1.00	1.00	1.00	3,975
27-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
26-Feb-2019	1.00	-	-	1.00	-	1.00	1.00	1.00	15,343
25-Feb-2019	1.00	-	-	-	1.00	1.00	1.00	1.00	5,726
22-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
21-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
20-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
19-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
18-Feb-2019	1.00	-	-	1.00	-	1.00	1.00	1.00	2,672
15-Feb-2019	1.00	-	-	1.00	-	-	-	-	-
14-Feb-2019	1.00	-	-	1.00	-	1.00	1.00	1.00	1,602
13-Feb-2019	1.00	-2.91%	-	-	1.00	1.00	1.00	1.00	1,113
12-Feb-2019	1.03	-	-	1.00	-	-	-	-	-
11-Feb-2019	1.03	-	-	1.00	-	-	-	-	-
8-Feb-2019	1.03	-	-	1.00	-	1.03	1.03	1.03	3,115
7-Feb-2019	1.03	-	-	-	-	-	-	-	-
6-Feb-2019	1.03	-	-	0.95	-	-	-	-	-
5-Feb-2019	1.03	-	-	0.95	-	-	-	-	-
4-Feb-2019	1.03	-	-	0.95	-	-	-	-	-
1-Feb-2019	1.03	6.19%	10.75%	0.89	-	0.93	1.03	0.93	5,517
31-Jan-2019	0.97	-	-	0.89	0.97	-	-	-	-	XD
30-Jan-2019	0.97	-	-	0.89	1.02	-	-	-	-	XD
29-Jan-2019	0.97	-	-	-	1.02	0.97	0.97	0.97	1,267	XD
28-Jan-2019	-	-	-	-	-	-	-	-	-	XD
25-Jan-2019	1.03	-	-	0.97	1.03	-	-	-	-	XD
24-Jan-2019	1.03	-	-	0.97	1.03	-	-	-	-	XD
23-Jan-2019	1.03	-	-	0.97	-	1.03	1.03	1.03	20,000	XD
22-Jan-2019	1.03	-	-	0.97	1.03	-	-	-	-	XD
21-Jan-2019	1.03	-	-	0.97	1.03	-	-	-	-	XD
18-Jan-2019	1.03	-	-	0.97	-	-	-	-	-	XD
17-Jan-2019	1.03	-	-	0.97	-	-	-	-	-	XD
16-Jan-2019	1.03	-	-	0.97	-	-	-	-	-	XD
15-Jan-2019	1.03	-4.63%	-	1.03	-	1.03	1.03	1.03	2,202	XD
14-Jan-2019	1.08	-	-	1.03	-	-	-	-	-	XD
11-Jan-2019	1.08	-5.26%	-	1.08	-	1.08	1.08	1.08	3,207	XD
10-Jan-2019	1.14	-	-	1.08	-	-	-	-	-	XD
9-Jan-2019	1.14	-	-	1.08	-	-	-	-	-	XD
8-Jan-2019	1.14	-	-	1.08	-	-	-	-	-	XD
7-Jan-2019	1.14	-3.39%	-	1.14	-	1.14	1.14	1.14	2,082	XD
4-Jan-2019	1.18	-	-	1.14	-	-	-	-	-	XD
3-Jan-2019	1.18	-	-	1.14	-	-	-	-	-	XD
2-Jan-2019	1.18	-	-	-	-	-	-	-	-	XD
31-Dec-2018	1.18	-	-	-	-	-	-	-	-	XD
28-Dec-2018	1.18	-	-	-	-	-	-	-	-	XD
27-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
24-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
21-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
20-Dec-2018	1.18	-	-	1.18	-	1.18	1.18	1.18	11,800
19-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
18-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
17-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
14-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
13-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
12-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
11-Dec-2018	1.18	-	-	1.18	-	-	-	-	-
10-Dec-2018	1.18	-3.28%	-0.84%	1.18	-	1.19	1.19	1.18	3,600
7-Dec-2018	1.22	-	-	1.19	-	-	-	-	-
6-Dec-2018	1.22	2.52%	-	1.19	-	1.22	1.22	1.22	16,004
5-Dec-2018	1.19	-0.83%	-	1.19	1.22	1.19	1.19	1.19	2,005
4-Dec-2018	1.20	0.84%	-	1.19	-	1.20	1.20	1.20	10,000
3-Dec-2018	1.19	-	-	1.2	-	-	-	-	-
30-Nov-2018	1.19	-0.83%	-	1.19	-	1.19	1.19	1.19	4,531
29-Nov-2018	1.20	-	-4.00%	1.19	-	1.25	1.25	1.20	84,305
28-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
27-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
26-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
23-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
22-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
21-Nov-2018	1.20	-	-	1.2	1.25	-	-	-	-
20-Nov-2018	1.20	-	-	1.2	1.25	1.20	1.20	1.20	2,672
19-Nov-2018	1.20	-1.64%	-	1.2	1.25	1.20	1.20	1.20	821
16-Nov-2018	1.22	-	-	1.2	1.25	-	-	-	-
15-Nov-2018	1.22	-	-	1.2	1.25	-	-	-	-
14-Nov-2018	1.22	-	-	1.2	1.25	-	-	-	-
13-Nov-2018	1.22	-	-	1.2	1.25	1.22	1.22	1.22	10,394
12-Nov-2018	1.22	-	-	1.2	1.25	-	-	-	-
9-Nov-2018	1.22	1.67%	-	1.2	-	1.22	1.22	1.22	20,000
8-Nov-2018	1.20	-	-	1.2	1.22	1.20	1.20	1.20	2,586
7-Nov-2018	1.20	-	-	1.2	1.22	-	-	-	-
6-Nov-2018	1.20	-	-	1.2	1.22	1.20	1.20	1.20	3,055
5-Nov-2018	1.20	2.56%	-	1.2	1.22	1.20	1.20	1.20	5,171
2-Nov-2018	1.17	-	-	1.2	1.22	-	-	-	-
1-Nov-2018	1.17	-	-	1.2	1.22	-	-	-	-
31-Oct-2018	1.17	-	-	1.2	1.22	-	-	-	-	XD
30-Oct-2018	1.17	-	-	1.19	1.22	-	-	-	-	XD
29-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
26-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
25-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
24-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
23-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
22-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
19-Oct-2018	1.17	-	-	1.18	1.22	-	-	-	-	XD
18-Oct-2018	1.17	-	-	1.17	1.22	-	-	-	-	XD
17-Oct-2018	1.17	-	-	1.17	1.22	-	-	-	-	XD
16-Oct-2018	1.17	-	-	1.17	1.22	-	-	-	-	XD
15-Oct-2018	1.17	-	-	1.17	1.22	1.17	1.17	1.17	573	XD
12-Oct-2018	1.17	-	-	1.17	1.22	-	-	-	-	XD
11-Oct-2018	1.17	-	-	1.17	1.22	-	-	-	-	XD
10-Oct-2018	1.17	-	-	1.17	-	-	-	-	-	XD
9-Oct-2018	1.17	-2.50%	-3.31%	1.17	-	1.21	1.21	1.17	36,918	XD
8-Oct-2018	1.20	-	-	1.21	1.25	-	-	-	-	XD
5-Oct-2018	1.20	-	-	1.21	1.25	-	-	-	-	XD
4-Oct-2018	1.20	-	-	1.2	1.25	1.20	1.20	1.20	18,408	XD
3-Oct-2018	1.20	-	-	1.2	-	-	-	-	-	XD
2-Oct-2018	1.20	-	-	1.18	-	-	-	-	-	XD
1-Oct-2018	1.20	-	-	1.18	-	-	-	-	-	XD
28-Sep-2018	1.20	-	-	1.18	-	-	-	-	-	XD
27-Sep-2018	1.20	-	-	-	-	-	-	-	-	XD
26-Sep-2018	1.20	-	-	1.2	1.28	-	-	-	-
25-Sep-2018	1.20	-	-	1.2	1.28	-	-	-	-
24-Sep-2018	1.20	-	-	1.2	1.28	-	-	-	-
21-Sep-2018	1.20	-	-	1.2	1.28	-	-	-	-
20-Sep-2018	1.20	-	-	1.2	1.28	1.20	1.20	1.20	4,105
19-Sep-2018	1.20	-	-	1.2	1.28	-	-	-	-
18-Sep-2018	1.20	-	-	1.18	1.28	-	-	-	-
17-Sep-2018	1.20	-0.83%	-0.83%	1.18	1.2	1.21	1.21	1.20	7,993
14-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
13-Sep-2018	1.21	-	-	1.21	1.28	1.21	1.21	1.21	1,828
12-Sep-2018	1.21	-	-	1.21	1.28	1.21	1.21	1.21	1,048
11-Sep-2018	1.21	-	-	1.21	1.28	1.21	1.21	1.21	779
10-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
7-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
6-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
5-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
4-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
3-Sep-2018	1.21	-	-	1.21	1.28	-	-	-	-
31-Aug-2018	1.21	-	-	1.21	1.28	-	-	-	-
30-Aug-2018	1.21	-	-	1.21	1.28	-	-	-	-
29-Aug-2018	1.21	-	-	1.21	1.28	-	-	-	-
28-Aug-2018	1.21	0.83%	-	1.21	1.28	1.21	1.21	1.21	1,852
27-Aug-2018	1.20	-	-	1.21	1.28	-	-	-	-
24-Aug-2018	1.20	-	-	1.21	1.28	1.20	1.20	1.20	2,093
23-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
22-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
21-Aug-2018	1.20	-	-	1.2	1.28	1.20	1.20	1.20	7,396
20-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
17-Aug-2018	1.20	-	-	1.2	1.28	1.20	1.20	1.20	8,849
16-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
15-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
14-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
13-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
10-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
9-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
8-Aug-2018	1.20	-	-	1.2	1.28	1.20	1.20	1.20	5,010
7-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
6-Aug-2018	1.20	-	-	1.2	1.28	1.20	1.20	1.20	6,986
3-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
2-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
1-Aug-2018	1.20	-	-	1.2	1.28	-	-	-	-
31-Jul-2018	1.20	-	-	1.2	1.28	-	-	-	-	XD
30-Jul-2018	1.20	1.69%	-	1.2	1.28	1.20	1.20	1.20	904	XD
27-Jul-2018	1.18	-	-	1.2	1.28	-	-	-	-	XD
26-Jul-2018	1.18	0.85%	-	1.18	1.28	1.18	1.18	1.18	387	XD
25-Jul-2018	1.17	-	-	1.18	1.28	-	-	-	-	XD
24-Jul-2018	1.17	-	-	1.18	1.28	-	-	-	-	XD
23-Jul-2018	1.17	-	-	1.18	-	-	-	-	-	XD
20-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
19-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
18-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
17-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
16-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
