Prices and Webb-site Total Returns

KECK SENG INVESTMENTS (HONG KONG) LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00184	1973-02-24			Docs

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
2026-09-10	0	2.380	2.380	2.390	2.380	2.400	42,000	100,000	2.3810	2.380	2.380	2.390	2.380	2.400	42,000	2.3810	-0.83%
2026-09-09	0	2.400	2.380	2.400	-	-	0	0	-	2.400	2.380	2.400	-	-	0	-	0.00%
2026-09-08	0	2.400	2.380	2.400	2.430	2.430	164,000	398,520	2.4300	2.400	2.380	2.400	2.430	2.430	164,000	2.4300	-1.23%
2026-09-07	0	2.430	2.380	2.430	2.405	2.430	74,000	178,410	2.4109	2.430	2.380	2.430	2.405	2.430	74,000	2.4109	0.00%
2026-09-04	0	2.430	2.380	2.430	2.430	2.430	4,000	9,720	2.4300	2.430	2.380	2.430	2.430	2.430	4,000	2.4300	0.00%
2026-09-03	0	2.430	2.380	2.430	2.380	2.430	60,000	143,180	2.3863	2.430	2.380	2.430	2.380	2.430	60,000	2.3863	0.83%
2026-09-02	0	2.410	2.380	2.410	2.360	2.410	8,000	19,080	2.3850	2.410	2.380	2.410	2.360	2.410	8,000	2.3850	2.12%
2026-09-01	0	2.360	2.360	2.495	-	-	0	0	-	2.360	2.360	2.495	-	-	0	-	0.21%
2026-08-31	0	2.355	2.355	2.400	-	-	0	0	-	2.355	2.355	2.400	-	-	0	-	0.21%
2026-08-28	0	2.350	2.350	2.420	2.350	2.420	210,000	493,030	2.3478	2.350	2.350	2.420	2.350	2.420	210,000	2.3478	0.00%
2026-08-27	0	2.350	2.350	2.420	2.350	2.400	20,000	47,600	2.3800	2.350	2.350	2.420	2.350	2.400	20,000	2.3800	-2.89%
2026-08-26	0	2.420	2.350	2.420	2.420	2.420	200,000	484,000	2.4200	2.420	2.350	2.420	2.420	2.420	200,000	2.4200	0.00%
2026-08-25	0	2.420	2.330	2.420	2.400	2.450	200,000	487,240	2.4362	2.420	2.330	2.420	2.400	2.450	200,000	2.4362	3.86%
2026-08-24	0	2.330	2.330	2.415	2.330	2.415	8,000	18,810	2.3513	2.330	2.330	2.415	2.330	2.415	8,000	2.3513	-3.52%
2026-08-21	0	2.415	2.360	2.415	2.420	2.425	52,000	126,030	2.4237	2.415	2.360	2.415	2.420	2.425	52,000	2.4237	0.62%
2026-08-20	0	2.400	2.320	2.400	-	-	0	0	-	2.400	2.320	2.400	-	-	0	-	0.00%
2026-08-19	0	2.400	2.400	2.420	-	-	0	0	-	2.400	2.400	2.420	-	-	0	-	0.00%
2026-08-18	0	2.400	2.300	2.400	-	-	0	0	-	2.400	2.300	2.400	-	-	0	-	-0.62%
2026-08-17	0	2.415	2.350	2.415	-	-	0	0	-	2.415	2.350	2.415	-	-	0	-	0.00%
2026-08-14	0	2.415	2.325	2.415	-	-	0	0	-	2.415	2.325	2.415	-	-	0	-	-0.62%
2026-08-13	0	2.430	2.325	2.430	2.430	2.430	6,000	14,580	2.4300	2.430	2.325	2.430	2.430	2.430	6,000	2.4300	0.00%
2026-08-12	0	2.430	2.325	2.430	2.430	2.430	192,000	466,560	2.4300	2.430	2.325	2.430	2.430	2.430	192,000	2.4300	0.41%
2026-08-11	0	2.420	2.325	2.430	2.350	2.420	114,000	271,200	2.3789	2.420	2.325	2.430	2.350	2.420	114,000	2.3789	2.98%
2026-08-10	0	2.350	2.325	2.350	-	-	0	0	-	2.350	2.325	2.350	-	-	0	-	0.00%
2026-08-07	0	2.350	2.325	2.350	2.350	2.350	12,000	28,200	2.3500	2.350	2.325	2.350	2.350	2.350	12,000	2.3500	0.43%
2026-08-06	0	2.340	2.325	2.350	-	-	0	0	-	2.340	2.325	2.350	-	-	0	-	0.00%
2026-08-05	0	2.340	2.340	2.350	-	-	8,000	18,720	2.3400	2.340	2.340	2.350	-	-	8,000	2.3400	-0.43%
2026-08-04	0	2.350	2.320	2.350	2.345	2.350	20,000	46,980	2.3490	2.350	2.320	2.350	2.345	2.350	20,000	2.3490	2.17%
2026-08-03	0	2.300	2.300	2.350	-	-	0	0	-	2.300	2.300	2.350	-	-	0	-	0.00%
2026-07-31	0	2.300	2.290	2.350	-	-	0	0	-	2.300	2.290	2.350	-	-	0	-	0.00%
2026-07-30	0	2.300	2.290	2.350	-	-	0	0	-	2.300	2.290	2.350	-	-	0	-	0.00%
2026-07-29	0	2.300	2.290	2.320	2.290	2.330	128,000	296,960	2.3200	2.300	2.290	2.320	2.290	2.330	128,000	2.3200	0.44%
2026-07-28	0	2.290	2.290	2.300	2.230	2.290	38,000	86,020	2.2637	2.290	2.290	2.300	2.230	2.290	38,000	2.2637	0.44%
2026-07-27	0	2.280	2.270	2.300	2.260	2.300	34,000	77,340	2.2747	2.280	2.270	2.300	2.260	2.300	34,000	2.2747	-1.72%
2026-07-24	0	2.320	2.320	2.370	-	-	2,000	4,640	2.3200	2.320	2.320	2.370	-	-	2,000	2.3200	0.87%
2026-07-23	0	2.300	2.280	2.300	2.290	2.370	86,000	198,340	2.3063	2.300	2.280	2.300	2.290	2.370	86,000	2.3063	-2.95%
2026-07-22	0	2.370	2.290	2.430	-	-	0	0	-	2.370	2.290	2.430	-	-	0	-	0.00%
2026-07-21	0	2.370	2.290	2.370	2.290	2.400	26,000	60,360	2.3215	2.370	2.290	2.370	2.290	2.400	26,000	2.3215	4.41%
2026-07-20	0	2.270	2.270	2.320	2.260	2.390	172,000	396,960	2.3079	2.270	2.270	2.320	2.260	2.390	172,000	2.3079	0.44%
2026-07-17	0	2.260	2.260	2.320	2.250	2.320	171,925	390,594	2.2719	2.260	2.260	2.320	2.250	2.320	171,925	2.2719	-0.88%
2026-07-16	0	2.280	2.280	2.430	-	-	30,000	69,600	2.3200	2.280	2.280	2.430	-	-	30,000	2.3200	0.44%
2026-07-15	0	2.270	2.270	2.350	-	-	0	0	-	2.270	2.270	2.350	-	-	0	-	0.00%
2026-07-14	0	2.270	2.270	2.430	-	-	0	0	-	2.270	2.270	2.430	-	-	0	-	0.00%
2026-07-13	0	2.270	2.270	2.400	2.270	2.290	12,000	27,300	2.2750	2.270	2.270	2.400	2.270	2.290	12,000	2.2750	-2.58%
2026-07-10	0	2.330	2.270	2.390	2.330	2.380	18,000	42,640	2.3689	2.330	2.270	2.390	2.330	2.380	18,000	2.3689	-2.92%
2026-07-09	0	2.400	2.340	2.400	2.300	2.410	30,000	70,020	2.3340	2.400	2.340	2.400	2.300	2.410	30,000	2.3340	4.35%
2026-07-08	0	2.300	2.280	2.300	-	-	0	0	-	2.300	2.280	2.300	-	-	0	-	0.00%
2026-07-07	0	2.300	2.270	2.430	2.300	2.300	6,000	13,800	2.3000	2.300	2.270	2.430	2.300	2.300	6,000	2.3000	1.32%
2026-07-06	0	2.270	2.260	2.350	2.270	2.270	4,000	9,080	2.2700	2.270	2.260	2.350	2.270	2.270	4,000	2.2700	0.44%
2026-07-03	0	2.260	2.260	2.350	-	-	0	0	-	2.260	2.260	2.350	-	-	0	-	0.00%
2026-07-02	0	2.260	2.250	2.350	2.260	2.260	2,000	4,520	2.2600	2.260	2.250	2.350	2.260	2.260	2,000	2.2600	-5.04%
2026-06-30	0	2.380	2.330	2.400	2.380	2.380	20,000	47,600	2.3800	2.380	2.330	2.400	2.380	2.380	20,000	2.3800	3.03%
2026-06-29	0	2.310	2.200	2.400	-	-	0	0	-	2.310	2.200	2.400	-	-	0	-	0.00%
2026-06-26	0	2.310	2.230	2.400	2.220	2.310	280,000	637,820	2.2779	2.310	2.230	2.400	2.220	2.310	280,000	2.2779	0.43%
2026-06-25	0	2.300	2.230	2.300	-	-	0	0	-	2.300	2.230	2.300	-	-	0	-	0.00%
2026-06-24	0	2.300	2.270	2.300	2.320	2.400	20,000	46,880	2.3440	2.300	2.270	2.300	2.320	2.400	20,000	2.3440	3.14%
2026-06-23	0	2.230	2.220	2.290	2.220	2.300	330,000	754,300	2.2858	2.230	2.220	2.290	2.220	2.300	330,000	2.2858	-4.70%
2026-06-22	0	2.340	2.300	2.340	-	-	0	0	-	2.340	2.300	2.340	-	-	0	-	0.00%
2026-06-18	0	2.340	2.300	2.340	-	-	0	0	-	2.340	2.300	2.340	-	-	0	-	0.00%
2026-06-17	0	2.340	2.300	2.360	2.340	2.340	70,000	163,800	2.3400	2.340	2.300	2.360	2.340	2.340	70,000	2.3400	1.30%
2026-06-16	0	2.310	2.310	2.360	2.310	2.310	24,000	55,260	2.3025	2.310	2.310	2.360	2.310	2.310	24,000	2.3025	0.43%
2026-06-15	0	2.300	2.300	2.360	2.280	2.280	2,000	4,560	2.2800	2.300	2.300	2.360	2.280	2.280	2,000	2.2800	-0.86%
2026-06-12	0	2.320	2.280	2.320	2.310	2.320	20,000	46,300	2.3150	2.320	2.280	2.320	2.310	2.320	20,000	2.3150	0.00%
2026-06-11	0	2.320	2.250	2.320	-	-	0	0	-	2.320	2.250	2.320	-	-	0	-	0.00%
2026-06-10	0	2.320	2.220	2.400	-	-	0	0	-	2.320	2.220	2.400	-	-	0	-	0.00%
2026-06-09	0	2.320	2.220	2.420	-	-	0	0	-	2.320	2.220	2.420	-	-	0	-	0.00%
2026-06-08	0	2.320	2.300	2.430	2.320	2.330	26,000	60,440	2.3246	2.320	2.300	2.430	2.320	2.330	26,000	2.3246	1.31%
2026-06-05	0	2.380	2.330	2.400	2.260	2.380	8,000	18,320	2.2900	2.290	2.242	2.309	2.175	2.290	8,314	2.2034	1.28%
2026-06-04	0	2.350	2.350	2.420	2.350	2.350	6,000	14,100	2.3500	2.261	2.261	2.328	2.261	2.261	6,236	2.2611	0.00%
2026-06-03	0	2.350	2.350	2.420	2.320	2.320	6,000	13,920	2.3200	2.261	2.261	2.328	2.232	2.232	6,236	2.2323	0.43%
2026-06-02	0	2.340	2.340	2.440	2.320	2.320	6,000	13,920	2.3200	2.252	2.252	2.348	2.232	2.232	6,236	2.2323	0.86%
2026-06-01	0	2.320	2.320	2.440	-	-	0	0	-	2.232	2.232	2.348	-	-	0	-	0.00%
2026-05-29	0	2.320	2.320	2.410	2.320	2.420	16,000	38,520	2.4075	2.232	2.232	2.319	2.232	2.328	16,629	2.3165	-4.13%
2026-05-28	0	2.420	2.320	2.420	2.320	2.420	22,000	51,780	2.3536	2.328	2.232	2.328	2.232	2.328	22,865	2.2646	4.31%
2026-05-27	0	2.320	2.300	2.350	-	-	0	0	-	2.232	2.213	2.261	-	-	0	-	0.00%
2026-05-26	0	2.320	2.320	2.350	-	-	0	0	-	2.232	2.232	2.261	-	-	0	-	0.87%
2026-05-22	0	2.300	2.300	2.350	2.300	2.350	16,000	37,500	2.3438	2.213	2.213	2.261	2.213	2.261	16,629	2.2551	-1.29%
2026-05-21	0	2.330	2.280	2.350	-	-	0	0	-	2.242	2.194	2.261	-	-	0	-	0.00%
2026-05-20	0	2.330	2.330	2.350	2.280	2.330	62,000	142,860	2.3042	2.242	2.242	2.261	2.194	2.242	64,437	2.2171	2.19%
2026-05-19	0	2.280	2.280	2.300	2.280	2.280	52,000	119,560	2.2992	2.194	2.194	2.213	2.194	2.194	54,044	2.2123	-0.87%
2026-05-18	0	2.300	2.280	2.350	2.280	2.350	86,000	198,460	2.3077	2.213	2.194	2.261	2.194	2.261	89,380	2.2204	0.00%
2026-05-15	0	2.300	2.280	2.300	2.300	2.350	180,000	421,400	2.3411	2.213	2.194	2.213	2.213	2.261	187,074	2.2526	-2.95%
2026-05-14	0	2.370	2.370	2.390	2.340	2.350	538,000	1,263,920	2.3493	2.280	2.280	2.300	2.252	2.261	559,144	2.2605	-0.84%
2026-05-13	0	2.390	2.330	2.390	2.330	2.390	294,000	690,780	2.3496	2.300	2.242	2.300	2.242	2.300	305,555	2.2607	0.42%
2026-05-12	0	2.380	2.380	2.440	2.380	2.380	6,000	14,280	2.3800	2.290	2.290	2.348	2.290	2.290	6,236	2.2900	0.00%
2026-05-11	0	2.380	2.360	2.440	2.380	2.440	8,000	19,280	2.4100	2.290	2.271	2.348	2.290	2.348	8,314	2.3189	0.00%
2026-05-08	0	2.380	2.380	2.450	-	-	0	0	-	2.290	2.290	2.357	-	-	0	-	0.00%
2026-05-07	0	2.380	2.330	2.450	-	-	0	0	-	2.290	2.242	2.357	-	-	0	-	0.00%
2026-05-06	0	2.380	2.360	2.450	2.380	2.400	326,000	778,240	2.3872	2.290	2.271	2.357	2.290	2.309	338,812	2.2970	0.00%
2026-05-05	0	2.380	2.380	2.390	2.380	2.390	16,000	38,180	2.3863	2.290	2.290	2.300	2.290	2.300	16,629	2.2960	0.85%
2026-05-04	0	2.360	2.360	2.390	-	-	0	0	-	2.271	2.271	2.300	-	-	0	-	0.00%
2026-04-30	0	2.360	2.350	2.390	2.360	2.390	168,000	400,020	2.3811	2.271	2.261	2.300	2.271	2.300	174,603	2.2910	0.43%
2026-04-29	0	2.350	2.300	2.350	2.350	2.360	84,000	197,460	2.3507	2.261	2.213	2.261	2.261	2.271	87,301	2.2618	1.29%
2026-04-28	0	2.320	2.320	2.360	2.320	2.320	30,000	69,600	2.3200	2.232	2.232	2.271	2.232	2.232	31,179	2.2323	0.87%
2026-04-27	0	2.300	2.300	2.350	2.300	2.300	34,000	78,200	2.3000	2.213	2.213	2.261	2.213	2.213	35,336	2.2130	0.44%
2026-04-24	0	2.290	2.280	2.320	-	-	0	0	-	2.203	2.194	2.232	-	-	0	-	0.00%
2026-04-23	0	2.290	2.270	2.340	2.290	2.360	110,000	258,940	2.3540	2.203	2.184	2.252	2.203	2.271	114,323	2.2650	-0.43%
2026-04-22	0	2.300	2.290	2.360	2.290	2.300	60,000	137,540	2.2923	2.213	2.203	2.271	2.203	2.213	62,358	2.2056	2.68%
2026-04-21	0	2.240	2.220	2.300	2.240	2.310	106,000	243,580	2.2979	2.155	2.136	2.213	2.155	2.223	110,166	2.2110	-1.32%
2026-04-20	0	2.270	2.250	2.280	2.270	2.270	4,000	9,080	2.2700	2.184	2.165	2.194	2.184	2.184	4,157	2.1842	2.71%
2026-04-17	0	2.210	2.200	2.320	2.210	2.210	4,000	8,840	2.2100	2.126	2.117	2.232	2.126	2.126	4,157	2.1264	-1.34%
2026-04-16	0	2.240	2.210	2.320	-	-	0	0	-	2.155	2.126	2.232	-	-	0	-	0.00%
2026-04-15	0	2.240	2.240	2.320	2.240	2.240	28,000	62,720	2.2400	2.155	2.155	2.232	2.155	2.155	29,100	2.1553	0.45%
2026-04-14	0	2.230	2.210	2.320	-	-	0	0	-	2.146	2.126	2.232	-	-	0	-	0.00%
2026-04-13	0	2.230	2.230	2.250	2.220	2.240	28,000	62,280	2.2243	2.146	2.146	2.165	2.136	2.155	29,100	2.1402	1.36%
2026-04-10	0	2.200	2.200	2.320	-	-	0	0	-	2.117	2.117	2.232	-	-	0	-	0.00%
2026-04-09	0	2.200	2.200	2.250	2.130	2.250	1,296,000	2,862,320	2.2086	2.117	2.117	2.165	2.049	2.165	1,346,934	2.1251	-5.17%
2026-04-08	0	2.320	2.230	2.340	2.300	2.340	42,000	97,480	2.3210	2.232	2.146	2.252	2.213	2.252	43,651	2.2332	0.87%
2026-04-02	0	2.300	2.250	2.300	2.300	2.300	2,000	4,600	2.3000	2.213	2.165	2.213	2.213	2.213	2,079	2.2130	0.00%
2026-04-01	0	2.300	2.270	2.300	2.300	2.300	14,000	32,200	2.3000	2.213	2.184	2.213	2.213	2.213	14,550	2.2130	0.00%
2026-03-31	0	2.300	2.270	2.340	2.250	2.300	44,000	99,940	2.2714	2.213	2.184	2.252	2.165	2.213	45,729	2.1855	0.00%
2026-03-30	0	2.300	2.300	2.340	-	-	0	0	-	2.213	2.213	2.252	-	-	0	-	1.32%
2026-03-27	0	2.270	2.270	2.340	2.200	2.300	202,000	451,020	2.2328	2.184	2.184	2.252	2.117	2.213	209,939	2.1483	-2.58%
2026-03-26	0	2.330	2.310	2.340	2.300	2.340	94,000	218,460	2.3240	2.242	2.223	2.252	2.213	2.252	97,694	2.2362	1.75%
2026-03-25	0	2.290	2.270	2.330	2.280	2.340	140,000	320,660	2.2904	2.203	2.184	2.242	2.194	2.252	145,502	2.2038	1.78%
2026-03-24	0	2.250	2.220	2.280	2.230	2.250	54,000	121,380	2.2478	2.165	2.136	2.194	2.146	2.165	56,122	2.1628	0.45%
2026-03-23	0	2.240	2.190	2.260	2.190	2.240	144,000	318,300	2.2104	2.155	2.107	2.175	2.107	2.155	149,659	2.1268	-1.32%
2026-03-20	0	2.270	2.240	2.270	2.270	2.270	8,000	18,160	2.2700	2.184	2.155	2.184	2.184	2.184	8,314	2.1842	0.89%
2026-03-19	0	2.250	2.200	2.280	2.200	2.250	58,000	128,460	2.2148	2.165	2.117	2.194	2.117	2.165	60,279	2.1311	0.90%
2026-03-18	0	2.230	2.220	2.230	-	-	0	0	-	2.146	2.136	2.146	-	-	0	-	-0.89%
2026-03-17	0	2.250	2.220	2.250	-	-	0	0	-	2.165	2.136	2.165	-	-	0	-	0.00%
2026-03-16	0	2.250	2.220	2.250	2.220	2.250	24,000	53,400	2.2250	2.165	2.136	2.165	2.136	2.165	24,943	2.1409	1.81%
2026-03-13	0	2.210	2.200	2.360	2.200	2.210	48,000	105,620	2.2004	2.126	2.117	2.271	2.117	2.126	49,886	2.1172	0.91%
2026-03-12	0	2.190	2.190	2.200	2.190	2.190	2,000	4,380	2.1900	2.107	2.107	2.117	2.107	2.107	2,079	2.1072	-0.90%
2026-03-11	0	2.210	2.180	2.210	2.200	2.210	130,000	287,100	2.2085	2.126	2.098	2.126	2.117	2.126	135,109	2.1249	0.00%
2026-03-10	0	2.210	2.210	2.270	2.170	2.250	168,000	370,280	2.2040	2.126	2.126	2.184	2.088	2.165	174,603	2.1207	-1.78%
2026-03-09	0	2.250	2.250	2.480	2.250	2.300	10,000	22,600	2.2600	2.165	2.165	2.386	2.165	2.213	10,393	2.1745	-2.17%
2026-03-06	0	2.300	2.290	2.670	2.280	2.300	62,000	141,600	2.2839	2.213	2.203	2.569	2.194	2.213	64,437	2.1975	3.14%
2026-03-05	0	2.230	2.230	2.260	2.230	2.260	66,000	148,300	2.2470	2.146	2.146	2.175	2.146	2.175	68,594	2.1620	-0.89%
2026-03-04	0	2.250	2.230	2.280	2.210	2.250	78,000	175,000	2.2436	2.165	2.146	2.194	2.126	2.165	81,066	2.1587	-1.32%
2026-03-03	0	2.280	2.280	2.350	-	-	0	0	-	2.194	2.194	2.261	-	-	0	-	0.00%
2026-03-02	0	2.280	2.280	2.340	2.280	2.340	342,000	786,360	2.2993	2.194	2.194	2.252	2.194	2.252	355,441	2.2123	-0.44%
2026-02-27	0	2.290	2.300	2.340	2.280	2.350	148,000	340,200	2.2986	2.203	2.213	2.252	2.194	2.261	153,817	2.2117	-0.43%
2026-02-26	0	2.300	2.300	2.350	2.300	2.350	14,000	32,400	2.3143	2.213	2.213	2.261	2.213	2.261	14,550	2.2268	-2.13%
2026-02-25	0	2.350	2.320	2.350	2.350	2.360	40,000	94,260	2.3565	2.261	2.232	2.261	2.261	2.271	41,572	2.2674	-2.08%
2026-02-24	0	2.400	2.350	2.430	2.400	2.400	2,000	4,800	2.4000	2.309	2.261	2.338	2.309	2.309	2,079	2.3092	-1.23%
2026-02-23	0	2.430	2.390	2.480	2.430	2.430	6,000	14,580	2.4300	2.338	2.300	2.386	2.338	2.338	6,236	2.3381	-2.41%
2026-02-20	0	2.490	2.410	2.490	2.400	2.490	28,000	69,280	2.4743	2.396	2.319	2.396	2.309	2.396	29,100	2.3807	3.75%
2026-02-16	0	2.400	2.290	2.500	-	-	0	0	-	2.309	2.203	2.405	-	-	0	-	0.00%
2026-02-13	0	2.400	2.370	2.460	2.400	2.400	6,000	14,400	2.4000	2.309	2.280	2.367	2.309	2.309	6,236	2.3092	0.84%
2026-02-12	0	2.380	2.380	2.450	2.380	2.450	74,000	180,900	2.4446	2.290	2.290	2.357	2.290	2.357	76,908	2.3522	-2.06%
2026-02-11	0	2.430	2.290	2.430	2.440	2.440	4,000	9,760	2.4400	2.338	2.203	2.338	2.348	2.348	4,157	2.3477	3.40%
2026-02-10	0	2.350	2.290	2.350	2.350	2.440	26,000	62,460	2.4023	2.261	2.203	2.261	2.261	2.348	27,022	2.3115	-2.08%
2026-02-09	0	2.400	2.290	2.410	-	-	0	0	-	2.309	2.203	2.319	-	-	0	-	0.00%
2026-02-06	0	2.400	2.320	2.410	2.380	2.410	16,000	38,260	2.3913	2.309	2.232	2.319	2.290	2.319	16,629	2.3008	3.90%
2026-02-05	0	2.310	2.310	2.450	2.310	2.320	8,000	18,520	2.3150	2.223	2.223	2.357	2.223	2.232	8,314	2.2275	0.43%
2026-02-04	0	2.300	2.300	2.450	-	-	0	0	-	2.213	2.213	2.357	-	-	0	-	0.00%
2026-02-03	0	2.300	2.290	2.450	2.300	2.300	2,000	4,600	2.3000	2.213	2.203	2.357	2.213	2.213	2,079	2.2130	0.00%
2026-02-02	0	2.300	2.290	2.390	2.300	2.350	10,000	23,200	2.3200	2.213	2.203	2.300	2.213	2.261	10,393	2.2323	-2.13%
2026-01-30	0	2.350	2.290	2.350	2.280	2.350	136,000	318,080	2.3388	2.261	2.203	2.261	2.194	2.261	141,345	2.2504	-2.89%
2026-01-29	0	2.420	2.400	2.420	2.350	2.420	148,000	350,900	2.3709	2.328	2.309	2.328	2.261	2.328	153,817	2.2813	4.31%
2026-01-28	0	2.320	2.300	2.360	-	-	0	0	-	2.232	2.213	2.271	-	-	0	-	0.00%
2026-01-27	0	2.320	2.290	2.320	2.290	2.360	178,729	421,112	2.3561	2.232	2.203	2.232	2.203	2.271	185,753	2.2671	1.31%
2026-01-26	0	2.290	2.290	2.360	2.280	2.360	26,000	59,700	2.2962	2.203	2.203	2.271	2.194	2.271	27,022	2.2093	-1.29%
2026-01-23	0	2.320	2.290	2.320	2.320	2.320	6,000	13,920	2.3200	2.232	2.203	2.232	2.232	2.232	6,236	2.2323	0.87%
2026-01-22	0	2.300	2.300	2.380	2.270	2.370	110,000	254,040	2.3095	2.213	2.213	2.290	2.184	2.280	114,323	2.2221	0.00%
2026-01-21	0	2.300	2.260	2.300	2.160	2.300	356,000	790,280	2.2199	2.213	2.175	2.213	2.078	2.213	369,991	2.1359	6.48%
2026-01-20	0	2.160	2.160	2.210	2.160	2.180	12,000	26,120	2.1767	2.078	2.078	2.126	2.078	2.098	12,472	2.0944	-0.92%
2026-01-19	0	2.180	2.140	2.220	2.120	2.220	26,000	57,440	2.2092	2.098	2.059	2.136	2.040	2.136	27,022	2.1257	-1.80%
2026-01-16	0	2.220	2.140	2.220	2.150	2.220	12,000	26,340	2.1950	2.136	2.059	2.136	2.069	2.136	12,472	2.1120	5.21%
2026-01-15	0	2.110	2.110	2.140	2.110	2.150	72,000	153,520	2.1322	2.030	2.030	2.059	2.030	2.069	74,830	2.0516	-2.31%
2026-01-14	0	2.160	2.160	2.210	2.150	2.220	36,000	78,120	2.1700	2.078	2.078	2.126	2.069	2.136	37,415	2.0879	3.35%
2026-01-13	0	2.090	2.090	2.140	2.080	2.110	62,000	130,280	2.1013	2.011	2.011	2.059	2.001	2.030	64,437	2.0218	-2.79%
2026-01-12	0	2.150	2.100	2.150	2.150	2.150	28,000	60,200	2.1500	2.069	2.021	2.069	2.069	2.069	29,100	2.0687	2.87%
2026-01-09	0	2.090	2.080	2.090	2.090	2.130	224,000	472,680	2.1102	2.011	2.001	2.011	2.011	2.049	232,803	2.0304	-1.42%
2026-01-08	0	2.120	2.080	2.120	2.130	2.150	76,000	163,100	2.1461	2.040	2.001	2.040	2.049	2.069	78,987	2.0649	-1.40%
2026-01-07	0	2.150	2.130	2.180	2.140	2.160	328,000	704,820	2.1488	2.069	2.049	2.098	2.059	2.078	340,891	2.0676	0.00%
2026-01-06	0	2.150	2.150	2.200	2.070	2.150	150,000	320,160	2.1344	2.069	2.069	2.117	1.992	2.069	155,895	2.0537	0.00%
2026-01-05	0	2.150	2.120	2.150	2.120	2.150	82,000	174,900	2.1329	2.069	2.040	2.069	2.040	2.069	85,223	2.0523	1.42%
2026-01-02	0	2.120	2.110	2.150	2.100	2.150	306,000	645,020	2.1079	2.040	2.030	2.069	2.021	2.069	318,026	2.0282	0.00%
2025-12-31	0	2.120	2.110	2.140	2.100	2.120	68,000	143,600	2.1118	2.040	2.030	2.059	2.021	2.040	70,672	2.0319	-0.47%
2025-12-30	0	2.130	2.100	2.140	2.070	2.190	350,000	750,700	2.1449	2.049	2.021	2.059	1.992	2.107	363,755	2.0637	-3.18%
2025-12-29	0	2.200	2.170	2.200	2.100	2.200	414,000	881,160	2.1284	2.117	2.088	2.117	2.021	2.117	430,271	2.0479	3.29%
2025-12-24	0	2.130	2.130	2.170	2.130	2.130	54,225	115,490	2.1298	2.049	2.049	2.088	2.049	2.049	56,356	2.0493	-0.47%
2025-12-23	0	2.140	2.140	2.170	2.130	2.150	64,000	137,560	2.1494	2.059	2.059	2.088	2.049	2.069	66,515	2.0681	0.47%
2025-12-22	0	2.130	2.130	2.170	2.120	2.150	54,000	115,480	2.1385	2.049	2.049	2.088	2.040	2.069	56,122	2.0577	-2.29%
2025-12-19	0	2.180	2.180	2.190	2.180	2.190	188,000	411,640	2.1896	2.098	2.098	2.107	2.098	2.107	195,389	2.1068	0.93%
2025-12-18	0	2.160	2.160	2.190	2.150	2.190	8,000	17,440	2.1800	2.078	2.078	2.107	2.069	2.107	8,314	2.0976	0.47%
2025-12-17	0	2.150	2.150	2.190	2.150	2.150	8,000	17,200	2.1500	2.069	2.069	2.107	2.069	2.069	8,314	2.0687	0.00%
2025-12-16	0	2.150	2.150	2.170	2.150	2.170	42,000	91,080	2.1686	2.069	2.069	2.088	2.069	2.088	43,651	2.0866	-2.27%
2025-12-15	0	2.200	2.150	2.200	2.140	2.200	102,000	222,760	2.1839	2.117	2.069	2.117	2.059	2.117	106,009	2.1013	0.00%
2025-12-12	0	2.200	2.160	2.200	2.160	2.200	48,000	105,500	2.1979	2.117	2.078	2.117	2.078	2.117	49,886	2.1148	0.00%
2025-12-11	0	2.200	2.160	2.200	2.160	2.200	56,000	122,960	2.1957	2.117	2.078	2.117	2.078	2.117	58,201	2.1127	0.00%
2025-12-10	0	2.200	2.170	2.240	2.150	2.200	58,000	127,300	2.1948	2.117	2.088	2.155	2.069	2.117	60,279	2.1118	0.00%
2025-12-09	0	2.200	2.180	2.200	2.180	2.200	86,000	189,140	2.1993	2.117	2.098	2.117	2.098	2.117	89,380	2.1161	1.85%