13-Jul-2018	1.17	-	-	1.17	-	1.17	1.17	1.17	4,810	XD
12-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
11-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
10-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
9-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
6-Jul-2018	1.17	-	-	1.17	-	1.17	1.17	1.17	11,582	XD
5-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
4-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
3-Jul-2018	1.17	-	-	1.17	-	1.17	1.17	1.17	11,478	XD
2-Jul-2018	1.17	-	-	1.17	-	-	-	-	-	XD
29-Jun-2018	1.17	-	-	1.17	-	-	-	-	-	XD
28-Jun-2018	1.17	-	-	1.14	-	-	-	-	-	XD
27-Jun-2018	1.17	-	-	1.17	1.26	1.17	1.17	1.17	4,467
26-Jun-2018	1.17	-2.50%	-5.65%	1.17	1.26	1.24	1.24	1.17	72,736
25-Jun-2018	1.20	-	-	1.22	1.24	-	-	-	-
22-Jun-2018	1.20	2.13%	1.69%	1.2	1.24	1.18	1.20	1.18	7,988
21-Jun-2018	1.175	-	-	1.18	1.2	-	-	-	-
20-Jun-2018	1.175	0.86%	-	1.175	1.2	1.175	1.175	1.175	6,224
19-Jun-2018	1.165	-	-	1.17	1.2	-	-	-	-
18-Jun-2018	1.165	-	-	1.165	1.2	-	-	-	-
15-Jun-2018	1.165	0.43%	-	1.165	1.2	1.165	1.165	1.165	2,082
14-Jun-2018	1.16	1.75%	-	1.165	1.2	1.16	1.16	1.16	3,131
13-Jun-2018	1.14	-	-1.72%	1.16	1.2	1.16	1.16	1.14	21,756
12-Jun-2018	1.14	-	-1.72%	1.14	1.16	1.16	1.16	1.14	19,276
11-Jun-2018	-	-	-	-	-	-	-	-	-
8-Jun-2018	1.15	-	-	1.16	1.2	-	-	-	-
7-Jun-2018	1.15	0.88%	-	1.155	1.2	1.15	1.15	1.15	4,276
6-Jun-2018	1.14	-	-	1.15	1.2	-	-	-	-
5-Jun-2018	1.14	-	-	1.15	1.2	-	-	-	-
4-Jun-2018	1.14	-	-	1.15	1.2	-	-	-	-
1-Jun-2018	1.14	-	-	1.15	1.2	-	-	-	-
31-May-2018	1.14	-	-	1.14	1.2	-	-	-	-
30-May-2018	1.14	-1.72%	-1.72%	1.14	1.2	1.16	1.16	1.14	7,672
29-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
28-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
25-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
24-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
23-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
22-May-2018	1.16	-1.28%	-	1.16	1.2	1.16	1.16	1.16	3,135
21-May-2018	1.175	-	-	1.16	1.2	-	-	-	-
18-May-2018	1.175	-	-	1.16	1.2	-	-	-	-
17-May-2018	1.175	1.29%	-	1.16	1.2	1.175	1.175	1.175	226,668
16-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
15-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
14-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
11-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
10-May-2018	1.16	-	-	1.16	1.2	-	-	-	-
9-May-2018	1.16	1.75%	-	1.16	1.2	1.16	1.16	1.16	1,069
8-May-2018	1.14	-	-	1.16	1.2	-	-	-	-
7-May-2018	1.14	-	-	1.16	1.2	-	-	-	-
4-May-2018	1.14	-	-	1.16	1.2	-	-	-	-
3-May-2018	1.14	-	-	1.16	1.2	-	-	-	-
2-May-2018	1.14	-	-	1.14	1.2	-	-	-	-	XD
1-May-2018	1.14	-	-	1.14	1.2	-	-	-	-	XD
30-Apr-2018	1.14	-	-	1.14	1.2	1.14	1.14	1.14	3,111	XD
27-Apr-2018	1.14	-	-	1.14	1.2	1.14	1.14	1.14	4,934	XD
26-Apr-2018	1.14	-	-	1.14	1.2	1.14	1.14	1.14	5,344	XD
25-Apr-2018	-	-	-	-	-	-	-	-	-	XD
24-Apr-2018	1.135	-1.30%	-1.30%	1.14	1.2	1.15	1.15	1.135	4,917	XD
23-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
20-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
19-Apr-2018	1.15	-	-	1.15	1.2	1.15	1.15	1.15	978	XD
18-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
17-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
16-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
13-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
12-Apr-2018	1.15	-	-	1.15	1.2	1.15	1.15	1.15	4,936	XD
11-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
10-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
9-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
6-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
5-Apr-2018	1.15	-	-	1.15	1.2	1.15	1.15	1.15	1,974	XD
4-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
3-Apr-2018	1.15	-	-	1.15	1.2	-	-	-	-	XD
29-Mar-2018	1.15	-	-	1.15	1.2	1.15	1.15	1.15	8,379	XD
28-Mar-2018	1.15	-	-	1.15	1.19	1.15	1.15	1.15	978	XD
27-Mar-2018	1.15	-	-	1.14	1.19	-	-	-	-
26-Mar-2018	1.15	-	-	1.14	1.19	-	-	-	-
23-Mar-2018	1.15	1.77%	-	1.14	1.19	1.15	1.15	1.15	10,000
22-Mar-2018	1.13	-	-	1.13	1.19	1.13	1.13	1.13	3,114
21-Mar-2018	1.13	0.89%	-	1.13	1.19	1.13	1.13	1.13	1,975
20-Mar-2018	1.12	-	-	1.13	1.19	-	-	-	-
19-Mar-2018	1.12	-	-	1.125	1.2	-	-	-	-
16-Mar-2018	1.12	-	-	1.125	1.2	-	-	-	-
15-Mar-2018	1.12	-	-	1.125	1.2	-	-	-	-
14-Mar-2018	1.12	1.82%	-1.75%	1.12	1.2	1.14	1.14	1.12	10,689
13-Mar-2018	1.10	-	-	1.14	1.2	-	-	-	-
12-Mar-2018	1.10	-	-	1.125	1.2	-	-	-	-
9-Mar-2018	1.10	-	-	1.12	1.2	1.10	1.10	1.10	1,975
8-Mar-2018	1.10	-8.33%	-	1.1	1.2	1.10	1.10	1.10	12,333
7-Mar-2018	1.20	-	-	1.00	1.2	1.20	1.20	1.20	923
6-Mar-2018	1.20	-	-	1.2	1.25	-	-	-	-
5-Mar-2018	1.20	-	-	1.2	1.25	1.20	1.20	1.20	1
2-Mar-2018	1.20	-	-	1.2	1.25	1.20	1.20	1.20	1,076
1-Mar-2018	1.20	-0.83%	-	1.2	1.25	1.20	1.20	1.20	8,000
28-Feb-2018	1.21	-0.82%	-3.20%	-	1.25	1.25	1.25	1.21	18,161
27-Feb-2018	1.22	-	-	1.25	1.33	-	-	-	-
26-Feb-2018	1.22	-	-	1.25	1.33	-	-	-	-
23-Feb-2018	1.22	-	-	1.22	1.33	-	-	-	-
22-Feb-2018	1.22	-	-	1.22	1.33	-	-	-	-
21-Feb-2018	1.22	-2.40%	-2.40%	1.22	1.33	1.25	1.25	1.22	3,532
20-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
19-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
16-Feb-2018	1.25	-	-	1.25	1.33	1.25	1.25	1.25	4,573
15-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
14-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
13-Feb-2018	1.25	-3.85%	-	1.25	1.33	1.25	1.25	1.25	937
12-Feb-2018	1.30	-	-	1.25	1.33	-	-	-	-
9-Feb-2018	1.30	-	-	1.25	1.33	-	-	-	-
8-Feb-2018	1.30	4.00%	-	1.25	1.33	1.30	1.30	1.30	2,500
7-Feb-2018	1.25	-	-	1.3	1.33	-	-	-	-
6-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
5-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
2-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
1-Feb-2018	1.25	-	-	1.25	1.33	-	-	-	-
31-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
30-Jan-2018	1.25	-	-	1.25	1.33	1.25	1.25	1.25	5,184	XD
29-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
26-Jan-2018	1.25	-	-	-	-	-	-	-	-	XD
25-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
24-Jan-2018	1.25	-	-	1.25	1.33	1.25	1.25	1.25	8,923	XD
23-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
22-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
19-Jan-2018	1.25	-	-	1.25	1.33	-	-	-	-	XD
18-Jan-2018	1.25	-	-	1.25	-	-	-	-	-	XD
17-Jan-2018	1.25	-	-	1.25	-	1.25	1.25	1.25	924	XD
16-Jan-2018	1.25	4.17%	-	1.25	-	1.25	1.25	1.25	2,266	XD
15-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
12-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
11-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
10-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
9-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
8-Jan-2018	1.20	-	-	1.25	-	-	-	-	-	XD
5-Jan-2018	1.20	-	-	1.2	-	-	-	-	-	XD
4-Jan-2018	1.20	-	-	1.2	-	-	-	-	-	XD
3-Jan-2018	1.20	-	-	1.2	-	-	-	-	-	XD
2-Jan-2018	1.20	-	-	1.2	-	-	-	-	-	XD
29-Dec-2017	1.20	-	-	1.2	-	-	-	-	-	XD
28-Dec-2017	1.20	-	-	1.2	-	-	-	-	-	XD
27-Dec-2017	1.20	-	-	1.21	1.25	-	-	-	-
22-Dec-2017	1.20	-	-	1.21	1.25	-	-	-	-
21-Dec-2017	1.20	-	-	1.21	1.25	-	-	-	-
20-Dec-2017	1.20	-	-	1.2	1.3	-	-	-	-
19-Dec-2017	1.20	-	-	1.2	1.3	-	-	-	-
18-Dec-2017	1.20	-	-	1.2	1.3	1.20	1.20	1.20	2,272
15-Dec-2017	1.20	-	-	1.2	1.3	1.20	1.20	1.20	1,805
14-Dec-2017	1.20	-	-	1.2	1.3	1.20	1.20	1.20	86
13-Dec-2017	1.20	-	-	1.2	1.3	1.20	1.20	1.20	5,399
12-Dec-2017	1.20	-7.69%	-1.64%	1.2	1.3	1.22	1.22	1.20	44,515
11-Dec-2017	1.30	6.56%	4.00%	1.22	1.3	1.25	1.30	1.25	71,539
8-Dec-2017	1.22	-	-	1.22	1.25	-	-	-	-
7-Dec-2017	1.22	-	-	1.22	1.25	-	-	-	-
6-Dec-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	2,705
5-Dec-2017	1.22	-2.40%	-	1.22	1.25	1.22	1.22	1.22	1,340
4-Dec-2017	1.25	-	-	1.22	1.25	-	-	-	-
1-Dec-2017	1.25	-	-	1.22	1.25	-	-	-	-
30-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
29-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
28-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
27-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
24-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
23-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
22-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
21-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
20-Nov-2017	1.25	-	-	1.22	1.25	-	-	-	-
17-Nov-2017	1.25	4.17%	-	1.22	1.25	1.25	1.25	1.25	23,557
16-Nov-2017	1.20	-	-	1.22	1.25	-	-	-	-
15-Nov-2017	1.20	-	-	1.21	1.25	-	-	-	-
14-Nov-2017	1.20	-	-	1.21	1.25	-	-	-	-
13-Nov-2017	1.20	-	-	1.21	1.25	-	-	-	-
10-Nov-2017	1.20	-	-	1.2	1.25	-	-	-	-
9-Nov-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	500
8-Nov-2017	1.20	-	-4.00%	1.2	1.25	1.25	1.25	1.20	3,185
7-Nov-2017	1.20	-	-	1.2	1.25	-	-	-	-
6-Nov-2017	1.20	-	-	1.2	1.25	-	-	-	-
3-Nov-2017	1.20	-	-	1.2	1.25	-	-	-	-
2-Nov-2017	1.20	-	-	1.2	1.25	-	-	-	-
1-Nov-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	2,463
31-Oct-2017	1.20	-0.83%	-0.83%	1.2	1.25	1.21	1.21	1.20	6,456	XD
30-Oct-2017	1.21	-	-	1.21	1.23	1.21	1.21	1.21	9,179	XD
27-Oct-2017	1.21	-	-	1.2	1.21	1.21	1.21	1.21	7,783	XD
26-Oct-2017	1.21	-	-	1.21	1.25	-	-	-	-	XD
25-Oct-2017	1.21	-	-	1.21	1.25	1.21	1.21	1.21	301	XD
24-Oct-2017	1.21	-	-	1.21	1.25	-	-	-	-	XD
23-Oct-2017	1.21	-0.82%	-0.82%	1.21	1.25	1.22	1.22	1.21	4,393	XD
20-Oct-2017	1.22	-	-	1.22	1.25	-	-	-	-	XD
19-Oct-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	3,124	XD
18-Oct-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	180	XD
17-Oct-2017	1.22	-	-	1.22	1.25	-	-	-	-	XD
16-Oct-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	6,000	XD
13-Oct-2017	1.22	0.83%	-	1.22	1.25	1.22	1.22	1.22	5,130	XD
12-Oct-2017	1.21	-	-	1.21	1.22	1.21	1.21	1.21	4,000	XD
11-Oct-2017	1.21	-0.82%	-	1.21	1.25	1.21	1.22	1.21	2,315	XD
10-Oct-2017	1.22	3.39%	-	1.22	1.25	1.22	1.22	1.22	12,112	XD
9-Oct-2017	1.18	-	-	1.22	1.23	-	-	-	-	XD
6-Oct-2017	1.18	-	-	1.22	1.25	-	-	-	-	XD
5-Oct-2017	1.18	-	-	1.22	1.25	-	-	-	-	XD
4-Oct-2017	1.18	-	-	1.22	1.25	-	-	-	-	XD
3-Oct-2017	1.18	-	-	1.21	1.25	-	-	-	-	XD
2-Oct-2017	1.18	-	-	1.21	1.25	-	-	-	-	XD
29-Sep-2017	1.18	-	-	1.2	1.25	-	-	-	-	XD
28-Sep-2017	1.18	-5.60%	-	1.2	1.25	1.18	1.18	1.18	2,383	XD
27-Sep-2017	1.25	-	-	1.225	1.25	1.25	1.25	1.25	30,400
26-Sep-2017	1.25	-	-	1.22	1.25	-	-	-	-
25-Sep-2017	1.25	-	-	1.22	1.25	1.25	1.25	1.25	9,750
22-Sep-2017	1.25	-	-	1.22	1.25	-	-	-	-
21-Sep-2017	1.25	-	-	1.22	1.25	-	-	-	-
20-Sep-2017	1.25	2.46%	-	1.22	1.3	1.25	1.25	1.25	18,379
19-Sep-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	4,406
18-Sep-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	8,270
15-Sep-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	1,591
14-Sep-2017	1.22	-	-	1.22	1.25	-	-	-	-
13-Sep-2017	1.22	-	-	1.22	1.25	1.22	1.22	1.22	1,580
12-Sep-2017	1.22	1.67%	-	1.22	1.25	1.22	1.22	1.22	1,340
11-Sep-2017	1.20	-	-	1.22	1.25	-	-	-	-
8-Sep-2017	1.20	-	-	1.22	1.25	-	-	-	-
7-Sep-2017	1.20	-	-	1.21	1.25	-	-	-	-
6-Sep-2017	1.20	-	-	1.21	1.25	-	-	-	-
5-Sep-2017	1.20	-	-	1.2	1.25	-	-	-	-
4-Sep-2017	1.20	-4.00%	-	1.2	1.25	1.20	1.20	1.20	5,092
1-Sep-2017	1.25	-	-	1.16	1.2	-	-	-	-
31-Aug-2017	1.25	-	-	1.16	1.25	-	-	-	-
30-Aug-2017	1.25	-	-	1.16	1.25	-	-	-	-
29-Aug-2017	1.25	4.17%	-	1.16	1.25	1.25	1.25	1.25	7,400
28-Aug-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	1,023
25-Aug-2017	1.20	-4.00%	-1.64%	1.2	1.25	1.22	1.22	1.20	8,348
24-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
23-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
22-Aug-2017	1.25	-	-	1.22	1.25	1.25	1.25	1.25	23,000
21-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
18-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
17-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
16-Aug-2017	1.25	-	-	1.22	1.25	1.25	1.25	1.25	60,559
15-Aug-2017	1.25	-	-	1.25	-	1.25	1.25	1.25	6,655
14-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
11-Aug-2017	1.25	-	-	1.22	1.25	-	-	-	-
10-Aug-2017	1.25	-	-	1.22	1.25	1.25	1.25	1.25	432
9-Aug-2017	1.25	3.31%	-	1.25	-	1.25	1.25	1.25	6,068
8-Aug-2017	1.21	-	-	1.21	1.25	1.21	1.21	1.21	2,026
7-Aug-2017	1.21	-	-	1.21	1.25	-	-	-	-
4-Aug-2017	1.21	-	-	1.21	1.25	-	-	-	-
3-Aug-2017	1.21	-	-	1.21	1.25	1.21	1.21	1.21	160
2-Aug-2017	1.21	-	-	-	1.25	-	-	-	-
1-Aug-2017	1.21	-	-	-	1.25	-	-	-	-
31-Jul-2017	1.21	-	-	-	1.25	1.21	1.21	1.21	2,750	XD
28-Jul-2017	1.21	-	-	1.205	1.21	-	-	-	-	XD
27-Jul-2017	1.21	-3.20%	-	1.205	1.21	1.21	1.21	1.21	10,000	XD
26-Jul-2017	1.25	4.17%	-	1.21	1.25	1.25	1.25	1.25	20,353	XD
25-Jul-2017	1.20	-	-	1.21	1.25	-	-	-	-	XD
24-Jul-2017	1.20	-	-	1.21	1.25	-	-	-	-	XD
21-Jul-2017	1.20	-	-	1.205	1.25	-	-	-	-	XD
20-Jul-2017	1.20	-	-	1.205	1.25	-	-	-	-	XD
19-Jul-2017	1.20	-	-	1.205	1.25	-	-	-	-	XD
18-Jul-2017	1.20	-	-	1.205	1.25	-	-	-	-	XD
17-Jul-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	6,022	XD
14-Jul-2017	1.20	-	-	1.19	1.2	1.20	1.20	1.20	294	XD
13-Jul-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	306	XD
12-Jul-2017	1.20	-	-	1.2	1.25	-	-	-	-	XD
11-Jul-2017	1.20	-	-	1.2	1.25	-	-	-	-	XD
10-Jul-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	4,540	XD
7-Jul-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	1,860	XD
6-Jul-2017	1.20	-	-	1.19	1.2	1.20	1.20	1.20	903	XD
5-Jul-2017	1.20	-	-	1.2	1.25	1.20	1.20	1.20	2,097	XD
4-Jul-2017	1.20	-	-	1.2	1.25	-	-	-	-	XD
3-Jul-2017	1.20	-	-	1.2	1.25	-	-	-	-	XD
30-Jun-2017	1.20	-4.00%	-	-	1.25	1.20	1.20	1.20	1,974	XD
29-Jun-2017	1.25	-	-	-	1.25	-	-	-	-	XD
28-Jun-2017	1.25	-1.57%	-	-	1.25	1.25	1.25	1.25	1,112
27-Jun-2017	1.27	-	-	-	1.25	-	-	-	-
26-Jun-2017	1.27	-	-	-	1.27	1.27	1.27	1.27	4,700
23-Jun-2017	1.27	-	-	1.25	1.27	-	-	-	-
22-Jun-2017	1.27	-	-	-	1.27	-	-	-	-
21-Jun-2017	1.27	-	-	-	1.27	-	-	-	-
20-Jun-2017	1.27	-	-	-	1.27	1.27	1.27	1.27	6,300
19-Jun-2017	1.27	-	-	-	1.4	1.27	1.27	1.27	1,954
16-Jun-2017	1.27	-0.78%	-	-	1.27	1.27	1.27	1.27	5,393
15-Jun-2017	1.28	-	-	1.27	1.28	-	-	-	-
14-Jun-2017	1.28	-0.78%	-	-	1.28	1.28	1.28	1.28	8,137
13-Jun-2017	1.29	-	-	1.28	1.31	1.29	1.29	1.29	15,589
9-Jun-2017	1.29	-0.77%	-0.77%	1.29	1.3	1.30	1.30	1.29	26,295
8-Jun-2017	1.30	-	-	1.3	1.4	1.30	1.30	1.30	726
7-Jun-2017	1.30	-	-	1.3	1.4	1.30	1.30	1.30	4,693
6-Jun-2017	1.30	-	-3.70%	1.3	1.4	1.35	1.40	1.30	16,376
5-Jun-2017	1.30	-	-	1.3	1.35	-	-	-	-
2-Jun-2017	1.30	-	-	1.3	1.35	-	-	-	-
1-Jun-2017	1.30	-	-	1.3	1.35	-	-	-	-
31-May-2017	1.30	-	-	1.3	1.35	-	-	-	-
30-May-2017	1.30	-	-	1.3	1.35	-	-	-	-
29-May-2017	1.30	-	-	1.3	1.35	-	-	-	-
26-May-2017	1.30	-	-	1.3	1.35	-	-	-	-
25-May-2017	1.30	-	-	1.3	1.35	1.30	1.30	1.30	7,818
24-May-2017	1.30	-2.26%	-2.26%	1.3	1.35	1.33	1.33	1.30	721
23-May-2017	1.33	-	-	1.3	1.33	1.33	1.35	1.33	18,881
22-May-2017	1.33	2.31%	-	1.33	1.35	1.33	1.33	1.33	2,515
19-May-2017	1.30	-	-	1.33	1.35	-	-	-	-
18-May-2017	1.30	-	-	1.3	1.35	-	-	-	-
17-May-2017	1.30	-	-	1.3	1.4	-	-	-	-
16-May-2017	1.30	-	-	1.3	1.4	-	-	-	-
15-May-2017	1.30	-0.38%	-	1.3	1.4	1.30	1.30	1.30	82
12-May-2017	1.305	-	-	1.3	1.4	-	-	-	-
11-May-2017	1.305	-6.79%	-	1.3	1.4	1.305	1.305	1.305	3,796
10-May-2017	1.40	-	-	1.305	1.4	-	-	-	-
9-May-2017	1.40	-	-	1.305	1.4	-	-	-	-
8-May-2017	1.40	5.26%	-	1.305	1.4	1.40	1.40	1.40	7,399
5-May-2017	1.33	2.31%	-	1.33	1.4	1.33	1.33	1.33	2,601
4-May-2017	1.30	-	-	1.33	1.4	-	-	-	-
3-May-2017	1.30	-	-	1.33	1.4	-	-	-	-
2-May-2017	1.30	-	-	1.3	1.4	-	-	-	-
1-May-2017	1.30	1.56%	-	1.3	1.4	1.30	1.30	1.30	1,092
28-Apr-2017	1.28	-	-	1.3	1.4	-	-	-	-	XD
27-Apr-2017	1.28	-	-	1.3	1.4	-	-	-	-	XD
26-Apr-2017	1.28	-	-	1.3	1.4	-	-	-	-	XD
24-Apr-2017	1.28	-	-	1.3	1.4	-	-	-	-	XD
21-Apr-2017	1.28	-	-	1.29	1.4	-	-	-	-	XD
20-Apr-2017	1.28	-	-	1.28	1.4	-	-	-	-	XD
19-Apr-2017	1.28	-	-	1.28	1.4	-	-	-	-	XD
18-Apr-2017	1.28	-	-	1.28	1.4	-	-	-	-	XD