2025-12-08	0	2.160	2.160	2.180	2.150	2.200	72,000	155,220	2.1558	2.078	2.078	2.098	2.069	2.117	74,830	2.0743	0.47%
2025-12-05	0	2.150	2.150	2.200	2.150	2.200	10,000	21,720	2.1720	2.069	2.069	2.117	2.069	2.117	10,393	2.0899	-1.38%
2025-12-04	0	2.180	2.180	2.200	2.180	2.200	60,000	131,400	2.1900	2.098	2.098	2.117	2.098	2.117	62,358	2.1072	1.40%
2025-12-03	0	2.150	2.150	2.160	2.140	2.170	94,000	202,720	2.1566	2.069	2.069	2.078	2.059	2.088	97,694	2.0750	-2.27%
2025-12-02	0	2.200	2.170	2.200	2.200	2.200	36,000	79,200	2.2000	2.117	2.088	2.117	2.117	2.117	37,415	2.1168	0.00%
2025-12-01	0	2.200	2.170	2.400	2.170	2.200	28,000	61,460	2.1950	2.117	2.088	2.309	2.088	2.117	29,100	2.1120	0.92%
2025-11-28	0	2.180	2.180	2.190	-	-	0	0	-	2.098	2.098	2.107	-	-	0	-	0.46%
2025-11-27	0	2.170	2.170	2.200	2.170	2.200	50,000	109,200	2.1840	2.088	2.088	2.117	2.088	2.117	51,965	2.1014	0.00%
2025-11-26	0	2.170	2.120	2.180	2.170	2.170	26,000	56,420	2.1700	2.088	2.040	2.098	2.088	2.088	27,022	2.0879	0.00%
2025-11-25	0	2.170	2.170	2.190	2.160	2.180	32,000	69,540	2.1731	2.088	2.088	2.107	2.078	2.098	33,258	2.0909	1.40%
2025-11-24	0	2.140	2.120	2.160	2.140	2.150	28,000	59,960	2.1414	2.059	2.040	2.078	2.059	2.069	29,100	2.0605	-0.47%
2025-11-21	0	2.150	2.140	2.150	2.140	2.150	42,000	90,280	2.1495	2.069	2.059	2.069	2.059	2.069	43,651	2.0682	0.00%
2025-11-20	0	2.150	2.140	2.150	2.140	2.150	92,000	197,780	2.1498	2.069	2.059	2.069	2.059	2.069	95,616	2.0685	0.47%
2025-11-19	0	2.140	2.140	2.200	2.140	2.200	4,000	8,680	2.1700	2.059	2.059	2.117	2.059	2.117	4,157	2.0879	-1.83%
2025-11-18	0	2.180	2.140	2.180	2.150	2.200	116,000	251,700	2.1698	2.098	2.059	2.098	2.069	2.117	120,559	2.0878	0.00%
2025-11-17	0	2.180	2.160	2.180	-	-	0	0	-	2.098	2.078	2.098	-	-	0	-	0.00%
2025-11-14	0	2.180	2.160	2.180	2.160	2.200	320,000	702,600	2.1956	2.098	2.078	2.098	2.078	2.117	332,576	2.1126	-1.80%
2025-11-13	0	2.220	2.150	2.240	2.150	2.220	194,000	430,540	2.2193	2.136	2.069	2.155	2.069	2.136	201,624	2.1354	0.00%
2025-11-12	0	2.220	2.200	2.220	2.220	2.220	70,000	155,400	2.2200	2.136	2.117	2.136	2.136	2.136	72,751	2.1361	0.00%
2025-11-11	0	2.220	2.210	2.260	2.220	2.220	20,000	44,400	2.2200	2.136	2.126	2.175	2.136	2.136	20,786	2.1361	0.00%
2025-11-10	0	2.220	2.210	2.240	2.220	2.230	32,000	71,080	2.2213	2.136	2.126	2.155	2.136	2.146	33,258	2.1373	-1.33%
2025-11-07	0	2.250	2.250	2.260	2.200	2.250	100,000	224,900	2.2490	2.165	2.165	2.175	2.117	2.165	103,930	2.1640	0.00%
2025-11-06	0	2.250	2.210	2.250	2.200	2.250	140,000	310,180	2.2156	2.165	2.126	2.165	2.117	2.165	145,502	2.1318	0.45%
2025-11-05	0	2.240	2.210	2.240	2.210	2.240	172,000	382,660	2.2248	2.155	2.126	2.155	2.126	2.155	178,760	2.1406	-0.44%
2025-11-04	0	2.250	2.220	2.250	2.220	2.260	12,000	27,040	2.2533	2.165	2.136	2.165	2.136	2.175	12,472	2.1681	-0.44%
2025-11-03	0	2.260	2.230	2.260	2.230	2.260	126,000	282,300	2.2405	2.175	2.146	2.175	2.146	2.175	130,952	2.1558	0.89%
2025-10-31	0	2.240	2.220	2.240	2.240	2.270	190,000	429,500	2.2605	2.155	2.136	2.155	2.155	2.184	197,467	2.1750	-1.32%
2025-10-30	0	2.270	2.230	2.270	2.250	2.270	96,500	217,695	2.2559	2.184	2.146	2.184	2.165	2.184	100,293	2.1706	0.00%
2025-10-28	0	2.270	2.250	2.280	2.270	2.280	52,000	118,120	2.2715	2.184	2.165	2.194	2.184	2.194	54,044	2.1856	0.89%
2025-10-27	0	2.250	2.250	2.260	2.220	2.250	96,000	213,680	2.2258	2.165	2.165	2.175	2.136	2.165	99,773	2.1417	0.00%
2025-10-24	0	2.250	2.230	2.250	2.260	2.260	136,000	307,360	2.2600	2.165	2.146	2.165	2.175	2.175	141,345	2.1745	0.45%
2025-10-23	0	2.240	2.240	2.260	2.240	2.250	52,000	116,600	2.2423	2.155	2.155	2.175	2.155	2.165	54,044	2.1575	-0.44%
2025-10-22	0	2.250	2.250	2.320	2.250	2.250	4,000	9,000	2.2500	2.165	2.165	2.232	2.165	2.165	4,157	2.1649	-2.17%
2025-10-21	0	2.300	2.300	2.360	2.270	2.300	134,000	307,420	2.2942	2.213	2.213	2.271	2.184	2.213	139,266	2.2074	1.32%
2025-10-20	0	2.270	2.250	2.300	2.270	2.270	28,000	63,560	2.2700	2.184	2.165	2.213	2.184	2.184	29,100	2.1842	-0.44%
2025-10-17	0	2.280	2.270	2.360	2.260	2.330	74,000	167,580	2.2646	2.194	2.184	2.271	2.175	2.242	76,908	2.1790	0.88%
2025-10-16	0	2.260	2.230	2.260	2.230	2.260	232,000	522,380	2.2516	2.175	2.146	2.175	2.146	2.175	241,118	2.1665	1.35%
2025-10-15	0	2.230	2.220	2.300	2.200	2.300	145,522	326,583	2.2442	2.146	2.136	2.213	2.117	2.213	151,241	2.1594	-2.19%
2025-10-14	0	2.280	2.280	2.300	2.280	2.300	28,000	64,360	2.2986	2.194	2.194	2.213	2.194	2.213	29,100	2.2117	0.44%
2025-10-13	0	2.270	2.250	2.270	2.270	2.310	118,000	270,840	2.2953	2.184	2.165	2.184	2.184	2.223	122,638	2.2085	-1.73%
2025-10-10	0	2.310	2.300	2.340	2.310	2.380	154,000	362,120	2.3514	2.223	2.213	2.252	2.223	2.290	160,052	2.2625	-0.43%
2025-10-09	0	2.320	2.310	2.350	2.320	2.360	40,000	94,040	2.3510	2.232	2.223	2.261	2.232	2.271	41,572	2.2621	-1.69%
2025-10-08	0	2.360	2.360	2.390	2.360	2.360	8,000	18,880	2.3600	2.271	2.271	2.300	2.271	2.271	8,314	2.2708	-1.26%
2025-10-06	0	2.420	2.360	2.420	2.400	2.420	36,000	87,000	2.4167	2.300	2.243	2.300	2.281	2.300	37,884	2.2965	0.00%
2025-10-03	0	2.420	2.390	2.430	2.360	2.430	20,000	47,840	2.3920	2.300	2.271	2.309	2.243	2.309	21,047	2.2730	1.68%
2025-10-02	0	2.380	2.340	2.400	2.430	2.430	4,000	9,720	2.4300	2.262	2.224	2.281	2.309	2.309	4,209	2.3091	-1.65%
2025-09-30	0	2.420	2.400	2.420	2.350	2.420	172,000	406,740	2.3648	2.300	2.281	2.300	2.233	2.300	181,004	2.2471	1.26%
2025-09-29	0	2.390	2.380	2.410	2.390	2.420	28,000	67,500	2.4107	2.271	2.262	2.290	2.271	2.300	29,466	2.2908	-2.45%
2025-09-26	0	2.450	2.410	2.450	-	-	0	0	-	2.328	2.290	2.328	-	-	0	-	-0.41%
2025-09-25	0	2.460	2.410	2.490	2.400	2.460	64,000	154,960	2.4213	2.338	2.290	2.366	2.281	2.338	67,350	2.3008	2.07%
2025-09-24	0	2.410	2.410	2.490	2.400	2.500	88,436	216,630	2.4496	2.290	2.290	2.366	2.281	2.376	93,065	2.3277	-1.63%
2025-09-23	0	2.450	2.450	2.500	2.450	2.450	20,000	49,000	2.4500	2.328	2.328	2.376	2.328	2.328	21,047	2.3281	-2.00%
2025-09-22	0	2.500	2.450	2.500	2.490	2.500	174,000	434,880	2.4993	2.376	2.328	2.376	2.366	2.376	183,108	2.3750	0.00%
2025-09-19	0	2.500	2.420	2.500	2.500	2.500	118,000	295,000	2.5000	2.376	2.300	2.376	2.376	2.376	124,177	2.3756	-0.79%
2025-09-18	0	2.520	2.500	2.520	2.500	2.520	92,000	231,480	2.5161	2.395	2.376	2.395	2.376	2.395	96,816	2.3909	0.80%
2025-09-17	0	2.500	2.500	2.580	-	-	0	0	-	2.376	2.376	2.452	-	-	0	-	0.00%
2025-09-16	0	2.500	2.450	2.580	2.500	2.500	16,000	40,000	2.5000	2.376	2.328	2.452	2.376	2.376	16,838	2.3756	0.00%
2025-09-15	0	2.500	2.500	2.580	2.500	2.520	54,000	136,000	2.5185	2.376	2.376	2.452	2.376	2.395	56,827	2.3932	-0.40%
2025-09-12	0	2.510	2.500	2.550	2.510	2.510	16,000	40,160	2.5100	2.385	2.376	2.423	2.385	2.385	16,838	2.3851	0.40%
2025-09-11	0	2.500	2.440	2.530	2.500	2.520	24,000	60,080	2.5033	2.376	2.319	2.404	2.376	2.395	25,256	2.3788	-1.96%
2025-09-10	0	2.550	2.390	2.560	2.500	2.550	30,000	75,500	2.5167	2.423	2.271	2.433	2.376	2.423	31,570	2.3915	2.00%
2025-09-09	0	2.500	2.400	2.500	2.500	2.500	37,600	94,000	2.5000	2.376	2.281	2.376	2.376	2.376	39,568	2.3756	0.00%
2025-09-08	0	2.500	2.480	2.580	2.500	2.570	126,400	316,300	2.5024	2.376	2.357	2.452	2.376	2.442	133,017	2.3779	0.00%
2025-09-05	0	2.500	2.500	2.600	2.500	2.500	60,000	150,000	2.5000	2.376	2.376	2.471	2.376	2.376	63,141	2.3756	0.00%
2025-09-04	0	2.500	2.470	2.550	2.360	2.500	434,000	1,084,720	2.4994	2.376	2.347	2.423	2.243	2.376	456,719	2.3750	-0.79%
2025-09-03	0	2.520	2.520	2.550	2.500	2.550	18,000	45,620	2.5344	2.395	2.395	2.423	2.376	2.423	18,942	2.4084	-1.18%
2025-09-02	0	2.550	2.500	2.550	2.570	2.570	28,000	71,840	2.5657	2.423	2.376	2.423	2.442	2.442	29,466	2.4381	-0.78%
2025-09-01	0	2.570	2.570	2.770	2.560	2.560	6,000	15,360	2.5600	2.442	2.442	2.632	2.433	2.433	6,314	2.4327	2.39%
2025-08-29	0	2.510	2.510	2.560	2.500	2.510	78,000	195,020	2.5003	2.385	2.385	2.433	2.376	2.385	82,083	2.3759	0.40%
2025-08-28	0	2.500	2.500	2.900	2.490	2.560	210,000	530,080	2.5242	2.376	2.376	2.756	2.366	2.433	220,993	2.3986	-2.34%
2025-08-27	0	2.560	2.590	2.600	2.510	2.620	516,000	1,325,820	2.5694	2.433	2.461	2.471	2.385	2.490	543,011	2.4416	-5.54%
2025-08-26	0	2.710	2.710	2.890	2.710	2.780	36,030	98,140	2.7238	2.575	2.575	2.746	2.575	2.642	37,916	2.5883	-3.21%
2025-08-25	0	2.800	2.780	2.800	2.800	2.810	80,000	224,860	2.8108	2.661	2.642	2.661	2.661	2.670	84,188	2.6709	0.00%
2025-08-22	0	2.800	2.800	2.890	2.750	2.760	6,000	16,540	2.7567	2.661	2.661	2.746	2.613	2.623	6,314	2.6195	-0.36%
2025-08-21	0	2.810	2.810	2.900	2.800	2.800	10,000	28,000	2.8000	2.670	2.670	2.756	2.661	2.661	10,523	2.6607	-3.10%
2025-08-20	0	2.900	2.890	2.900	2.880	2.940	162,000	469,120	2.8958	2.756	2.746	2.756	2.737	2.794	170,480	2.7518	1.75%
2025-08-19	0	2.850	2.800	2.890	2.800	2.900	114,000	323,080	2.8340	2.708	2.661	2.746	2.661	2.756	119,968	2.6931	-3.06%
2025-08-18	0	2.940	2.760	2.960	2.790	2.940	188,000	537,660	2.8599	2.794	2.623	2.813	2.651	2.794	197,841	2.7176	6.91%
2025-08-15	0	2.750	2.700	2.750	-	-	0	0	-	2.613	2.566	2.613	-	-	0	-	0.00%
2025-08-14	0	2.750	2.750	2.800	2.690	2.740	10,000	27,300	2.7300	2.613	2.613	2.661	2.556	2.604	10,523	2.5942	2.23%
2025-08-13	0	2.690	2.690	2.800	-	-	0	0	-	2.556	2.556	2.661	-	-	0	-	0.37%
2025-08-12	0	2.680	2.680	2.800	2.610	2.650	52,000	137,720	2.6485	2.547	2.547	2.661	2.480	2.518	54,722	2.5167	-0.74%
2025-08-11	0	2.700	2.680	2.800	2.700	2.700	6,000	16,200	2.7000	2.566	2.547	2.661	2.566	2.566	6,314	2.5657	1.89%
2025-08-08	0	2.650	2.600	2.700	2.650	2.650	8,000	21,200	2.6500	2.518	2.471	2.566	2.518	2.518	8,419	2.5182	-3.28%
2025-08-07	0	2.740	2.700	2.740	-	-	0	0	-	2.604	2.566	2.604	-	-	0	-	-1.79%
2025-08-06	0	2.790	2.670	2.790	-	-	0	0	-	2.651	2.537	2.651	-	-	0	-	-1.76%
2025-08-05	0	2.840	2.650	2.840	2.840	2.840	16,041	45,554	2.8398	2.699	2.518	2.699	2.699	2.699	16,881	2.6986	0.00%
2025-08-04	0	2.840	2.660	2.840	2.780	2.860	96,000	270,560	2.8183	2.699	2.528	2.699	2.642	2.718	101,025	2.6781	2.16%
2025-08-01	0	2.780	2.650	2.780	-	-	0	0	-	2.642	2.518	2.642	-	-	0	-	0.00%
2025-07-31	0	2.780	2.650	2.780	2.780	2.780	20,000	55,600	2.7800	2.642	2.518	2.642	2.642	2.642	21,047	2.6417	-0.36%
2025-07-30	0	2.790	2.780	2.790	2.790	2.790	40,000	111,600	2.7900	2.651	2.642	2.651	2.651	2.651	42,094	2.6512	-0.36%
2025-07-29	0	2.800	2.800	2.900	2.800	2.800	20,000	56,000	2.8000	2.661	2.661	2.756	2.661	2.661	21,047	2.6607	-0.36%
2025-07-28	0	2.810	2.800	2.820	2.810	2.840	18,000	50,860	2.8256	2.670	2.661	2.680	2.670	2.699	18,942	2.6850	0.36%
2025-07-25	0	2.800	2.800	2.850	2.800	2.800	22,000	61,600	2.8000	2.661	2.661	2.708	2.661	2.661	23,152	2.6607	1.82%
2025-07-24	0	2.750	2.750	2.940	2.740	2.740	4,000	10,960	2.7400	2.613	2.613	2.794	2.604	2.604	4,209	2.6037	0.00%
2025-07-23	0	2.750	2.750	2.820	2.720	2.750	26,000	71,440	2.7477	2.613	2.613	2.680	2.585	2.613	27,361	2.6110	2.23%
2025-07-22	0	2.690	2.620	2.790	2.600	2.690	46,000	120,560	2.6209	2.556	2.490	2.651	2.471	2.556	48,408	2.4905	0.00%
2025-07-21	0	2.690	2.550	2.690	-	-	0	0	-	2.556	2.423	2.556	-	-	0	-	0.00%
2025-07-18	0	2.690	2.500	2.690	-	-	0	0	-	2.556	2.376	2.556	-	-	0	-	0.00%
2025-07-17	0	2.690	2.590	2.690	-	-	0	0	-	2.556	2.461	2.556	-	-	0	-	-0.37%
2025-07-16	0	2.700	2.580	2.700	2.600	2.730	28,000	74,980	2.6779	2.566	2.452	2.566	2.471	2.594	29,466	2.5447	4.65%
2025-07-15	0	2.580	2.540	2.600	2.580	2.580	10,000	25,800	2.5800	2.452	2.414	2.471	2.452	2.452	10,523	2.4517	-0.39%
2025-07-14	0	2.590	2.550	2.690	2.550	2.610	30,000	78,080	2.6027	2.461	2.423	2.556	2.423	2.480	31,570	2.4732	-4.07%
2025-07-11	0	2.700	2.600	2.700	2.610	2.700	22,000	57,600	2.6182	2.566	2.471	2.566	2.480	2.566	23,152	2.4879	3.85%
2025-07-10	0	2.600	2.540	2.880	2.600	2.600	62,000	161,000	2.5968	2.471	2.414	2.737	2.471	2.471	65,246	2.4676	0.00%
2025-07-09	0	2.600	2.550	2.650	2.500	2.600	592,000	1,489,520	2.5161	2.471	2.423	2.518	2.376	2.471	622,989	2.3909	6.12%
2025-07-08	0	2.450	2.400	2.600	2.400	2.450	64,000	156,600	2.4469	2.328	2.281	2.471	2.281	2.328	67,350	2.3252	2.08%
2025-07-07	0	2.400	2.300	2.420	2.280	2.400	92,000	215,720	2.3448	2.281	2.186	2.300	2.167	2.281	96,816	2.2281	6.19%
2025-07-04	0	2.260	2.250	2.350	2.260	2.260	24,000	54,240	2.2600	2.148	2.138	2.233	2.148	2.148	25,256	2.1476	0.44%
2025-07-03	0	2.250	2.200	2.350	2.250	2.300	586,000	1,333,760	2.2760	2.138	2.091	2.233	2.138	2.186	616,675	2.1628	-2.17%
2025-07-02	0	2.300	2.300	2.350	2.260	2.280	156,000	353,360	2.2651	2.186	2.186	2.233	2.148	2.167	164,166	2.1525	1.77%
2025-06-30	0	2.260	2.250	2.350	2.250	2.260	84,000	189,820	2.2598	2.148	2.138	2.233	2.138	2.148	88,397	2.1474	0.00%
2025-06-27	0	2.260	2.230	2.260	2.160	2.260	240,093	533,226	2.2209	2.148	2.119	2.148	2.053	2.148	252,661	2.1104	1.35%
2025-06-26	0	2.230	2.220	2.260	2.230	2.280	8,000	18,140	2.2675	2.119	2.110	2.148	2.119	2.167	8,419	2.1547	-2.19%
2025-06-25	0	2.280	2.260	2.350	2.250	2.280	6,000	13,600	2.2667	2.167	2.148	2.233	2.138	2.167	6,314	2.1539	-0.44%
2025-06-24	0	2.290	2.260	2.350	-	-	0	0	-	2.176	2.148	2.233	-	-	0	-	0.00%
2025-06-23	0	2.290	2.200	2.290	-	-	0	0	-	2.176	2.091	2.176	-	-	0	-	-0.43%
2025-06-20	0	2.300	2.200	2.350	-	-	0	0	-	2.186	2.091	2.233	-	-	0	-	0.00%
2025-06-19	0	2.300	2.200	2.300	-	-	0	0	-	2.186	2.091	2.186	-	-	0	-	0.00%
2025-06-18	0	2.300	2.250	2.300	2.300	2.300	38,000	87,400	2.3000	2.186	2.138	2.186	2.186	2.186	39,989	2.1856	0.00%
2025-06-17	0	2.300	2.250	2.300	2.290	2.300	96,000	220,760	2.2996	2.186	2.138	2.186	2.176	2.186	101,025	2.1852	2.68%
2025-06-16	0	2.240	2.240	2.310	2.240	2.240	6,000	13,440	2.2400	2.129	2.129	2.195	2.129	2.129	6,314	2.1286	0.45%
2025-06-13	0	2.230	2.230	2.310	2.220	2.250	32,000	71,940	2.2481	2.119	2.119	2.195	2.110	2.138	33,675	2.1363	-3.46%
2025-06-12	0	2.310	2.300	2.340	2.310	2.330	22,000	51,220	2.3282	2.195	2.186	2.224	2.195	2.214	23,152	2.2124	-1.28%
2025-06-11	0	2.340	2.330	2.390	2.340	2.380	56,000	133,200	2.3786	2.224	2.214	2.271	2.224	2.262	58,931	2.2603	-2.09%
2025-06-10	0	2.390	2.330	2.400	-	-	0	0	-	2.271	2.214	2.281	-	-	0	-	0.00%
2025-06-09	0	2.390	2.330	2.390	-	-	0	0	-	2.271	2.214	2.271	-	-	0	-	0.00%
2025-06-06	0	2.390	2.310	2.390	2.360	2.390	250,000	597,160	2.3886	2.271	2.195	2.271	2.243	2.271	263,087	2.2698	2.14%
2025-06-05	0	2.410	2.390	2.460	-	-	0	0	-	2.224	2.205	2.270	-	-	0	-	0.00%
2025-06-04	0	2.410	2.390	2.410	2.390	2.410	42,000	101,120	2.4076	2.224	2.205	2.224	2.205	2.224	45,521	2.2214	0.84%
2025-06-03	0	2.390	2.380	2.430	2.390	2.400	52,000	124,440	2.3931	2.205	2.196	2.242	2.205	2.214	56,359	2.2080	-0.42%
2025-06-02	0	2.400	2.220	2.460	2.340	2.400	86,000	206,080	2.3963	2.214	2.048	2.270	2.159	2.214	93,209	2.2109	-1.23%
2025-05-30	0	2.430	2.410	2.500	2.400	2.500	188,000	469,020	2.4948	2.242	2.224	2.307	2.214	2.307	203,760	2.3018	0.83%
2025-05-29	0	2.410	2.410	2.470	2.410	2.410	8,000	19,280	2.4100	2.224	2.224	2.279	2.224	2.224	8,671	2.2236	-2.43%
2025-05-28	0	2.470	2.360	2.480	2.460	2.470	84,000	207,420	2.4693	2.279	2.177	2.288	2.270	2.279	91,042	2.2783	0.00%
2025-05-27	0	2.470	2.350	2.480	2.360	2.470	58,000	139,900	2.4121	2.279	2.168	2.288	2.177	2.279	62,862	2.2255	3.35%
2025-05-26	0	2.390	2.350	2.390	-	-	0	0	-	2.205	2.168	2.205	-	-	0	-	0.00%
2025-05-23	0	2.390	2.320	2.390	2.310	2.400	80,000	191,760	2.3970	2.205	2.141	2.205	2.131	2.214	86,706	2.2116	1.70%
2025-05-22	0	2.350	2.350	2.400	2.280	2.350	90,000	208,320	2.3147	2.168	2.168	2.214	2.104	2.168	97,544	2.1356	5.38%
2025-05-21	0	2.230	2.230	2.280	-	-	0	0	-	2.058	2.058	2.104	-	-	0	-	0.45%
2025-05-20	0	2.220	2.220	2.280	2.220	2.230	144,000	320,820	2.2279	2.048	2.048	2.104	2.048	2.058	156,071	2.0556	-0.45%
2025-05-19	0	2.230	2.220	2.290	2.220	2.230	14,000	31,200	2.2286	2.058	2.048	2.113	2.048	2.058	15,174	2.0562	0.45%
2025-05-16	0	2.220	2.220	2.280	2.220	2.230	30,500	67,980	2.2289	2.048	2.048	2.104	2.048	2.058	33,057	2.0565	0.45%
2025-05-15	0	2.210	2.210	2.260	2.200	2.230	330,000	730,060	2.2123	2.039	2.039	2.085	2.030	2.058	357,663	2.0412	-3.91%
2025-05-14	0	2.300	2.280	2.350	2.220	2.300	206,000	465,600	2.2602	2.122	2.104	2.168	2.048	2.122	223,268	2.0854	-1.29%
2025-05-13	0	2.330	2.210	2.350	2.250	2.350	28,000	65,000	2.3214	2.150	2.039	2.168	2.076	2.168	30,347	2.1419	-0.85%
2025-05-12	0	2.350	2.260	2.350	2.210	2.350	314,000	713,540	2.2724	2.168	2.085	2.168	2.039	2.168	340,322	2.0967	2.17%
2025-05-09	0	2.300	2.260	2.300	2.260	2.300	82,000	186,440	2.2737	2.122	2.085	2.122	2.085	2.122	88,874	2.0978	5.02%
2025-05-08	0	2.190	2.190	2.240	2.190	2.200	544,000	1,196,700	2.1998	2.021	2.021	2.067	2.021	2.030	589,602	2.0297	1.39%
2025-05-07	0	2.160	2.160	2.200	-	-	0	0	-	1.993	1.993	2.030	-	-	0	-	0.00%
2025-05-06	0	2.160	2.170	2.200	2.160	2.160	76,000	164,160	2.1600	1.993	2.002	2.030	1.993	1.993	82,371	1.9929	0.00%
2025-05-02	0	2.160	2.160	2.180	2.160	2.180	14,000	30,480	2.1771	1.993	1.993	2.011	1.993	2.011	15,174	2.0088	-1.37%
2025-04-30	0	2.190	2.160	2.200	2.150	2.200	64,000	138,660	2.1666	2.021	1.993	2.030	1.984	2.030	69,365	1.9990	1.39%
2025-04-29	0	2.160	2.160	2.180	-	-	0	0	-	1.993	1.993	2.011	-	-	0	-	0.00%
2025-04-28	0	2.160	2.160	2.250	2.130	2.200	182,000	400,260	2.1992	1.993	1.993	2.076	1.965	2.030	197,257	2.0291	-1.37%
2025-04-25	0	2.190	2.120	2.200	2.190	2.200	8,000	17,560	2.1950	2.021	1.956	2.030	2.021	2.030	8,671	2.0252	-0.45%
2025-04-24	0	2.200	2.200	2.300	-	-	2,000	4,400	2.2000	2.030	2.030	2.122	-	-	2,168	2.0298	0.00%
2025-04-23	0	2.200	2.200	2.250	2.200	2.200	8,000	17,600	2.2000	2.030	2.030	2.076	2.030	2.030	8,671	2.0298	2.33%
2025-04-22	0	2.150	2.150	2.240	2.120	2.150	24,000	51,240	2.1350	1.984	1.984	2.067	1.956	1.984	26,012	1.9699	1.90%
2025-04-17	0	2.110	2.110	2.250	-	-	0	0	-	1.947	1.947	2.076	-	-	0	-	0.00%
2025-04-16	0	2.110	2.100	2.260	-	-	0	0	-	1.947	1.938	2.085	-	-	0	-	0.00%
2025-04-15	0	2.110	2.090	2.180	2.110	2.180	24,000	52,180	2.1742	1.947	1.928	2.011	1.947	2.011	26,012	2.0060	-0.47%
2025-04-14	0	2.120	2.090	2.260	2.090	2.120	88,000	185,700	2.1102	1.956	1.928	2.085	1.928	1.956	95,377	1.9470	0.47%
2025-04-11	0	2.110	2.080	2.100	2.110	2.110	40,000	84,400	2.1100	1.947	1.919	1.938	1.947	1.947	43,353	1.9468	0.00%
2025-04-10	0	2.110	2.080	2.110	2.070	2.160	268,000	563,100	2.1011	1.947	1.919	1.947	1.910	1.993	290,466	1.9386	-2.31%
2025-04-09	0	2.160	2.100	2.160	2.080	2.220	60,000	127,160	2.1193	1.993	1.938	1.993	1.919	2.048	65,030	1.9554	-3.14%
2025-04-08	0	2.230	2.160	2.250	2.140	2.230	82,000	181,240	2.2102	2.058	1.993	2.076	1.974	2.058	88,874	2.0393	7.21%
2025-04-07	0	2.080	2.080	2.110	2.080	2.190	174,000	369,000	2.1207	1.919	1.919	1.947	1.919	2.021	188,586	1.9567	-7.56%
2025-04-03	0	2.250	2.230	2.280	2.230	2.300	258,000	592,380	2.2960	2.076	2.058	2.104	2.058	2.122	279,627	2.1185	-4.66%
2025-04-02	0	2.360	2.360	2.480	-	-	0	0	-	2.177	2.177	2.288	-	-	0	-	0.00%
2025-04-01	0	2.360	2.350	2.500	-	-	0	0	-	2.177	2.168	2.307	-	-	0	-	0.00%
2025-03-31	0	2.360	2.350	2.500	2.350	2.360	9,487	22,294	2.3500	2.177	2.168	2.307	2.168	2.177	10,282	2.1682	-1.67%
2025-03-28	0	2.400	2.390	2.490	-	-	0	0	-	2.214	2.205	2.297	-	-	0	-	0.00%
2025-03-27	0	2.400	2.350	2.430	-	-	0	0	-	2.214	2.168	2.242	-	-	0	-	0.00%
2025-03-26	0	2.400	2.370	2.500	2.400	2.400	24,000	57,480	2.3950	2.214	2.187	2.307	2.214	2.214	26,012	2.2098	1.69%
2025-03-25	0	2.360	2.250	2.370	2.350	2.370	212,000	500,860	2.3625	2.177	2.076	2.187	2.168	2.187	229,771	2.1798	0.00%
2025-03-24	0	2.360	2.310	2.370	2.300	2.370	62,000	146,700	2.3661	2.177	2.131	2.187	2.122	2.187	67,197	2.1831	0.00%
2025-03-21	0	2.360	2.300	2.410	2.360	2.380	32,000	75,720	2.3663	2.177	2.122	2.224	2.177	2.196	34,682	2.1832	0.00%
2025-03-20	0	2.360	2.360	2.380	2.360	2.370	14,000	33,160	2.3686	2.177	2.177	2.196	2.177	2.187	15,174	2.1854	0.00%
2025-03-19	0	2.360	2.320	2.360	2.360	2.500	22,000	52,880	2.4036	2.177	2.141	2.177	2.177	2.307	23,844	2.2177	-4.45%