13-Apr-2017	1.28	-	-	1.28	1.4	-	-	-	-	XD
12-Apr-2017	1.28	0.79%	-	1.28	1.4	1.28	1.28	1.28	5,000	XD
11-Apr-2017	1.27	-	-	1.28	1.3	-	-	-	-	XD
10-Apr-2017	1.27	-	-	1.28	1.33	1.27	1.27	1.27	3,903	XD
7-Apr-2017	1.27	-2.31%	-0.78%	1.27	1.33	1.28	1.28	1.27	8,949	XD
6-Apr-2017	1.30	-	-	1.28	1.33	-	-	-	-	XD
5-Apr-2017	1.30	-	-	1.28	1.33	-	-	-	-	XD
4-Apr-2017	1.30	2.36%	-	1.28	1.33	1.30	1.30	1.30	2,315	XD
3-Apr-2017	1.27	-1.55%	-	1.27	1.33	1.27	1.27	1.27	1,783	XD
31-Mar-2017	1.29	-	-	1.27	-	-	-	-	-	XD
30-Mar-2017	1.29	1.57%	-	1.27	-	1.29	1.29	1.29	5,000	XD
29-Mar-2017	1.27	-1.93%	-0.39%	1.27	1.3	1.275	1.275	1.27	12,352
28-Mar-2017	1.295	-	-	1.275	1.295	-	-	-	-
27-Mar-2017	1.295	-	-	1.275	1.295	-	-	-	-
24-Mar-2017	1.295	4.44%	-	1.255	1.295	1.295	1.295	1.295	10,000
23-Mar-2017	1.24	-	-	1.255	1.295	-	-	-	-
22-Mar-2017	1.24	-	-	1.255	1.3	-	-	-	-
21-Mar-2017	1.24	-	-	1.255	1.3	-	-	-	-
20-Mar-2017	1.24	-	-	1.255	1.3	-	-	-	-
17-Mar-2017	1.24	-	-	1.255	1.3	-	-	-	-
16-Mar-2017	1.24	-	-	1.27	1.3	-	-	-	-
15-Mar-2017	1.24	-	-	1.255	1.36	-	-	-	-
14-Mar-2017	1.24	-4.62%	-1.98%	1.255	1.36	1.265	1.265	1.24	32,943
13-Mar-2017	1.30	-	-	1.265	1.36	-	-	-	-
10-Mar-2017	1.30	-	-	1.23	1.36	-	-	-	-
9-Mar-2017	1.30	-	-	1.23	1.36	-	-	-	-
8-Mar-2017	1.30	-	-	1.23	1.36	-	-	-	-
7-Mar-2017	1.30	-	-	1.23	1.36	-	-	-	-
6-Mar-2017	1.30	5.69%	1.56%	1.23	1.36	1.28	1.30	1.28	1,756
3-Mar-2017	1.23	0.41%	-4.65%	1.23	1.36	1.29	1.29	1.23	5,181
2-Mar-2017	1.225	-	-	1.22	1.36	-	-	-	-
1-Mar-2017	1.225	-	-	1.26	1.36	-	-	-	-
28-Feb-2017	1.225	-	-	1.22	1.4	-	-	-	-
27-Feb-2017	1.225	0.41%	-	1.22	1.4	1.225	1.225	1.225	1,639
24-Feb-2017	1.22	-	-	1.22	1.3	1.22	1.22	1.22	2,564
23-Feb-2017	1.22	-	-	1.22	1.3	1.22	1.22	1.22	2,081
22-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
21-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
20-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
17-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
16-Feb-2017	1.22	-	-	1.22	1.3	1.22	1.22	1.22	260
15-Feb-2017	1.22	-6.15%	-	1.22	1.3	1.22	1.22	1.22	644
14-Feb-2017	1.30	6.56%	-	1.22	1.3	1.30	1.30	1.30	5,861
13-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
10-Feb-2017	1.22	-	-	1.22	1.3	-	-	-	-
9-Feb-2017	1.22	0.83%	-	1.22	1.3	1.22	1.22	1.22	6,520
8-Feb-2017	1.21	-1.63%	-1.63%	-	1.21	1.23	1.23	1.21	12,424
7-Feb-2017	1.23	-	-	1.23	1.3	-	-	-	-
6-Feb-2017	1.23	0.82%	-	1.23	1.3	1.23	1.23	1.23	26,922
3-Feb-2017	1.22	-0.81%	-0.81%	1.22	1.23	1.23	1.23	1.22	21,356
2-Feb-2017	1.23	-	-	1.23	1.3	1.23	1.23	1.23	2,571
1-Feb-2017	1.23	-	-	1.23	1.3	-	-	-	-
31-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
30-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
27-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
25-Jan-2017	1.23	-	-	1.23	1.3	1.23	1.23	1.23	3,362
24-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
23-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
20-Jan-2017	1.23	-	-	1.23	1.3	1.23	1.23	1.23	4,726
19-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
18-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
17-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
16-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
13-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
12-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
11-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
10-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
9-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
6-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
5-Jan-2017	1.23	-	-	1.23	1.3	1.23	1.23	1.23	18,338
4-Jan-2017	1.23	-	-	1.23	1.25	-	-	-	-
3-Jan-2017	1.23	-	-	1.23	1.3	-	-	-	-
30-Dec-2016	1.23	-	-	1.23	1.3	-	-	-	-
29-Dec-2016	1.23	-	-	1.23	1.3	-	-	-	-	XD
28-Dec-2016	1.23	-0.81%	-	1.23	1.3	1.23	1.23	1.23	1,366	XD
23-Dec-2016	1.24	0.81%	-	1.23	1.3	1.24	1.24	1.24	8,000
22-Dec-2016	1.23	-0.81%	-	1.23	1.24	1.23	1.23	1.23	485
21-Dec-2016	1.24	-	-	1.23	1.24	-	-	-	-
20-Dec-2016	1.24	0.81%	-	1.23	1.24	1.24	1.24	1.24	5,000
19-Dec-2016	1.23	-	-	1.23	1.24	1.23	1.23	1.23	23,852
16-Dec-2016	1.23	-	-	1.23	1.24	1.23	1.23	1.23	1,847
15-Dec-2016	1.23	-	-	1.23	1.24	-	-	-	-
14-Dec-2016	1.23	1.65%	-	1.23	1.24	1.23	1.23	1.23	10,000
13-Dec-2016	1.21	-2.42%	-2.42%	1.22	1.24	1.24	1.24	1.21	4,424
12-Dec-2016	1.24	-	-	1.24	1.25	-	-	-	-
9-Dec-2016	1.24	1.64%	-	1.24	1.25	1.24	1.24	1.24	10,544
8-Dec-2016	1.22	-0.81%	-1.61%	1.22	1.24	1.24	1.24	1.22	12,456
7-Dec-2016	1.23	1.65%	-	1.22	1.24	1.23	1.23	1.23	7,000
6-Dec-2016	1.21	-	-	1.23	1.31	-	-	-	-
5-Dec-2016	1.21	-	-	1.23	1.31	-	-	-	-
2-Dec-2016	1.21	-	-	1.22	1.31	-	-	-	-
1-Dec-2016	1.21	-	-	1.21	1.31	-	-	-	-
30-Nov-2016	1.21	-	-	1.21	1.31	-	-	-	-
29-Nov-2016	1.21	-3.20%	-3.20%	1.21	1.31	1.25	1.25	1.21	5,361
28-Nov-2016	1.25	-	-	1.25	1.31	-	-	-	-
25-Nov-2016	1.25	1.63%	-1.19%	1.25	1.31	1.265	1.265	1.25	9,131
24-Nov-2016	1.23	-	-	1.26	1.31	-	-	-	-
23-Nov-2016	1.23	-	-	1.25	1.4	-	-	-	-
22-Nov-2016	1.23	-	-	1.25	1.4	-	-	-	-
21-Nov-2016	1.23	-	-	1.25	1.4	-	-	-	-
18-Nov-2016	1.23	-	-	1.23	1.4	1.23	1.23	1.23	1,378
17-Nov-2016	1.23	-	-	1.23	1.4	-	-	-	-
16-Nov-2016	1.23	-	-	1.23	1.4	1.23	1.23	1.23	1,400
15-Nov-2016	1.23	0.82%	-	1.23	1.4	1.23	1.23	1.23	911
14-Nov-2016	1.22	0.83%	-	1.22	1.4	1.22	1.22	1.22	886
11-Nov-2016	1.21	0.83%	-	1.21	1.4	1.21	1.21	1.21	1,078
10-Nov-2016	1.20	-	-	1.2	1.4	-	-	-	-
9-Nov-2016	1.20	-1.64%	-1.64%	1.2	1.4	1.22	1.22	1.20	3,949
8-Nov-2016	1.22	-	-	1.22	1.4	-	-	-	-
7-Nov-2016	1.22	-	-	1.22	1.4	-	-	-	-
4-Nov-2016	1.22	-	-	1.22	1.4	1.22	1.22	1.22	2,262
3-Nov-2016	1.22	-	-	1.22	1.4	-	-	-	-
2-Nov-2016	1.22	-	-	1.22	1.4	-	-	-	-
1-Nov-2016	1.22	-	-	1.22	1.4	-	-	-	-
31-Oct-2016	1.22	-	-	1.22	1.4	-	-	-	-
28-Oct-2016	1.22	1.67%	-	1.22	1.4	1.22	1.22	1.22	1,391	XD
27-Oct-2016	1.20	-	-	1.22	1.4	-	-	-	-	XD
26-Oct-2016	1.20	-	-	1.22	1.4	-	-	-	-	XD
25-Oct-2016	1.20	-	-	1.21	1.4	-	-	-	-	XD
24-Oct-2016	1.20	-	-	1.21	1.4	-	-	-	-	XD
21-Oct-2016	1.20	-	-	1.21	1.4	-	-	-	-	XD
20-Oct-2016	1.20	-	-	1.21	1.4	-	-	-	-	XD
19-Oct-2016	1.20	-6.98%	-	1.2	1.4	1.20	1.20	1.20	2,143	XD
18-Oct-2016	1.29	-	-	1.2	1.4	-	-	-	-	XD
17-Oct-2016	1.29	-	-	1.2	1.4	-	-	-	-	XD
14-Oct-2016	1.29	8.40%	8.40%	1.2	1.4	1.19	1.29	1.19	7,927	XD
13-Oct-2016	1.19	-	-	1.19	1.29	-	-	-	-	XD
12-Oct-2016	1.19	-	-	1.19	1.29	1.19	1.19	1.19	1,401	XD
11-Oct-2016	1.19	-	-	1.19	1.29	-	-	-	-	XD
10-Oct-2016	1.19	-	-	1.19	1.29	-	-	-	-	XD
7-Oct-2016	1.19	-	-	1.19	1.29	-	-	-	-	XD
6-Oct-2016	1.19	-	-	1.19	1.29	-	-	-	-	XD
5-Oct-2016	1.19	0.85%	-	1.19	1.29	1.19	1.19	1.19	3,741	XD
4-Oct-2016	1.18	-	-	1.18	1.29	1.18	1.18	1.18	5,405	XD
3-Oct-2016	1.18	-2.48%	-	1.18	1.29	1.18	1.18	1.18	4,311	XD
30-Sep-2016	1.21	-	-	1.18	1.29	-	-	-	-	XD
29-Sep-2016	1.21	-	-	1.17	1.29	-	-	-	-	XD
28-Sep-2016	1.21	-13.57%	-	1.2	1.35	1.21	1.21	1.21	2,799
27-Sep-2016	1.40	17.65%	9.38%	1.2	1.4	1.28	1.40	1.28	5,869
26-Sep-2016	1.19	-	-	1.24	1.28	-	-	-	-
23-Sep-2016	1.19	-	-	1.21	1.4	-	-	-	-
22-Sep-2016	1.19	-	-	1.2	1.4	-	-	-	-
21-Sep-2016	1.19	-	-	1.19	1.4	-	-	-	-
20-Sep-2016	1.19	-0.83%	-0.83%	1.19	1.4	1.20	1.20	1.19	9,008
19-Sep-2016	1.20	-	-	1.2	1.4	1.20	1.20	1.20	4,673
16-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
15-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
14-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
13-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
12-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
9-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
8-Sep-2016	1.20	-	-	1.2	1.25	-	-	-	-
7-Sep-2016	1.20	-	-	1.2	1.4	-	-	-	-
6-Sep-2016	1.20	-	-	1.2	1.4	-	-	-	-
5-Sep-2016	1.20	0.84%	-0.83%	1.2	1.4	1.21	1.21	1.20	9,394
2-Sep-2016	1.19	-	-	1.21	1.4	-	-	-	-
1-Sep-2016	1.19	-	-	1.21	1.4	-	-	-	-
31-Aug-2016	1.19	-	-	1.21	1.4	-	-	-	-
30-Aug-2016	1.19	-	-	1.21	1.4	-	-	-	-
29-Aug-2016	1.19	-	-	1.21	1.4	-	-	-	-
26-Aug-2016	1.19	-	-	1.21	1.4	-	-	-	-
25-Aug-2016	1.19	-	-	1.21	1.4	-	-	-	-
24-Aug-2016	1.19	-	-	1.2	1.4	-	-	-	-
23-Aug-2016	1.19	-	-	1.2	1.4	-	-	-	-
22-Aug-2016	1.19	-	-	1.2	1.4	-	-	-	-
19-Aug-2016	1.19	-	-	1.2	1.4	-	-	-	-
18-Aug-2016	1.19	-	-	1.195	1.4	-	-	-	-
17-Aug-2016	1.19	-	-	1.195	1.4	-	-	-	-
16-Aug-2016	1.19	-	-	1.19	1.4	1.19	1.19	1.19	979
15-Aug-2016	1.19	0.42%	-	1.19	1.4	1.19	1.19	1.19	3,741
12-Aug-2016	1.185	-	-	1.19	1.4	-	-	-	-
11-Aug-2016	1.185	-	-	1.19	1.4	-	-	-	-
10-Aug-2016	1.185	0.42%	-	1.185	1.4	1.185	1.185	1.185	4,918
9-Aug-2016	1.18	-	0.85%	1.18	1.4	1.17	1.18	1.17	3,150
8-Aug-2016	1.18	-	-	1.17	1.18	1.18	1.18	1.18	18,001
5-Aug-2016	1.18	0.85%	-	1.18	1.26	1.18	1.18	1.18	921
4-Aug-2016	1.17	-	-	1.18	1.26	-	-	-	-
3-Aug-2016	1.17	-	-	1.18	1.26	-	-	-	-
2-Aug-2016	1.17	-	-	1.17	1.26	-	-	-	-
1-Aug-2016	1.17	-	-	1.17	1.26	1.17	1.17	1.17	9,107
29-Jul-2016	1.17	-	-	1.17	1.26	-	-	-	-	XD
28-Jul-2016	1.17	-	-	1.17	1.26	1.17	1.17	1.17	2,152	XD
27-Jul-2016	1.17	-	-	1.17	1.26	1.17	1.17	1.17	5,289	XD
26-Jul-2016	1.17	-	-	1.17	1.26	-	-	-	-	XD
25-Jul-2016	1.17	-	-	1.17	1.26	-	-	-	-	XD
22-Jul-2016	1.17	-	-	1.13	1.26	-	-	-	-	XD
21-Jul-2016	1.17	-	-	1.12	1.26	-	-	-	-	XD
20-Jul-2016	1.17	-	-	1.12	1.26	-	-	-	-	XD
19-Jul-2016	1.17	-	-	1.17	1.26	-	-	-	-	XD
18-Jul-2016	1.17	-	-	1.17	1.26	1.17	1.17	1.17	1,974	XD
15-Jul-2016	1.17	-	-	1.17	1.26	1.17	1.17	1.17	3,228	XD
14-Jul-2016	1.17	-3.31%	-	1.17	1.26	1.17	1.17	1.17	3,140	XD
13-Jul-2016	1.21	-	-	1.17	1.26	1.21	1.21	1.21	12,851	XD
12-Jul-2016	1.21	-	-	1.21	1.26	1.21	1.21	1.21	3,947	XD
11-Jul-2016	1.21	-	-	1.21	1.27	1.21	1.21	1.21	2,675	XD
8-Jul-2016	1.21	-	-	1.21	1.27	-	-	-	-	XD
7-Jul-2016	1.21	-	-	1.21	1.27	-	-	-	-	XD
6-Jul-2016	1.21	-	-	1.21	1.27	-	-	-	-	XD
5-Jul-2016	1.21	-0.82%	-1.63%	1.21	1.27	1.23	1.23	1.21	3,636	XD
4-Jul-2016	1.22	-	-	1.23	1.27	-	-	-	-	XD
1-Jul-2016	1.22	-	-0.81%	1.22	1.27	1.23	1.23	1.22	3,341	XD
30-Jun-2016	1.22	0.83%	-	1.23	1.27	1.22	1.22	1.22	1,069	XD
29-Jun-2016	1.21	-	-	1.22	1.37	-	-	-	-	XD
28-Jun-2016	1.21	-	-	1.21	1.35	-	-	-	-
27-Jun-2016	1.21	-	-	1.21	1.35	1.21	1.21	1.21	8,578
24-Jun-2016	1.21	-0.41%	0.83%	1.21	1.21	1.20	1.21	1.20	2,190
23-Jun-2016	1.215	-	-	1.2	1.35	-	-	-	-
22-Jun-2016	1.215	-	-	1.215	1.35	-	-	-	-
21-Jun-2016	1.215	-13.21%	-11.64%	1.215	1.35	1.375	1.375	1.215	10,835
20-Jun-2016	1.40	16.67%	12.00%	1.21	1.4	1.25	1.40	1.25	75,678
17-Jun-2016	1.20	2.13%	-	1.185	-	1.20	1.20	1.20	15,000
16-Jun-2016	1.175	-	-	1.175	-	1.175	1.175	1.175	5,490
15-Jun-2016	1.175	3.07%	-	1.14	1.175	1.175	1.175	1.175	15,000
14-Jun-2016	1.14	-	-	1.145	-	-	-	-	-
10-Jun-2016	1.14	3.17%	-	1.14	-	1.14	1.14	1.14	2,145
9-Jun-2016	1.105	-	-	1.135	1.15	-	-	-	-
8-Jun-2016	1.105	-	-	1.125	-	-	-	-	-
7-Jun-2016	1.105	-	-	1.115	-	1.105	1.105	1.105	4,680
6-Jun-2016	1.105	-	-	1.105	-	1.105	1.105	1.105	6,115
3-Jun-2016	1.105	-	-	1.105	-	-	-	-	-
2-Jun-2016	1.105	-	-	1.105	-	-	-	-	-
1-Jun-2016	1.105	-	-	1.105	-	-	-	-	-
31-May-2016	1.105	1.38%	-	1.105	-	1.105	1.105	1.105	2,783
30-May-2016	1.09	1.40%	-	1.09	-	1.09	1.09	1.08	7,867
27-May-2016	1.075	-	-	1.08	-	-	-	-	-
26-May-2016	1.075	-	-	1.075	-	1.075	1.075	1.075	304
25-May-2016	1.075	-	-	1.075	-	-	-	-	-
24-May-2016	1.075	-	-	1.075	-	1.075	1.075	1.075	6,001
23-May-2016	1.075	-3.15%	-	1.075	-	1.075	1.075	1.075	2,151
20-May-2016	1.11	-	-	1.075	-	1.11	1.11	1.11	921
19-May-2016	1.11	-3.48%	-	1.11	-	1.11	1.11	1.11	3,225
18-May-2016	1.15	-	-	1.11	-	-	-	-	-
17-May-2016	1.15	-	-	1.11	-	1.15	1.15	1.15	10,000
16-May-2016	1.15	6.48%	-	1.1	1.15	1.15	1.15	1.15	10,000
13-May-2016	1.08	-	-	1.07	1.15	-	-	-	-
12-May-2016	1.08	-	-	1.07	-	-	-	-	-
11-May-2016	1.08	4.85%	-	1.05	-	1.08	1.08	1.08	21,069
10-May-2016	1.03	-	-	1.04	-	-	-	-	-
9-May-2016	1.03	1.98%	-	1.03	-	1.03	1.03	1.03	6,789
6-May-2016	1.01	-	-	1.03	-	-	-	-	-
5-May-2016	1.01	-	-	1.025	-	-	-	-	-
4-May-2016	1.01	-	-	1.025	-	-	-	-	-
3-May-2016	1.01	-	-	1.025	-	-	-	-	-
2-May-2016	1.01	-	-	1.025	-	-	-	-	-
29-Apr-2016	1.01	-	-	1.025	-	-	-	-	-	XD
28-Apr-2016	1.01	-	-	1.025	-	-	-	-	-	XD
27-Apr-2016	1.01	-	-	1.02	-	-	-	-	-	XD
26-Apr-2016	1.01	-	-	1.02	-	-	-	-	-	XD
22-Apr-2016	1.01	-	-	1.02	-	-	-	-	-	XD
21-Apr-2016	1.01	-	-	1.02	-	-	-	-	-	XD
20-Apr-2016	1.01	-	-	1.02	-	-	-	-	-	XD
19-Apr-2016	1.01	-	-	1.015	-	1.01	1.01	1.01	2,138	XD
18-Apr-2016	1.01	0.50%	-	1.01	-	1.01	1.01	1.01	799	XD
15-Apr-2016	1.005	-	-	1.005	-	-	-	-	-	XD
14-Apr-2016	1.005	-	-	1.00	-	-	-	-	-	XD
13-Apr-2016	1.005	-	-	1.00	-	-	-	-	-	XD
12-Apr-2016	1.005	0.50%	-	1.00	-	1.005	1.005	1.005	4,276	XD
11-Apr-2016	1.00	-	-	1.00	-	-	-	-	-	XD
8-Apr-2016	1.00	-0.10%	-	1.00	-	1.00	1.00	1.00	5,749	XD
7-Apr-2016	1.001	0.60%	-	1.00	-	1.001	1.001	1.001	908	XD
6-Apr-2016	0.995	-	-	1.00	-	-	-	-	-	XD
5-Apr-2016	0.995	3.65%	-	0.995	-	0.995	0.995	0.995	2,075	XD
4-Apr-2016	0.96	-	-	0.995	-	-	-	-	-	XD
1-Apr-2016	0.96	-	-	0.96	-	0.96	0.96	0.96	112	XD
31-Mar-2016	0.96	-4.00%	-	0.96	-	0.96	0.96	0.96	4,696	XD
30-Mar-2016	1.00	-	-	0.96	-	-	-	-	-	XD
29-Mar-2016	1.00	-	-	1.00	1.2	-	-	-	-
24-Mar-2016	1.00	-	-	1.00	1.2	-	-	-	-
23-Mar-2016	1.00	0.50%	-	1.00	1.2	1.00	1.00	1.00	1,069
22-Mar-2016	0.995	-	-	0.995	1.2	-	-	-	-
21-Mar-2016	0.995	-	-	0.995	1.2	0.995	0.995	0.995	288
18-Mar-2016	0.995	1.02%	-	0.995	1.2	0.995	0.995	0.995	1,078
17-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
16-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
15-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
14-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
11-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
10-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
9-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
8-Mar-2016	0.985	-	-	0.995	1.2	-	-	-	-
7-Mar-2016	0.985	1.03%	-	0.995	1.2	0.985	0.985	0.985	1,069
4-Mar-2016	0.975	-	-	0.985	1.2	-	-	-	-
3-Mar-2016	0.975	-	-	0.985	1.2	-	-	-	-
2-Mar-2016	0.975	-	-	0.985	1.2	-	-	-	-
1-Mar-2016	0.975	-	-	0.975	1.05	-	-	-	-
29-Feb-2016	0.975	-	-	0.975	1.05	0.975	0.975	0.975	1,279
26-Feb-2016	0.975	0.52%	-	0.975	1.05	0.975	0.975	0.975	2,672
25-Feb-2016	0.97	-0.51%	-	0.975	1.05	0.97	0.97	0.97	3,113
24-Feb-2016	0.975	-	-	0.97	1.05	-	-	-	-
23-Feb-2016	0.975	1.04%	1.04%	0.97	1.05	0.965	0.975	0.965	25,130
22-Feb-2016	0.965	-	-	0.965	1.00	-	-	-	-
19-Feb-2016	0.965	-	-	0.965	1.05	-	-	-	-
18-Feb-2016	0.965	-0.52%	-0.52%	0.965	1.05	0.97	0.97	0.965	6,690
17-Feb-2016	0.97	-	-	0.97	1.05	-	-	-	-
16-Feb-2016	0.97	-	-	0.97	1.05	-	-	-	-
15-Feb-2016	0.97	-	-	0.97	1.05	0.97	0.97	0.97	1,310
12-Feb-2016	0.97	0.52%	-	0.97	1.05	0.97	0.97	0.97	5,855
11-Feb-2016	0.965	-	-	0.97	1.05	-	-	-	-
10-Feb-2016	0.965	-	-	0.97	1.05	-	-	-	-
9-Feb-2016	0.965	-	-	0.97	1.05	-	-	-	-
8-Feb-2016	0.965	-1.03%	-	0.965	1.05	0.965	0.965	0.965	1,275
5-Feb-2016	0.975	-	-	0.965	1.05	-	-	-	-
4-Feb-2016	0.975	-1.52%	-	0.975	1.05	0.975	0.975	0.975	5,344
3-Feb-2016	0.99	-	-	0.99	1.05	-	-	-	-
2-Feb-2016	0.99	-	-	0.99	1.05	-	-	-	-
1-Feb-2016	0.99	-	-	0.99	1.05	-	-	-	-
29-Jan-2016	0.99	-	-	0.99	1.05	-	-	-	-	XD
28-Jan-2016	0.99	-	-	0.99	1.05	0.99	0.99	0.99	1,416	XD
27-Jan-2016	0.99	-	-	0.99	1.05	-	-	-	-	XD
25-Jan-2016	0.99	-	-	0.99	1.05	-	-	-	-	XD
22-Jan-2016	0.99	-	-	0.99	1.05	0.99	0.99	0.99	4,603	XD
21-Jan-2016	0.99	-	-	0.99	1.05	-	-	-	-	XD
20-Jan-2016	0.99	-1.00%	-	0.99	1.05	0.99	0.99	0.99	10,851	XD
19-Jan-2016	1.00	-	-	0.99	1.05	-	-	-	-	XD
18-Jan-2016	1.00	-	-	0.99	1.05	-	-	-	-	XD
15-Jan-2016	1.00	-	-	0.99	1.05	-	-	-	-	XD
14-Jan-2016	1.00	-	-	0.99	1.05	-	-	-	-	XD
13-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
12-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
11-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
8-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
7-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
6-Jan-2016	1.00	-	-	0.98	1.05	-	-	-	-	XD