2025-03-18	0	2.470	2.380	2.450	2.350	2.490	180,283	432,204	2.3974	2.279	2.196	2.261	2.168	2.297	195,396	2.2119	3.78%
2025-03-17	0	2.380	2.380	2.500	2.380	2.440	346,000	830,600	2.4006	2.196	2.196	2.307	2.196	2.251	375,004	2.2149	-1.24%
2025-03-14	0	2.410	2.400	2.480	2.310	2.410	166,000	395,860	2.3847	2.224	2.214	2.288	2.131	2.224	179,915	2.2003	0.84%
2025-03-13	0	2.390	2.350	2.500	2.390	2.420	237,000	569,220	2.4018	2.205	2.168	2.307	2.205	2.233	256,867	2.2160	-0.42%
2025-03-12	0	2.400	2.400	2.450	2.400	2.450	48,000	115,600	2.4083	2.214	2.214	2.261	2.214	2.261	52,024	2.2221	-2.83%
2025-03-11	0	2.470	2.440	2.470	2.400	2.500	60,000	146,580	2.4430	2.279	2.251	2.279	2.214	2.307	65,030	2.2540	-1.20%
2025-03-10	0	2.500	2.520	2.560	2.300	2.500	174,000	419,500	2.4109	2.307	2.325	2.362	2.122	2.307	188,586	2.2244	2.04%
2025-03-07	0	2.450	2.320	2.450	2.440	2.450	48,000	117,580	2.4496	2.261	2.141	2.261	2.251	2.261	52,024	2.2601	-0.81%
2025-03-06	0	2.470	2.470	2.500	2.450	2.540	348,000	858,060	2.4657	2.279	2.279	2.307	2.261	2.344	377,172	2.2750	0.82%
2025-03-05	0	2.450	2.420	2.530	2.400	2.540	108,000	269,260	2.4931	2.261	2.233	2.334	2.214	2.344	117,053	2.3003	2.08%
2025-03-04	0	2.400	2.400	2.450	2.400	2.400	2,000	4,800	2.4000	2.214	2.214	2.261	2.214	2.214	2,168	2.2144	0.00%
2025-03-03	0	2.400	2.400	2.520	2.390	2.410	182,000	436,320	2.3974	2.214	2.214	2.325	2.205	2.224	197,257	2.2119	2.56%
2025-02-28	0	2.340	2.340	2.400	-	-	0	0	-	2.159	2.159	2.214	-	-	0	-	2.18%
2025-02-27	0	2.290	2.280	2.400	2.290	2.400	58,000	137,720	2.3745	2.113	2.104	2.214	2.113	2.214	62,862	2.1908	-2.97%
2025-02-26	0	2.360	2.360	2.400	2.350	2.360	72,000	169,820	2.3586	2.177	2.177	2.214	2.168	2.177	78,036	2.1762	2.61%
2025-02-25	0	2.300	2.300	2.400	2.300	2.340	40,000	93,460	2.3365	2.122	2.122	2.214	2.122	2.159	43,353	2.1558	-3.77%
2025-02-24	0	2.390	2.340	2.400	2.340	2.400	86,000	206,180	2.3974	2.205	2.159	2.214	2.159	2.214	93,209	2.2120	-0.42%
2025-02-21	0	2.400	2.350	2.400	2.390	2.440	242,000	584,340	2.4146	2.214	2.168	2.214	2.205	2.251	262,286	2.2279	-3.23%
2025-02-20	0	2.480	2.480	2.560	2.420	2.510	408,000	1,017,280	2.4933	2.288	2.288	2.362	2.233	2.316	442,202	2.3005	0.00%
2025-02-19	0	2.480	2.480	2.550	2.410	2.510	97,500	239,490	2.4563	2.288	2.288	2.353	2.224	2.316	105,673	2.2663	-3.12%
2025-02-18	0	2.560	2.480	2.570	2.380	2.560	196,000	490,480	2.5024	2.362	2.288	2.371	2.196	2.362	212,430	2.3089	7.56%
2025-02-17	0	2.380	2.380	2.400	2.340	2.410	24,000	57,340	2.3892	2.196	2.196	2.214	2.159	2.224	26,012	2.2044	0.85%
2025-02-14	0	2.360	2.330	2.360	2.290	2.370	150,000	350,060	2.3337	2.177	2.150	2.177	2.113	2.187	162,574	2.1532	3.51%
2025-02-13	0	2.280	2.280	2.320	2.280	2.320	196,000	452,600	2.3092	2.104	2.104	2.141	2.104	2.141	212,430	2.1306	0.44%
2025-02-12	0	2.270	2.270	2.320	-	-	0	0	-	2.094	2.094	2.141	-	-	0	-	0.89%
2025-02-11	0	2.250	2.190	2.290	2.250	2.300	94,000	214,680	2.2838	2.076	2.021	2.113	2.076	2.122	101,880	2.1072	0.00%
2025-02-10	0	2.250	2.250	2.280	2.200	2.290	290,000	656,600	2.2641	2.076	2.076	2.104	2.030	2.113	314,310	2.0890	0.90%
2025-02-07	0	2.230	2.200	2.250	2.250	2.250	16,000	36,000	2.2500	2.058	2.030	2.076	2.076	2.076	17,341	2.0760	0.90%
2025-02-06	0	2.210	2.180	2.230	2.170	2.210	22,000	47,980	2.1809	2.039	2.011	2.058	2.002	2.039	23,844	2.0122	0.45%
2025-02-05	0	2.200	2.150	2.220	2.200	2.220	79,000	174,840	2.2132	2.030	1.984	2.048	2.030	2.048	85,622	2.0420	1.38%
2025-02-04	0	2.170	2.160	2.200	2.160	2.210	26,000	57,260	2.2023	2.002	1.993	2.030	1.993	2.039	28,180	2.0320	0.93%
2025-02-03	0	2.150	2.150	2.240	2.150	2.180	18,000	38,980	2.1656	1.984	1.984	2.067	1.984	2.011	19,509	1.9981	-5.29%
2025-01-28	0	2.270	2.150	2.320	2.270	2.270	2,000	4,540	2.2700	2.094	1.984	2.141	2.094	2.094	2,168	2.0944	2.71%
2025-01-27	0	2.210	2.210	2.320	-	-	0	0	-	2.039	2.039	2.141	-	-	0	-	2.79%
2025-01-24	0	2.150	2.150	2.320	2.090	2.090	10,273	21,478	2.0907	1.984	1.984	2.141	1.928	1.928	11,134	1.9290	-6.52%
2025-01-23	0	2.300	2.200	2.320	-	-	0	0	-	2.122	2.030	2.141	-	-	0	-	0.00%
2025-01-22	0	2.300	2.210	2.340	2.300	2.300	2,000	4,600	2.3000	2.122	2.039	2.159	2.122	2.122	2,168	2.1221	0.00%
2025-01-21	0	2.300	2.220	2.340	-	-	0	0	-	2.122	2.048	2.159	-	-	0	-	0.00%
2025-01-20	0	2.300	2.200	2.320	2.130	2.300	312,000	680,220	2.1802	2.122	2.030	2.141	1.965	2.122	338,154	2.0116	7.98%
2025-01-17	0	2.130	2.100	2.140	2.120	2.130	20,000	42,560	2.1280	1.965	1.938	1.974	1.956	1.965	21,677	1.9634	1.43%
2025-01-16	0	2.100	2.090	2.110	2.100	2.100	58,000	121,800	2.1000	1.938	1.928	1.947	1.938	1.938	62,862	1.9376	0.48%
2025-01-15	0	2.090	2.090	2.120	2.080	2.080	28,000	58,240	2.0800	1.928	1.928	1.956	1.919	1.919	30,347	1.9191	0.48%
2025-01-14	0	2.080	2.080	2.120	2.080	2.120	110,000	230,300	2.0936	1.919	1.919	1.956	1.919	1.956	119,221	1.9317	0.00%
2025-01-13	0	2.080	2.080	2.090	2.080	2.140	118,000	247,640	2.0986	1.919	1.919	1.928	1.919	1.974	127,892	1.9363	-2.80%
2025-01-10	0	2.140	2.140	2.190	2.140	2.190	46,000	99,940	2.1726	1.974	1.974	2.021	1.974	2.021	49,856	2.0046	-1.83%
2025-01-09	0	2.180	2.150	2.180	2.150	2.200	85,000	185,150	2.1782	2.011	1.984	2.011	1.984	2.030	92,125	2.0098	0.46%
2025-01-08	0	2.170	2.140	2.170	2.140	2.170	66,000	142,180	2.1542	2.002	1.974	2.002	1.974	2.002	71,533	1.9876	1.88%
2025-01-07	0	2.130	2.080	2.150	2.080	2.130	36,000	75,560	2.0989	1.965	1.919	1.984	1.919	1.965	39,018	1.9366	1.91%
2025-01-06	0	2.090	2.080	2.140	2.080	2.100	58,000	121,620	2.0969	1.928	1.919	1.974	1.919	1.938	62,862	1.9347	0.48%
2025-01-03	0	2.080	2.080	2.100	2.040	2.080	98,000	201,440	2.0555	1.919	1.919	1.938	1.882	1.919	106,215	1.8965	0.97%
2025-01-02	0	2.060	2.020	2.060	2.070	2.070	26,000	53,820	2.0700	1.901	1.864	1.901	1.910	1.910	28,180	1.9099	1.98%
2024-12-31	0	2.020	2.020	2.070	-	-	0	0	-	1.864	1.864	1.910	-	-	0	-	0.00%
2024-12-30	0	2.020	2.010	2.070	2.020	2.040	200,000	404,500	2.0225	1.864	1.855	1.910	1.864	1.882	216,765	1.8661	-1.94%
2024-12-27	0	2.060	2.040	2.060	2.030	2.060	114,000	234,120	2.0537	1.901	1.882	1.901	1.873	1.901	123,556	1.8948	2.49%
2024-12-24	0	2.010	2.010	2.030	2.010	2.010	2,000	4,020	2.0100	1.855	1.855	1.873	1.855	1.855	2,168	1.8545	-0.99%
2024-12-23	0	2.030	2.020	2.060	2.010	2.040	60,000	122,140	2.0357	1.873	1.864	1.901	1.855	1.882	65,030	1.8782	-0.49%
2024-12-20	0	2.040	2.010	2.040	2.000	2.040	126,000	255,740	2.0297	1.882	1.855	1.882	1.845	1.882	136,562	1.8727	0.00%
2024-12-19	0	2.040	2.040	2.060	2.030	2.050	54,000	110,240	2.0415	1.882	1.882	1.901	1.873	1.891	58,527	1.8836	0.00%
2024-12-18	0	2.040	2.040	2.100	2.030	2.100	130,000	269,200	2.0708	1.882	1.882	1.938	1.873	1.938	140,898	1.9106	0.49%
2024-12-17	0	2.030	2.030	2.100	2.030	2.050	104,000	212,100	2.0394	1.873	1.873	1.938	1.873	1.891	112,718	1.8817	-0.98%
2024-12-16	0	2.050	2.040	2.050	2.040	2.050	112,000	228,900	2.0438	1.891	1.882	1.891	1.882	1.891	121,389	1.8857	-2.38%
2024-12-13	0	2.100	2.050	2.100	2.020	2.100	38,000	78,180	2.0574	1.938	1.891	1.938	1.864	1.938	41,185	1.8982	2.94%
2024-12-12	0	2.040	2.030	2.040	2.020	2.050	94,000	192,240	2.0451	1.882	1.873	1.882	1.864	1.891	101,880	1.8869	-0.97%
2024-12-11	0	2.060	2.060	2.100	2.060	2.070	42,000	86,680	2.0638	1.901	1.901	1.938	1.901	1.910	45,521	1.9042	-0.48%
2024-12-10	0	2.070	2.070	2.100	2.040	2.060	148,463	304,315	2.0498	1.910	1.910	1.938	1.882	1.901	160,908	1.8912	1.47%
2024-12-09	0	2.040	2.040	2.050	2.020	2.040	48,189	97,934	2.0323	1.882	1.882	1.891	1.864	1.882	52,229	1.8751	0.00%
2024-12-06	0	2.040	2.040	2.050	-	-	0	0	-	1.882	1.882	1.891	-	-	0	-	0.00%
2024-12-05	0	2.040	2.030	2.050	2.020	2.040	38,000	76,840	2.0221	1.882	1.873	1.891	1.864	1.882	41,185	1.8657	0.49%
2024-12-04	0	2.030	2.020	2.030	2.000	2.040	116,000	235,480	2.0300	1.873	1.864	1.873	1.845	1.882	125,724	1.8730	0.50%
2024-12-03	0	2.020	2.020	2.030	2.020	2.030	50,000	101,400	2.0280	1.864	1.864	1.873	1.864	1.873	54,191	1.8711	-0.49%
2024-12-02	0	2.030	2.020	2.030	2.030	2.050	138,100	282,440	2.0452	1.873	1.864	1.873	1.873	1.891	149,677	1.8870	-0.49%
2024-11-29	0	2.040	2.040	2.050	2.020	2.050	260,000	532,840	2.0494	1.882	1.882	1.891	1.864	1.891	281,795	1.8909	-0.49%
2024-11-28	0	2.050	2.040	2.050	2.040	2.050	184,000	377,120	2.0496	1.891	1.882	1.891	1.882	1.891	199,424	1.8910	1.49%
2024-11-27	0	2.020	2.020	2.040	-	-	16,000	32,640	2.0400	1.864	1.864	1.882	-	-	17,341	1.8822	0.00%
2024-11-26	0	2.020	2.020	2.040	2.000	2.070	292,000	601,260	2.0591	1.864	1.864	1.882	1.845	1.910	316,478	1.8999	-1.94%
2024-11-25	0	2.060	2.060	2.100	2.060	2.100	26,000	54,520	2.0969	1.901	1.901	1.938	1.901	1.938	28,180	1.9347	-1.90%
2024-11-22	0	2.100	2.080	2.100	2.100	2.100	4,000	8,400	2.1000	1.938	1.919	1.938	1.938	1.938	4,335	1.9376	0.00%
2024-11-21	0	2.100	2.100	2.120	-	-	0	0	-	1.938	1.938	1.956	-	-	0	-	0.00%
2024-11-20	0	2.100	2.100	2.120	2.100	2.100	4,000	8,400	2.1000	1.938	1.938	1.956	1.938	1.938	4,335	1.9376	0.00%
2024-11-19	0	2.100	2.100	2.120	2.050	2.120	42,000	87,020	2.0719	1.938	1.938	1.956	1.891	1.956	45,521	1.9117	2.44%
2024-11-18	0	2.050	2.020	2.060	2.050	2.050	72,000	147,600	2.0500	1.891	1.864	1.901	1.891	1.891	78,036	1.8914	0.00%
2024-11-15	0	2.050	2.050	2.120	2.050	2.050	22,000	45,100	2.0500	1.891	1.891	1.956	1.891	1.891	23,844	1.8914	-3.30%
2024-11-14	0	2.120	2.120	2.190	2.120	2.120	8,000	16,960	2.1200	1.956	1.956	2.021	1.956	1.956	8,671	1.9560	-3.20%
2024-11-13	0	2.190	2.100	2.190	2.110	2.190	8,546	18,397	2.1527	2.021	1.938	2.021	1.947	2.021	9,262	1.9862	3.79%
2024-11-12	0	2.110	2.100	2.200	2.100	2.110	28,000	58,820	2.1007	1.947	1.938	2.030	1.938	1.947	30,347	1.9382	0.48%
2024-11-11	0	2.100	2.100	2.200	2.100	2.100	10,000	21,000	2.1000	1.938	1.938	2.030	1.938	1.938	10,838	1.9376	-1.41%
2024-11-08	0	2.130	2.130	2.150	2.100	2.200	158,000	333,880	2.1132	1.965	1.965	1.984	1.938	2.030	171,245	1.9497	-1.84%
2024-11-07	0	2.170	2.150	2.230	2.150	2.170	28,000	60,420	2.1579	2.002	1.984	2.058	1.984	2.002	30,347	1.9910	0.93%
2024-11-06	0	2.150	2.150	2.180	2.150	2.160	4,000	8,620	2.1550	1.984	1.984	2.011	1.984	1.993	4,335	1.9883	0.47%
2024-11-05	0	2.140	2.140	2.150	2.140	2.150	14,582	31,360	2.1506	1.974	1.974	1.984	1.974	1.984	15,804	1.9843	-0.47%
2024-11-04	0	2.150	2.150	2.180	2.150	2.150	26,000	55,900	2.1500	1.984	1.984	2.011	1.984	1.984	28,180	1.9837	0.00%
2024-11-01	0	2.150	2.140	2.170	2.150	2.150	2,000	4,300	2.1500	1.984	1.974	2.002	1.984	1.984	2,168	1.9837	0.94%
2024-10-31	0	2.130	2.110	2.130	2.140	2.140	6,000	12,840	2.1400	1.965	1.947	1.965	1.974	1.974	6,503	1.9745	0.47%
2024-10-30	0	2.120	2.120	2.170	2.110	2.120	6,000	12,680	2.1133	1.956	1.956	2.002	1.947	1.956	6,503	1.9499	-2.75%
2024-10-29	0	2.180	2.180	2.190	2.140	2.180	8,000	17,280	2.1600	2.011	2.011	2.021	1.974	2.011	8,671	1.9929	-0.46%
2024-10-28	0	2.190	2.120	2.190	2.190	2.190	6,000	13,140	2.1900	2.021	1.956	2.021	2.021	2.021	6,503	2.0206	1.86%
2024-10-25	0	2.150	2.120	2.180	2.150	2.190	22,001	48,102	2.1864	1.984	1.956	2.011	1.984	2.021	23,845	2.0173	-5.29%
2024-10-24	0	2.270	2.200	2.270	2.270	2.270	2,000	4,540	2.2700	2.094	2.030	2.094	2.094	2.094	2,168	2.0944	3.18%
2024-10-23	0	2.200	2.200	2.270	2.200	2.200	2,000	4,400	2.2000	2.030	2.030	2.094	2.030	2.030	2,168	2.0298	1.38%
2024-10-22	0	2.170	2.160	2.270	2.170	2.250	10,000	22,240	2.2240	2.002	1.993	2.094	2.002	2.076	10,838	2.0520	-4.41%
2024-10-21	0	2.270	2.200	2.280	2.200	2.300	54,000	119,700	2.2167	2.094	2.030	2.104	2.030	2.122	58,527	2.0452	-1.30%
2024-10-18	0	2.300	2.150	2.300	2.300	2.300	6,000	13,800	2.3000	2.122	1.984	2.122	2.122	2.122	6,503	2.1221	4.55%
2024-10-17	0	2.200	2.080	2.200	2.200	2.200	2,000	4,400	2.2000	2.030	1.919	2.030	2.030	2.030	2,168	2.0298	0.00%
2024-10-16	0	2.200	2.200	2.320	2.200	2.200	10,000	22,000	2.2000	2.030	2.030	2.141	2.030	2.030	10,838	2.0298	0.00%
2024-10-15	0	2.200	2.080	2.200	2.200	2.200	10,000	22,000	2.2000	2.030	1.919	2.030	2.030	2.030	10,838	2.0298	-1.35%
2024-10-14	0	2.230	2.090	2.230	2.210	2.230	60,000	133,520	2.2253	2.058	1.928	2.058	2.039	2.058	65,030	2.0532	0.90%
2024-10-10	0	2.210	2.160	2.220	2.200	2.240	78,000	172,980	2.2177	2.039	1.993	2.048	2.030	2.067	84,539	2.0462	-1.78%
2024-10-09	0	2.250	2.250	2.300	2.250	2.300	30,000	68,220	2.2740	2.076	2.076	2.122	2.076	2.122	32,515	2.0981	-1.32%
2024-10-08	0	2.280	2.250	2.280	2.280	2.400	80,000	190,000	2.3750	2.104	2.076	2.104	2.104	2.214	86,706	2.1913	-0.87%
2024-10-07	0	2.350	2.350	2.380	2.380	2.410	104,000	248,140	2.3860	2.122	2.122	2.149	2.149	2.176	115,168	2.1546	0.43%
2024-10-04	0	2.340	2.280	2.350	2.340	2.400	48,000	114,600	2.3875	2.113	2.059	2.122	2.113	2.167	53,155	2.1560	4.00%
2024-10-03	0	2.250	2.250	2.400	2.250	2.290	74,000	167,260	2.2603	2.032	2.032	2.167	2.032	2.068	81,947	2.0411	-5.86%
2024-10-02	0	2.390	2.260	2.400	2.250	2.390	90,000	206,100	2.2900	2.158	2.041	2.167	2.032	2.158	99,665	2.0679	6.70%
2024-09-30	0	2.240	2.220	2.240	2.170	2.240	102,000	227,840	2.2337	2.023	2.005	2.023	1.960	2.023	112,954	2.0171	-0.44%
2024-09-27	0	2.250	2.240	2.250	2.230	2.280	40,000	90,160	2.2540	2.032	2.023	2.032	2.014	2.059	44,296	2.0354	0.90%
2024-09-26	0	2.230	2.230	2.250	2.180	2.230	20,000	44,420	2.2210	2.014	2.014	2.032	1.969	2.014	22,148	2.0056	2.29%
2024-09-25	0	2.180	2.180	2.210	2.180	2.230	6,000	13,280	2.2133	1.969	1.969	1.996	1.969	2.014	6,644	1.9987	-1.80%
2024-09-24	0	2.220	2.160	2.230	2.160	2.220	52,000	113,540	2.1835	2.005	1.951	2.014	1.951	2.005	57,584	1.9717	4.23%
2024-09-23	0	2.130	2.130	2.250	-	-	0	0	-	1.923	1.923	2.032	-	-	0	-	0.47%
2024-09-20	0	2.120	2.120	2.280	-	-	0	0	-	1.914	1.914	2.059	-	-	0	-	0.95%
2024-09-19	0	2.100	2.080	2.250	2.080	2.080	30,000	62,800	2.0933	1.896	1.878	2.032	1.878	1.878	33,222	1.8903	0.96%
2024-09-17	0	2.080	2.080	2.280	-	-	0	0	-	1.878	1.878	2.059	-	-	0	-	0.00%
2024-09-16	0	2.080	2.080	2.250	2.080	2.090	46,000	96,540	2.0987	1.878	1.878	2.032	1.878	1.887	50,940	1.8952	-0.95%
2024-09-13	0	2.100	2.060	2.100	2.100	2.100	4,000	8,400	2.1000	1.896	1.860	1.896	1.896	1.896	4,430	1.8964	0.48%
2024-09-12	0	2.090	2.080	2.100	2.090	2.090	12,000	25,080	2.0900	1.887	1.878	1.896	1.887	1.887	13,289	1.8873	0.00%
2024-09-11	0	2.090	2.090	2.100	2.090	2.090	8,000	16,720	2.0900	1.887	1.887	1.896	1.887	1.887	8,859	1.8873	0.00%
2024-09-10	0	2.090	2.060	2.100	2.090	2.090	22,000	46,000	2.0909	1.887	1.860	1.896	1.887	1.887	24,363	1.8881	0.97%
2024-09-09	0	2.070	2.070	2.100	2.070	2.080	26,000	54,060	2.0792	1.869	1.869	1.896	1.869	1.878	28,792	1.8776	-3.27%
2024-09-05	0	2.140	2.110	2.140	2.050	2.140	44,000	91,880	2.0882	1.932	1.905	1.932	1.851	1.932	48,725	1.8857	1.90%
2024-09-04	0	2.100	2.100	2.140	2.070	2.070	2,000	4,140	2.0700	1.896	1.896	1.932	1.869	1.869	2,215	1.8693	-0.94%
2024-09-03	0	2.120	2.120	2.140	2.120	2.120	25,000	52,960	2.1184	1.914	1.914	1.932	1.914	1.914	27,685	1.9130	0.95%
2024-09-02	0	2.100	2.100	2.150	2.090	2.130	24,000	50,680	2.1117	1.896	1.896	1.942	1.887	1.923	26,577	1.9069	-0.94%
2024-08-30	0	2.120	2.100	2.150	2.100	2.120	6,000	12,640	2.1067	1.914	1.896	1.942	1.896	1.914	6,644	1.9024	2.91%
2024-08-29	0	2.060	2.050	2.100	-	-	0	0	-	1.860	1.851	1.896	-	-	0	-	0.00%
2024-08-28	0	2.060	2.060	2.100	2.050	2.100	28,000	58,700	2.0964	1.860	1.860	1.896	1.851	1.896	31,007	1.8931	-1.90%
2024-08-27	0	2.100	2.100	2.150	2.040	2.220	118,000	247,660	2.0988	1.896	1.896	1.942	1.842	2.005	130,672	1.8953	-6.25%
2024-08-26	0	2.240	2.200	2.240	2.250	2.250	20,000	45,000	2.2500	2.023	1.987	2.023	2.032	2.032	22,148	2.0318	-0.44%
2024-08-23	0	2.250	2.200	2.250	2.100	2.250	92,000	203,280	2.2096	2.032	1.987	2.032	1.896	2.032	101,880	1.9953	5.63%
2024-08-22	0	2.130	2.130	2.200	2.130	2.150	8,000	17,120	2.1400	1.923	1.923	1.987	1.923	1.942	8,859	1.9325	-0.93%
2024-08-21	0	2.150	2.150	2.180	2.150	2.180	62,000	134,180	2.1642	1.942	1.942	1.969	1.942	1.969	68,658	1.9543	-2.27%
2024-08-20	0	2.200	2.170	2.220	2.200	2.200	80,000	176,320	2.2040	1.987	1.960	2.005	1.987	1.987	88,591	1.9903	0.00%
2024-08-19	0	2.200	2.200	2.220	-	-	0	0	-	1.987	1.987	2.005	-	-	0	-	2.33%
2024-08-16	0	2.150	2.150	2.250	2.150	2.230	8,000	17,680	2.2100	1.942	1.942	2.032	1.942	2.014	8,859	1.9957	-3.59%
2024-08-15	0	2.230	2.150	2.240	-	-	0	0	-	2.014	1.942	2.023	-	-	0	-	0.00%
2024-08-14	0	2.230	2.170	2.250	2.230	2.230	20,000	44,600	2.2300	2.014	1.960	2.032	2.014	2.014	22,148	2.0137	4.69%
2024-08-13	0	2.130	2.120	2.190	2.130	2.200	46,000	98,400	2.1391	1.923	1.914	1.978	1.923	1.987	50,940	1.9317	-3.62%
2024-08-12	0	2.210	2.140	2.250	-	-	0	0	-	1.996	1.932	2.032	-	-	0	-	0.00%
2024-08-09	0	2.210	2.210	2.250	-	-	0	0	-	1.996	1.996	2.032	-	-	0	-	0.00%
2024-08-08	0	2.210	2.210	2.280	-	-	0	0	-	1.996	1.996	2.059	-	-	0	-	2.31%
2024-08-07	0	2.160	2.160	2.200	2.120	2.160	16,000	34,440	2.1525	1.951	1.951	1.987	1.914	1.951	17,718	1.9438	0.47%
2024-08-06	0	2.150	2.120	2.160	2.140	2.150	48,000	102,900	2.1438	1.942	1.914	1.951	1.932	1.942	53,155	1.9359	0.00%
2024-08-05	0	2.150	2.140	2.160	2.150	2.160	124,000	267,300	2.1556	1.942	1.932	1.951	1.942	1.951	137,316	1.9466	-4.02%
2024-08-02	0	2.240	2.190	2.250	2.230	2.240	11,667	26,054	2.2331	2.023	1.978	2.032	2.014	2.023	12,920	2.0166	0.00%
2024-08-01	0	2.240	2.170	2.250	2.240	2.250	46,000	103,420	2.2483	2.023	1.960	2.032	2.023	2.032	50,940	2.0302	-0.44%
2024-07-31	0	2.250	2.190	2.250	2.240	2.250	10,000	22,460	2.2460	2.032	1.978	2.032	2.023	2.032	11,074	2.0282	0.45%
2024-07-30	0	2.240	2.240	2.300	2.240	2.240	16,000	35,840	2.2400	2.023	2.023	2.077	2.023	2.023	17,718	2.0228	2.28%
2024-07-29	0	2.190	2.160	2.240	2.150	2.320	136,000	298,600	2.1956	1.978	1.951	2.023	1.942	2.095	150,605	1.9827	-3.10%
2024-07-26	0	2.260	2.250	2.330	-	-	0	0	-	2.041	2.032	2.104	-	-	0	-	0.44%
2024-07-25	0	2.250	2.250	2.330	-	-	0	0	-	2.032	2.032	2.104	-	-	0	-	0.00%
2024-07-24	0	2.250	2.250	2.330	2.250	2.260	66,000	148,680	2.2527	2.032	2.032	2.104	2.032	2.041	73,088	2.0343	-0.44%
2024-07-23	0	2.260	2.250	2.330	2.260	2.260	14,000	31,920	2.2800	2.041	2.032	2.104	2.041	2.041	15,503	2.0589	0.44%
2024-07-22	0	2.250	2.210	2.330	2.250	2.250	10,000	22,500	2.2500	2.032	1.996	2.104	2.032	2.032	11,074	2.0318	0.00%
2024-07-19	0	2.250	2.210	2.250	2.250	2.250	8,000	18,000	2.2500	2.032	1.996	2.032	2.032	2.032	8,859	2.0318	-1.32%
2024-07-18	0	2.280	2.260	2.330	2.280	2.280	8,000	18,240	2.2800	2.059	2.041	2.104	2.059	2.059	8,859	2.0589	-0.87%
2024-07-17	0	2.300	2.260	2.330	-	-	0	0	-	2.077	2.041	2.104	-	-	0	-	0.00%
2024-07-16	0	2.300	2.220	2.330	2.300	2.300	20,000	46,000	2.3000	2.077	2.005	2.104	2.077	2.077	22,148	2.0770	-0.86%
2024-07-15	0	2.320	2.220	2.320	-	-	0	0	-	2.095	2.005	2.095	-	-	0	-	-0.43%
2024-07-12	0	2.330	2.230	2.330	2.300	2.330	40,000	92,440	2.3110	2.104	2.014	2.104	2.077	2.104	44,296	2.0869	3.56%
2024-07-11	0	2.250	2.250	2.280	2.240	2.300	102,000	230,820	2.2629	2.032	2.032	2.059	2.023	2.077	112,954	2.0435	-1.75%
2024-07-10	0	2.290	2.240	2.290	-	-	0	0	-	2.068	2.023	2.068	-	-	0	-	0.00%
2024-07-09	0	2.290	2.240	2.290	2.260	2.300	94,000	213,860	2.2751	2.068	2.023	2.068	2.041	2.077	104,095	2.0545	4.09%
2024-07-08	0	2.200	2.190	2.280	2.200	2.220	94,000	208,300	2.2160	1.987	1.978	2.059	1.987	2.005	104,095	2.0011	-1.79%
2024-07-05	0	2.240	2.240	2.300	2.240	2.240	4,000	8,960	2.2400	2.023	2.023	2.077	2.023	2.023	4,430	2.0228	-2.61%
2024-07-04	0	2.300	2.220	2.300	2.220	2.300	160,000	361,580	2.2599	2.077	2.005	2.077	2.005	2.077	177,182	2.0407	2.68%
2024-07-03	0	2.240	2.230	2.250	2.240	2.250	58,000	130,040	2.2421	2.023	2.014	2.032	2.023	2.032	64,229	2.0246	-0.44%
2024-07-02	0	2.250	2.240	2.300	2.240	2.300	30,000	68,360	2.2787	2.032	2.023	2.077	2.023	2.077	33,222	2.0577	-3.02%
2024-06-28	0	2.320	2.300	2.320	2.320	2.330	106,000	246,540	2.3258	2.095	2.077	2.095	2.095	2.104	117,383	2.1003	1.75%
2024-06-27	0	2.280	2.260	2.280	2.280	2.280	2,000	4,560	2.2800	2.059	2.041	2.059	2.059	2.059	2,215	2.0589	0.00%