5-Jan-2016	1.00	-	-	0.975	1.05	-	-	-	-	XD
4-Jan-2016	1.00	-	-	0.965	1.05	-	-	-	-	XD
31-Dec-2015	1.00	-	-	0.965	1.05	-	-	-	-	XD
30-Dec-2015	1.00	-	-	0.965	1.05	-	-	-	-	XD
29-Dec-2015	1.00	3.63%	-	0.91	1.05	1.00	1.00	1.00	15,000	XD
24-Dec-2015	0.965	-	-	-	-	-	-	-	-
23-Dec-2015	0.965	0.52%	-	0.965	1.02	0.965	0.965	0.965	2,136
22-Dec-2015	0.96	-	-	0.965	1.02	-	-	-	-
21-Dec-2015	0.96	-	-	0.96	1.02	-	-	-	-
18-Dec-2015	0.96	-	-	0.96	1.02	-	-	-	-
17-Dec-2015	0.96	-	-	0.96	1.02	0.96	0.96	0.96	632
16-Dec-2015	0.96	0.52%	-4.00%	0.96	1.02	1.00	1.00	0.96	3,465
15-Dec-2015	0.955	-	-	0.955	1.02	-	-	-	-
14-Dec-2015	0.955	0.53%	-0.52%	0.955	1.02	0.96	0.96	0.955	19,953
11-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
10-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
9-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
8-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
7-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
4-Dec-2015	0.95	-	-	0.95	1.02	-	-	-	-
3-Dec-2015	0.95	-1.04%	-1.04%	0.95	1.02	0.96	0.96	0.95	7,509
2-Dec-2015	0.96	-	-	0.96	1.02	-	-	-	-
1-Dec-2015	0.96	-2.04%	-2.04%	0.96	1.04	0.98	0.98	0.96	8,705
30-Nov-2015	0.98	-	-	0.98	1.04	0.98	0.98	0.98	3,726
27-Nov-2015	0.98	-	-	0.98	1.04	-	-	-	-
26-Nov-2015	0.98	-	-	0.98	1.04	-	-	-	-
25-Nov-2015	0.98	-	-	0.98	1.04	0.98	0.98	0.98	5,344
24-Nov-2015	0.98	-	-	0.98	1.04	0.98	0.98	0.98	2,161
23-Nov-2015	0.98	-	-	0.98	1.04	0.98	0.98	0.98	918
20-Nov-2015	0.98	2.08%	-	0.98	1.04	0.98	0.98	0.98	4,276
19-Nov-2015	0.96	-	-	0.96	1.08	-	-	-	-
18-Nov-2015	0.96	-	-	0.96	1.08	0.96	0.96	0.96	7,311
17-Nov-2015	0.96	-	-	0.96	1.08	-	-	-	-
16-Nov-2015	0.96	1.05%	-	0.96	1.08	0.96	0.96	0.96	9,048
13-Nov-2015	0.95	-	-	0.95	1.08	-	-	-	-
12-Nov-2015	0.95	-1.04%	-1.04%	0.95	1.08	0.96	0.96	0.95	26,872
11-Nov-2015	0.96	1.59%	-	0.96	1.08	0.96	0.96	0.96	5,881
10-Nov-2015	0.945	-	-	0.95	1.08	-	-	-	-
9-Nov-2015	0.945	-	-	0.95	1.08	-	-	-	-
6-Nov-2015	0.945	-	-	0.95	1.08	-	-	-	-
5-Nov-2015	0.945	-	-	0.945	1.08	-	-	-	-
4-Nov-2015	0.945	-5.50%	-	0.945	1.08	0.945	0.945	0.945	1,463
3-Nov-2015	1.00	-	-	0.93	1.2	1.00	1.00	1.00	6,429
2-Nov-2015	1.00	-	-	1.00	1.2	1.00	1.00	1.00	3,148
30-Oct-2015	1.00	-	-	1.00	1.2	-	-	-	-	XD
29-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
28-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
27-Oct-2015	1.00	-	-	1.00	-	1.00	1.00	1.00	5,388	XD
26-Oct-2015	1.00	-	-	1.00	-	1.00	1.00	1.00	2,644	XD
23-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
22-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
21-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
20-Oct-2015	1.00	-	-	1.00	-	1.00	1.00	1.00	16,424	XD
19-Oct-2015	1.00	-	-	1.00	-	-	-	-	-	XD
16-Oct-2015	1.00	3.09%	-	1.00	-	1.00	1.00	1.00	7,459	XD
15-Oct-2015	0.97	-	-	1.00	-	-	-	-	-	XD
14-Oct-2015	0.97	-	-	0.99	-	-	-	-	-	XD
13-Oct-2015	0.97	-	-	0.97	-	-	-	-	-	XD
12-Oct-2015	0.97	1.04%	-	0.97	-	0.97	0.97	0.97	4,276	XD
9-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
8-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
7-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
6-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
5-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
2-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
1-Oct-2015	0.96	-	-	0.97	-	-	-	-	-	XD
30-Sep-2015	0.96	-	-	0.96	-	-	-	-	-	XD
29-Sep-2015	0.96	5.49%	5.49%	0.95	-	0.91	0.96	0.91	23,629	XD
28-Sep-2015	0.91	3.41%	-	0.91	0.96	0.91	0.91	0.91	1,763	XD
25-Sep-2015	0.88	-	-	0.905	0.96	-	-	-	-
24-Sep-2015	0.88	-	-	0.905	0.96	-	-	-	-
23-Sep-2015	0.88	-	-	0.905	0.96	-	-	-	-
22-Sep-2015	0.88	-	-	0.905	0.96	-	-	-	-
21-Sep-2015	0.88	-	-	0.905	0.96	-	-	-	-
18-Sep-2015	0.88	-	-	0.9	-	-	-	-	-
17-Sep-2015	0.88	-	-	0.885	-	-	-	-	-
16-Sep-2015	0.88	-	-	0.885	-	-	-	-	-
15-Sep-2015	0.88	-	-	0.885	-	-	-	-	-
14-Sep-2015	0.88	-	-	0.885	-	-	-	-	-
11-Sep-2015	0.88	-	-	0.885	-	-	-	-	-
10-Sep-2015	0.88	-	-	0.88	-	-	-	-	-
9-Sep-2015	0.88	-	-	0.88	-	-	-	-	-
8-Sep-2015	0.88	-	-	0.88	-	-	-	-	-
7-Sep-2015	0.88	-	-	0.88	-	0.88	0.88	0.88	3,349
4-Sep-2015	0.88	-	-	0.88	-	-	-	-	-
3-Sep-2015	0.88	-	-	0.88	-	-	-	-	-
2-Sep-2015	0.88	1.15%	-	0.88	-	0.88	0.88	0.88	734
1-Sep-2015	0.87	-	-	0.88	-	-	-	-	-
31-Aug-2015	0.87	-	-	0.87	-	0.87	0.87	0.87	1,508
28-Aug-2015	0.87	-1.14%	-1.14%	0.87	-	0.88	0.88	0.87	9,306
27-Aug-2015	0.88	-	-	0.88	-	-	-	-	-
26-Aug-2015	0.88	-	-	0.88	-	0.88	0.88	0.88	1,384
25-Aug-2015	0.88	-	-	0.88	-	-	-	-	-
24-Aug-2015	0.88	-	-	0.88	-	-	-	-	-
21-Aug-2015	0.88	-2.22%	-2.22%	0.88	-	0.90	0.90	0.88	1,321
20-Aug-2015	0.90	-	-	0.9	-	-	-	-	-
19-Aug-2015	0.90	-	-	0.9	-	0.90	0.90	0.90	1,808
18-Aug-2015	0.90	-	-	0.88	0.9	-	-	-	-
17-Aug-2015	0.90	-	-	0.88	0.9	-	-	-	-
14-Aug-2015	0.90	-	-	0.88	-	0.90	0.90	0.90	30,000
13-Aug-2015	0.90	-	-	0.88	0.92	-	-	-	-
12-Aug-2015	0.90	-	-	0.88	0.92	-	-	-	-
11-Aug-2015	0.90	-	-	0.88	0.92	-	-	-	-
10-Aug-2015	0.90	-	-	0.88	0.92	-	-	-	-
7-Aug-2015	0.90	2.27%	-	0.88	-	0.90	0.90	0.90	28,733
6-Aug-2015	0.88	-	-	0.88	0.9	-	-	-	-
5-Aug-2015	0.88	-	-	0.88	0.9	0.88	0.88	0.88	2,971
4-Aug-2015	0.88	-	-	0.88	0.9	0.88	0.88	0.88	1,603
3-Aug-2015	0.88	-	-	0.88	0.9	-	-	-	-
31-Jul-2015	0.88	-1.12%	-	0.88	0.9	0.88	0.88	0.88	3,275
30-Jul-2015	0.89	4.09%	-	0.88	0.9	0.89	0.89	0.89	25,000	XD
29-Jul-2015	0.855	-	-	0.865	0.9	-	-	-	-	XD
28-Jul-2015	0.855	-	-	0.86	0.89	-	-	-	-	XD
27-Jul-2015	0.855	-	-	0.86	0.89	-	-	-	-	XD
24-Jul-2015	0.855	-	-	0.86	0.89	-	-	-	-	XD
23-Jul-2015	0.855	-	-	0.86	0.89	0.855	0.855	0.855	649	XD
22-Jul-2015	0.855	-	-	0.855	0.9	-	-	-	-	XD
21-Jul-2015	0.855	-	-	0.855	0.9	0.855	0.855	0.855	2,074	XD
20-Jul-2015	0.855	-	-	0.855	0.9	-	-	-	-	XD
17-Jul-2015	0.855	-	-	0.855	0.9	-	-	-	-	XD
16-Jul-2015	0.855	-	-	0.855	0.9	0.855	0.855	0.855	1,058	XD
15-Jul-2015	0.855	-	-	0.855	0.9	0.855	0.855	0.855	2,040	XD
14-Jul-2015	0.855	-	-	0.855	0.9	-	-	-	-	XD
13-Jul-2015	0.855	-	-	0.855	0.9	-	-	-	-	XD
10-Jul-2015	0.855	0.59%	-	0.855	0.9	0.855	0.855	0.855	4,711	XD
9-Jul-2015	0.85	-	-	0.85	0.9	-	-	-	-	XD
8-Jul-2015	0.85	-	-	0.85	0.9	-	-	-	-	XD
7-Jul-2015	0.85	-	-	0.85	0.9	0.85	0.85	0.85	3,206	XD
6-Jul-2015	0.85	-	-	0.85	0.9	0.85	0.85	0.85	12,427	XD
3-Jul-2015	0.85	0.59%	-	0.85	0.9	0.85	0.85	0.85	6,384	XD
2-Jul-2015	0.845	-2.87%	-	0.85	0.9	0.845	0.845	0.845	12,903	XD
1-Jul-2015	0.87	-	-	0.845	0.9	-	-	-	-	XD
30-Jun-2015	0.87	-	-	0.84	0.9	-	-	-	-	XD
29-Jun-2015	0.87	-	-	0.84	0.9	-	-	-	-	XD
26-Jun-2015	0.87	-	-	0.835	0.9	-	-	-	-	XD
25-Jun-2015	0.87	-	-	0.87	0.875	0.87	0.87	0.87	5,590
24-Jun-2015	0.87	-	-	0.87	0.875	-	-	-	-
23-Jun-2015	0.87	-	-	0.87	0.875	0.87	0.87	0.87	17,654
22-Jun-2015	0.87	-0.57%	-0.57%	0.87	0.9	0.875	0.875	0.87	7,132
19-Jun-2015	0.875	-	-	0.875	0.9	0.875	0.875	0.87	20,417
18-Jun-2015	0.875	-	-	0.875	0.9	0.875	0.875	0.875	10,163
17-Jun-2015	0.875	-	-0.57%	0.875	0.9	0.88	0.88	0.875	13,444
16-Jun-2015	0.875	-	-	0.88	0.9	-	-	-	-
15-Jun-2015	0.875	-	-	0.88	0.9	-	-	-	-
12-Jun-2015	0.875	0.57%	-	0.875	0.9	0.875	0.875	0.875	297
11-Jun-2015	0.87	-	-	0.87	0.9	0.87	0.87	0.87	42,982
10-Jun-2015	0.87	-	-	0.87	0.9	-	-	-	-
9-Jun-2015	0.87	-	-	0.87	0.9	0.87	0.87	0.87	4,629
5-Jun-2015	0.87	-	-	0.87	0.9	-	-	-	-
4-Jun-2015	0.87	-	-	0.87	0.93	0.87	0.87	0.87	28
3-Jun-2015	0.87	-	-	0.87	0.93	0.87	0.87	0.87	8,369
2-Jun-2015	0.87	-	-	0.87	0.96	0.87	0.87	0.87	133
1-Jun-2015	0.87	-	-	0.87	0.96	-	-	-	-
29-May-2015	0.87	0.58%	-	0.87	0.96	0.87	0.87	0.87	5,887
28-May-2015	0.865	-0.57%	-0.57%	0.87	0.96	0.87	0.87	0.865	10,689
27-May-2015	0.87	-	-	0.87	0.96	0.87	0.87	0.87	5,377
26-May-2015	0.87	-	-	0.87	0.96	0.87	0.87	0.87	4,723
25-May-2015	0.87	-	-	0.87	0.96	0.87	0.87	0.87	2,481
22-May-2015	0.87	1.52%	0.58%	0.87	0.96	0.865	0.87	0.865	7,828
21-May-2015	0.857	-	-	0.865	0.9	-	-	-	-
20-May-2015	0.857	-	-	0.865	0.9	-	-	-	-
19-May-2015	0.857	-	-	0.865	0.9	-	-	-	-