2024-06-26	0	2.280	2.280	2.300	2.280	2.280	30,000	68,600	2.2867	2.059	2.059	2.077	2.059	2.059	33,222	2.0649	0.44%
2024-06-25	0	2.270	2.270	2.300	2.270	2.270	10,000	22,700	2.2700	2.050	2.050	2.077	2.050	2.050	11,074	2.0499	-2.58%
2024-06-24	0	2.330	2.280	2.330	2.300	2.330	42,000	97,800	2.3286	2.104	2.059	2.104	2.077	2.104	46,510	2.1028	2.19%
2024-06-21	0	2.280	2.280	2.300	-	-	0	0	-	2.059	2.059	2.077	-	-	0	-	0.00%
2024-06-20	0	2.280	2.280	2.320	2.280	2.280	10,000	22,800	2.2800	2.059	2.059	2.095	2.059	2.059	11,074	2.0589	-0.44%
2024-06-19	0	2.290	2.290	2.320	2.280	2.280	24,000	54,720	2.2800	2.068	2.068	2.095	2.059	2.059	26,577	2.0589	0.00%
2024-06-18	0	2.290	2.270	2.300	2.300	2.300	9,511	21,930	2.3058	2.068	2.050	2.077	2.077	2.077	10,532	2.0822	-0.43%
2024-06-17	0	2.300	2.270	2.300	2.300	2.320	60,000	138,620	2.3103	2.077	2.050	2.077	2.077	2.095	66,443	2.0863	-0.43%
2024-06-14	0	2.310	2.310	2.330	2.310	2.370	172,000	407,400	2.3686	2.086	2.086	2.104	2.086	2.140	190,471	2.1389	-2.53%
2024-06-13	0	2.370	2.370	2.380	2.370	2.370	32,000	75,840	2.3700	2.140	2.140	2.149	2.140	2.140	35,436	2.1402	0.00%
2024-06-12	0	2.370	2.310	2.380	2.370	2.380	12,000	28,480	2.3733	2.140	2.086	2.149	2.140	2.149	13,289	2.1432	-0.42%
2024-06-11	0	2.380	2.380	2.400	2.380	2.380	16,000	38,080	2.3800	2.149	2.149	2.167	2.149	2.149	17,718	2.1492	0.00%
2024-06-07	0	2.380	2.310	2.390	2.300	2.390	74,000	174,560	2.3589	2.149	2.086	2.158	2.077	2.158	81,947	2.1302	1.71%
2024-06-06	0	2.340	2.270	2.340	2.300	2.350	174,000	406,200	2.3345	2.113	2.050	2.113	2.077	2.122	192,686	2.1081	3.08%
2024-06-05	0	2.350	2.280	2.350	2.350	2.350	10,000	23,340	2.3340	2.050	1.989	2.050	2.050	2.050	11,464	2.0359	-0.42%
2024-06-04	0	2.360	2.350	2.400	2.360	2.360	12,000	28,320	2.3600	2.059	2.050	2.093	2.059	2.059	13,757	2.0586	-2.88%
2024-06-03	0	2.430	2.350	2.450	2.350	2.460	98,000	231,620	2.3635	2.120	2.050	2.137	2.050	2.146	112,349	2.0616	2.97%
2024-05-31	0	2.360	2.350	2.450	2.360	2.450	209,472	497,915	2.3770	2.059	2.050	2.137	2.059	2.137	240,142	2.0734	-3.67%
2024-05-30	0	2.450	2.380	2.460	-	-	0	0	-	2.137	2.076	2.146	-	-	0	-	0.00%
2024-05-29	0	2.450	2.380	2.450	2.400	2.450	120,000	289,220	2.4102	2.137	2.076	2.137	2.093	2.137	137,570	2.1023	-0.41%
2024-05-28	0	2.460	2.420	2.500	2.460	2.570	34,000	84,580	2.4876	2.146	2.111	2.181	2.146	2.242	38,978	2.1699	-3.91%
2024-05-27	0	2.560	2.450	2.560	2.570	2.570	4,000	10,280	2.5700	2.233	2.137	2.233	2.242	2.242	4,586	2.2418	2.40%
2024-05-24	0	2.500	2.450	2.500	2.480	2.500	66,000	164,540	2.4930	2.181	2.137	2.181	2.163	2.181	75,663	2.1746	-3.85%
2024-05-23	0	2.600	2.520	2.600	2.580	2.600	178,000	460,580	2.5875	2.268	2.198	2.268	2.250	2.268	204,062	2.2571	3.17%
2024-05-22	0	2.520	2.500	2.520	2.520	2.590	35,000	88,340	2.5240	2.198	2.181	2.198	2.198	2.259	40,125	2.2016	-1.95%
2024-05-21	0	2.570	2.450	2.580	2.450	2.600	126,000	318,320	2.5263	2.242	2.137	2.250	2.137	2.268	144,448	2.2037	-1.15%
2024-05-20	0	2.600	2.550	2.600	2.550	2.610	138,000	359,180	2.6028	2.268	2.224	2.268	2.224	2.277	158,205	2.2703	1.96%
2024-05-17	0	2.550	2.550	2.560	2.450	2.540	33,200	82,360	2.4807	2.224	2.224	2.233	2.137	2.216	38,061	2.1639	0.39%
2024-05-16	0	2.540	2.440	2.550	2.430	2.540	38,000	95,340	2.5089	2.216	2.128	2.224	2.120	2.216	43,564	2.1885	1.60%
2024-05-14	0	2.500	2.420	2.500	2.500	2.500	26,000	65,000	2.5000	2.181	2.111	2.181	2.181	2.181	29,807	2.1807	-2.72%
2024-05-13	0	2.570	2.500	2.570	2.570	2.600	22,000	56,820	2.5827	2.242	2.181	2.242	2.242	2.268	25,221	2.2529	-0.39%
2024-05-10	0	2.580	2.560	2.580	2.570	2.580	66,000	169,980	2.5755	2.250	2.233	2.250	2.242	2.250	75,663	2.2465	1.18%
2024-05-09	0	2.550	2.490	2.560	2.490	2.560	28,000	70,420	2.5150	2.224	2.172	2.233	2.172	2.233	32,100	2.1938	4.08%
2024-05-08	0	2.450	2.410	2.450	2.450	2.460	44,000	107,880	2.4518	2.137	2.102	2.137	2.137	2.146	50,442	2.1387	0.41%
2024-05-07	0	2.440	2.400	2.440	2.440	2.480	34,000	83,400	2.4529	2.128	2.093	2.128	2.128	2.163	38,978	2.1397	1.67%
2024-05-06	0	2.400	2.400	2.480	2.400	2.400	2,000	4,800	2.4000	2.093	2.093	2.163	2.093	2.093	2,293	2.0935	0.42%
2024-05-03	0	2.390	2.350	2.410	2.390	2.390	100,000	239,000	2.3900	2.085	2.050	2.102	2.085	2.085	114,642	2.0848	0.00%
2024-05-02	0	2.390	2.350	2.390	2.390	2.450	15,000	35,990	2.3993	2.085	2.050	2.085	2.085	2.137	17,196	2.0929	-0.42%
2024-04-30	0	2.400	2.400	2.410	2.400	2.400	92,000	220,860	2.4007	2.093	2.093	2.102	2.093	2.093	105,470	2.0941	0.42%
2024-04-29	0	2.390	2.320	2.390	-	-	0	0	-	2.085	2.024	2.085	-	-	0	-	0.00%
2024-04-26	0	2.390	2.320	2.390	-	-	0	0	-	2.085	2.024	2.085	-	-	0	-	0.00%
2024-04-25	0	2.390	2.320	2.390	-	-	0	0	-	2.085	2.024	2.085	-	-	0	-	0.00%
2024-04-24	0	2.390	2.340	2.390	2.390	2.390	2,000	4,780	2.3900	2.085	2.041	2.085	2.085	2.085	2,293	2.0848	2.58%
2024-04-23	0	2.330	2.320	2.330	2.330	2.400	8,000	19,060	2.3825	2.032	2.024	2.032	2.032	2.093	9,171	2.0782	0.43%
2024-04-22	0	2.320	2.320	2.410	2.320	2.320	5,000	11,600	2.3200	2.024	2.024	2.102	2.024	2.024	5,732	2.0237	-2.93%
2024-04-19	0	2.390	2.330	2.390	2.400	2.400	22,000	52,800	2.4000	2.085	2.032	2.085	2.093	2.093	25,221	2.0935	2.58%
2024-04-18	0	2.330	2.320	2.460	2.330	2.340	20,000	46,660	2.3330	2.032	2.024	2.146	2.032	2.041	22,928	2.0350	-0.43%
2024-04-17	0	2.340	2.320	2.400	2.340	2.340	4,000	9,360	2.3400	2.041	2.024	2.093	2.041	2.041	4,586	2.0411	-2.90%
2024-04-16	0	2.410	2.320	2.410	2.400	2.410	8,000	19,240	2.4050	2.102	2.024	2.102	2.093	2.102	9,171	2.0978	0.00%
2024-04-15	0	2.410	2.410	2.460	-	-	0	0	-	2.102	2.102	2.146	-	-	0	-	0.84%
2024-04-12	0	2.390	2.320	2.390	2.360	2.390	87,000	205,580	2.3630	2.085	2.024	2.085	2.059	2.085	99,738	2.0612	2.14%
2024-04-11	0	2.340	2.340	2.450	2.340	2.350	10,000	23,480	2.3480	2.041	2.041	2.137	2.041	2.050	11,464	2.0481	-0.43%
2024-04-10	0	2.350	2.340	2.460	-	-	0	0	-	2.050	2.041	2.146	-	-	0	-	0.00%
2024-04-09	0	2.350	2.340	2.460	2.340	2.340	2,000	4,680	2.3400	2.050	2.041	2.146	2.041	2.041	2,293	2.0411	-4.47%
2024-04-08	0	2.460	2.320	2.470	2.400	2.480	10,000	24,520	2.4520	2.146	2.024	2.155	2.093	2.163	11,464	2.1388	0.41%
2024-04-05	0	2.450	2.450	2.490	2.350	2.430	43,000	102,560	2.3851	2.137	2.137	2.172	2.050	2.120	49,296	2.0805	-3.54%
2024-04-03	0	2.540	2.320	2.540	2.540	2.540	78,000	198,120	2.5400	2.216	2.024	2.216	2.216	2.216	89,420	2.2156	0.00%
2024-04-02	0	2.540	2.540	2.570	2.540	2.540	46,000	116,840	2.5400	2.216	2.216	2.242	2.216	2.216	52,735	2.2156	-1.17%
2024-03-28	0	2.570	2.460	2.570	2.570	2.570	46,000	118,220	2.5700	2.242	2.146	2.242	2.242	2.242	52,735	2.2418	0.78%
2024-03-27	0	2.550	2.550	2.640	2.460	2.530	44,000	110,620	2.5141	2.224	2.224	2.303	2.146	2.207	50,442	2.1930	3.66%
2024-03-26	0	2.460	2.420	2.500	2.360	2.460	396,000	949,980	2.3989	2.146	2.111	2.181	2.059	2.146	453,981	2.0926	4.68%
2024-03-25	0	2.350	2.200	2.350	2.360	2.360	4,000	9,440	2.3600	2.050	1.919	2.050	2.059	2.059	4,586	2.0586	0.43%
2024-03-22	0	2.340	2.340	2.360	2.250	2.340	92,000	214,580	2.3324	2.041	2.041	2.059	1.963	2.041	105,470	2.0345	4.46%
2024-03-21	0	2.240	2.130	2.280	2.200	2.250	48,000	107,200	2.2333	1.954	1.858	1.989	1.919	1.963	55,028	1.9481	7.69%
2024-03-20	0	2.080	2.080	2.200	2.020	2.070	20,546	42,386	2.0630	1.814	1.814	1.919	1.762	1.806	23,554	1.7995	0.48%
2024-03-19	0	2.070	2.070	2.140	2.060	2.140	44,000	93,420	2.1232	1.806	1.806	1.867	1.797	1.867	50,442	1.8520	1.97%
2024-03-18	0	2.030	2.030	2.100	-	-	0	0	-	1.771	1.771	1.832	-	-	0	-	1.50%
2024-03-15	0	2.000	2.000	2.100	2.000	2.000	26,000	52,000	2.0000	1.745	1.745	1.832	1.745	1.745	29,807	1.7446	0.00%
2024-03-14	0	2.000	1.990	2.000	1.990	2.000	342,000	683,900	1.9997	1.745	1.736	1.745	1.736	1.745	392,074	1.7443	0.50%
2024-03-13	0	1.990	1.990	2.000	-	-	0	0	-	1.736	1.736	1.745	-	-	0	-	0.00%
2024-03-12	0	1.990	1.990	2.000	1.990	1.990	20,000	39,800	1.9900	1.736	1.736	1.745	1.736	1.736	22,928	1.7358	-0.50%
2024-03-11	0	2.000	1.990	2.000	2.000	2.000	13,094	26,116	1.9945	1.745	1.736	1.745	1.745	1.745	15,011	1.7398	0.50%
2024-03-08	0	1.990	1.990	2.000	1.990	2.000	152,000	303,480	1.9966	1.736	1.736	1.745	1.736	1.745	174,255	1.7416	-0.50%
2024-03-07	0	2.000	1.990	2.000	2.000	2.000	74,000	148,000	2.0000	1.745	1.736	1.745	1.745	1.745	84,835	1.7446	0.50%
2024-03-06	0	1.990	1.990	2.000	1.990	2.000	110,000	219,900	1.9991	1.736	1.736	1.745	1.736	1.745	126,106	1.7438	0.00%
2024-03-05	0	1.990	1.960	1.990	1.990	1.990	100,000	199,000	1.9900	1.736	1.710	1.736	1.736	1.736	114,642	1.7358	1.53%
2024-03-04	0	1.960	1.960	1.990	1.960	1.960	12,000	23,520	1.9600	1.710	1.710	1.736	1.710	1.710	13,757	1.7097	0.00%
2024-03-01	0	1.960	1.960	1.990	1.950	1.950	4,000	7,800	1.9500	1.710	1.710	1.736	1.701	1.701	4,586	1.7010	0.51%
2024-02-29	0	1.950	1.950	1.990	1.950	1.950	4,000	7,800	1.9500	1.701	1.701	1.736	1.701	1.701	4,586	1.7010	0.00%
2024-02-28	0	1.950	1.950	1.990	1.940	1.940	16,000	31,040	1.9400	1.701	1.701	1.736	1.692	1.692	18,343	1.6922	0.52%
2024-02-27	0	1.940	1.940	1.990	-	-	0	0	-	1.692	1.692	1.736	-	-	0	-	0.00%
2024-02-26	0	1.940	1.940	1.990	-	-	0	0	-	1.692	1.692	1.736	-	-	0	-	0.00%
2024-02-23	0	1.940	1.940	2.000	1.940	1.940	2,000	3,880	1.9400	1.692	1.692	1.745	1.692	1.692	2,293	1.6922	0.00%
2024-02-22	0	1.940	1.940	2.000	-	-	0	0	-	1.692	1.692	1.745	-	-	0	-	0.00%
2024-02-21	0	1.940	1.940	2.000	1.940	1.940	2,000	3,880	1.9400	1.692	1.692	1.745	1.692	1.692	2,293	1.6922	0.00%
2024-02-20	0	1.940	1.940	2.000	1.940	1.980	124,000	243,160	1.9610	1.692	1.692	1.745	1.692	1.727	142,156	1.7105	-1.02%
2024-02-19	0	1.960	1.960	2.000	1.940	1.960	94,000	184,160	1.9591	1.710	1.710	1.745	1.692	1.710	107,763	1.7089	1.03%
2024-02-16	0	1.940	1.940	1.960	-	-	0	0	-	1.692	1.692	1.710	-	-	0	-	0.00%
2024-02-15	0	1.940	1.940	1.960	-	-	2,000	3,880	1.9400	1.692	1.692	1.710	-	-	2,293	1.6922	0.00%
2024-02-14	0	1.940	1.940	1.960	1.940	1.960	140,000	273,560	1.9540	1.692	1.692	1.710	1.692	1.710	160,498	1.7044	-1.02%
2024-02-09	0	1.960	1.960	2.000	-	-	8,000	15,600	1.9500	1.710	1.710	1.745	-	-	9,171	1.7010	0.51%
2024-02-08	0	1.950	1.950	2.000	-	-	0	0	-	1.701	1.701	1.745	-	-	0	-	0.00%
2024-02-07	0	1.950	1.950	2.000	-	-	0	0	-	1.701	1.701	1.745	-	-	0	-	0.00%
2024-02-06	0	1.950	1.950	2.000	1.950	1.950	18,000	35,100	1.9500	1.701	1.701	1.745	1.701	1.701	20,635	1.7010	0.00%
2024-02-05	0	1.950	1.950	2.000	1.950	1.950	6,000	11,700	1.9500	1.701	1.701	1.745	1.701	1.701	6,878	1.7010	0.00%
2024-02-02	0	1.950	1.940	1.950	1.950	1.950	86,000	167,700	1.9500	1.701	1.692	1.701	1.701	1.701	98,592	1.7010	0.52%
2024-02-01	0	1.940	1.940	1.950	1.940	1.950	56,000	109,140	1.9489	1.692	1.692	1.701	1.692	1.701	64,199	1.7000	-0.51%
2024-01-31	0	1.950	1.940	1.980	-	-	0	0	-	1.701	1.692	1.727	-	-	0	-	0.00%
2024-01-30	0	1.950	1.950	1.980	-	-	0	0	-	1.701	1.701	1.727	-	-	0	-	0.00%
2024-01-29	0	1.950	1.920	1.980	1.950	1.950	12,000	23,400	1.9500	1.701	1.675	1.727	1.701	1.701	13,757	1.7010	0.00%
2024-01-26	0	1.950	1.900	1.970	-	-	0	0	-	1.701	1.657	1.718	-	-	0	-	0.00%
2024-01-25	0	1.950	1.900	1.970	1.950	1.950	34,000	66,300	1.9500	1.701	1.657	1.718	1.701	1.701	38,978	1.7010	0.00%
2024-01-24	0	1.950	1.950	2.000	-	-	0	0	-	1.701	1.701	1.745	-	-	0	-	0.00%
2024-01-23	0	1.950	1.950	2.000	-	-	0	0	-	1.701	1.701	1.745	-	-	0	-	1.04%
2024-01-22	0	1.930	1.930	2.000	-	-	0	0	-	1.684	1.684	1.745	-	-	0	-	0.00%
2024-01-19	0	1.930	1.930	2.000	-	-	0	0	-	1.684	1.684	1.745	-	-	0	-	1.05%
2024-01-18	0	1.910	1.910	2.000	-	-	0	0	-	1.666	1.666	1.745	-	-	0	-	0.53%
2024-01-17	0	1.900	1.890	1.900	1.900	1.960	96,000	185,520	1.9325	1.657	1.649	1.657	1.657	1.710	110,056	1.6857	-3.06%
2024-01-16	0	1.960	1.960	2.000	-	-	0	0	-	1.710	1.710	1.745	-	-	0	-	0.00%
2024-01-15	0	1.960	1.960	2.000	1.950	2.000	156,000	307,040	1.9682	1.710	1.710	1.745	1.701	1.745	178,841	1.7168	0.00%
2024-01-12	0	1.960	1.960	2.000	1.950	1.960	36,000	70,500	1.9583	1.710	1.710	1.745	1.701	1.710	41,271	1.7082	-1.51%
2024-01-11	0	1.990	1.960	2.000	-	-	0	0	-	1.736	1.710	1.745	-	-	0	-	0.00%
2024-01-10	0	1.990	1.990	2.000	-	-	0	0	-	1.736	1.736	1.745	-	-	0	-	2.05%
2024-01-09	0	1.950	1.950	2.000	1.950	2.000	156,000	308,860	1.9799	1.701	1.701	1.745	1.701	1.745	178,841	1.7270	0.00%
2024-01-08	0	1.950	1.940	1.950	-	-	0	0	-	1.701	1.692	1.701	-	-	0	-	-2.50%
2024-01-05	0	2.000	1.940	2.000	-	-	0	0	-	1.745	1.692	1.745	-	-	0	-	0.00%
2024-01-04	0	2.000	1.940	2.000	1.970	2.000	78,000	153,720	1.9708	1.745	1.692	1.745	1.718	1.745	89,420	1.7191	1.52%
2024-01-03	0	1.970	1.910	1.970	1.940	1.980	98,000	192,520	1.9645	1.718	1.666	1.718	1.692	1.727	112,349	1.7136	1.03%
2024-01-02	0	1.950	1.940	2.000	1.950	1.980	54,000	106,860	1.9789	1.701	1.692	1.745	1.701	1.727	61,906	1.7262	-2.01%
2023-12-29	0	1.990	1.990	2.000	1.990	1.990	16,000	31,840	1.9900	1.736	1.736	1.745	1.736	1.736	18,343	1.7358	-0.50%
2023-12-28	0	2.000	1.980	2.000	1.980	2.000	26,000	51,840	1.9938	1.745	1.727	1.745	1.727	1.745	29,807	1.7392	2.04%
2023-12-27	0	1.960	1.960	1.980	1.920	1.960	70,000	135,120	1.9303	1.710	1.710	1.727	1.675	1.710	80,249	1.6838	0.51%
2023-12-22	0	1.950	1.930	1.950	-	-	0	0	-	1.701	1.684	1.701	-	-	0	-	-0.51%
2023-12-21	0	1.960	1.930	1.960	1.960	1.960	10,000	19,600	1.9600	1.710	1.684	1.710	1.710	1.710	11,464	1.7097	0.00%
2023-12-20	0	1.960	1.950	1.960	1.930	1.960	23,280	45,186	1.9410	1.710	1.701	1.710	1.684	1.710	26,689	1.6931	0.51%
2023-12-19	0	1.950	1.940	1.960	1.950	1.960	54,000	105,400	1.9519	1.701	1.692	1.710	1.701	1.710	61,906	1.7026	0.00%
2023-12-18	0	1.950	1.950	1.960	1.950	1.960	108,000	211,620	1.9594	1.701	1.701	1.710	1.701	1.710	123,813	1.7092	-0.51%
2023-12-15	0	1.960	1.950	1.960	1.960	1.960	98,000	192,060	1.9598	1.710	1.701	1.710	1.710	1.710	112,349	1.7095	-1.01%
2023-12-14	0	1.980	1.960	1.980	1.960	1.980	84,000	165,720	1.9729	1.727	1.710	1.727	1.710	1.727	96,299	1.7209	0.00%
2023-12-13	0	1.980	1.960	2.000	1.980	2.000	82,000	162,760	1.9849	1.727	1.710	1.745	1.727	1.745	94,006	1.7314	0.00%
2023-12-12	0	1.980	1.980	2.000	1.980	1.980	4,000	7,920	1.9800	1.727	1.727	1.745	1.727	1.727	4,586	1.7271	-1.00%
2023-12-11	0	2.000	1.980	2.000	-	-	100	195	1.9500	1.745	1.727	1.745	-	-	115	1.7010	0.00%
2023-12-08	0	2.000	1.950	2.000	2.000	2.000	4,000	8,000	2.0000	1.745	1.701	1.745	1.745	1.745	4,586	1.7446	0.00%
2023-12-07	0	2.000	1.930	2.000	2.000	2.000	50,000	100,000	2.0000	1.745	1.684	1.745	1.745	1.745	57,321	1.7446	0.00%
2023-12-06	0	2.000	1.980	2.000	1.980	2.000	232,000	463,960	1.9998	1.745	1.727	1.745	1.727	1.745	265,968	1.7444	1.52%
2023-12-05	0	1.970	1.970	2.000	1.970	2.000	112,000	223,940	1.9995	1.718	1.718	1.745	1.718	1.745	128,399	1.7441	-1.50%
2023-12-04	0	2.000	1.970	2.000	2.000	2.000	4,000	8,000	2.0000	1.745	1.718	1.745	1.745	1.745	4,586	1.7446	1.01%
2023-12-01	0	1.980	1.970	2.050	1.980	1.980	4,000	7,920	1.9800	1.727	1.718	1.788	1.727	1.727	4,586	1.7271	0.00%
2023-11-30	0	1.980	1.980	2.000	1.980	1.980	34,000	67,320	1.9800	1.727	1.727	1.745	1.727	1.727	38,978	1.7271	0.00%
2023-11-29	0	1.980	1.980	2.000	-	-	0	0	-	1.727	1.727	1.745	-	-	0	-	0.00%
2023-11-28	0	1.980	1.980	2.000	-	-	0	0	-	1.727	1.727	1.745	-	-	0	-	0.00%
2023-11-27	0	1.980	1.960	2.000	1.930	1.980	86,000	169,640	1.9726	1.727	1.710	1.745	1.684	1.727	98,592	1.7206	3.13%
2023-11-24	0	1.920	1.920	1.980	1.920	1.970	45,870	88,635	1.9323	1.675	1.675	1.727	1.675	1.718	52,586	1.6855	-0.52%
2023-11-23	0	1.930	1.930	1.960	1.930	1.930	12,000	23,160	1.9300	1.684	1.684	1.710	1.684	1.684	13,757	1.6835	-2.53%
2023-11-22	0	1.980	1.930	1.980	1.980	1.980	28,000	55,440	1.9800	1.727	1.684	1.727	1.727	1.727	32,100	1.7271	0.00%
2023-11-21	0	1.980	1.980	2.000	-	-	0	0	-	1.727	1.727	1.745	-	-	0	-	0.00%
2023-11-20	0	1.980	1.980	2.000	1.950	2.000	124,000	244,820	1.9744	1.727	1.727	1.745	1.701	1.745	142,156	1.7222	-1.00%
2023-11-17	0	2.000	1.990	2.000	2.000	2.000	2,000	4,000	2.0000	1.745	1.736	1.745	1.745	1.745	2,293	1.7446	1.01%
2023-11-16	0	1.980	1.980	2.000	1.980	2.000	102,000	202,160	1.9820	1.727	1.727	1.745	1.727	1.745	116,934	1.7288	1.54%
2023-11-15	0	1.950	1.950	1.980	1.950	1.980	20,000	39,300	1.9650	1.701	1.701	1.727	1.701	1.727	22,928	1.7140	-1.02%
2023-11-14	0	1.970	1.930	1.980	1.970	1.970	2,000	3,940	1.9700	1.718	1.684	1.727	1.718	1.718	2,293	1.7184	0.00%
2023-11-13	0	1.970	1.930	1.980	-	-	0	0	-	1.718	1.684	1.727	-	-	0	-	0.00%
2023-11-10	0	1.970	1.930	1.970	1.970	1.970	2,000	3,940	1.9700	1.718	1.684	1.718	1.718	1.718	2,293	1.7184	0.51%
2023-11-09	0	1.960	1.960	1.970	1.950	1.960	12,000	23,480	1.9567	1.710	1.710	1.718	1.701	1.710	13,757	1.7068	1.55%
2023-11-08	0	1.930	1.930	1.970	1.930	1.930	6,000	11,580	1.9300	1.684	1.684	1.718	1.684	1.684	6,878	1.6835	-2.03%
2023-11-07	0	1.970	1.930	1.970	1.960	2.000	82,000	162,160	1.9776	1.718	1.684	1.718	1.710	1.745	94,006	1.7250	2.07%
2023-11-06	0	1.930	1.930	1.970	1.930	1.970	14,000	27,100	1.9357	1.684	1.684	1.718	1.684	1.718	16,050	1.6885	-3.50%
2023-11-03	0	2.000	1.930	1.950	1.950	2.000	6,000	11,900	1.9833	1.745	1.684	1.701	1.701	1.745	6,878	1.7300	2.56%
2023-11-02	0	1.950	1.930	1.950	1.950	1.950	2,000	3,900	1.9500	1.701	1.684	1.701	1.701	1.701	2,293	1.7010	1.04%
2023-11-01	0	1.930	1.930	1.950	1.930	1.950	22,000	42,860	1.9482	1.684	1.684	1.701	1.684	1.701	25,221	1.6994	-1.03%
2023-10-31	0	1.950	1.920	1.950	1.950	1.950	20,000	39,000	1.9500	1.701	1.675	1.701	1.701	1.701	22,928	1.7010	1.04%
2023-10-30	0	1.930	1.920	1.950	1.930	1.950	24,000	46,880	1.9533	1.684	1.675	1.701	1.684	1.701	27,514	1.7039	0.00%
2023-10-27	0	1.930	1.930	1.950	1.920	1.960	52,000	101,820	1.9581	1.684	1.684	1.701	1.675	1.710	59,614	1.7080	-1.03%
2023-10-26	0	1.950	1.910	1.960	1.950	1.960	38,000	74,400	1.9579	1.701	1.666	1.710	1.701	1.710	43,564	1.7078	-4.88%
2023-10-25	0	2.050	1.950	2.050	1.940	2.050	18,000	36,020	2.0011	1.788	1.701	1.788	1.692	1.788	20,635	1.7455	6.77%
2023-10-24	0	1.920	1.920	2.000	1.920	1.950	24,000	46,740	1.9475	1.675	1.675	1.745	1.675	1.701	27,514	1.6988	-3.52%
2023-10-20	0	1.990	1.990	2.100	1.900	1.900	6,000	11,400	1.9000	1.736	1.736	1.832	1.657	1.657	6,878	1.6573	2.05%
2023-10-19	0	1.950	1.950	2.000	-	-	0	0	-	1.701	1.701	1.745	-	-	0	-	0.00%
2023-10-18	0	1.950	1.950	1.990	1.850	1.950	70,000	131,920	1.8846	1.701	1.701	1.736	1.614	1.701	80,249	1.6439	-2.50%
2023-10-17	0	2.000	1.900	2.000	1.990	2.000	14,000	27,880	1.9914	1.745	1.657	1.745	1.736	1.745	16,050	1.7371	0.00%
2023-10-16	0	2.000	2.000	2.100	-	-	0	0	-	1.745	1.745	1.832	-	-	0	-	0.00%
2023-10-13	0	2.000	1.950	2.080	2.000	2.080	110,928	226,538	2.0422	1.745	1.701	1.814	1.745	1.814	127,170	1.7814	-7.41%
2023-10-12	0	2.160	2.110	2.160	2.100	2.160	286,000	606,660	2.1212	1.884	1.841	1.884	1.832	1.884	327,875	1.8503	2.86%
2023-10-11	0	2.100	2.000	2.110	-	-	0	0	-	1.832	1.745	1.841	-	-	0	-	-0.47%
2023-10-10	0	2.110	2.000	2.110	-	-	2,000	4,240	2.1200	1.841	1.745	1.841	-	-	2,293	1.8492	-0.47%
2023-10-09	0	2.120	2.120	2.170	2.050	2.150	104,000	215,700	2.0740	1.849	1.849	1.893	1.788	1.875	119,227	1.8092	3.41%
2023-10-06	0	2.050	2.010	2.060	2.050	2.050	2,000	4,100	2.0500	1.788	1.753	1.797	1.788	1.788	2,293	1.7882	1.99%
2023-10-05	0	2.010	2.010	2.040	2.000	2.010	12,000	24,100	2.0083	1.753	1.753	1.779	1.745	1.753	13,757	1.7518	-2.43%
2023-10-04	0	2.060	2.010	2.060	2.010	2.060	74,000	148,880	2.0119	1.797	1.753	1.797	1.753	1.797	84,835	1.7549	4.04%
2023-10-03	0	2.010	2.010	2.050	2.010	2.050	164,000	332,460	2.0272	1.727	1.727	1.761	1.727	1.761	190,861	1.7419	-0.99%
2023-09-29	0	2.030	2.020	2.060	-	-	0	0	-	1.744	1.736	1.770	-	-	0	-	0.00%
2023-09-28	0	2.030	2.030	2.050	2.030	2.050	110,000	224,260	2.0387	1.744	1.744	1.761	1.744	1.761	128,016	1.7518	-0.98%
2023-09-27	0	2.050	2.030	2.050	-	-	0	0	-	1.761	1.744	1.761	-	-	0	-	0.00%
2023-09-26	0	2.050	2.040	2.050	2.040	2.050	50,000	102,120	2.0424	1.761	1.753	1.761	1.753	1.761	58,189	1.7550	0.99%
2023-09-25	0	2.030	2.030	2.140	-	-	0	0	-	1.744	1.744	1.839	-	-	0	-	0.00%
2023-09-22	0	2.030	2.020	2.140	-	-	0	0	-	1.744	1.736	1.839	-	-	0	-	0.00%
2023-09-21	0	2.030	2.020	2.150	2.030	2.030	24,000	48,500	2.0208	1.744	1.736	1.847	1.744	1.744	27,931	1.7364	-2.40%
2023-09-20	0	2.080	2.080	2.130	2.080	2.150	40,000	85,060	2.1265	1.787	1.787	1.830	1.787	1.847	46,551	1.8272	-0.95%
2023-09-19	0	2.100	2.100	2.180	2.100	2.100	48,000	100,800	2.1000	1.804	1.804	1.873	1.804	1.804	55,862	1.8045	3.45%
2023-09-18	0	2.030	2.030	2.100	2.020	2.030	60,000	121,320	2.0220	1.744	1.744	1.804	1.736	1.744	69,827	1.7374	-3.33%
2023-09-15	0	2.100	2.060	2.100	2.100	2.100	12,000	25,200	2.1000	1.804	1.770	1.804	1.804	1.804	13,965	1.8045	0.00%
2023-09-14	0	2.100	2.060	2.100	2.060	2.100	106,000	218,440	2.0608	1.804	1.770	1.804	1.770	1.804	123,361	1.7707	2.44%
2023-09-13	0	2.050	2.050	2.100	-	-	0	0	-	1.761	1.761	1.804	-	-	0	-	0.00%
2023-09-12	0	2.050	2.040	2.100	-	-	0	0	-	1.761	1.753	1.804	-	-	0	-	0.00%
2023-09-11	0	2.050	2.030	2.090	2.050	2.100	620,000	1,301,580	2.0993	1.761	1.744	1.796	1.761	1.804	721,547	1.8039	-2.84%
2023-09-07	0	2.110	2.110	2.250	2.090	2.100	20,000	41,960	2.0980	1.813	1.813	1.933	1.796	1.804	23,276	1.8027	2.43%
2023-09-06	0	2.060	2.040	2.100	-	-	0	0	-	1.770	1.753	1.804	-	-	0	-	0.00%
2023-09-05	0	2.060	2.060	2.100	2.060	2.100	24,000	49,920	2.0800	1.770	1.770	1.804	1.770	1.804	27,931	1.7873	-1.44%
2023-09-04	0	2.090	2.030	2.100	2.090	2.090	2,000	4,180	2.0900	1.796	1.744	1.804	1.796	1.796	2,328	1.7959	2.96%
2023-08-31	0	2.030	2.030	2.090	-	-	0	0	-	1.744	1.744	1.796	-	-	0	-	0.50%
2023-08-30	0	2.020	2.020	2.100	2.020	2.080	182,700	371,040	2.0309	1.736	1.736	1.804	1.736	1.787	212,624	1.7451	-0.49%
2023-08-29	0	2.030	2.020	2.060	2.030	2.060	20,000	40,720	2.0360	1.744	1.736	1.770	1.744	1.770	23,276	1.7495	-1.46%
2023-08-28	0	2.060	2.060	2.100	2.060	2.100	56,000	115,440	2.0614	1.770	1.770	1.804	1.770	1.804	65,172	1.7713	0.49%
2023-08-25	0	2.050	2.050	2.100	2.050	2.130	72,000	150,820	2.0947	1.761	1.761	1.804	1.761	1.830	83,793	1.7999	-7.66%
2023-08-24	0	2.220	2.110	2.220	2.190	2.230	96,000	212,880	2.2175	1.908	1.813	1.908	1.882	1.916	111,723	1.9054	0.00%
2023-08-23	0	2.220	2.220	2.300	-	-	0	0	-	1.908	1.908	1.976	-	-	0	-	0.00%
2023-08-22	0	2.220	2.200	2.440	2.200	2.380	34,000	76,500	2.2500	1.908	1.890	2.097	1.890	2.045	39,569	1.9333	-6.72%
2023-08-21	0	2.380	2.310	2.380	2.380	2.380	6,000	14,280	2.3800	2.045	1.985	2.045	2.045	2.045	6,983	2.0451	0.00%
2023-08-18	0	2.380	2.350	2.380	-	-	0	0	-	2.045	2.019	2.045	-	-	0	-	0.00%
2023-08-17	0	2.380	2.380	2.400	2.380	2.380	32,000	76,160	2.3800	2.045	2.045	2.062	2.045	2.045	37,241	2.0451	0.00%
2023-08-16	0	2.380	2.350	2.380	-	-	0	0	-	2.045	2.019	2.045	-	-	0	-	0.00%
2023-08-15	0	2.380	2.360	2.380	2.380	2.380	10,000	23,800	2.3800	2.045	2.028	2.045	2.045	2.045	11,638	2.0451	0.42%
2023-08-14	0	2.370	2.320	2.370	-	-	0	0	-	2.036	1.993	2.036	-	-	0	-	0.00%
2023-08-11	0	2.370	2.350	2.370	-	-	0	0	-	2.036	2.019	2.036	-	-	0	-	-0.42%
2023-08-10	0	2.380	2.370	2.380	2.380	2.380	4,000	9,500	2.3750	2.045	2.036	2.045	2.045	2.045	4,655	2.0408	0.00%
2023-08-09	0	2.380	2.350	2.380	2.350	2.380	10,000	23,740	2.3740	2.045	2.019	2.045	2.019	2.045	11,638	2.0399	-0.83%
2023-08-08	0	2.400	2.380	2.400	2.370	2.400	170,000	407,080	2.3946	2.062	2.045	2.062	2.036	2.062	197,844	2.0576	2.13%
2023-08-07	0	2.350	2.300	2.350	2.350	2.380	10,000	23,740	2.3740	2.019	1.976	2.019	2.019	2.045	11,638	2.0399	-1.26%
2023-08-04	0	2.380	2.320	2.380	-	-	0	0	-	2.045	1.993	2.045	-	-	0	-	0.00%
2023-08-03	0	2.380	2.320	2.380	2.380	2.380	4,000	9,520	2.3800	2.045	1.993	2.045	2.045	2.045	4,655	2.0451	0.00%
2023-08-02	0	2.380	2.320	2.380	-	-	0	0	-	2.045	1.993	2.045	-	-	0	-	0.00%
2023-08-01	0	2.380	2.360	2.380	2.400	2.400	30,000	72,000	2.4000	2.045	2.028	2.045	2.062	2.062	34,914	2.0622	0.00%
2023-07-31	0	2.380	2.320	2.380	2.380	2.380	6,000	14,280	2.3800	2.045	1.993	2.045	2.045	2.045	6,983	2.0451	2.59%
2023-07-28	0	2.320	2.300	2.320	2.300	2.320	16,000	37,080	2.3175	1.993	1.976	1.993	1.976	1.993	18,621	1.9913	-2.52%
2023-07-27	0	2.380	2.360	2.380	2.360	2.380	102,000	241,880	2.3714	2.045	2.028	2.045	2.028	2.045	118,706	2.0376	0.00%
2023-07-26	0	2.380	2.320	2.370	2.380	2.380	24,000	57,120	2.3800	2.045	1.993	2.036	2.045	2.045	27,931	2.0451	0.00%
2023-07-25	0	2.380	2.380	2.440	-	-	0	0	-	2.045	2.045	2.097	-	-	0	-	0.00%
2023-07-24	0	2.380	2.380	2.440	-	-	0	0	-	2.045	2.045	2.097	-	-	0	-	0.42%
2023-07-21	0	2.370	2.370	2.440	2.350	2.400	10,000	23,720	2.3720	2.036	2.036	2.097	2.019	2.062	11,638	2.0382	-2.87%
2023-07-20	0	2.440	2.400	2.440	2.450	2.500	30,000	74,800	2.4933	2.097	2.062	2.097	2.105	2.148	34,914	2.1424	0.00%
2023-07-19	0	2.440	2.400	2.440	2.440	2.450	36,000	88,120	2.4478	2.097	2.062	2.097	2.097	2.105	41,896	2.1033	-0.41%
2023-07-18	0	2.450	2.440	2.450	2.450	2.450	118,860	291,146	2.4495	2.105	2.097	2.105	2.105	2.105	138,328	2.1048	0.00%
2023-07-14	0	2.450	2.440	2.450	2.450	2.450	18,000	44,100	2.4500	2.105	2.097	2.105	2.105	2.105	20,948	2.1052	0.41%
2023-07-13	0	2.440	2.440	2.450	2.440	2.440	8,000	19,520	2.4400	2.097	2.097	2.105	2.097	2.097	9,310	2.0966	-0.41%
2023-07-12	0	2.450	2.440	2.450	2.450	2.450	150,000	367,500	2.4500	2.105	2.097	2.105	2.105	2.105	174,568	2.1052	0.82%
2023-07-11	0	2.430	2.420	2.450	-	-	0	0	-	2.088	2.079	2.105	-	-	0	-	0.00%
2023-07-10	0	2.430	2.420	2.450	-	-	0	0	-	2.088	2.079	2.105	-	-	0	-	0.00%
2023-07-07	0	2.430	2.400	2.450	-	-	8,000	19,200	2.4000	2.088	2.062	2.105	-	-	9,310	2.0622	-0.82%
2023-07-06	0	2.450	2.440	2.450	-	-	0	0	-	2.105	2.097	2.105	-	-	0	-	0.00%
2023-07-05	0	2.450	2.400	2.450	-	-	0	0	-	2.105	2.062	2.105	-	-	0	-	0.00%
2023-07-04	0	2.450	2.430	2.450	2.450	2.450	18,000	44,100	2.4500	2.105	2.088	2.105	2.105	2.105	20,948	2.1052	-1.61%
2023-07-03	0	2.490	2.440	2.540	2.420	2.490	8,000	19,640	2.4550	2.140	2.097	2.183	2.079	2.140	9,310	2.1095	2.05%
2023-06-30	0	2.440	2.400	2.430	2.440	2.490	22,000	53,880	2.4491	2.097	2.062	2.088	2.097	2.140	25,603	2.1044	-2.40%
2023-06-29	0	2.500	2.500	2.540	2.500	2.500	4,000	10,000	2.5000	2.148	2.148	2.183	2.148	2.148	4,655	2.1482	2.04%
2023-06-28	0	2.450	2.440	2.490	2.490	2.490	110,000	273,900	2.4900	2.105	2.097	2.140	2.140	2.140	128,016	2.1396	0.41%
2023-06-27	0	2.440	2.440	2.500	-	-	0	0	-	2.097	2.097	2.148	-	-	0	-	0.00%
2023-06-26	0	2.440	2.440	2.500	2.440	2.440	10,000	24,480	2.4480	2.097	2.097	2.148	2.097	2.097	11,638	2.1035	-1.21%
2023-06-23	0	2.470	2.450	2.470	2.470	2.470	76,000	187,720	2.4700	2.122	2.105	2.122	2.122	2.122	88,448	2.1224	-1.20%
2023-06-21	0	2.500	2.460	2.540	-	-	0	0	-	2.148	2.114	2.183	-	-	0	-	0.00%
2023-06-20	0	2.500	2.450	2.500	-	-	0	0	-	2.148	2.105	2.148	-	-	0	-	0.00%
2023-06-19	0	2.500	2.500	2.540	-	-	0	0	-	2.148	2.148	2.183	-	-	0	-	2.04%
2023-06-16	0	2.450	2.450	2.540	-	-	6,000	15,240	2.5400	2.105	2.105	2.183	-	-	6,983	2.1825	0.00%
2023-06-15	0	2.450	2.450	2.540	-	-	0	0	-	2.105	2.105	2.183	-	-	0	-	0.00%
2023-06-14	0	2.450	2.450	2.540	2.450	2.450	26,000	63,700	2.4500	2.105	2.105	2.183	2.105	2.105	30,258	2.1052	-1.21%
2023-06-13	0	2.480	2.400	2.480	-	-	0	0	-	2.131	2.062	2.131	-	-	0	-	-2.36%
2023-06-12	0	2.540	2.400	2.420	-	-	0	0	-	2.183	2.062	2.079	-	-	0	-	0.00%
2023-06-09	0	2.540	2.530	2.540	-	-	0	0	-	2.183	2.174	2.183	-	-	0	-	0.00%
2023-06-08	0	2.540	2.540	2.550	2.540	2.550	82,000	208,300	2.5402	2.183	2.183	2.191	2.183	2.191	95,430	2.1827	0.00%
2023-06-07	0	2.540	2.540	2.570	2.530	2.530	4,000	10,120	2.5300	2.183	2.183	2.208	2.174	2.174	4,655	2.1739	-1.17%
2023-06-06	0	2.570	2.560	2.570	2.570	2.570	20,000	51,400	2.5700	2.208	2.200	2.208	2.208	2.208	23,276	2.2083	0.00%
2023-06-05	0	2.570	2.570	2.700	2.570	2.570	2,000	5,140	2.5700	2.208	2.208	2.320	2.208	2.208	2,328	2.2083	2.39%
2023-06-02	0	2.560	2.560	2.700	2.560	2.560	2,000	5,120	2.5600	2.157	2.157	2.275	2.157	2.157	2,374	2.1568	0.00%
2023-06-01	0	2.560	2.560	2.700	2.530	2.690	114,000	294,040	2.5793	2.157	2.157	2.275	2.131	2.266	135,314	2.1730	-3.40%
2023-05-31	0	2.650	2.650	2.700	-	-	0	0	-	2.233	2.233	2.275	-	-	0	-	0.00%
2023-05-30	0	2.650	2.620	2.650	2.550	2.650	32,000	82,840	2.5888	2.233	2.207	2.233	2.148	2.233	37,983	2.1810	0.00%
2023-05-29	0	2.650	2.650	2.700	2.650	2.680	25,000	66,480	2.6592	2.233	2.233	2.275	2.233	2.258	29,674	2.2403	0.00%
2023-05-25	0	2.650	2.650	2.700	2.650	2.650	16,000	42,300	2.6438	2.233	2.233	2.275	2.233	2.233	18,991	2.2273	-2.57%
2023-05-24	0	2.720	2.700	2.720	2.670	2.720	38,000	102,280	2.6916	2.292	2.275	2.292	2.249	2.292	45,105	2.2676	-2.86%
2023-05-23	0	2.800	2.750	2.900	2.720	2.800	16,000	43,980	2.7488	2.359	2.317	2.443	2.292	2.359	18,991	2.3158	2.94%
2023-05-22	0	2.720	2.670	2.720	2.600	2.720	8,000	21,360	2.6700	2.292	2.249	2.292	2.190	2.292	9,496	2.2494	2.64%
2023-05-19	0	2.650	2.590	2.800	-	-	0	0	-	2.233	2.182	2.359	-	-	0	-	0.00%
2023-05-18	0	2.650	2.650	2.890	2.650	2.700	6,000	16,100	2.6833	2.233	2.233	2.435	2.233	2.275	7,122	2.2607	2.71%
2023-05-17	0	2.580	2.580	3.000	2.530	2.650	8,000	20,740	2.5925	2.174	2.174	2.527	2.131	2.233	9,496	2.1841	-1.90%
2023-05-16	0	2.630	2.640	3.000	-	-	0	0	-	2.216	2.224	2.527	-	-	0	-	0.38%
2023-05-15	0	2.620	2.620	2.960	-	-	0	0	-	2.207	2.207	2.494	-	-	0	-	0.38%
2023-05-12	0	2.610	2.610	2.800	-	-	0	0	-	2.199	2.199	2.359	-	-	0	-	0.38%
2023-05-11	0	2.600	2.600	-	2.580	2.600	8,000	20,680	2.5850	2.190	2.190	-	2.174	2.190	9,496	2.1778	0.39%
2023-05-10	0	2.590	2.590	2.690	2.580	2.590	22,000	56,940	2.5882	2.182	2.182	2.266	2.174	2.182	26,113	2.1805	2.37%
2023-05-09	0	2.530	2.520	2.600	2.520	2.710	140,000	366,280	2.6163	2.131	2.123	2.190	2.123	2.283	166,176	2.2042	-4.53%
2023-05-08	0	2.650	2.620	2.650	2.650	2.800	89,000	240,940	2.7072	2.233	2.207	2.233	2.233	2.359	105,640	2.2808	-2.93%
2023-05-05	0	2.730	2.730	2.880	2.700	2.730	32,000	87,060	2.7206	2.300	2.300	2.426	2.275	2.300	37,983	2.2921	-1.80%
2023-05-04	0	2.780	2.730	2.780	2.780	2.900	84,000	236,820	2.8193	2.342	2.300	2.342	2.342	2.443	99,705	2.3752	-4.14%
2023-05-03	0	2.900	2.820	2.900	-	-	0	0	-	2.443	2.376	2.443	-	-	0	-	0.00%
2023-05-02	0	2.900	2.800	2.900	2.900	2.900	14,000	40,400	2.8857	2.443	2.359	2.443	2.443	2.443	16,618	2.4312	0.35%
2023-04-28	0	2.890	2.820	2.890	2.820	2.890	22,000	62,180	2.8264	2.435	2.376	2.435	2.376	2.435	26,113	2.3812	2.48%
2023-04-27	0	2.820	2.820	2.850	2.820	2.820	4,000	11,280	2.8200	2.376	2.376	2.401	2.376	2.376	4,748	2.3758	-1.05%
2023-04-26	0	2.850	2.820	2.900	2.850	2.850	6,000	17,100	2.8500	2.401	2.376	2.443	2.401	2.401	7,122	2.4011	1.06%
2023-04-25	0	2.820	2.820	2.880	2.820	2.880	34,000	96,240	2.8306	2.376	2.376	2.426	2.376	2.426	40,357	2.3847	-2.08%
2023-04-24	0	2.880	2.820	2.870	2.880	2.880	4,000	11,520	2.8800	2.426	2.376	2.418	2.426	2.426	4,748	2.4263	0.00%
2023-04-21	0	2.880	2.820	3.000	-	-	0	0	-	2.426	2.376	2.527	-	-	0	-	0.00%
2023-04-20	0	2.880	2.830	3.000	2.820	2.880	6,000	17,160	2.8600	2.426	2.384	2.527	2.376	2.426	7,122	2.4095	2.13%
2023-04-19	0	2.820	2.820	3.000	2.820	2.850	66,000	186,520	2.8261	2.376	2.376	2.527	2.376	2.401	78,340	2.3809	-1.05%
2023-04-18	0	2.850	2.850	2.900	2.840	2.970	10,000	29,440	2.9440	2.401	2.401	2.443	2.393	2.502	11,870	2.4803	-2.40%
2023-04-17	0	2.920	2.820	2.980	2.820	3.090	100,000	294,760	2.9476	2.460	2.376	2.511	2.376	2.603	118,697	2.4833	-8.46%
2023-04-14	0	3.190	2.970	3.190	2.920	3.190	148,000	443,820	2.9988	2.688	2.502	2.688	2.460	2.688	175,671	2.5264	10.00%
2023-04-13	0	2.900	2.900	2.920	-	-	0	0	-	2.443	2.443	2.460	-	-	0	-	0.00%
2023-04-12	0	2.900	2.900	2.920	2.900	2.900	58,000	168,240	2.9007	2.443	2.443	2.460	2.443	2.443	68,844	2.4438	0.00%
2023-04-11	0	2.900	2.900	2.990	-	-	0	0	-	2.443	2.443	2.519	-	-	0	-	0.00%
2023-04-06	0	2.900	2.850	2.950	2.900	2.950	30,000	88,400	2.9467	2.443	2.401	2.485	2.443	2.485	35,609	2.4825	-0.68%
2023-04-04	0	2.920	2.920	2.950	-	-	0	0	-	2.460	2.460	2.485	-	-	0	-	0.69%
2023-04-03	0	2.900	2.870	2.950	2.900	2.920	52,000	150,840	2.9008	2.443	2.418	2.485	2.443	2.460	61,722	2.4438	1.75%
2023-03-31	0	2.850	2.850	2.900	-	-	0	0	-	2.401	2.401	2.443	-	-	0	-	0.71%
2023-03-30	0	2.830	2.830	2.920	2.830	2.880	16,000	45,580	2.8488	2.384	2.384	2.460	2.384	2.426	18,991	2.4000	-3.41%
2023-03-29	0	2.930	2.800	2.930	2.940	2.980	28,000	82,800	2.9571	2.468	2.359	2.468	2.477	2.511	33,235	2.4913	0.00%
2023-03-28	0	2.930	2.930	2.980	-	-	2,000	5,860	2.9300	2.468	2.468	2.511	-	-	2,374	2.4685	0.00%
2023-03-27	0	2.930	2.720	2.930	2.930	2.930	24,000	70,320	2.9300	2.468	2.292	2.468	2.468	2.468	28,487	2.4685	1.03%
2023-03-24	0	2.900	2.860	2.930	2.900	2.930	16,000	46,460	2.9038	2.443	2.409	2.468	2.443	2.468	18,991	2.4464	2.84%
2023-03-23	0	2.820	2.820	2.930	-	-	0	0	-	2.376	2.376	2.468	-	-	0	-	0.71%
2023-03-22	0	2.800	2.730	2.850	2.800	2.850	72,000	202,100	2.8069	2.359	2.300	2.401	2.359	2.401	85,462	2.3648	-2.78%
2023-03-21	0	2.880	2.850	2.900	2.840	2.880	128,000	364,680	2.8491	2.426	2.401	2.443	2.393	2.426	151,932	2.4003	3.60%
2023-03-20	0	2.780	2.770	2.840	2.710	2.860	108,000	307,100	2.8435	2.342	2.334	2.393	2.283	2.409	128,193	2.3956	-2.46%
2023-03-17	0	2.850	2.720	2.850	2.840	2.860	90,000	256,820	2.8536	2.401	2.292	2.401	2.393	2.409	106,827	2.4041	4.78%
2023-03-16	0	2.720	2.720	2.850	-	-	2,000	5,440	2.7200	2.292	2.292	2.401	-	-	2,374	2.2916	0.37%
2023-03-15	0	2.710	2.760	2.850	2.710	2.760	16,000	44,060	2.7538	2.283	2.325	2.401	2.283	2.325	18,991	2.3200	-2.17%
2023-03-14	0	2.770	2.710	2.770	2.740	2.850	16,100	44,845	2.7854	2.334	2.283	2.334	2.308	2.401	19,110	2.3467	1.09%
2023-03-13	0	2.740	2.740	2.780	-	-	0	0	-	2.308	2.308	2.342	-	-	0	-	0.00%
2023-03-10	0	2.740	2.720	2.740	2.720	2.750	84,000	230,440	2.7433	2.308	2.292	2.308	2.292	2.317	99,705	2.3112	-1.44%
2023-03-09	0	2.780	2.780	2.840	2.780	2.780	42,000	116,760	2.7800	2.342	2.342	2.393	2.342	2.342	49,853	2.3421	0.36%
2023-03-08	0	2.770	2.720	2.850	-	-	0	0	-	2.334	2.292	2.401	-	-	0	-	0.00%
2023-03-07	0	2.770	2.770	2.850	2.770	2.780	35,500	98,530	2.7755	2.334	2.334	2.401	2.334	2.342	42,137	2.3383	-0.72%
2023-03-06	0	2.790	2.780	2.850	2.780	2.820	102,000	284,700	2.7912	2.351	2.342	2.401	2.342	2.376	121,071	2.3515	1.45%
2023-03-03	0	2.750	2.750	2.850	2.720	2.750	65,707	179,888	2.7377	2.317	2.317	2.401	2.292	2.317	77,992	2.3065	1.10%
2023-03-02	0	2.720	2.720	2.750	2.700	2.740	142,000	384,880	2.7104	2.292	2.292	2.317	2.275	2.308	168,550	2.2835	-1.45%
2023-03-01	0	2.760	2.760	2.850	2.760	2.840	110,000	308,180	2.8016	2.325	2.325	2.401	2.325	2.393	130,567	2.3603	0.73%
2023-02-28	0	2.740	2.740	2.760	2.700	2.760	60,000	163,460	2.7243	2.308	2.308	2.325	2.275	2.325	71,218	2.2952	4.58%
2023-02-27	0	2.620	2.620	2.720	2.620	2.650	12,000	31,740	2.6450	2.207	2.207	2.292	2.207	2.233	14,244	2.2284	-1.13%
2023-02-24	0	2.650	2.650	2.720	2.650	2.650	8,000	21,200	2.6500	2.233	2.233	2.292	2.233	2.233	9,496	2.2326	-2.57%
2023-02-23	0	2.720	2.620	2.720	2.700	2.720	10,000	27,040	2.7040	2.292	2.207	2.292	2.275	2.292	11,870	2.2781	4.62%
2023-02-22	0	2.600	2.560	2.720	2.600	2.700	86,308	227,623	2.6373	2.190	2.157	2.292	2.190	2.275	102,445	2.2219	-3.70%
2023-02-21	0	2.700	2.660	2.720	2.660	2.700	8,000	21,520	2.6900	2.275	2.241	2.292	2.241	2.275	9,496	2.2663	0.00%
2023-02-20	0	2.700	2.660	2.720	2.700	2.720	112,000	302,480	2.7007	2.275	2.241	2.292	2.275	2.292	132,940	2.2753	-0.74%
2023-02-17	0	2.720	2.700	2.720	2.720	2.720	4,000	10,880	2.7200	2.292	2.275	2.292	2.292	2.292	4,748	2.2916	0.00%
2023-02-16	0	2.720	2.700	2.720	2.700	2.720	12,000	32,440	2.7033	2.292	2.275	2.292	2.275	2.292	14,244	2.2775	0.00%
2023-02-15	0	2.720	2.660	2.720	-	-	0	0	-	2.292	2.241	2.292	-	-	0	-	0.00%
2023-02-14	0	2.720	2.670	2.720	2.700	2.720	18,000	48,640	2.7022	2.292	2.249	2.292	2.275	2.292	21,365	2.2766	2.26%
2023-02-13	0	2.660	2.660	2.720	2.660	2.700	44,000	118,720	2.6982	2.241	2.241	2.292	2.241	2.275	52,227	2.2732	-5.00%
2023-02-10	0	2.800	2.650	2.800	2.800	2.800	4,000	11,200	2.8000	2.359	2.233	2.359	2.359	2.359	4,748	2.3590	-0.71%
2023-02-09	0	2.820	2.630	2.820	2.650	2.820	70,000	188,780	2.6969	2.376	2.216	2.376	2.233	2.376	83,088	2.2721	2.17%
2023-02-08	0	2.760	2.700	2.760	2.660	2.780	18,880	51,892	2.7485	2.325	2.275	2.325	2.241	2.342	22,410	2.3156	0.36%
2023-02-07	0	2.750	2.660	2.800	2.630	2.750	76,000	202,940	2.6703	2.317	2.241	2.359	2.216	2.317	90,210	2.2496	4.56%
2023-02-06	0	2.630	2.620	2.990	2.630	2.630	10,000	26,300	2.6300	2.216	2.207	2.519	2.216	2.216	11,870	2.2157	0.77%
2023-02-03	0	2.610	2.610	2.640	2.610	2.690	66,000	175,300	2.6561	2.199	2.199	2.224	2.199	2.266	78,340	2.2377	-1.88%
2023-02-02	0	2.660	2.580	2.660	2.660	2.670	20,000	53,380	2.6690	2.241	2.174	2.241	2.241	2.249	23,739	2.2486	5.98%
2023-02-01	0	2.510	2.510	2.630	2.500	2.600	24,000	62,200	2.5917	2.115	2.115	2.216	2.106	2.190	28,487	2.1834	-4.20%
2023-01-31	0	2.620	2.520	2.620	2.620	2.620	2,000	5,240	2.6200	2.207	2.123	2.207	2.207	2.207	2,374	2.2073	0.00%
2023-01-30	0	2.620	2.560	2.620	2.560	2.630	34,000	88,100	2.5912	2.207	2.157	2.207	2.157	2.216	40,357	2.1830	6.50%
2023-01-27	0	2.460	2.460	2.490	2.460	2.460	6,000	14,760	2.4600	2.073	2.073	2.098	2.073	2.073	7,122	2.0725	0.00%
2023-01-26	0	2.460	2.370	2.500	-	-	0	0	-	2.073	1.997	2.106	-	-	0	-	0.00%
2023-01-20	0	2.460	2.460	2.570	-	-	0	0	-	2.073	2.073	2.165	-	-	0	-	2.50%
2023-01-19	0	2.400	2.400	2.560	-	-	0	0	-	2.022	2.022	2.157	-	-	0	-	1.27%
2023-01-18	0	2.370	2.370	2.560	-	-	0	0	-	1.997	1.997	2.157	-	-	0	-	0.00%
2023-01-17	0	2.370	2.370	2.560	-	-	0	0	-	1.997	1.997	2.157	-	-	0	-	0.00%
2023-01-16	0	2.370	2.370	2.560	-	-	0	0	-	1.997	1.997	2.157	-	-	0	-	0.00%
2023-01-13	0	2.370	2.370	2.560	2.370	2.370	2,000	4,740	2.3700	1.997	1.997	2.157	1.997	1.997	2,374	1.9967	0.00%
2023-01-12	0	2.370	2.340	2.390	2.340	2.400	80,000	190,680	2.3835	1.997	1.971	2.014	1.971	2.022	94,957	2.0081	1.28%
2023-01-11	0	2.340	2.340	2.500	-	-	0	0	-	1.971	1.971	2.106	-	-	0	-	1.30%
2023-01-10	0	2.310	2.300	2.500	-	-	0	0	-	1.946	1.938	2.106	-	-	0	-	0.00%
2023-01-09	0	2.310	2.310	2.370	2.300	2.400	100,000	239,040	2.3904	1.946	1.946	1.997	1.938	2.022	118,697	2.0139	-3.75%
2023-01-06	0	2.400	2.400	2.430	2.400	2.400	52,000	124,800	2.4000	2.022	2.022	2.047	2.022	2.022	61,722	2.0220	-1.23%
2023-01-05	0	2.430	2.430	2.520	2.400	2.430	44,000	106,440	2.4191	2.047	2.047	2.123	2.022	2.047	52,227	2.0380	2.97%
2023-01-04	0	2.360	2.300	2.600	2.360	2.390	64,000	152,540	2.3834	1.988	1.938	2.190	1.988	2.014	75,966	2.0080	2.61%
2023-01-03	0	2.300	2.320	2.370	2.270	2.300	120,000	274,340	2.2862	1.938	1.955	1.997	1.912	1.938	142,436	1.9261	0.00%
2022-12-30	0	2.300	2.290	2.300	2.280	2.380	112,000	258,080	2.3043	1.938	1.929	1.938	1.921	2.005	132,940	1.9413	0.44%
2022-12-29	0	2.290	2.290	2.300	2.280	2.280	14,000	31,920	2.2800	1.929	1.929	1.938	1.921	1.921	16,618	1.9209	-0.43%
2022-12-28	0	2.300	2.290	2.300	2.280	2.340	254,000	582,160	2.2920	1.938	1.929	1.938	1.921	1.971	301,490	1.9309	0.44%
2022-12-23	0	2.290	2.290	2.300	2.280	2.300	76,000	174,700	2.2987	1.929	1.929	1.938	1.921	1.938	90,210	1.9366	-0.43%
2022-12-22	0	2.300	2.280	2.300	2.280	2.300	40,000	91,960	2.2990	1.938	1.921	1.938	1.921	1.938	47,479	1.9369	0.00%
2022-12-21	0	2.300	2.300	2.380	2.300	2.310	26,000	59,840	2.3015	1.938	1.938	2.005	1.938	1.946	30,861	1.9390	-0.43%
2022-12-20	0	2.310	2.310	2.330	2.310	2.350	78,000	182,260	2.3367	1.946	1.946	1.963	1.946	1.980	92,584	1.9686	-1.70%
2022-12-19	0	2.350	2.280	2.380	-	-	0	0	-	1.980	1.921	2.005	-	-	0	-	0.00%
2022-12-16	0	2.350	2.310	2.450	2.240	2.370	90,000	208,220	2.3136	1.980	1.946	2.064	1.887	1.997	106,827	1.9491	0.86%
2022-12-15	0	2.330	2.330	2.450	2.330	2.350	8,000	18,760	2.3450	1.963	1.963	2.064	1.963	1.980	9,496	1.9756	-0.85%
2022-12-14	0	2.350	2.240	2.350	-	-	0	0	-	1.980	1.887	1.980	-	-	0	-	0.00%
2022-12-13	0	2.350	2.250	2.350	2.260	2.350	12,000	28,020	2.3350	1.980	1.896	1.980	1.904	1.980	14,244	1.9672	2.17%
2022-12-12	0	2.300	2.220	2.600	-	-	0	0	-	1.938	1.870	2.190	-	-	0	-	0.00%
2022-12-09	0	2.300	2.220	2.390	2.190	2.320	24,000	53,820	2.2425	1.938	1.870	2.014	1.845	1.955	28,487	1.8893	-0.86%