18-May-2015	0.857	0.23%	-	0.86	0.96	0.857	0.857	0.857	2,746
15-May-2015	0.855	-0.58%	-0.58%	0.86	0.92	0.86	0.86	0.855	7,063
14-May-2015	0.86	-	-	0.86	0.92	-	-	-	-
13-May-2015	0.86	-	-	0.86	0.92	0.86	0.86	0.86	1,104
12-May-2015	0.86	0.58%	-3.37%	0.86	0.92	0.89	0.89	0.86	21,550
11-May-2015	0.855	0.59%	-	0.89	0.92	0.855	0.855	0.855	6,261
8-May-2015	0.85	-	-	0.855	0.92	-	-	-	-
7-May-2015	0.85	-	-	0.855	0.92	-	-	-	-
6-May-2015	0.85	-	-	0.855	0.92	-	-	-	-
5-May-2015	0.85	-	-	0.855	0.92	0.85	0.85	0.85	2,084
4-May-2015	0.85	-	-	0.85	0.92	0.85	0.85	0.85	7,333
1-May-2015	0.85	-	-	0.85	0.92	-	-	-	-
30-Apr-2015	0.85	-0.58%	-0.58%	0.85	0.92	0.855	0.855	0.85	4,960
29-Apr-2015	0.855	-	-	0.855	0.92	0.855	0.855	0.855	8,333
28-Apr-2015	0.855	-	-	0.855	0.92	-	-	-	-
27-Apr-2015	0.855	-	-	0.855	0.92	0.855	0.855	0.855	920
24-Apr-2015	0.855	0.59%	-	0.855	0.92	0.855	0.855	0.855	3,227
23-Apr-2015	0.85	-	-	0.855	0.92	-	-	-	-
22-Apr-2015	0.85	-	-	0.855	0.92	-	-	-	-
21-Apr-2015	0.85	-	-	0.855	0.92	-	-	-	-
20-Apr-2015	0.85	0.59%	-	0.855	0.92	0.85	0.85	0.85	2,672
17-Apr-2015	0.845	-	-	0.85	0.92	-	-	-	-
16-Apr-2015	0.845	-	-	0.85	0.92	-	-	-	-
15-Apr-2015	0.845	-	-3.98%	0.845	0.92	0.88	0.88	0.845	26,394	XD
14-Apr-2015	0.845	-	-	0.845	0.88	-	-	-	-	XD
13-Apr-2015	0.845	0.60%	-	0.845	0.88	0.845	0.845	0.845	4,491	XD
10-Apr-2015	0.84	-	-	0.845	0.88	0.84	0.84	0.84	1,940	XD
9-Apr-2015	0.84	0.60%	-	0.84	0.88	0.84	0.84	0.84	19,401	XD
8-Apr-2015	0.835	-	-	0.84	0.88	-	-	-	-	XD
7-Apr-2015	0.835	-	-	0.84	-	-	-	-	-	XD
2-Apr-2015	0.835	-	-	0.835	-	-	-	-	-	XD
1-Apr-2015	0.835	-	-	0.835	-	-	-	-	-	XD
31-Mar-2015	0.835	-	-	0.835	0.9	0.835	0.835	0.835	13,733	XD
30-Mar-2015	0.835	-	-	0.835	-	0.835	0.835	0.835	650	XD
27-Mar-2015	0.835	-4.57%	-	0.835	-	0.835	0.835	0.835	510	XD
26-Mar-2015	0.875	-	-	0.875	0.95	0.875	0.875	0.875	2,594
25-Mar-2015	0.875	0.57%	-	0.875	0.95	0.875	0.875	0.875	4,190
24-Mar-2015	0.87	-	-	0.875	0.87	-	-	-	-
23-Mar-2015	0.87	1.16%	-	0.87	0.95	0.87	0.87	0.87	16,059
20-Mar-2015	0.86	0.58%	-	0.86	0.95	0.86	0.86	0.86	987
19-Mar-2015	0.855	-	-	0.855	0.95	-	-	-	-
18-Mar-2015	0.855	-	-	0.855	0.95	-	-	-	-
17-Mar-2015	0.855	-	-	0.855	0.95	-	-	-	-
16-Mar-2015	0.855	-	-	0.855	0.95	-	-	-	-
13-Mar-2015	0.855	-	-	0.855	0.95	-	-	-	-
12-Mar-2015	0.855	1.18%	-	0.855	0.95	0.855	0.855	0.855	3,266
11-Mar-2015	0.845	-	-	0.855	0.95	-	-	-	-
10-Mar-2015	0.845	-	-	0.855	0.95	-	-	-	-
9-Mar-2015	0.845	-	-	0.855	0.95	-	-	-	-
6-Mar-2015	0.845	-	-	0.855	0.95	-	-	-	-
5-Mar-2015	0.845	-2.87%	-	0.845	0.95	0.845	0.845	0.845	1,157
4-Mar-2015	0.87	2.35%	-	0.84	1.00	0.87	0.87	0.87	19,667
3-Mar-2015	0.85	2.41%	-	0.85	0.87	0.85	0.85	0.85	4,664
2-Mar-2015	0.83	-	-	0.83	0.85	0.83	0.83	0.83	2,095
27-Feb-2015	0.83	-	-	0.83	0.85	0.83	0.83	0.83	10,368
26-Feb-2015	0.83	-	-	0.83	0.85	-	-	-	-
25-Feb-2015	0.83	1.22%	-	0.83	0.85	0.83	0.83	0.83	20,007
24-Feb-2015	0.82	-	-	0.83	0.85	-	-	-	-
23-Feb-2015	0.82	-	-	0.83	0.85	-	-	-	-
20-Feb-2015	0.82	-	-	0.82	0.85	-	-	-	-
19-Feb-2015	0.82	-	-	0.82	0.85	-	-	-	-
18-Feb-2015	0.82	-	-	0.82	0.85	-	-	-	-
17-Feb-2015	0.82	-	-	0.82	0.85	0.82	0.82	0.82	3,336
16-Feb-2015	0.82	-1.20%	-	0.82	0.85	0.82	0.82	0.82	80
13-Feb-2015	0.83	-	-	0.82	0.85	-	-	-	-
12-Feb-2015	0.83	1.22%	-	0.82	0.85	0.83	0.83	0.83	20,000
11-Feb-2015	0.82	-	-	0.82	0.83	0.82	0.82	0.82	3,667
10-Feb-2015	0.82	-	-	0.82	0.84	-	-	-	-
9-Feb-2015	0.82	-	-	0.82	0.84	-	-	-	-
6-Feb-2015	0.82	-	-	0.82	0.84	-	-	-	-
5-Feb-2015	0.82	-	-	0.82	0.84	0.82	0.82	0.82	4,745
4-Feb-2015	0.82	-	-	0.82	0.84	0.82	0.82	0.82	2,057
3-Feb-2015	0.82	-	-	0.82	0.845	0.82	0.82	0.82	4,936
2-Feb-2015	0.82	-	-	0.82	0.845	-	-	-	-
30-Jan-2015	0.82	-	-	0.82	0.85	0.82	0.82	0.82	2,468
29-Jan-2015	0.82	-	-	0.82	0.85	0.82	0.82	0.82	9,695
28-Jan-2015	0.82	-7.87%	-	0.82	0.89	0.82	0.82	0.82	8,465
27-Jan-2015	0.89	8.54%	-	0.82	0.89	0.89	0.89	0.89	495
23-Jan-2015	0.82	-0.61%	-0.61%	0.82	0.89	0.825	0.825	0.82	23,825
22-Jan-2015	0.825	-	-	0.825	0.89	0.825	0.825	0.825	4,606
21-Jan-2015	0.825	-	-	0.825	0.89	-	-	-	-
20-Jan-2015	0.825	-	-	0.825	0.89	0.825	0.825	0.825	574
19-Jan-2015	0.825	0.61%	0.61%	0.825	0.89	0.82	0.825	0.82	2,806
16-Jan-2015	0.82	-	-	0.82	0.86	0.82	0.82	0.81	29,880
15-Jan-2015	0.82	-	-	0.82	0.86	-	-	-	-	XD
14-Jan-2015	0.82	-	-	0.82	0.86	-	-	-	-	XD
13-Jan-2015	0.82	-	-	0.82	0.86	-	-	-	-	XD
12-Jan-2015	0.82	-	-	0.82	0.86	0.82	0.82	0.82	7,921	XD
9-Jan-2015	0.82	-	-	0.82	0.86	0.82	0.82	0.82	10,368	XD
8-Jan-2015	0.82	1.23%	-	0.82	0.86	0.82	0.82	0.82	1,842	XD
7-Jan-2015	0.81	-	-	0.82	0.86	-	-	-	-	XD
6-Jan-2015	0.81	-	-	0.82	0.86	-	-	-	-	XD
5-Jan-2015	0.81	-	-	0.82	0.86	-	-	-	-	XD
2-Jan-2015	0.81	-	-	0.82	0.86	-	-	-	-	XD
31-Dec-2014	0.81	-	-	0.82	0.86	-	-	-	-	XD
30-Dec-2014	0.81	-	-	0.81	0.86	-	-	-	-	XD
29-Dec-2014	0.81	-	-	0.81	0.86	0.81	0.81	0.81	3,167	XD
24-Dec-2014	0.81	-	-	0.81	0.86	-	-	-	-	XD
23-Dec-2014	0.81	-	-	0.81	0.875	-	-	-	-
22-Dec-2014	0.81	-2.41%	-	0.81	0.875	0.81	0.81	0.81	6,307
19-Dec-2014	0.83	2.47%	-	0.81	0.875	0.83	0.83	0.83	12,000
18-Dec-2014	0.81	-	-	0.81	0.83	-	-	-	-
17-Dec-2014	0.81	1.25%	-	0.81	0.83	0.81	0.81	0.81	2,971
16-Dec-2014	0.80	-	-	0.81	0.83	-	-	-	-
15-Dec-2014	0.80	-	-	0.8	0.83	0.80	0.80	0.80	1,037
12-Dec-2014	0.80	1.27%	-	0.8	0.86	0.80	0.80	0.80	7,154
11-Dec-2014	0.79	-	-	0.8	0.86	-	-	-	-
10-Dec-2014	0.79	-	-	0.8	0.86	-	-	-	-
9-Dec-2014	0.79	-	-	0.79	0.86	-	-	-	-
8-Dec-2014	0.79	0.64%	-	0.79	0.86	0.79	0.79	0.79	4,412
5-Dec-2014	0.785	-	-	0.79	0.86	-	-	-	-
4-Dec-2014	0.785	-	-	0.79	0.86	-	-	-	-
3-Dec-2014	0.785	-	-	0.785	0.86	0.785	0.785	0.785	4,936
2-Dec-2014	0.785	-	-	0.785	0.86	-	-	-	-
1-Dec-2014	0.785	-	-	0.785	0.86	-	-	-	-
28-Nov-2014	0.785	-	-	0.785	0.86	0.785	0.785	0.785	1,053
27-Nov-2014	0.785	-	-	0.785	0.86	-	-	-	-
26-Nov-2014	0.785	-	-	0.785	0.86	0.785	0.785	0.785	8,759
25-Nov-2014	0.785	-	-	0.785	0.86	-	-	-	-
24-Nov-2014	0.785	-1.26%	-1.26%	0.785	0.86	0.795	0.795	0.785	12,763
21-Nov-2014	0.795	-	-	0.795	0.86	0.795	0.795	0.795	1,159
20-Nov-2014	0.795	-	-	0.795	0.86	0.795	0.795	0.795	19,633
19-Nov-2014	0.795	-	-	0.795	0.86	-	-	-	-
18-Nov-2014	0.795	-	-	0.795	0.86	-	-	-	-
17-Nov-2014	0.795	-0.63%	-	0.795	0.86	0.795	0.795	0.795	3,358
14-Nov-2014	0.80	-	-	0.795	0.8	0.80	0.80	0.80	5,605
13-Nov-2014	0.80	-	-	0.8	0.86	-	-	-	-
12-Nov-2014	0.80	-	-	0.8	0.86	0.80	0.80	0.80	2,374
11-Nov-2014	0.80	0.63%	-	0.8	0.86	0.80	0.80	0.80	2,600
10-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
7-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
6-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
5-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
4-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
3-Nov-2014	0.795	-	-	0.795	0.88	-	-	-	-
31-Oct-2014	0.795	-	-	0.795	0.88	-	-	-	-
30-Oct-2014	0.795	-	-	0.795	0.88	0.795	0.795	0.795	3,951
29-Oct-2014	0.795	-	-	0.795	0.88	0.795	0.795	0.795	4,071
28-Oct-2014	0.795	-	-	0.795	0.88	0.795	0.795	0.795	1,581
27-Oct-2014	0.795	-	-	0.795	0.88	0.795	0.795	0.795	2,844
24-Oct-2014	0.795	-	-	0.795	0.88	-	-	-	-
23-Oct-2014	0.795	-	-	0.795	0.88	-	-	-	-
22-Oct-2014	0.795	1.27%	0.63%	0.795	0.88	0.79	0.795	0.79	8,171
21-Oct-2014	0.785	-3.09%	-3.09%	0.79	0.88	0.81	0.81	0.785	22,937
20-Oct-2014	0.81	-	-	0.81	0.88	-	-	-	-
17-Oct-2014	0.81	1.25%	1.25%	0.81	0.88	0.80	0.81	0.80	12,193
16-Oct-2014	0.80	1.91%	-	0.8	0.88	0.80	0.80	0.80	1,365
15-Oct-2014	0.785	-	-	0.785	0.88	0.785	0.785	0.785	4,441	XD
14-Oct-2014	0.785	-0.63%	-0.63%	0.785	0.88	0.79	0.79	0.785	6,926	XD
13-Oct-2014	0.79	-	-	0.79	0.88	-	-	-	-	XD
10-Oct-2014	0.79	-1.25%	-1.25%	0.79	0.88	0.80	0.80	0.79	8,024	XD
9-Oct-2014	0.80	-	-	0.8	0.84	-	-	-	-	XD
8-Oct-2014	0.80	3.23%	-	0.8	0.84	0.80	0.80	0.80	5,570	XD
7-Oct-2014	0.775	-	-	0.785	1.1	-	-	-	-	XD
6-Oct-2014	0.775	-	-	0.785	1.1	-	-	-	-	XD
3-Oct-2014	0.775	-	-	0.785	1.1	-	-	-	-	XD