2022-12-08	0	2.320	2.320	2.500	-	-	0	0	-	1.955	1.955	2.106	-	-	0	-	0.87%
2022-12-07	0	2.300	2.250	2.500	2.200	2.450	202,000	477,120	2.3620	1.938	1.896	2.106	1.853	2.064	239,768	1.9899	1.32%
2022-12-06	0	2.270	2.220	2.500	-	-	0	0	-	1.912	1.870	2.106	-	-	0	-	0.00%
2022-12-05	0	2.270	2.250	2.490	2.270	2.340	214,000	489,740	2.2885	1.912	1.896	2.098	1.912	1.971	254,011	1.9280	2.71%
2022-12-02	0	2.210	2.210	2.500	2.210	2.250	152,000	341,920	2.2495	1.862	1.862	2.106	1.862	1.896	180,419	1.8951	0.91%
2022-12-01	0	2.190	2.190	2.250	2.190	2.250	22,000	49,380	2.2445	1.845	1.845	1.896	1.845	1.896	26,113	1.8910	1.39%
2022-11-30	0	2.160	2.160	2.250	2.110	2.250	22,000	49,220	2.2373	1.820	1.820	1.896	1.778	1.896	26,113	1.8849	-5.68%
2022-11-29	0	2.290	2.250	2.490	2.250	2.300	64,000	146,380	2.2872	1.929	1.896	2.098	1.896	1.938	75,966	1.9269	3.62%
2022-11-28	0	2.210	2.200	2.210	2.130	2.250	80,000	178,340	2.2293	1.862	1.853	1.862	1.794	1.896	94,957	1.8781	-3.49%
2022-11-25	0	2.290	2.110	2.500	2.250	2.290	110,000	249,900	2.2718	1.929	1.778	2.106	1.896	1.929	130,567	1.9140	-0.43%
2022-11-24	0	2.300	2.220	2.500	-	-	0	0	-	1.938	1.870	2.106	-	-	0	-	0.00%
2022-11-23	0	2.300	2.300	2.500	2.240	2.300	154,000	353,960	2.2984	1.938	1.938	2.106	1.887	1.938	182,793	1.9364	1.32%
2022-11-22	0	2.270	2.270	2.300	-	-	0	0	-	1.912	1.912	1.938	-	-	0	-	0.00%
2022-11-21	0	2.270	2.270	2.300	-	-	0	0	-	1.912	1.912	1.938	-	-	0	-	0.89%
2022-11-18	0	2.250	2.250	2.300	2.250	2.250	14,000	31,500	2.2500	1.896	1.896	1.938	1.896	1.896	16,618	1.8956	-0.44%
2022-11-17	0	2.260	2.250	2.300	2.240	2.300	66,000	150,040	2.2733	1.904	1.896	1.938	1.887	1.938	78,340	1.9152	-1.74%
2022-11-16	0	2.300	2.290	2.300	2.250	2.300	50,000	114,880	2.2976	1.938	1.929	1.938	1.896	1.938	59,348	1.9357	5.50%
2022-11-15	0	2.180	2.180	2.300	-	-	0	0	-	1.837	1.837	1.938	-	-	0	-	2.83%
2022-11-14	0	2.120	2.120	2.220	-	-	0	0	-	1.786	1.786	1.870	-	-	0	-	4.95%
2022-11-11	0	2.020	2.020	2.080	1.980	2.050	120,000	241,180	2.0098	1.702	1.702	1.752	1.668	1.727	142,436	1.6932	0.50%
2022-11-10	0	2.010	2.010	2.090	2.010	2.010	4,000	8,040	2.0100	1.693	1.693	1.761	1.693	1.693	4,748	1.6934	0.00%
2022-11-09	0	2.010	2.010	2.220	1.980	1.980	2,000	3,960	1.9800	1.693	1.693	1.870	1.668	1.668	2,374	1.6681	-0.99%
2022-11-08	0	2.030	2.010	2.220	2.000	2.060	64,000	128,960	2.0150	1.710	1.693	1.870	1.685	1.736	75,966	1.6976	-1.46%
2022-11-07	0	2.060	2.060	2.220	2.000	2.050	76,000	155,400	2.0447	1.736	1.736	1.870	1.685	1.727	90,210	1.7227	0.98%
2022-11-04	0	2.040	2.040	2.050	1.940	2.040	79,784	160,808	2.0155	1.719	1.719	1.727	1.634	1.719	94,701	1.6981	2.51%
2022-11-03	0	1.990	1.990	2.040	-	-	0	0	-	1.677	1.677	1.719	-	-	0	-	3.11%
2022-11-02	0	1.930	1.930	2.040	-	-	0	0	-	1.626	1.626	1.719	-	-	0	-	0.00%
2022-11-01	0	1.930	1.920	2.040	-	-	0	0	-	1.626	1.618	1.719	-	-	0	-	0.00%
2022-10-31	0	1.930	1.920	2.040	1.930	2.040	38,000	73,920	1.9453	1.626	1.618	1.719	1.626	1.719	45,105	1.6388	0.52%
2022-10-28	0	1.920	1.920	2.040	-	-	0	0	-	1.618	1.618	1.719	-	-	0	-	0.00%
2022-10-27	0	1.920	1.920	2.020	-	-	0	0	-	1.618	1.618	1.702	-	-	0	-	0.52%
2022-10-26	0	1.910	1.910	2.020	1.900	1.910	52,000	98,900	1.9019	1.609	1.609	1.702	1.601	1.609	61,722	1.6023	2.69%
2022-10-25	0	1.860	1.860	2.040	1.860	1.900	26,000	49,320	1.8969	1.567	1.567	1.719	1.567	1.601	30,861	1.5981	-0.53%
2022-10-24	0	1.870	1.870	1.890	1.850	1.850	32,000	59,200	1.8500	1.575	1.575	1.592	1.559	1.559	37,983	1.5586	-1.58%
2022-10-21	0	1.900	1.850	2.040	-	-	0	0	-	1.601	1.559	1.719	-	-	0	-	0.00%
2022-10-20	0	1.900	1.900	2.050	1.800	1.900	104,000	192,000	1.8462	1.601	1.601	1.727	1.516	1.601	123,445	1.5554	0.00%
2022-10-19	0	1.900	1.900	2.000	1.900	2.050	44,000	89,680	2.0382	1.601	1.601	1.685	1.601	1.727	52,227	1.7171	-6.40%
2022-10-18	0	2.030	2.030	2.050	-	-	0	0	-	1.710	1.710	1.727	-	-	0	-	0.00%
2022-10-17	0	2.030	2.030	2.080	2.030	2.030	36,000	73,080	2.0300	1.710	1.710	1.752	1.710	1.710	42,731	1.7102	0.50%
2022-10-14	0	2.020	2.000	2.030	2.000	2.020	38,000	76,120	2.0032	1.702	1.685	1.710	1.685	1.702	45,105	1.6876	1.00%
2022-10-13	0	2.000	2.000	2.090	2.000	2.000	70,000	140,000	2.0000	1.685	1.685	1.761	1.685	1.685	83,088	1.6850	5.26%
2022-10-12	0	1.900	1.900	2.000	1.900	2.060	86,000	173,760	2.0205	1.601	1.601	1.685	1.601	1.736	102,079	1.7022	-8.65%
2022-10-11	0	2.080	2.080	2.100	2.060	2.060	26,000	53,560	2.0600	1.752	1.752	1.769	1.736	1.736	30,861	1.7355	0.97%
2022-10-10	0	2.060	2.060	2.100	2.060	2.060	6,000	12,360	2.0600	1.736	1.736	1.769	1.736	1.736	7,122	1.7355	-1.90%
2022-10-07	0	2.100	2.100	2.160	2.100	2.150	66,000	141,700	2.1470	1.769	1.769	1.820	1.769	1.811	78,340	1.8088	-2.78%
2022-10-06	0	2.160	2.150	2.160	2.150	2.160	12,000	25,840	2.1533	1.820	1.811	1.820	1.811	1.820	14,244	1.8141	0.00%
2022-10-05	0	2.160	2.150	2.210	2.150	2.210	352,000	762,080	2.1650	1.820	1.811	1.862	1.811	1.862	417,813	1.8240	-2.26%
2022-10-03	0	2.210	2.170	2.220	2.160	2.210	22,000	48,120	2.1873	1.862	1.828	1.870	1.820	1.862	26,113	1.8427	2.31%
2022-09-30	0	2.160	2.160	2.190	2.160	2.180	18,000	39,080	2.1711	1.820	1.820	1.845	1.820	1.837	21,365	1.8291	0.00%
2022-09-29	0	2.160	2.160	2.230	2.160	2.200	56,000	121,160	2.1636	1.820	1.820	1.879	1.820	1.853	66,470	1.8228	-1.82%
2022-09-28	0	2.200	2.180	2.230	2.150	2.200	104,000	224,600	2.1596	1.853	1.837	1.879	1.811	1.853	123,445	1.8194	2.33%
2022-09-27	0	2.150	2.150	2.200	2.150	2.150	2,000	4,300	2.1500	1.811	1.811	1.853	1.811	1.811	2,374	1.8113	-0.46%
2022-09-26	0	2.160	2.160	2.250	2.150	2.150	12,000	25,800	2.1500	1.820	1.820	1.896	1.811	1.811	14,244	1.8113	0.93%
2022-09-23	0	2.140	2.140	2.180	2.140	2.180	34,000	73,560	2.1635	1.803	1.803	1.837	1.803	1.837	40,357	1.8227	-2.73%
2022-09-22	0	2.200	2.130	2.200	2.200	2.210	36,000	79,220	2.2006	1.853	1.794	1.853	1.853	1.862	42,731	1.8539	-3.51%
2022-09-21	0	2.280	2.210	2.280	-	-	0	0	-	1.921	1.862	1.921	-	-	0	-	-0.87%
2022-09-20	0	2.300	2.220	2.300	2.200	2.300	68,000	156,200	2.2971	1.938	1.870	1.938	1.853	1.938	80,714	1.9352	0.00%
2022-09-19	0	2.300	2.300	2.330	-	-	0	0	-	1.938	1.938	1.963	-	-	0	-	0.00%
2022-09-16	0	2.300	2.300	2.350	2.300	2.300	4,000	9,200	2.3000	1.938	1.938	1.980	1.938	1.938	4,748	1.9377	0.00%
2022-09-15	0	2.300	2.300	2.340	2.300	2.300	16,000	36,840	2.3025	1.938	1.938	1.971	1.938	1.938	18,991	1.9398	0.00%
2022-09-14	0	2.300	2.300	2.390	2.300	2.300	8,000	18,400	2.3000	1.938	1.938	2.014	1.938	1.938	9,496	1.9377	3.60%
2022-09-13	0	2.220	2.220	2.300	2.210	2.400	34,000	81,040	2.3835	1.870	1.870	1.938	1.862	2.022	40,357	2.0081	-5.53%
2022-09-09	0	2.350	2.350	2.400	-	-	0	0	-	1.980	1.980	2.022	-	-	0	-	0.00%
2022-09-08	0	2.350	2.350	2.400	2.350	2.400	18,000	42,600	2.3667	1.980	1.980	2.022	1.980	2.022	21,365	1.9939	-2.08%
2022-09-07	0	2.400	2.400	2.420	-	-	0	0	-	2.022	2.022	2.039	-	-	0	-	2.13%
2022-09-06	0	2.350	2.350	2.480	2.350	2.350	4,000	9,400	2.3500	1.980	1.980	2.089	1.980	1.980	4,748	1.9798	-0.42%
2022-09-05	0	2.360	2.350	2.400	2.360	2.410	260,000	623,220	2.3970	1.988	1.980	2.022	1.988	2.030	308,612	2.0194	0.00%
2022-09-02	0	2.360	2.360	2.400	2.350	2.350	2,000	4,700	2.3500	1.988	1.988	2.022	1.980	1.980	2,374	1.9798	0.43%
2022-09-01	0	2.350	2.350	2.410	2.350	2.350	6,000	14,100	2.3500	1.980	1.980	2.030	1.980	1.980	7,122	1.9798	-2.08%
2022-08-31	0	2.400	2.330	2.420	2.310	2.470	78,000	186,600	2.3923	2.022	1.963	2.039	1.946	2.081	92,584	2.0155	-3.23%
2022-08-30	0	2.480	2.480	2.660	2.420	2.480	8,000	19,640	2.4550	2.089	2.089	2.241	2.039	2.089	9,496	2.0683	0.81%
2022-08-29	0	2.460	2.460	2.650	-	-	0	0	-	2.073	2.073	2.233	-	-	0	-	0.00%
2022-08-26	0	2.460	2.460	2.700	2.440	2.510	60,000	149,920	2.4987	2.073	2.073	2.275	2.056	2.115	71,218	2.1051	0.82%
2022-08-25	0	2.440	2.440	2.490	-	-	0	0	-	2.056	2.056	2.098	-	-	0	-	0.00%
2022-08-24	0	2.440	2.440	2.480	2.440	2.490	22,000	54,660	2.4845	2.056	2.056	2.089	2.056	2.098	26,113	2.0932	-2.40%
2022-08-23	0	2.500	2.460	2.540	2.500	2.500	10,000	25,000	2.5000	2.106	2.073	2.140	2.106	2.106	11,870	2.1062	1.63%
2022-08-22	0	2.460	2.390	2.460	-	-	10,000	24,600	2.4600	2.073	2.014	2.073	-	-	11,870	2.0725	-3.15%
2022-08-19	0	2.540	2.390	2.540	2.540	2.540	6,000	15,240	2.5400	2.140	2.014	2.140	2.140	2.140	7,122	2.1399	0.79%
2022-08-18	0	2.520	2.520	2.540	-	-	0	0	-	2.123	2.123	2.140	-	-	0	-	0.00%
2022-08-17	0	2.520	2.450	2.530	2.460	2.520	6,000	15,000	2.5000	2.123	2.064	2.131	2.073	2.123	7,122	2.1062	4.13%
2022-08-16	0	2.420	2.420	2.460	2.370	2.380	8,000	18,980	2.3725	2.039	2.039	2.073	1.997	2.005	9,496	1.9988	2.11%
2022-08-15	0	2.370	2.340	2.370	2.370	2.540	66,000	164,400	2.4909	1.997	1.971	1.997	1.997	2.140	78,340	2.0985	-1.25%
2022-08-12	0	2.400	2.370	2.460	2.360	2.460	138,000	330,040	2.3916	2.022	1.997	2.073	1.988	2.073	163,802	2.0149	-2.44%
2022-08-11	0	2.460	2.460	2.540	2.460	2.480	86,000	213,920	2.4874	2.073	2.073	2.140	2.073	2.089	102,079	2.0956	-0.81%
2022-08-10	0	2.480	2.480	2.540	-	-	0	0	-	2.089	2.089	2.140	-	-	0	-	0.81%
2022-08-09	0	2.460	2.460	2.540	2.420	2.460	10,000	24,440	2.4440	2.073	2.073	2.140	2.039	2.073	11,870	2.0590	-1.20%
2022-08-08	0	2.490	2.490	2.540	2.480	2.480	2,000	4,960	2.4800	2.098	2.098	2.140	2.089	2.089	2,374	2.0894	1.22%
2022-08-05	0	2.460	2.460	2.540	-	-	0	0	-	2.073	2.073	2.140	-	-	0	-	0.41%
2022-08-04	0	2.450	2.430	2.450	-	-	0	0	-	2.064	2.047	2.064	-	-	0	-	-0.81%
2022-08-03	0	2.470	2.470	2.540	2.470	2.470	8,000	19,760	2.4700	2.081	2.081	2.140	2.081	2.081	9,496	2.0809	0.41%
2022-08-02	0	2.460	2.460	2.490	2.410	2.500	16,000	39,820	2.4888	2.073	2.073	2.098	2.030	2.106	18,991	2.0967	-1.60%
2022-08-01	0	2.500	2.500	2.520	2.500	2.520	16,000	40,160	2.5100	2.106	2.106	2.123	2.106	2.123	18,991	2.1146	2.04%
2022-07-29	0	2.450	2.450	2.500	2.420	2.460	77,993	190,943	2.4482	2.064	2.064	2.106	2.039	2.073	92,575	2.0626	0.00%
2022-07-28	0	2.450	2.430	2.500	2.410	2.450	61,500	150,265	2.4433	2.064	2.047	2.106	2.030	2.064	72,999	2.0585	-1.61%
2022-07-27	0	2.490	2.490	2.500	2.410	2.490	34,000	83,760	2.4635	2.098	2.098	2.106	2.030	2.098	40,357	2.0755	-0.40%
2022-07-26	0	2.500	2.430	2.550	2.370	2.510	39,440	96,709	2.4521	2.106	2.047	2.148	1.997	2.115	46,814	2.0658	-0.40%
2022-07-25	0	2.510	2.510	2.550	-	-	0	0	-	2.115	2.115	2.148	-	-	0	-	0.40%
2022-07-22	0	2.500	2.500	2.550	2.450	2.500	46,000	114,480	2.4887	2.106	2.106	2.148	2.064	2.106	54,601	2.0967	0.00%
2022-07-21	0	2.500	2.500	2.550	2.480	2.500	28,000	69,920	2.4971	2.106	2.106	2.148	2.089	2.106	33,235	2.1038	2.04%
2022-07-20	0	2.450	2.370	2.500	2.380	2.450	16,000	39,040	2.4400	2.064	1.997	2.106	2.005	2.064	18,991	2.0557	0.00%
2022-07-19	0	2.450	2.370	2.550	-	-	0	0	-	2.064	1.997	2.148	-	-	0	-	0.00%
2022-07-18	0	2.450	2.390	2.450	-	-	0	0	-	2.064	2.014	2.064	-	-	0	-	0.00%
2022-07-15	0	2.450	2.390	2.450	-	-	0	0	-	2.064	2.014	2.064	-	-	0	-	0.00%
2022-07-14	0	2.450	2.390	2.450	-	-	0	0	-	2.064	2.014	2.064	-	-	0	-	0.00%
2022-07-13	0	2.450	2.400	2.600	2.390	2.450	449,500	1,099,795	2.4467	2.064	2.022	2.190	2.014	2.064	533,542	2.0613	-1.61%
2022-07-12	0	2.490	2.480	2.600	2.480	2.480	10,000	24,800	2.4800	2.098	2.089	2.190	2.089	2.089	11,870	2.0894	0.40%
2022-07-11	0	2.480	2.480	2.600	2.480	2.520	38,000	95,060	2.5016	2.089	2.089	2.190	2.089	2.123	45,105	2.1075	-0.80%
2022-07-08	0	2.500	2.450	2.600	2.450	2.500	34,000	84,280	2.4788	2.106	2.064	2.190	2.064	2.106	40,357	2.0884	2.04%
2022-07-07	0	2.450	2.450	2.600	-	-	0	0	-	2.064	2.064	2.190	-	-	0	-	0.00%
2022-07-06	0	2.450	2.420	2.600	2.420	2.450	8,000	19,480	2.4350	2.064	2.039	2.190	2.039	2.064	9,496	2.0514	0.00%
2022-07-05	0	2.450	2.450	2.600	2.390	2.390	4,000	9,560	2.3900	2.064	2.064	2.190	2.014	2.014	4,748	2.0135	2.51%
2022-07-04	0	2.390	2.360	2.390	2.400	2.510	98,000	240,940	2.4586	2.014	1.988	2.014	2.022	2.115	116,323	2.0713	-2.85%
2022-06-30	0	2.460	2.320	2.600	2.400	2.500	72,000	178,780	2.4831	2.073	1.955	2.190	2.022	2.106	85,462	2.0919	0.00%
2022-06-29	0	2.460	2.320	2.460	-	-	0	0	-	2.073	1.955	2.073	-	-	0	-	0.00%
2022-06-28	0	2.460	2.320	2.490	-	-	0	0	-	2.073	1.955	2.098	-	-	0	-	0.00%
2022-06-27	0	2.460	2.320	2.490	-	-	0	0	-	2.073	1.955	2.098	-	-	0	-	0.00%
2022-06-24	0	2.460	2.320	2.490	-	-	0	0	-	2.073	1.955	2.098	-	-	0	-	0.00%
2022-06-23	0	2.460	2.320	2.460	-	-	0	0	-	2.073	1.955	2.073	-	-	0	-	-0.81%
2022-06-22	0	2.480	2.480	2.490	2.480	2.480	2,000	4,960	2.4800	2.089	2.089	2.098	2.089	2.089	2,374	2.0894	0.40%
2022-06-21	0	2.470	2.310	2.480	-	-	0	0	-	2.081	1.946	2.089	-	-	0	-	0.00%
2022-06-20	0	2.470	2.310	2.480	-	-	0	0	-	2.081	1.946	2.089	-	-	0	-	0.00%
2022-06-17	0	2.470	2.400	2.480	-	-	0	0	-	2.081	2.022	2.089	-	-	0	-	0.00%
2022-06-16	0	2.470	2.400	2.470	2.420	2.470	16,000	39,020	2.4388	2.081	2.022	2.081	2.039	2.081	18,991	2.0546	0.82%
2022-06-15	0	2.450	2.400	2.480	2.450	2.450	178,000	436,100	2.4500	2.064	2.022	2.089	2.064	2.064	211,280	2.0641	0.00%
2022-06-14	0	2.450	2.450	2.460	2.450	2.450	4,000	9,800	2.4500	2.064	2.064	2.073	2.064	2.064	4,748	2.0641	0.00%
2022-06-13	0	2.450	2.450	2.470	2.450	2.480	16,000	39,380	2.4613	2.064	2.064	2.081	2.064	2.089	18,991	2.0736	-1.61%
2022-06-10	0	2.490	2.450	2.490	2.450	2.450	36,000	88,360	2.4544	2.098	2.064	2.098	2.064	2.064	42,731	2.0678	0.40%
2022-06-09	0	2.480	2.450	2.490	-	-	0	0	-	2.089	2.064	2.098	-	-	0	-	0.00%
2022-06-08	0	2.480	2.450	2.490	2.450	2.490	122,000	299,400	2.4541	2.089	2.064	2.098	2.064	2.098	144,810	2.0675	1.22%
2022-06-07	0	2.450	2.450	2.500	2.450	2.500	154,000	384,600	2.4974	2.064	2.064	2.106	2.064	2.106	182,793	2.1040	-2.00%
2022-06-06	0	2.500	2.490	2.500	2.490	2.500	24,000	59,980	2.4992	2.106	2.098	2.106	2.098	2.106	28,487	2.1055	2.04%
2022-06-02	0	2.450	2.450	2.490	2.450	2.450	8,000	19,600	2.4500	2.064	2.064	2.098	2.064	2.064	9,496	2.0641	1.66%
2022-06-01	0	2.450	2.450	2.500	2.450	2.500	12,000	29,900	2.4917	2.030	2.030	2.072	2.030	2.072	14,480	2.0649	-2.00%
2022-05-31	0	2.500	2.450	2.500	2.500	2.500	50,000	125,000	2.5000	2.072	2.030	2.072	2.072	2.072	60,333	2.0718	0.00%
2022-05-30	0	2.500	2.460	2.500	2.490	2.500	152,000	379,700	2.4980	2.072	2.039	2.072	2.064	2.072	183,414	2.0702	2.04%
2022-05-27	0	2.450	2.450	2.500	2.450	2.450	156,000	382,200	2.4500	2.030	2.030	2.072	2.030	2.030	188,240	2.0304	0.00%
2022-05-26	0	2.450	2.450	2.500	2.450	2.450	38,000	93,100	2.4500	2.030	2.030	2.072	2.030	2.030	45,853	2.0304	0.00%
2022-05-25	0	2.450	2.450	2.500	2.450	2.450	14,000	34,460	2.4614	2.030	2.030	2.072	2.030	2.030	16,893	2.0399	0.00%
2022-05-24	0	2.450	2.450	2.500	-	-	0	0	-	2.030	2.030	2.072	-	-	0	-	0.00%
2022-05-23	0	2.450	2.450	2.500	2.450	2.450	16,000	39,200	2.4500	2.030	2.030	2.072	2.030	2.030	19,307	2.0304	0.82%
2022-05-20	0	2.430	2.400	2.450	2.450	2.500	94,000	230,700	2.4543	2.014	1.989	2.030	2.030	2.072	113,427	2.0339	-1.62%
2022-05-19	0	2.470	2.460	2.480	2.480	2.480	48,820	121,049	2.4795	2.047	2.039	2.055	2.055	2.055	58,910	2.0548	-0.40%
2022-05-18	0	2.480	2.480	2.520	2.480	2.480	2,000	4,960	2.4800	2.055	2.055	2.088	2.055	2.055	2,413	2.0552	1.22%
2022-05-17	0	2.450	2.450	2.590	2.450	2.450	54,000	132,300	2.4500	2.030	2.030	2.146	2.030	2.030	65,160	2.0304	0.00%
2022-05-16	0	2.450	2.450	2.590	2.450	2.450	58,000	142,100	2.4500	2.030	2.030	2.146	2.030	2.030	69,987	2.0304	1.66%
2022-05-13	0	2.410	2.420	2.590	2.450	2.500	92,000	227,580	2.4737	1.997	2.006	2.146	2.030	2.072	111,014	2.0500	-2.82%
2022-05-12	0	2.480	2.450	2.500	2.500	2.500	20,000	50,000	2.5000	2.055	2.030	2.072	2.072	2.072	24,133	2.0718	0.00%
2022-05-11	0	2.480	2.450	2.500	2.500	2.500	116,000	290,000	2.5000	2.055	2.030	2.072	2.072	2.072	139,974	2.0718	1.22%
2022-05-10	0	2.450	2.500	2.580	2.450	2.550	80,000	200,300	2.5038	2.030	2.072	2.138	2.030	2.113	96,534	2.0749	-3.54%
2022-05-06	0	2.540	2.530	2.750	2.530	2.540	20,000	50,620	2.5310	2.105	2.097	2.279	2.097	2.105	24,133	2.0975	0.00%
2022-05-05	0	2.540	2.540	2.750	2.520	2.550	38,000	96,280	2.5337	2.105	2.105	2.279	2.088	2.113	45,853	2.0997	-1.55%
2022-05-04	0	2.580	2.580	2.660	2.580	2.600	152,000	395,160	2.5997	2.138	2.138	2.204	2.138	2.155	183,414	2.1545	-3.01%
2022-05-03	0	2.660	2.630	2.680	2.610	2.680	156,000	411,520	2.6379	2.204	2.180	2.221	2.163	2.221	188,240	2.1861	2.31%
2022-04-29	0	2.600	2.600	2.780	2.600	2.620	90,000	235,180	2.6131	2.155	2.155	2.304	2.155	2.171	108,600	2.1656	-0.76%
2022-04-28	0	2.620	2.620	2.720	2.620	2.800	24,000	65,240	2.7183	2.171	2.171	2.254	2.171	2.320	28,960	2.2528	-3.68%
2022-04-27	0	2.720	2.720	2.760	2.720	2.800	128,000	357,740	2.7948	2.254	2.254	2.287	2.254	2.320	154,454	2.3162	-2.86%
2022-04-26	0	2.800	2.800	2.900	2.700	2.800	114,000	317,330	2.7836	2.320	2.320	2.403	2.238	2.320	137,560	2.3068	7.69%
2022-04-25	0	2.600	2.600	2.700	2.600	2.640	48,000	125,760	2.6200	2.155	2.155	2.238	2.155	2.188	57,920	2.1713	-1.52%
2022-04-22	0	2.640	2.640	2.680	2.640	2.640	40,000	106,000	2.6500	2.188	2.188	2.221	2.188	2.188	48,267	2.1961	-2.58%
2022-04-21	0	2.710	2.700	2.800	-	-	0	0	-	2.246	2.238	2.320	-	-	0	-	0.00%
2022-04-20	0	2.710	2.700	2.800	-	-	0	0	-	2.246	2.238	2.320	-	-	0	-	0.00%
2022-04-19	0	2.710	2.700	2.800	-	-	0	0	-	2.246	2.238	2.320	-	-	0	-	0.00%
2022-04-14	0	2.710	2.710	2.730	2.590	2.800	78,000	211,480	2.7113	2.246	2.246	2.262	2.146	2.320	94,120	2.2469	-1.45%
2022-04-13	0	2.750	2.700	2.800	2.750	2.750	2,000	5,500	2.7500	2.279	2.238	2.320	2.279	2.279	2,413	2.2790	-1.79%
2022-04-12	0	2.800	2.660	2.830	2.800	2.800	30,000	84,000	2.8000	2.320	2.204	2.345	2.320	2.320	36,200	2.3204	0.00%
2022-04-11	0	2.800	2.550	2.820	-	-	0	0	-	2.320	2.113	2.337	-	-	0	-	0.00%
2022-04-08	0	2.800	2.720	2.820	2.750	2.830	12,000	33,520	2.7933	2.320	2.254	2.337	2.279	2.345	14,480	2.3149	-1.06%
2022-04-07	0	2.830	2.800	2.830	2.830	2.830	142,000	401,860	2.8300	2.345	2.320	2.345	2.345	2.345	171,347	2.3453	0.00%
2022-04-06	0	2.830	2.830	2.950	2.830	2.900	34,000	97,620	2.8712	2.345	2.345	2.445	2.345	2.403	41,027	2.3794	0.00%
2022-04-04	0	2.830	2.830	2.880	2.790	2.830	62,000	173,540	2.7990	2.345	2.345	2.387	2.312	2.345	74,814	2.3196	0.00%
2022-04-01	0	2.830	2.830	2.900	2.830	2.830	4,000	11,320	2.8300	2.345	2.345	2.403	2.345	2.345	4,827	2.3453	0.00%
2022-03-31	0	2.830	2.830	2.900	2.830	2.830	4,000	11,320	2.8300	2.345	2.345	2.403	2.345	2.345	4,827	2.3453	0.00%
2022-03-30	0	2.830	2.830	2.840	2.830	2.830	18,000	50,940	2.8300	2.345	2.345	2.354	2.345	2.345	21,720	2.3453	0.00%
2022-03-29	0	2.830	2.830	2.900	2.830	2.830	2,000	5,660	2.8300	2.345	2.345	2.403	2.345	2.345	2,413	2.3453	0.00%
2022-03-28	0	2.830	2.830	2.860	2.830	2.830	4,000	11,560	2.8900	2.345	2.345	2.370	2.345	2.345	4,827	2.3950	-1.05%
2022-03-25	0	2.860	2.830	2.870	-	-	8,000	23,040	2.8800	2.370	2.345	2.378	-	-	9,653	2.3867	-1.72%
2022-03-24	0	2.910	2.880	2.940	2.940	2.950	6,000	17,680	2.9467	2.412	2.387	2.436	2.436	2.445	7,240	2.4420	1.04%
2022-03-23	0	2.880	2.880	2.950	2.800	2.880	4,000	11,360	2.8400	2.387	2.387	2.445	2.320	2.387	4,827	2.3536	0.70%
2022-03-22	0	2.860	2.800	2.900	2.890	2.890	2,000	5,780	2.8900	2.370	2.320	2.403	2.395	2.395	2,413	2.3950	0.35%
2022-03-21	0	2.850	2.750	2.950	-	-	4,000	11,600	2.9000	2.362	2.279	2.445	-	-	4,827	2.4033	-0.35%
2022-03-18	0	2.860	2.860	2.900	2.700	2.860	6,000	16,720	2.7867	2.370	2.370	2.403	2.238	2.370	7,240	2.3094	7.12%
2022-03-17	0	2.670	2.630	2.900	2.700	2.720	88,000	239,200	2.7182	2.213	2.180	2.403	2.238	2.254	106,187	2.2526	-1.48%
2022-03-16	0	2.710	2.700	2.900	2.710	2.710	10,000	27,060	2.7060	2.246	2.238	2.403	2.246	2.246	12,067	2.2425	-1.45%
2022-03-15	0	2.750	2.710	2.900	2.750	2.750	24,000	66,000	2.7500	2.279	2.246	2.403	2.279	2.279	28,960	2.2790	-1.79%
2022-03-14	0	2.800	2.700	3.000	2.800	2.800	16,000	43,800	2.7375	2.320	2.238	2.486	2.320	2.320	19,307	2.2686	1.82%
2022-03-11	0	2.750	2.750	3.000	2.700	2.700	2,500	6,750	2.7000	2.279	2.279	2.486	2.238	2.238	3,017	2.2376	1.85%
2022-03-10	0	2.700	2.700	3.000	2.700	2.700	2,000	5,400	2.7000	2.238	2.238	2.486	2.238	2.238	2,413	2.2376	0.00%
2022-03-09	0	2.700	2.700	2.750	2.700	2.700	4,000	10,800	2.7000	2.238	2.238	2.279	2.238	2.238	4,827	2.2376	0.00%
2022-03-08	0	2.700	2.700	2.750	2.700	2.700	20,000	54,640	2.7320	2.238	2.238	2.279	2.238	2.238	24,133	2.2641	1.50%
2022-03-07	0	2.660	2.620	2.700	2.700	2.800	24,000	65,940	2.7475	2.204	2.171	2.238	2.238	2.320	28,960	2.2769	-6.01%
2022-03-04	0	2.830	2.800	2.860	2.860	2.900	22,000	63,400	2.8818	2.345	2.320	2.370	2.370	2.403	26,547	2.3882	-2.41%
2022-03-03	0	2.900	2.900	2.920	-	-	10,000	29,000	2.9000	2.403	2.403	2.420	-	-	12,067	2.4033	0.00%
2022-03-02	0	2.900	2.900	2.920	-	-	0	0	-	2.403	2.403	2.420	-	-	0	-	0.00%
2022-03-01	0	2.900	2.900	3.100	2.900	2.900	6,000	17,400	2.9000	2.403	2.403	2.569	2.403	2.403	7,240	2.4033	0.00%
2022-02-28	0	2.900	2.900	3.000	2.900	2.900	6,000	17,400	2.9000	2.403	2.403	2.486	2.403	2.403	7,240	2.4033	0.00%
2022-02-25	0	2.900	2.870	2.900	-	-	0	0	-	2.403	2.378	2.403	-	-	0	-	0.00%
2022-02-24	0	2.900	2.900	2.950	2.900	2.950	20,000	58,400	2.9200	2.403	2.403	2.445	2.403	2.445	24,133	2.4199	-1.36%
2022-02-23	0	2.940	2.870	2.940	2.950	3.000	56,000	166,780	2.9782	2.436	2.378	2.436	2.445	2.486	67,573	2.4681	-2.00%
2022-02-22	0	3.000	2.950	3.100	3.000	3.100	70,000	216,880	3.0983	2.486	2.445	2.569	2.486	2.569	84,467	2.5676	-3.23%
2022-02-21	0	3.100	3.100	3.110	3.100	3.100	22,000	68,200	3.1000	2.569	2.569	2.577	2.569	2.569	26,547	2.5691	0.00%
2022-02-18	0	3.100	3.100	3.110	3.100	3.110	54,000	167,420	3.1004	2.569	2.569	2.577	2.569	2.577	65,160	2.5694	0.00%
2022-02-17	0	3.100	3.100	3.140	3.100	3.110	28,000	86,900	3.1036	2.569	2.569	2.602	2.569	2.577	33,787	2.5720	-0.32%
2022-02-16	0	3.110	3.110	3.150	-	-	0	0	-	2.577	2.577	2.610	-	-	0	-	0.00%
2022-02-15	0	3.110	3.100	3.110	3.110	3.110	32,000	99,520	3.1100	2.577	2.569	2.577	2.577	2.577	38,613	2.5773	0.32%
2022-02-14	0	3.100	3.100	3.150	3.100	3.100	18,000	55,800	3.1000	2.569	2.569	2.610	2.569	2.569	21,720	2.5691	-2.21%
2022-02-11	0	3.170	3.150	3.190	3.150	3.200	60,000	191,700	3.1950	2.627	2.610	2.644	2.610	2.652	72,400	2.6478	2.26%
2022-02-10	0	3.100	3.100	3.150	3.100	3.100	14,000	43,400	3.1000	2.569	2.569	2.610	2.569	2.569	16,893	2.5691	1.64%
2022-02-09	0	3.050	3.050	3.100	3.000	3.000	54,000	162,000	3.0000	2.528	2.528	2.569	2.486	2.486	65,160	2.4862	0.00%
2022-02-08	0	3.050	3.050	3.200	3.000	3.000	6,000	18,000	3.0000	2.528	2.528	2.652	2.486	2.486	7,240	2.4862	0.66%
2022-02-07	0	3.030	3.000	3.200	-	-	0	0	-	2.511	2.486	2.652	-	-	0	-	0.00%
2022-02-04	0	3.030	3.000	3.050	3.050	3.150	84,000	262,600	3.1262	2.511	2.486	2.528	2.528	2.610	101,360	2.5908	-3.81%
2022-01-31	0	3.150	3.050	3.150	3.150	3.150	18,000	56,700	3.1500	2.610	2.528	2.610	2.610	2.610	21,720	2.6105	3.28%
2022-01-28	0	3.050	3.050	3.150	-	-	0	0	-	2.528	2.528	2.610	-	-	0	-	1.33%
2022-01-27	0	3.010	3.000	3.010	3.020	3.030	51,000	153,850	3.0167	2.494	2.486	2.494	2.503	2.511	61,540	2.5000	-0.33%
2022-01-26	0	3.020	3.020	3.050	3.020	3.050	18,000	54,840	3.0467	2.503	2.503	2.528	2.503	2.528	21,720	2.5249	-2.58%
2022-01-25	0	3.100	3.010	3.250	3.100	3.200	16,000	50,700	3.1688	2.569	2.494	2.693	2.569	2.652	19,307	2.6260	-7.46%
2022-01-24	0	3.350	3.200	3.350	-	-	0	0	-	2.776	2.652	2.776	-	-	0	-	0.00%
2022-01-21	0	3.350	3.200	3.350	3.200	3.350	38,000	123,420	3.2479	2.776	2.652	2.776	2.652	2.776	45,853	2.6916	-2.90%
2022-01-20	0	3.450	3.250	3.450	3.500	3.500	4,000	14,000	3.5000	2.859	2.693	2.859	2.901	2.901	4,827	2.9005	0.00%
2022-01-19	0	3.450	3.110	3.450	3.450	3.460	26,000	89,900	3.4577	2.859	2.577	2.859	2.859	2.867	31,373	2.8655	4.55%
2022-01-18	0	3.300	3.300	3.340	3.200	3.340	64,000	208,240	3.2538	2.735	2.735	2.768	2.652	2.768	77,227	2.6965	4.76%
2022-01-17	0	3.150	3.150	3.190	3.100	3.200	74,000	229,660	3.1035	2.610	2.610	2.644	2.569	2.652	89,294	2.5720	0.64%
2022-01-14	0	3.130	3.120	3.130	3.110	3.130	16,000	49,960	3.1225	2.594	2.586	2.594	2.577	2.594	19,307	2.5877	0.97%
2022-01-13	0	3.100	3.100	3.150	3.100	3.150	66,000	205,800	3.1182	2.569	2.569	2.610	2.569	2.610	79,640	2.5841	1.64%
2022-01-12	0	3.050	3.000	3.050	3.050	3.050	12,000	36,100	3.0083	2.528	2.486	2.528	2.528	2.528	14,480	2.4931	4.10%
2022-01-11	0	2.930	2.930	3.050	2.920	3.200	4,000	12,240	3.0600	2.428	2.428	2.528	2.420	2.652	4,827	2.5359	-0.68%
2022-01-10	0	2.950	2.910	3.090	2.900	2.950	38,000	112,000	2.9474	2.445	2.412	2.561	2.403	2.445	45,853	2.4426	0.00%
2022-01-07	0	2.950	2.900	2.950	-	-	0	0	-	2.445	2.403	2.445	-	-	0	-	0.00%
2022-01-06	0	2.950	2.850	2.950	-	-	0	0	-	2.445	2.362	2.445	-	-	0	-	0.00%
2022-01-05	0	2.950	2.950	3.000	2.820	2.900	69,500	201,710	2.9023	2.445	2.445	2.486	2.337	2.403	83,864	2.4052	2.43%
2022-01-04	0	2.880	2.880	2.940	2.880	2.940	38,000	110,760	2.9147	2.387	2.387	2.436	2.387	2.436	45,853	2.4155	-2.04%
2022-01-03	0	2.940	2.920	2.950	2.940	2.940	2,000	5,880	2.9400	2.436	2.420	2.445	2.436	2.436	2,413	2.4365	2.44%
2021-12-31	0	2.870	2.870	2.940	2.870	2.950	34,183	100,238	2.9324	2.378	2.378	2.436	2.378	2.445	41,248	2.4302	-2.71%
2021-12-30	0	2.950	2.900	2.950	2.900	2.950	148,000	432,000	2.9189	2.445	2.403	2.445	2.403	2.445	178,587	2.4190	0.34%
2021-12-29	0	2.940	2.920	2.940	-	-	0	0	-	2.436	2.420	2.436	-	-	0	-	-0.34%
2021-12-28	0	2.950	2.950	2.990	2.950	2.950	46,000	135,640	2.9487	2.445	2.445	2.478	2.445	2.445	55,507	2.4437	-1.67%
2021-12-24	0	3.000	2.950	3.020	-	-	2,000	6,000	3.0000	2.486	2.445	2.503	-	-	2,413	2.4862	0.00%
2021-12-23	0	3.000	2.960	3.030	2.950	3.000	8,000	23,820	2.9775	2.486	2.453	2.511	2.445	2.486	9,653	2.4675	0.67%
2021-12-22	0	2.980	2.980	3.120	2.970	3.120	22,000	67,860	3.0845	2.470	2.470	2.586	2.461	2.586	26,547	2.5562	-1.97%
2021-12-21	0	3.040	2.980	3.040	2.970	3.130	23,737	72,664	3.0612	2.519	2.470	2.519	2.461	2.594	28,643	2.5369	2.01%
2021-12-20	0	2.980	2.960	3.090	2.980	3.130	122,962	373,451	3.0371	2.470	2.453	2.561	2.470	2.594	148,374	2.5169	-5.10%
2021-12-17	0	3.140	3.050	3.140	3.170	3.170	4,000	12,680	3.1700	2.602	2.528	2.602	2.627	2.627	4,827	2.6271	2.95%
2021-12-16	0	3.050	3.040	3.050	3.050	3.050	8,000	24,400	3.0500	2.528	2.519	2.528	2.528	2.528	9,653	2.5276	0.00%
2021-12-15	0	3.050	3.050	3.180	3.040	3.040	4,000	12,160	3.0400	2.528	2.528	2.635	2.519	2.519	4,827	2.5193	0.33%
2021-12-14	0	3.040	3.040	3.200	3.010	3.210	42,000	132,220	3.1481	2.519	2.519	2.652	2.494	2.660	50,680	2.6089	-5.00%
2021-12-13	0	3.200	3.200	3.390	3.200	3.200	20,000	64,000	3.2000	2.652	2.652	2.809	2.652	2.652	24,133	2.6519	0.00%
2021-12-10	0	3.200	3.150	3.250	3.200	3.300	80,000	261,420	3.2678	2.652	2.610	2.693	2.652	2.735	96,534	2.7081	-0.62%
2021-12-09	0	3.220	3.150	3.280	3.210	3.220	20,000	64,340	3.2170	2.669	2.610	2.718	2.660	2.669	24,133	2.6660	-0.31%
2021-12-08	0	3.230	3.020	3.230	3.010	3.250	130,000	414,840	3.1911	2.677	2.503	2.677	2.494	2.693	156,867	2.6445	2.54%
2021-12-07	0	3.150	3.050	3.150	-	-	0	0	-	2.610	2.528	2.610	-	-	0	-	0.00%
2021-12-06	0	3.150	3.000	3.150	3.000	3.150	10,000	30,900	3.0900	2.610	2.486	2.610	2.486	2.610	12,067	2.5608	-1.56%
2021-12-03	0	3.200	3.060	3.200	3.060	3.200	52,000	161,280	3.1015	2.652	2.536	2.652	2.536	2.652	62,747	2.5703	5.26%
2021-12-02	0	3.040	2.970	-	-	-	0	0	-	2.519	2.461	-	-	-	0	-	0.00%
2021-12-01	0	3.040	3.040	3.100	2.970	3.040	90,600	270,979	2.9909	2.519	2.519	2.569	2.461	2.519	109,324	2.4787	0.66%
2021-11-30	0	3.020	2.980	3.020	2.980	3.020	20,000	60,160	3.0080	2.503	2.470	2.503	2.470	2.503	24,133	2.4928	1.68%
2021-11-29	0	2.970	2.950	3.000	2.970	2.980	10,000	29,800	2.9800	2.461	2.445	2.486	2.461	2.470	12,067	2.4696	-1.00%
2021-11-26	0	3.000	2.980	3.000	3.000	3.100	96,000	291,440	3.0358	2.486	2.470	2.486	2.486	2.569	115,840	2.5159	-3.23%
2021-11-25	0	3.100	3.100	3.440	3.090	3.140	38,000	118,400	3.1158	2.569	2.569	2.851	2.561	2.602	45,853	2.5821	1.31%
2021-11-24	0	3.060	3.000	3.080	3.000	3.090	40,000	120,180	3.0045	2.536	2.486	2.552	2.486	2.561	48,267	2.4899	2.00%
2021-11-23	0	3.000	2.920	3.000	3.000	3.000	32,000	96,000	3.0000	2.486	2.420	2.486	2.486	2.486	38,613	2.4862	1.69%
2021-11-22	0	2.950	2.920	2.950	2.950	2.980	10,000	29,560	2.9560	2.445	2.420	2.445	2.445	2.470	12,067	2.4497	-1.67%
2021-11-19	0	3.000	2.980	3.000	2.980	3.000	118,000	353,960	2.9997	2.486	2.470	2.486	2.470	2.486	142,387	2.4859	-1.64%
2021-11-18	0	3.050	3.020	3.050	3.050	3.200	34,000	105,100	3.0912	2.528	2.503	2.528	2.528	2.652	41,027	2.5617	0.33%
2021-11-17	0	3.040	3.010	3.040	3.050	3.060	48,000	147,660	3.0763	2.519	2.494	2.519	2.528	2.536	57,920	2.5494	-3.49%
2021-11-16	0	3.150	3.070	3.190	3.100	3.250	236,000	736,560	3.1210	2.610	2.544	2.644	2.569	2.693	284,774	2.5865	-6.25%
2021-11-15	0	3.360	3.250	3.360	-	-	0	0	-	2.785	2.693	2.785	-	-	0	-	-0.88%
2021-11-12	0	3.390	3.250	3.380	3.230	3.400	10,000	32,720	3.2720	2.809	2.693	2.801	2.677	2.818	12,067	2.7116	4.31%
2021-11-11	0	3.250	3.200	3.310	3.200	3.310	36,000	116,720	3.2422	2.693	2.652	2.743	2.652	2.743	43,440	2.6869	-5.80%
2021-11-10	0	3.450	3.200	3.450	3.450	3.450	10,000	34,500	3.4500	2.859	2.652	2.859	2.859	2.859	12,067	2.8591	-0.29%
2021-11-09	0	3.460	3.200	3.460	3.450	3.490	70,000	241,660	3.4523	2.867	2.652	2.867	2.859	2.892	84,467	2.8610	0.29%
2021-11-08	0	3.450	3.280	3.450	3.280	3.450	38,000	126,100	3.3184	2.859	2.718	2.859	2.718	2.859	45,853	2.7501	11.29%
2021-11-05	0	3.100	3.100	3.200	3.100	3.200	52,000	163,340	3.1412	2.569	2.569	2.652	2.569	2.652	62,747	2.6032	-3.13%
2021-11-04	0	3.200	3.100	3.350	3.200	3.450	50,000	164,720	3.2944	2.652	2.569	2.776	2.652	2.859	60,333	2.7302	-8.31%
2021-11-03	0	3.490	3.410	3.490	-	-	0	0	-	2.892	2.826	2.892	-	-	0	-	-0.29%
2021-11-02	0	3.500	3.550	3.640	3.500	3.600	22,000	77,200	3.5091	2.901	2.942	3.017	2.901	2.983	26,547	2.9081	-4.11%
2021-11-01	0	3.650	3.500	3.900	-	-	0	0	-	3.025	2.901	3.232	-	-	0	-	0.00%
2021-10-29	0	3.650	3.650	3.940	3.500	3.650	24,000	85,300	3.5542	3.025	3.025	3.265	2.901	3.025	28,960	2.9454	3.40%
2021-10-28	0	3.530	3.510	3.530	3.540	3.540	8,000	28,320	3.5400	2.925	2.909	2.925	2.934	2.934	9,653	2.9337	-0.56%
2021-10-27	0	3.550	3.500	3.550	3.500	3.550	40,000	140,920	3.5230	2.942	2.901	2.942	2.901	2.942	48,267	2.9196	-2.47%
2021-10-26	0	3.640	3.560	3.640	3.640	3.640	4,000	14,560	3.6400	3.017	2.950	3.017	3.017	3.017	4,827	3.0166	-0.27%
2021-10-25	0	3.650	3.640	3.700	3.650	3.650	12,000	43,900	3.6583	3.025	3.017	3.066	3.025	3.025	14,480	3.0318	-1.35%
2021-10-22	0	3.700	3.700	3.780	3.640	3.700	48,000	174,960	3.6450	3.066	3.066	3.133	3.017	3.066	57,920	3.0207	1.65%
2021-10-21	0	3.640	3.590	3.640	3.590	3.640	52,000	188,140	3.6181	3.017	2.975	3.017	2.975	3.017	62,747	2.9984	1.11%
2021-10-20	0	3.600	3.570	3.600	3.600	3.640	48,000	174,640	3.6383	2.983	2.959	2.983	2.983	3.017	57,920	3.0152	-4.76%
2021-10-19	0	3.780	3.600	3.780	3.610	3.780	46,000	169,940	3.6943	3.133	2.983	3.133	2.992	3.133	55,507	3.0616	3.56%
2021-10-18	0	3.650	3.620	3.690	3.570	3.650	26,000	94,060	3.6177	3.025	3.000	3.058	2.959	3.025	31,373	2.9981	-2.41%
2021-10-15	0	3.740	3.600	3.780	3.600	3.800	66,000	244,940	3.7112	3.099	2.983	3.133	2.983	3.149	79,640	3.0756	-1.58%
2021-10-12	0	3.800	3.610	3.800	3.800	3.800	2,000	7,600	3.8000	3.149	2.992	3.149	3.149	3.149	2,413	3.1492	0.26%
2021-10-11	0	3.790	3.630	3.800	-	-	0	0	-	3.141	3.008	3.149	-	-	0	-	0.00%
2021-10-08	0	3.790	3.600	3.800	-	-	0	0	-	3.141	2.983	3.149	-	-	0	-	0.00%
2021-10-07	0	3.790	3.670	3.800	3.620	3.800	44,000	162,940	3.7032	3.141	3.041	3.149	3.000	3.149	53,093	3.0689	1.88%
2021-10-06	0	3.720	3.610	3.720	-	-	0	0	-	3.083	2.992	3.083	-	-	0	-	-2.11%
2021-10-05	0	3.800	3.750	3.800	3.750	3.800	12,000	45,500	3.7917	3.149	3.108	3.149	3.108	3.149	14,480	3.1423	0.00%
2021-10-04	0	3.800	3.620	3.800	3.640	3.800	28,000	103,820	3.7079	3.149	3.000	3.149	3.017	3.149	33,787	3.0728	-1.81%
2021-09-30	0	3.870	3.700	3.870	3.810	3.900	52,535	202,411	3.8529	3.207	3.066	3.207	3.157	3.232	63,392	3.1930	-2.52%
2021-09-29	0	3.970	3.790	3.980	3.850	3.970	26,000	101,720	3.9123	3.290	3.141	3.298	3.191	3.290	31,373	3.2422	-0.50%
2021-09-28	0	3.990	3.830	4.000	3.900	4.000	19,600	77,580	3.9582	3.307	3.174	3.315	3.232	3.315	23,651	3.2802	-0.25%
2021-09-27	0	4.000	3.810	4.000	3.900	4.000	24,000	95,200	3.9667	3.315	3.157	3.315	3.232	3.315	28,960	3.2873	0.00%
2021-09-24	0	4.000	3.800	4.000	3.900	4.000	22,000	87,360	3.9709	3.315	3.149	3.315	3.232	3.315	26,547	3.2908	5.26%
2021-09-23	0	3.800	3.800	4.000	3.500	3.800	70,000	256,840	3.6691	3.149	3.149	3.315	2.901	3.149	84,467	3.0407	2.70%
2021-09-21	0	3.700	3.650	3.700	3.650	3.700	36,800	134,948	3.6671	3.066	3.025	3.066	3.025	3.066	44,405	3.0390	0.00%
2021-09-20	0	3.700	3.650	3.700	3.640	3.700	60,000	219,600	3.6600	3.066	3.025	3.066	3.017	3.066	72,400	3.0331	-5.13%
2021-09-17	0	3.900	3.720	3.900	3.720	3.900	152,000	576,220	3.7909	3.232	3.083	3.232	3.083	3.232	183,414	3.1416	-2.50%
2021-09-16	0	4.000	3.900	4.000	3.880	4.000	14,000	55,520	3.9657	3.315	3.232	3.315	3.215	3.315	16,893	3.2865	-3.61%
2021-09-15	0	4.150	3.800	4.000	4.000	4.150	52,000	209,740	4.0335	3.439	3.149	3.315	3.315	3.439	62,747	3.3426	-1.19%
2021-09-14	0	4.200	4.080	4.200	4.000	4.200	14,000	57,920	4.1371	3.481	3.381	3.481	3.315	3.481	16,893	3.4286	0.00%
2021-09-13	0	4.200	4.000	4.200	4.000	4.200	32,000	130,780	4.0869	3.481	3.315	3.481	3.315	3.481	38,613	3.3869	2.44%
2021-09-10	0	4.100	4.000	4.100	4.000	4.190	414,000	1,660,800	4.0116	3.398	3.315	3.398	3.315	3.472	499,561	3.3245	-1.91%
2021-09-09	0	4.180	4.100	4.290	4.100	4.300	26,000	108,980	4.1915	3.464	3.398	3.555	3.398	3.564	31,373	3.4736	-2.79%
2021-09-08	0	4.300	4.150	4.300	4.180	4.320	24,000	103,160	4.2983	3.564	3.439	3.564	3.464	3.580	28,960	3.5621	0.00%
2021-09-07	0	4.300	4.200	4.300	4.150	4.340	30,600	131,504	4.2975	3.564	3.481	3.564	3.439	3.597	36,924	3.5615	0.00%
2021-09-06	0	4.300	4.300	4.460	4.200	4.300	12,000	51,200	4.2667	3.564	3.564	3.696	3.481	3.564	14,480	3.5359	3.61%
2021-09-03	0	4.150	4.150	4.300	4.050	4.150	12,000	49,000	4.0833	3.439	3.439	3.564	3.356	3.439	14,480	3.3840	3.75%
2021-09-02	0	4.000	3.760	4.000	3.880	4.000	90,000	354,000	3.9333	3.315	3.116	3.315	3.215	3.315	108,600	3.2597	3.09%
2021-09-01	0	3.880	3.800	3.950	3.580	4.000	110,000	411,480	3.7407	3.215	3.149	3.273	2.967	3.315	132,734	3.1000	2.37%
2021-08-31	0	3.790	3.750	3.790	3.690	4.050	172,000	654,720	3.8065	3.141	3.108	3.141	3.058	3.356	207,547	3.1546	-7.56%
2021-08-30	0	4.100	4.050	4.100	4.100	4.200	50,941	209,158	4.1059	3.398	3.356	3.398	3.398	3.481	61,469	3.4027	-2.38%
2021-08-27	0	4.200	4.150	4.200	4.200	4.200	20,000	84,000	4.2000	3.481	3.439	3.481	3.481	3.481	24,133	3.4807	-0.94%
2021-08-26	0	4.240	4.110	4.240	4.110	4.250	68,000	283,800	4.1735	3.514	3.406	3.514	3.406	3.522	82,054	3.4587	-1.40%
2021-08-25	0	4.300	4.250	4.300	4.100	4.300	26,000	110,600	4.2538	3.564	3.522	3.564	3.398	3.564	31,373	3.5253	-2.27%
2021-08-24	0	4.400	4.110	4.400	4.300	4.400	52,000	226,760	4.3608	3.646	3.406	3.646	3.564	3.646	62,747	3.6139	-2.22%
2021-08-23	0	4.500	4.440	4.500	4.440	4.500	34,000	151,560	4.4576	3.729	3.680	3.729	3.680	3.729	41,027	3.6942	1.35%
2021-08-20	0	4.440	4.350	4.440	4.350	4.440	35,440	156,573	4.4180	3.680	3.605	3.680	3.605	3.680	42,764	3.6613	0.23%
2021-08-19	0	4.430	4.250	4.430	4.250	4.430	34,000	148,020	4.3535	3.671	3.522	3.671	3.522	3.671	41,027	3.6079	-0.23%
2021-08-18	0	4.440	4.350	4.440	4.350	4.440	18,000	79,200	4.4000	3.680	3.605	3.680	3.605	3.680	21,720	3.6464	2.07%
2021-08-17	0	4.350	4.250	4.350	4.350	4.350	2,000	8,700	4.3500	3.605	3.522	3.605	3.605	3.605	2,413	3.6050	-1.58%
2021-08-16	0	4.420	4.250	4.420	4.310	4.420	22,000	95,920	4.3600	3.663	3.522	3.663	3.572	3.663	26,547	3.6133	-0.45%
2021-08-13	0	4.440	4.250	4.440	4.250	4.440	48,500	209,720	4.3241	3.680	3.522	3.680	3.522	3.680	58,523	3.5835	1.37%
2021-08-12	0	4.380	4.250	4.400	4.250	4.440	170,000	736,580	4.3328	3.630	3.522	3.646	3.522	3.680	205,134	3.5907	-3.74%
2021-08-11	0	4.550	4.450	4.550	4.500	4.700	82,000	374,180	4.5632	3.771	3.688	3.771	3.729	3.895	98,947	3.7816	-4.21%
2021-08-10	0	4.750	4.700	4.750	4.750	4.800	16,000	76,400	4.7750	3.936	3.895	3.936	3.936	3.978	19,307	3.9572	-1.04%
2021-08-09	0	4.800	4.700	4.800	4.800	4.800	22,000	105,400	4.7909	3.978	3.895	3.978	3.978	3.978	26,547	3.9704	1.05%
2021-08-06	0	4.750	4.660	4.750	4.700	4.800	30,040	142,288	4.7366	3.936	3.862	3.936	3.895	3.978	36,248	3.9254	-1.86%
2021-08-05	0	4.840	4.700	4.840	4.700	4.850	36,000	171,760	4.7711	4.011	3.895	4.011	3.895	4.019	43,440	3.9540	0.00%
2021-08-04	0	4.840	4.700	4.840	4.700	4.850	30,000	144,500	4.8167	4.011	3.895	4.011	3.895	4.019	36,200	3.9917	0.83%
2021-08-03	0	4.800	4.800	4.850	4.700	4.800	102,000	486,380	4.7684	3.978	3.978	4.019	3.895	3.978	123,080	3.9517	-2.04%
2021-08-02	0	4.900	4.900	4.920	4.700	4.990	88,000	433,100	4.9216	4.061	4.061	4.077	3.895	4.135	106,187	4.0787	-1.80%
2021-07-30	0	4.990	4.970	4.990	4.550	4.990	155,595	755,927	4.8583	4.135	4.119	4.135	3.771	4.135	187,752	4.0262	0.81%
2021-07-29	0	4.950	4.780	4.980	4.780	4.990	238,400	1,162,100	4.8746	4.102	3.961	4.127	3.961	4.135	287,670	4.0397	2.06%
2021-07-28	0	4.850	4.780	4.850	4.750	5.000	686,500	3,410,465	4.9679	4.019	3.961	4.019	3.936	4.144	828,379	4.1170	-2.81%
2021-07-27	0	4.990	4.860	4.990	4.810	6.100	658,000	3,341,740	5.0786	4.135	4.028	4.135	3.986	5.055	793,988	4.2088	13.67%
2021-07-26	0	4.390	4.350	4.450	4.250	4.420	326,000	1,404,080	4.3070	3.638	3.605	3.688	3.522	3.663	393,374	3.5693	4.52%
2021-07-23	0	4.200	3.900	4.200	4.220	4.220	2,000	8,440	4.2200	3.481	3.232	3.481	3.497	3.497	2,413	3.4972	1.20%
2021-07-22	0	4.150	3.900	4.150	4.150	4.150	16,000	66,400	4.1500	3.439	3.232	3.439	3.439	3.439	19,307	3.4392	2.47%
2021-07-21	0	4.050	3.900	4.050	3.900	4.050	17,673	70,157	3.9697	3.356	3.232	3.356	3.232	3.356	21,325	3.2898	1.76%
2021-07-20	0	3.980	3.900	3.980	3.900	3.980	36,000	142,540	3.9594	3.298	3.232	3.298	3.232	3.298	43,440	3.2813	-0.50%
2021-07-19	0	4.000	3.980	4.000	4.000	4.000	6,000	24,000	4.0000	3.315	3.298	3.315	3.315	3.315	7,240	3.3149	-2.44%
2021-07-16	0	4.100	4.000	4.100	4.100	4.100	14,000	57,400	4.1000	3.398	3.315	3.398	3.398	3.398	16,893	3.3978	-2.38%
2021-07-15	0	4.200	4.020	4.200	4.080	4.200	18,000	74,160	4.1200	3.481	3.331	3.481	3.381	3.481	21,720	3.4144	0.00%
2021-07-14	0	4.200	4.050	4.200	4.150	4.200	18,000	75,100	4.1722	3.481	3.356	3.481	3.439	3.481	21,720	3.4576	2.69%
2021-07-13	0	4.090	4.050	4.200	4.090	4.100	16,000	65,460	4.0913	3.389	3.356	3.481	3.389	3.398	19,307	3.3905	0.00%
2021-07-12	0	4.090	4.290	4.300	4.090	4.200	14,000	57,700	4.1214	3.389	3.555	3.564	3.389	3.481	16,893	3.4155	-2.62%
2021-07-09	0	4.200	3.970	4.200	3.970	4.210	78,000	321,900	4.1269	3.481	3.290	3.481	3.290	3.489	94,120	3.4201	0.96%
2021-07-08	0	4.160	4.150	4.160	4.000	4.180	41,225	166,973	4.0503	3.448	3.439	3.448	3.315	3.464	49,745	3.3566	2.97%
2021-07-07	0	4.040	3.950	4.040	3.980	4.040	48,000	191,860	3.9971	3.348	3.273	3.348	3.298	3.348	57,920	3.3125	1.25%
2021-07-06	0	3.990	3.970	3.990	3.990	4.000	20,000	79,920	3.9960	3.307	3.290	3.307	3.307	3.315	24,133	3.3116	0.00%
2021-07-05	0	3.990	3.900	3.990	3.850	4.000	18,000	71,260	3.9589	3.307	3.232	3.307	3.191	3.315	21,720	3.2808	3.64%
2021-07-02	0	3.850	3.850	3.870	3.550	3.900	14,000	53,040	3.7886	3.191	3.191	3.207	2.942	3.232	16,893	3.1397	-1.28%
2021-06-30	0	3.900	3.770	3.990	3.550	3.900	34,000	124,260	3.6547	3.232	3.124	3.307	2.942	3.232	41,027	3.0288	-2.50%
2021-06-29	0	4.000	3.700	4.000	3.940	4.000	32,000	126,220	3.9444	3.315	3.066	3.315	3.265	3.315	38,613	3.2688	-0.99%
2021-06-28	0	4.040	-	4.040	4.000	4.040	46,000	184,240	4.0052	3.348	-	3.348	3.315	3.348	55,507	3.3192	0.00%
2021-06-25	0	4.040	3.850	4.040	3.950	4.040	12,000	47,740	3.9783	3.348	3.191	3.348	3.273	3.348	14,480	3.2970	1.00%
2021-06-24	0	4.000	3.950	4.000	-	-	0	0	-	3.315	3.273	3.315	-	-	0	-	0.00%
2021-06-23	0	4.000	3.950	4.000	4.000	4.000	8,000	32,000	4.0000	3.315	3.273	3.315	3.315	3.315	9,653	3.3149	0.00%