2-Oct-2014	0.775	-	-	0.78	1.1	0.775	0.775	0.775	3,935	XD
1-Oct-2014	0.775	-	-	0.775	1.1	0.775	0.775	0.775	1,074	XD
30-Sep-2014	0.775	0.65%	-	0.775	1.1	0.775	0.775	0.775	5,890	XD
29-Sep-2014	0.77	-3.75%	-	0.77	0.8	0.77	0.77	0.77	3,102	XD
26-Sep-2014	0.80	-	-	0.77	-	-	-	-	-	XD
25-Sep-2014	0.80	-	-	0.8	0.83	-	-	-	-
24-Sep-2014	0.80	3.90%	-	0.8	0.85	0.80	0.80	0.80	8,923
23-Sep-2014	0.77	-	-	0.77	0.8	-	-	-	-
22-Sep-2014	0.77	2.67%	-1.28%	0.77	0.8	0.78	0.78	0.77	42,009
19-Sep-2014	0.75	-2.60%	-	0.77	0.8	0.75	0.75	0.75	3,135
18-Sep-2014	0.77	2.67%	2.67%	0.75	0.8	0.75	0.77	0.75	20,389
17-Sep-2014	0.75	-	-	0.75	0.77	0.75	0.75	0.75	13,939
16-Sep-2014	0.75	0.67%	-0.66%	0.75	0.775	0.755	0.755	0.75	12,737
15-Sep-2014	0.745	-	-	0.75	0.775	-	-	-	-
12-Sep-2014	0.745	0.68%	-	0.745	0.8	0.745	0.745	0.745	10,083
11-Sep-2014	0.74	0.68%	-1.33%	0.74	0.75	0.75	0.75	0.74	18,012
10-Sep-2014	0.735	-	-	0.735	0.75	0.735	0.735	0.735	5,345
9-Sep-2014	0.735	-	-	0.735	0.75	-	-	-	-
8-Sep-2014	0.735	-2.00%	-	0.735	0.75	0.735	0.735	0.735	15,004
5-Sep-2014	0.75	-	-	0.735	0.75	-	-	-	-
4-Sep-2014	0.75	-2.60%	-0.66%	0.75	0.755	0.755	0.755	0.75	7,277
3-Sep-2014	0.77	-0.65%	-0.65%	0.755	0.8	0.775	0.775	0.77	5,801
2-Sep-2014	0.775	-	-	0.775	0.8	-	-	-	-
1-Sep-2014	0.775	-	-	0.775	0.8	-	-	-	-
29-Aug-2014	0.775	-	-	0.775	0.8	0.775	0.775	0.775	5,000
28-Aug-2014	0.775	-3.13%	-0.64%	0.775	0.8	0.78	0.78	0.775	7,196
27-Aug-2014	0.80	-	-	0.78	0.8	-	-	-	-
26-Aug-2014	0.80	-	-	0.78	0.8	0.80	0.80	0.80	1,525
25-Aug-2014	0.80	-	-	0.8	0.845	0.80	0.80	0.80	1,481
22-Aug-2014	0.80	-	-	0.8	0.845	0.80	0.80	0.80	10,690
21-Aug-2014	0.80	-	-	0.8	0.845	-	-	-	-
20-Aug-2014	0.80	-	-	0.8	0.845	-	-	-	-
19-Aug-2014	0.80	-	-	0.8	0.845	0.80	0.80	0.80	4,104
18-Aug-2014	0.80	2.56%	-	0.8	0.845	0.80	0.80	0.80	2,200
15-Aug-2014	0.78	-	-	0.8	0.845	0.78	0.78	0.78	2,379
14-Aug-2014	0.78	-	-	0.78	0.845	0.78	0.78	0.78	403
13-Aug-2014	0.78	-	-	0.78	0.845	-	-	-	-
12-Aug-2014	0.78	-	-	0.78	0.845	0.78	0.78	0.78	7,407
11-Aug-2014	0.78	-0.64%	-0.64%	0.78	0.845	0.785	0.785	0.78	3,384
8-Aug-2014	0.785	-	-	0.785	0.845	0.785	0.785	0.785	11,899
7-Aug-2014	0.785	-	-	0.785	0.845	0.785	0.785	0.785	1,649
6-Aug-2014	0.785	-	-	0.785	0.845	-	-	-	-
5-Aug-2014	0.785	-	-	0.785	0.845	0.785	0.785	0.785	3,833
4-Aug-2014	0.785	1.29%	-	0.785	0.845	0.785	0.785	0.785	2,025
1-Aug-2014	0.775	-	-	0.785	0.845	-	-	-	-
31-Jul-2014	0.775	-1.90%	-	0.78	0.845	0.775	0.775	0.775	7,347
30-Jul-2014	0.79	-	-	0.775	0.79	-	-	-	-
29-Jul-2014	0.79	-	-	0.775	0.79	0.79	0.79	0.79	581
28-Jul-2014	0.79	0.64%	-4.01%	0.79	0.845	0.823	0.825	0.79	29,331
25-Jul-2014	0.785	-1.26%	-1.26%	0.785	0.82	0.795	0.795	0.785	30,479
24-Jul-2014	0.795	0.63%	-	0.795	0.82	0.795	0.795	0.795	3,113
23-Jul-2014	0.79	-	-	0.795	0.82	0.79	0.79	0.79	4,399
22-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	1,075
21-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-
18-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-
17-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.785	22,141
16-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	10,689	XD
15-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	9,505	XD
14-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-	XD
11-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-	XD
10-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	2,123	XD
9-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-	XD
8-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	16,444	XD
7-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-	XD
4-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	14,325	XD
3-Jul-2014	0.79	-	-	0.79	0.82	-	-	-	-	XD
2-Jul-2014	0.79	-	-	0.79	0.82	0.79	0.79	0.79	3,241	XD
1-Jul-2014	0.79	-0.63%	-1.25%	0.79	0.85	0.80	0.80	0.79	52,651	XD
30-Jun-2014	0.795	1.92%	0.63%	0.795	0.8	0.79	0.795	0.79	5,836	XD
27-Jun-2014	0.78	-8.24%	-	0.79	0.84	0.78	0.78	0.78	10,368	XD
26-Jun-2014	0.85	6.25%	-	0.78	0.85	0.85	0.85	0.78	22,664	XD
25-Jun-2014	0.80	-	-	0.8	0.84	0.80	0.80	0.80	394
24-Jun-2014	0.80	0.63%	-	0.8	0.84	0.80	0.80	0.80	6,036
23-Jun-2014	0.795	-0.63%	-	0.795	0.84	0.795	0.84	0.795	1,644
20-Jun-2014	0.80	-	-	0.8	0.84	0.80	0.80	0.80	4,769
19-Jun-2014	0.80	-	-	0.8	0.84	0.80	0.80	0.80	5,143
18-Jun-2014	0.80	0.63%	-	0.8	0.84	0.80	0.80	0.80	571
17-Jun-2014	0.795	-	-	0.8	0.84	-	-	-	-
16-Jun-2014	0.795	1.92%	-0.63%	0.8	0.85	0.80	0.80	0.795	8,352
13-Jun-2014	0.78	1.30%	-2.50%	0.785	0.8	0.80	0.80	0.78	56,159
12-Jun-2014	0.77	-	-	0.77	0.8	0.77	0.77	0.77	7,148
11-Jun-2014	0.77	0.65%	-	0.77	0.8	0.77	0.77	0.77	17,835
10-Jun-2014	0.765	1.32%	-0.65%	0.765	0.79	0.77	0.77	0.765	8,461
6-Jun-2014	0.755	-	-	0.77	0.8	-	-	-	-
5-Jun-2014	0.755	0.67%	-1.31%	0.76	0.8	0.765	0.765	0.755	31,512
4-Jun-2014	0.75	1.35%	0.67%	0.75	0.79	0.745	0.75	0.745	13,745
3-Jun-2014	0.74	-	-	0.745	0.79	-	-	-	-
2-Jun-2014	0.74	-	-	0.74	0.79	-	-	-	-
30-May-2014	0.74	-7.50%	-0.67%	0.74	0.79	0.745	0.745	0.74	10,939
29-May-2014	0.80	-	-	0.745	0.79	-	-	-	-
28-May-2014	0.80	6.67%	6.67%	0.745	0.8	0.75	0.80	0.75	3,674
27-May-2014	0.75	0.67%	-	0.75	0.8	0.75	0.75	0.75	5,469
26-May-2014	0.745	-1.97%	-1.97%	0.745	0.8	0.76	0.76	0.74	42,915
23-May-2014	0.76	-	-	0.76	0.8	0.76	0.76	0.76	1,600
22-May-2014	0.76	2.70%	2.70%	0.76	0.8	0.74	0.76	0.74	1,277
21-May-2014	0.74	-1.33%	-1.33%	0.74	0.8	0.75	0.75	0.74	2,629
20-May-2014	0.75	-	-	0.75	0.8	-	-	-	-
19-May-2014	0.75	-	-	0.75	0.8	0.75	0.75	0.75	8,247
16-May-2014	0.75	-	-	0.75	0.8	0.75	0.75	0.75	5,184
15-May-2014	0.75	-	-	0.75	0.8	0.75	0.75	0.75	13,585
14-May-2014	0.75	-	-	0.75	0.8	0.75	0.75	0.75	7,846
13-May-2014	0.75	-	-	0.75	0.85	0.75	0.75	0.75	399
12-May-2014	0.75	-	-	0.75	0.85	0.75	0.75	0.75	19,753
9-May-2014	0.75	-3.85%	-	0.75	0.85	0.75	0.75	0.75	4,336
8-May-2014	0.78	4.00%	4.00%	0.75	0.85	0.75	0.78	0.75	9,974
7-May-2014	0.75	-	-	0.75	0.78	0.75	0.75	0.75	4,375
6-May-2014	0.75	-	-	0.75	0.79	0.75	0.75	0.75	1,877
5-May-2014	0.75	-	-	0.75	0.79	-	-	-	-
2-May-2014	0.75	-	-	0.75	0.79	0.75	0.75	0.75	3,321
1-May-2014	0.75	-	-	0.75	0.79	0.75	0.75	0.75	11,828
30-Apr-2014	0.75	-5.06%	-5.06%	0.75	0.79	0.79	0.79	0.75	7,528
29-Apr-2014	0.79	-	-	0.79	-	0.79	0.79	0.79	1,731
28-Apr-2014	0.79	-	-	0.79	-	0.79	0.79	0.79	9,966
24-Apr-2014	0.79	-1.25%	-1.25%	0.79	-	0.80	0.80	0.79	21,482
23-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	2,762
22-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	2,151
17-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	11,217
16-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	6,768	XD
15-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	7,246	XD
14-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	6,337	XD
11-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	5,356	XD
10-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	11,988	XD
9-Apr-2014	0.80	-	-	0.8	-	0.80	0.80	0.80	3,228	XD
8-Apr-2014	0.80	-	-	0.8	-	-	-	-	-	XD
7-Apr-2014	0.80	-	-	0.8	-	-	-	-	-	XD
4-Apr-2014	0.80	3.90%	-	0.77	-	0.80	0.80	0.80	2,439	XD
3-Apr-2014	0.77	-	-	0.77	0.8	0.77	0.77	0.77	4,751	XD
2-Apr-2014	0.77	-3.75%	-3.75%	0.77	-	0.80	0.80	0.77	6,570	XD
1-Apr-2014	0.80	-	-	0.77	0.8	0.80	0.80	0.80	22,199	XD
31-Mar-2014	0.80	5.26%	-	0.8	-	0.80	0.80	0.80	313	XD
28-Mar-2014	0.76	1.33%	-	0.8	-	0.76	0.76	0.76	2,694	XD
27-Mar-2014	0.75	-	-	0.77	-	0.75	0.75	0.75	2,002
26-Mar-2014	0.75	-	-	0.75	-	0.75	0.75	0.75	3,207
25-Mar-2014	0.75	2.04%	1.35%	0.75	-	0.74	0.75	0.74	2,889
24-Mar-2014	0.735	-	-	0.735	-	-	-	-	-
21-Mar-2014	0.735	8.09%	-	0.735	-	0.735	0.735	0.735	1,829
20-Mar-2014	0.68	-	-	0.735	-	-	-	-	-
19-Mar-2014	0.68	3.03%	-12.82%	0.735	-	0.78	0.78	0.68	6,794
18-Mar-2014	0.66	4.76%	-	0.66	0.78	0.66	0.66	0.66	23,390
17-Mar-2014	0.63	-	-3.08%	0.645	-	0.65	0.65	0.63	58,182

COMPANIES

BROKERS

ADVISERS

EXCHANGE

RFM Poultry

Daily Price History