2021-06-22	0	4.000	3.950	4.020	3.950	4.020	50,000	200,200	4.0040	3.315	3.273	3.331	3.273	3.331	60,333	3.3182	-0.99%
2021-06-21	0	4.040	4.000	4.040	4.000	4.040	84,000	336,240	4.0029	3.348	3.315	3.348	3.315	3.348	101,360	3.3173	0.00%
2021-06-18	0	4.040	4.000	4.040	4.000	4.040	190,000	760,240	4.0013	3.348	3.315	3.348	3.315	3.348	229,267	3.3160	0.00%
2021-06-17	0	4.040	4.000	4.040	4.000	4.160	26,000	104,960	4.0369	3.348	3.315	3.348	3.315	3.448	31,373	3.3455	-2.65%
2021-06-16	0	4.150	4.000	4.200	4.000	4.150	58,000	233,700	4.0293	3.439	3.315	3.481	3.315	3.439	69,987	3.3392	3.75%
2021-06-15	0	4.000	4.000	4.060	4.000	4.120	84,000	336,400	4.0048	3.315	3.315	3.365	3.315	3.414	101,360	3.3189	-0.99%
2021-06-11	0	4.040	4.000	4.160	4.000	4.160	18,000	72,400	4.0222	3.348	3.315	3.448	3.315	3.448	21,720	3.3333	0.00%
2021-06-10	0	4.040	4.000	4.040	4.000	4.040	90,000	360,680	4.0076	3.348	3.315	3.348	3.315	3.348	108,600	3.3212	0.25%
2021-06-09	0	4.030	3.950	4.030	4.020	4.190	68,000	276,040	4.0594	3.340	3.273	3.340	3.331	3.472	82,054	3.3641	0.75%
2021-06-08	0	4.000	3.840	4.000	4.000	4.140	22,000	88,520	4.0236	3.315	3.182	3.315	3.315	3.431	26,547	3.3345	-1.23%
2021-06-07	0	4.050	3.850	4.050	3.800	4.050	24,000	93,900	3.9125	3.356	3.191	3.356	3.149	3.356	28,960	3.2424	2.79%
2021-06-04	0	3.940	3.940	4.050	3.940	4.050	19,000	75,900	3.9947	3.265	3.265	3.356	3.265	3.356	22,927	3.3105	2.07%
2021-06-03	0	3.860	3.820	3.860	3.800	4.050	116,000	467,400	4.0293	3.199	3.166	3.199	3.149	3.356	139,974	3.3392	-5.85%
2021-06-02	0	4.100	4.050	4.100	4.050	4.100	96,000	389,520	4.0575	3.398	3.356	3.398	3.356	3.398	115,840	3.3626	0.00%
2021-06-01	0	4.100	4.000	4.100	4.030	4.100	30,000	122,380	4.0793	3.398	3.315	3.398	3.340	3.398	36,200	3.3807	2.50%
2021-05-31	0	4.000	4.000	4.070	4.000	4.100	22,000	89,160	4.0527	3.315	3.315	3.373	3.315	3.398	26,547	3.3586	-1.48%
2021-05-28	0	4.060	4.000	4.090	4.060	4.090	8,000	32,660	4.0825	3.365	3.315	3.389	3.365	3.389	9,653	3.3833	2.78%
2021-05-27	0	3.950	3.860	4.000	3.950	3.950	10,000	39,500	3.9500	3.273	3.199	3.315	3.273	3.273	12,067	3.2735	2.33%
2021-05-26	0	3.860	3.860	3.950	3.860	3.950	8,000	31,300	3.9125	3.199	3.199	3.273	3.199	3.273	9,653	3.2424	0.26%
2021-05-25	0	3.850	3.850	4.100	-	-	0	0	-	3.191	3.191	3.398	-	-	0	-	1.32%
2021-05-24	0	3.800	3.800	4.100	3.750	3.750	102,000	382,500	3.7500	3.149	3.149	3.398	3.108	3.108	123,080	3.1077	1.33%
2021-05-21	0	3.750	3.750	4.100	3.750	3.780	161,369	605,658	3.7532	3.108	3.108	3.398	3.108	3.133	194,719	3.1104	0.27%
2021-05-20	0	3.740	3.710	3.770	3.710	3.850	64,000	240,920	3.7644	3.099	3.075	3.124	3.075	3.191	77,227	3.1196	-1.06%
2021-05-18	0	3.780	3.780	3.990	3.650	3.760	148,000	550,420	3.7191	3.133	3.133	3.307	3.025	3.116	178,587	3.0821	2.16%
2021-05-17	0	3.700	3.500	3.700	3.640	3.700	30,000	110,140	3.6713	3.066	2.901	3.066	3.017	3.066	36,200	3.0425	1.37%
2021-05-14	0	3.650	3.600	3.650	3.590	3.650	38,000	137,460	3.6174	3.025	2.983	3.025	2.975	3.025	45,853	2.9978	0.00%
2021-05-13	0	3.650	3.650	3.740	-	-	0	0	-	3.025	3.025	3.099	-	-	0	-	1.96%
2021-05-12	0	3.580	3.500	3.600	3.500	3.600	146,000	512,240	3.5085	2.967	2.901	2.983	2.901	2.983	176,174	2.9076	2.29%
2021-05-11	0	3.500	3.500	3.550	3.500	3.550	78,000	273,900	3.5115	2.901	2.901	2.942	2.901	2.942	94,120	2.9101	0.00%
2021-05-10	0	3.500	3.460	3.800	3.500	3.500	24,000	84,120	3.5050	2.901	2.867	3.149	2.901	2.901	28,960	2.9047	2.34%
2021-05-07	0	3.420	3.420	3.500	3.400	3.400	92,000	312,800	3.4000	2.834	2.834	2.901	2.818	2.818	111,014	2.8177	0.59%
2021-05-06	0	3.400	3.340	3.400	3.400	3.420	40,000	136,760	3.4190	2.818	2.768	2.818	2.818	2.834	48,267	2.8334	0.00%
2021-05-05	0	3.400	3.350	3.400	3.370	3.460	26,000	88,940	3.4208	2.818	2.776	2.818	2.793	2.867	31,373	2.8349	-1.73%
2021-05-04	0	3.460	3.320	3.460	3.320	3.460	41,000	139,660	3.4063	2.867	2.751	2.867	2.751	2.867	49,473	2.8229	2.37%
2021-05-03	0	3.380	3.380	3.460	3.320	3.490	48,000	161,400	3.3625	2.801	2.801	2.867	2.751	2.892	57,920	2.7866	1.81%
2021-04-30	0	3.320	3.450	3.490	3.300	3.400	200,000	664,060	3.3203	2.751	2.859	2.892	2.735	2.818	241,334	2.7516	-2.35%
2021-04-29	0	3.400	3.390	3.490	3.400	3.510	24,000	83,620	3.4842	2.818	2.809	2.892	2.818	2.909	28,960	2.8874	1.49%
2021-04-28	0	3.350	3.310	3.350	3.350	3.350	52,000	174,200	3.3500	2.776	2.743	2.776	2.776	2.776	62,747	2.7762	1.52%
2021-04-27	0	3.300	3.250	3.350	3.300	3.300	10,000	33,100	3.3100	2.735	2.693	2.776	2.735	2.735	12,067	2.7431	-1.20%
2021-04-26	0	3.340	3.260	3.300	3.300	3.350	41,000	135,870	3.3139	2.768	2.702	2.735	2.735	2.776	49,473	2.7463	2.77%
2021-04-23	0	3.250	3.250	3.350	3.250	3.300	31,000	100,970	3.2571	2.693	2.693	2.776	2.693	2.735	37,407	2.6992	0.00%
2021-04-22	0	3.250	3.250	3.300	3.200	3.250	26,000	84,220	3.2392	2.693	2.693	2.735	2.652	2.693	31,373	2.6844	1.56%
2021-04-21	0	3.200	3.170	3.200	3.160	3.240	20,000	63,520	3.1760	2.652	2.627	2.652	2.619	2.685	24,133	2.6320	-1.54%
2021-04-20	0	3.250	3.180	3.290	3.150	3.300	62,000	200,340	3.2313	2.693	2.635	2.727	2.610	2.735	74,814	2.6779	-2.40%
2021-04-19	0	3.330	3.300	3.330	-	-	0	0	-	2.760	2.735	2.760	-	-	0	-	0.00%
2021-04-16	0	3.330	3.200	3.330	3.350	3.350	14,000	46,900	3.3500	2.760	2.652	2.760	2.776	2.776	16,893	2.7762	-0.60%
2021-04-15	0	3.350	3.200	3.350	3.350	3.350	10,000	33,560	3.3560	2.776	2.652	2.776	2.776	2.776	12,067	2.7812	-0.30%
2021-04-14	0	3.360	3.300	3.360	3.300	3.360	38,000	125,520	3.3032	2.785	2.735	2.785	2.735	2.785	45,853	2.7374	1.82%
2021-04-13	0	3.300	3.200	3.400	-	-	0	0	-	2.735	2.652	2.818	-	-	0	-	0.00%
2021-04-12	0	3.300	3.260	3.300	3.210	3.350	34,000	112,640	3.3129	2.735	2.702	2.735	2.660	2.776	41,027	2.7455	-0.30%
2021-04-09	0	3.310	3.200	3.310	3.200	3.320	50,000	163,480	3.2696	2.743	2.652	2.743	2.652	2.751	60,333	2.7096	3.44%
2021-04-08	0	3.200	3.200	3.300	3.050	3.200	396,000	1,224,120	3.0912	2.652	2.652	2.735	2.528	2.652	477,841	2.5618	1.59%
2021-04-07	0	3.150	3.150	3.200	3.050	3.150	355,000	1,084,860	3.0559	2.610	2.610	2.652	2.528	2.610	428,368	2.5325	3.28%
2021-04-01	0	3.050	3.000	3.050	3.000	3.080	118,000	356,780	3.0236	2.528	2.486	2.528	2.486	2.552	142,387	2.5057	-1.61%
2021-03-31	0	3.100	3.050	3.100	3.010	3.250	60,000	185,180	3.0863	2.569	2.528	2.569	2.494	2.693	72,400	2.5577	0.00%
2021-03-30	0	3.100	3.100	3.150	3.100	3.200	18,000	57,300	3.1833	2.569	2.569	2.610	2.569	2.652	21,720	2.6381	-1.59%
2021-03-29	0	3.150	3.100	3.140	3.150	3.250	62,000	196,820	3.1745	2.610	2.569	2.602	2.610	2.693	74,814	2.6308	0.00%
2021-03-26	0	3.150	3.100	3.150	3.010	3.300	118,000	375,240	3.1800	2.610	2.569	2.610	2.494	2.735	142,387	2.6354	-4.55%
2021-03-25	0	3.300	3.290	3.300	3.300	3.480	96,000	324,160	3.3767	2.735	2.727	2.735	2.735	2.884	115,840	2.7983	0.00%
2021-03-24	0	3.300	3.250	3.380	3.300	3.500	322,320	1,083,535	3.3617	2.735	2.693	2.801	2.735	2.901	388,934	2.7859	-1.20%
2021-03-23	0	3.340	3.300	3.350	3.300	3.500	318,000	1,089,800	3.4270	2.768	2.735	2.776	2.735	2.901	383,721	2.8401	-4.30%
2021-03-22	0	3.490	3.450	3.490	3.360	3.500	16,000	55,340	3.4588	2.892	2.859	2.892	2.785	2.901	19,307	2.8664	4.80%
2021-03-19	0	3.330	3.330	3.350	3.300	3.300	8,000	26,400	3.3000	2.760	2.760	2.776	2.735	2.735	9,653	2.7348	0.91%
2021-03-18	0	3.300	3.260	3.300	3.230	3.300	158,000	513,320	3.2489	2.735	2.702	2.735	2.677	2.735	190,654	2.6924	1.85%
2021-03-17	0	3.240	3.210	3.250	3.110	3.250	430,000	1,361,620	3.1666	2.685	2.660	2.693	2.577	2.693	518,868	2.6242	1.25%
2021-03-16	0	3.200	3.190	3.200	3.100	3.200	386,000	1,218,320	3.1563	2.652	2.644	2.652	2.569	2.652	465,774	2.6157	6.67%
2021-03-15	0	3.000	3.000	3.100	3.000	3.100	44,000	134,820	3.0641	2.486	2.486	2.569	2.486	2.569	53,093	2.5393	1.69%
2021-03-12	0	2.950	2.950	3.000	2.950	3.000	68,000	203,900	2.9985	2.445	2.445	2.486	2.445	2.486	82,054	2.4850	-1.67%
2021-03-11	0	3.000	2.920	3.000	2.900	3.050	90,000	263,500	2.9278	2.486	2.420	2.486	2.403	2.528	108,600	2.4263	1.69%
2021-03-10	0	2.950	2.920	2.950	2.920	3.000	126,000	376,440	2.9876	2.445	2.420	2.445	2.420	2.486	152,040	2.4759	0.00%
2021-03-09	0	2.950	2.940	2.950	2.940	2.950	124,000	365,000	2.9435	2.445	2.436	2.445	2.436	2.445	149,627	2.4394	1.03%
2021-03-08	0	2.920	2.910	2.920	2.920	2.950	124,000	365,560	2.9481	2.420	2.412	2.420	2.420	2.445	149,627	2.4431	0.69%
2021-03-05	0	2.900	2.860	2.900	2.820	3.140	620,000	1,794,820	2.8949	2.403	2.370	2.403	2.337	2.602	748,135	2.3991	-6.45%
2021-03-04	0	3.100	3.050	3.100	3.100	3.120	46,000	143,720	3.1243	2.569	2.528	2.569	2.569	2.586	55,507	2.5892	-0.64%
2021-03-03	0	3.120	3.100	3.150	3.120	3.150	58,000	181,440	3.1283	2.586	2.569	2.610	2.586	2.610	69,987	2.5925	-0.64%
2021-03-02	0	3.140	3.120	3.140	3.140	3.150	26,000	81,820	3.1469	2.602	2.586	2.602	2.602	2.610	31,373	2.6079	0.00%
2021-03-01	0	3.140	3.120	3.140	3.120	3.150	130,000	409,240	3.1480	2.602	2.586	2.602	2.586	2.610	156,867	2.6088	0.64%
2021-02-26	0	3.120	3.120	3.150	3.120	3.150	93,000	292,440	3.1445	2.586	2.586	2.610	2.586	2.610	112,220	2.6059	0.00%
2021-02-25	0	3.120	3.100	3.150	3.100	3.100	18,000	55,800	3.1000	2.586	2.569	2.610	2.569	2.569	21,720	2.5691	-0.95%
2021-02-24	0	3.150	3.100	3.150	3.120	3.150	96,000	302,160	3.1475	2.610	2.569	2.610	2.586	2.610	115,840	2.6084	0.96%
2021-02-23	0	3.120	3.100	3.120	3.100	3.120	42,000	130,360	3.1038	2.586	2.569	2.586	2.569	2.586	50,680	2.5722	0.32%
2021-02-22	0	3.110	3.110	3.150	3.110	3.120	100,150	312,516	3.1205	2.577	2.577	2.610	2.577	2.586	120,848	2.5860	-0.32%
2021-02-19	0	3.120	3.100	3.120	3.120	3.120	16,000	49,920	3.1200	2.586	2.569	2.586	2.586	2.586	19,307	2.5856	0.00%
2021-02-18	0	3.120	3.100	3.120	3.120	3.120	2,000	6,240	3.1200	2.586	2.569	2.586	2.586	2.586	2,413	2.5856	0.00%
2021-02-17	0	3.120	3.100	3.120	3.120	3.120	18,000	56,160	3.1200	2.586	2.569	2.586	2.586	2.586	21,720	2.5856	0.65%
2021-02-16	0	3.100	3.100	3.120	3.100	3.120	130,000	403,240	3.1018	2.569	2.569	2.586	2.569	2.586	156,867	2.5706	0.00%
2021-02-11	0	3.100	3.030	3.100	3.100	3.100	42,000	130,200	3.1000	2.569	2.511	2.569	2.569	2.569	50,680	2.5691	0.65%
2021-02-10	0	3.080	3.050	3.100	3.080	3.080	2,000	6,160	3.0800	2.552	2.528	2.569	2.552	2.552	2,413	2.5525	0.98%
2021-02-09	0	3.050	3.050	3.100	3.050	3.080	36,000	110,440	3.0678	2.528	2.528	2.569	2.528	2.552	43,440	2.5424	0.00%
2021-02-08	0	3.050	3.040	3.080	3.020	3.100	42,000	129,340	3.0795	2.528	2.519	2.552	2.503	2.569	50,680	2.5521	1.33%
2021-02-05	0	3.010	3.010	3.050	3.010	3.010	2,000	6,020	3.0100	2.494	2.494	2.528	2.494	2.494	2,413	2.4945	-1.63%
2021-02-04	0	3.060	3.010	3.060	3.010	3.100	28,000	84,680	3.0243	2.536	2.494	2.536	2.494	2.569	33,787	2.5063	-1.61%
2021-02-03	0	3.110	3.010	3.110	3.040	3.120	120,000	367,600	3.0633	2.577	2.494	2.577	2.519	2.586	144,800	2.5387	-0.32%
2021-02-02	0	3.120	3.000	3.120	-	-	0	0	-	2.586	2.486	2.586	-	-	0	-	0.00%
2021-02-01	0	3.120	3.000	3.120	3.120	3.120	12,000	37,440	3.1200	2.586	2.486	2.586	2.586	2.586	14,480	2.5856	0.32%
2021-01-29	0	3.110	3.050	3.120	3.010	3.110	16,000	48,740	3.0463	2.577	2.528	2.586	2.494	2.577	19,307	2.5245	0.32%
2021-01-28	0	3.100	3.100	3.120	3.100	3.100	2,000	6,200	3.1000	2.569	2.569	2.586	2.569	2.569	2,413	2.5691	-1.27%
2021-01-27	0	3.140	3.100	3.150	-	-	0	0	-	2.602	2.569	2.610	-	-	0	-	0.00%
2021-01-26	0	3.140	3.130	3.150	3.140	3.140	32,000	100,480	3.1400	2.602	2.594	2.610	2.602	2.602	38,613	2.6022	0.00%
2021-01-25	0	3.140	3.100	3.140	3.140	3.140	18,000	56,520	3.1400	2.602	2.569	2.602	2.602	2.602	21,720	2.6022	0.32%
2021-01-22	0	3.130	3.130	3.150	3.060	3.100	141,000	434,820	3.0838	2.594	2.594	2.610	2.536	2.569	170,140	2.5557	2.29%
2021-01-21	0	3.060	3.060	3.100	3.060	3.060	42,000	128,520	3.0600	2.536	2.536	2.569	2.536	2.536	50,680	2.5359	0.00%
2021-01-20	0	3.060	3.050	3.100	3.060	3.100	138,000	427,480	3.0977	2.536	2.528	2.569	2.536	2.569	166,520	2.5671	-1.29%
2021-01-19	0	3.100	3.050	3.100	3.000	3.100	224,000	685,300	3.0594	2.569	2.528	2.569	2.486	2.569	270,294	2.5354	3.33%
2021-01-18	0	3.000	2.970	3.000	3.000	3.000	6,000	18,000	3.0000	2.486	2.461	2.486	2.486	2.486	7,240	2.4862	0.00%
2021-01-15	0	3.000	2.950	3.050	3.000	3.000	36,000	108,300	3.0083	2.486	2.445	2.528	2.486	2.486	43,440	2.4931	-1.64%
2021-01-14	0	3.050	3.000	3.050	3.050	3.050	2,000	6,100	3.0500	2.528	2.486	2.528	2.528	2.528	2,413	2.5276	0.00%
2021-01-13	0	3.050	3.000	3.050	3.050	3.050	28,000	85,200	3.0429	2.528	2.486	2.528	2.528	2.528	33,787	2.5217	5.17%
2021-01-12	0	2.900	2.900	3.040	2.900	3.050	32,000	95,500	2.9844	2.403	2.403	2.519	2.403	2.528	38,613	2.4732	2.84%
2021-01-11	0	2.820	2.820	3.040	2.680	3.000	11,900	34,503	2.8994	2.337	2.337	2.519	2.221	2.486	14,359	2.4028	-7.54%
2021-01-08	0	3.050	3.000	3.050	3.000	3.050	38,000	114,500	3.0132	2.528	2.486	2.528	2.486	2.528	45,853	2.4971	0.00%
2021-01-07	0	3.050	2.960	3.050	3.050	3.050	22,000	67,100	3.0500	2.528	2.453	2.528	2.528	2.528	26,547	2.5276	0.33%
2021-01-06	0	3.040	3.040	3.050	-	-	0	0	-	2.519	2.519	2.528	-	-	0	-	0.00%
2021-01-05	0	3.040	3.040	3.050	3.040	3.050	10,000	30,480	3.0480	2.519	2.519	2.528	2.519	2.528	12,067	2.5260	0.00%
2021-01-04	0	3.040	2.950	3.040	3.040	3.040	12,000	36,380	3.0317	2.519	2.445	2.519	2.519	2.519	14,480	2.5124	3.05%
2020-12-31	0	2.950	2.720	2.950	-	-	4,000	11,800	2.9500	2.445	2.254	2.445	-	-	4,827	2.4447	0.00%
2020-12-30	0	2.950	2.910	3.100	2.880	3.120	1,219,870	3,586,530	2.9401	2.445	2.412	2.569	2.387	2.586	1,471,980	2.4365	-1.34%
2020-12-29	0	2.990	2.870	3.000	2.990	3.000	18,000	53,980	2.9989	2.478	2.378	2.486	2.478	2.486	21,720	2.4853	-0.33%
2020-12-28	0	3.000	2.680	3.120	3.000	3.000	126,000	378,000	3.0000	2.486	2.221	2.586	2.486	2.486	152,040	2.4862	4.17%
2020-12-24	0	2.880	2.700	2.880	2.820	2.880	20,000	56,420	2.8210	2.387	2.238	2.387	2.337	2.387	24,133	2.3378	2.13%
2020-12-23	0	2.820	2.820	3.000	2.800	3.000	188,000	552,840	2.9406	2.337	2.337	2.486	2.320	2.486	226,854	2.4370	-4.41%
2020-12-22	0	2.950	2.950	3.150	2.950	3.100	170,000	524,660	3.0862	2.445	2.445	2.610	2.445	2.569	205,134	2.5576	-2.96%
2020-12-21	0	3.040	2.950	3.150	3.040	3.040	20,000	60,800	3.0400	2.519	2.445	2.610	2.519	2.519	24,133	2.5193	-0.33%
2020-12-18	0	3.050	3.000	3.140	3.050	3.150	24,000	75,200	3.1333	2.528	2.486	2.602	2.528	2.610	28,960	2.5967	-3.17%
2020-12-17	0	3.150	3.050	3.150	3.150	3.150	8,000	25,200	3.1500	2.610	2.528	2.610	2.610	2.610	9,653	2.6105	0.00%
2020-12-16	0	3.150	3.110	3.150	3.110	3.150	42,000	131,200	3.1238	2.610	2.577	2.610	2.577	2.610	50,680	2.5888	-2.17%
2020-12-15	0	3.220	3.220	3.400	3.220	3.220	40,500	131,030	3.2353	2.669	2.669	2.818	2.669	2.669	48,870	2.6812	-2.42%
2020-12-14	0	3.300	3.300	3.550	3.300	3.310	84,000	277,300	3.3012	2.735	2.735	2.942	2.735	2.743	101,360	2.7358	-0.30%
2020-12-11	0	3.310	3.310	3.480	-	-	0	0	-	2.743	2.743	2.884	-	-	0	-	0.30%
2020-12-10	0	3.300	3.300	3.420	3.300	3.300	10,000	33,000	3.3000	2.735	2.735	2.834	2.735	2.735	12,067	2.7348	1.54%
2020-12-09	0	3.250	3.250	3.350	-	-	2,000	6,500	3.2500	2.693	2.693	2.776	-	-	2,413	2.6934	1.56%
2020-12-08	0	3.200	3.140	3.450	3.200	3.500	8,000	26,400	3.3000	2.652	2.602	2.859	2.652	2.901	9,653	2.7348	-9.86%
2020-12-07	0	3.550	3.200	3.550	3.400	3.550	12,000	41,700	3.4750	2.942	2.652	2.942	2.818	2.942	14,480	2.8798	0.00%
2020-12-04	0	3.550	3.450	3.550	3.450	3.550	122,000	421,900	3.4582	2.942	2.859	2.942	2.859	2.942	147,214	2.8659	1.43%
2020-12-03	0	3.500	3.450	3.500	-	-	0	0	-	2.901	2.859	2.901	-	-	0	-	0.00%
2020-12-02	0	3.500	3.450	3.500	3.450	3.500	108,000	373,340	3.4569	2.901	2.859	2.901	2.859	2.901	130,320	2.8648	-0.57%
2020-12-01	0	3.520	3.450	3.520	3.450	3.520	32,000	111,300	3.4781	2.917	2.859	2.917	2.859	2.917	38,613	2.8824	-1.95%
2020-11-30	0	3.590	3.310	3.590	3.260	3.590	122,000	404,720	3.3174	2.975	2.743	2.975	2.702	2.975	147,214	2.7492	8.79%
2020-11-27	0	3.300	3.150	3.300	-	-	0	0	-	2.735	2.610	2.735	-	-	0	-	0.00%
2020-11-26	0	3.300	3.150	3.400	3.100	3.300	92,000	291,180	3.1650	2.735	2.610	2.818	2.569	2.735	111,014	2.6229	6.45%
2020-11-25	0	3.100	2.950	3.100	3.100	3.100	14,000	43,400	3.1000	2.569	2.445	2.569	2.569	2.569	16,893	2.5691	0.00%
2020-11-24	0	3.100	2.900	3.100	3.020	3.100	40,000	121,280	3.0320	2.569	2.403	2.569	2.503	2.569	48,267	2.5127	3.33%
2020-11-23	0	3.000	2.930	3.060	2.980	3.000	76,000	227,840	2.9979	2.486	2.428	2.536	2.470	2.486	91,707	2.4844	4.90%
2020-11-20	0	2.860	2.860	2.990	-	-	0	0	-	2.370	2.370	2.478	-	-	0	-	0.00%
2020-11-19	0	2.860	2.860	2.980	2.850	2.990	46,000	131,720	2.8635	2.370	2.370	2.470	2.362	2.478	55,507	2.3730	2.14%
2020-11-18	0	2.800	2.800	2.890	2.800	2.930	42,000	119,580	2.8471	2.320	2.320	2.395	2.320	2.428	50,680	2.3595	-1.06%
2020-11-17	0	2.830	2.850	2.900	2.800	2.800	26,000	72,800	2.8000	2.345	2.362	2.403	2.320	2.320	31,373	2.3204	1.43%
2020-11-16	0	2.790	2.690	2.800	2.690	2.790	8,000	21,920	2.7400	2.312	2.229	2.320	2.229	2.312	9,653	2.2707	3.72%
2020-11-13	0	2.690	2.690	2.800	2.590	2.600	23,000	59,670	2.5943	2.229	2.229	2.320	2.146	2.155	27,753	2.1500	-4.27%
2020-11-12	0	2.810	2.800	2.900	2.810	3.010	80,000	234,820	2.9353	2.329	2.320	2.403	2.329	2.494	96,534	2.4325	-6.33%
2020-11-11	0	3.000	3.000	3.390	2.990	3.010	226,000	677,040	2.9958	2.486	2.486	2.809	2.478	2.494	272,707	2.4827	0.33%
2020-11-10	0	2.990	2.910	2.990	2.900	2.990	32,000	94,140	2.9419	2.478	2.412	2.478	2.403	2.478	38,613	2.4380	6.03%
2020-11-09	0	2.820	2.720	2.820	2.860	2.860	28,000	80,080	2.8600	2.337	2.254	2.337	2.370	2.370	33,787	2.3702	-1.40%
2020-11-06	0	2.860	2.860	2.980	2.620	2.840	60,000	163,000	2.7167	2.370	2.370	2.470	2.171	2.354	72,400	2.2514	7.92%
2020-11-05	0	2.650	2.640	2.770	2.640	2.650	16,000	42,880	2.6800	2.196	2.188	2.296	2.188	2.196	19,307	2.2210	-2.93%
2020-11-04	0	2.730	2.600	2.730	-	-	0	0	-	2.262	2.155	2.262	-	-	0	-	-1.80%
2020-11-03	0	2.780	2.600	2.780	-	-	0	0	-	2.304	2.155	2.304	-	-	0	-	-1.07%
2020-11-02	0	2.810	2.600	2.810	2.840	2.840	16,000	45,440	2.8400	2.329	2.155	2.329	2.354	2.354	19,307	2.3536	-1.40%
2020-10-30	0	2.850	-	2.850	-	-	0	0	-	2.362	-	2.362	-	-	0	-	0.00%
2020-10-29	0	2.850	2.700	2.710	2.670	2.850	89,881	247,552	2.7542	2.362	2.238	2.246	2.213	2.362	108,457	2.2825	5.95%
2020-10-28	0	2.690	2.670	2.740	2.690	2.690	28,000	75,320	2.6900	2.229	2.213	2.271	2.229	2.229	33,787	2.2293	-4.61%
2020-10-27	0	2.820	2.670	2.820	2.820	3.000	220,000	647,180	2.9417	2.337	2.213	2.337	2.337	2.486	265,467	2.4379	-2.76%
2020-10-23	0	2.900	2.900	3.000	2.900	2.960	316,000	935,240	2.9596	2.403	2.403	2.486	2.403	2.453	381,308	2.4527	0.00%
2020-10-22	0	2.900	2.880	2.960	-	-	0	0	-	2.403	2.387	2.453	-	-	0	-	0.00%
2020-10-21	0	2.900	2.880	3.000	-	-	2,000	5,800	2.9000	2.403	2.387	2.486	-	-	2,413	2.4033	0.00%
2020-10-20	0	2.900	2.870	2.900	2.890	2.900	22,000	63,740	2.8973	2.403	2.378	2.403	2.395	2.403	26,547	2.4010	1.05%
2020-10-19	0	2.870	2.870	2.900	-	-	4,000	11,600	2.9000	2.378	2.378	2.403	-	-	4,827	2.4033	0.35%
2020-10-16	0	2.860	2.900	2.950	2.860	2.900	66,000	191,320	2.8988	2.370	2.403	2.445	2.370	2.403	79,640	2.4023	-3.38%
2020-10-15	0	2.960	2.900	2.960	2.960	2.960	12,000	35,520	2.9600	2.453	2.403	2.453	2.453	2.453	14,480	2.4530	2.07%
2020-10-14	0	2.900	2.900	3.000	2.900	2.900	70,000	203,000	2.9000	2.403	2.403	2.486	2.403	2.403	84,467	2.4033	0.00%
2020-10-12	0	2.900	2.900	3.000	-	-	0	0	-	2.403	2.403	2.486	-	-	0	-	0.00%
2020-10-09	0	2.900	2.900	2.960	2.900	2.900	12,400	35,944	2.8987	2.403	2.403	2.453	2.403	2.403	14,963	2.4022	0.35%
2020-10-08	0	2.890	2.900	3.000	2.840	2.900	122,000	353,100	2.8943	2.395	2.403	2.486	2.354	2.403	147,214	2.3986	-0.34%
2020-10-07	0	2.900	2.860	2.900	2.900	2.900	22,000	63,800	2.9000	2.403	2.370	2.403	2.403	2.403	26,547	2.4033	0.00%
2020-10-06	0	2.900	2.820	2.980	2.900	2.900	12,000	34,800	2.9000	2.403	2.337	2.470	2.403	2.403	14,480	2.4033	2.84%
2020-10-05	0	2.820	2.820	3.000	-	-	0	0	-	2.337	2.337	2.486	-	-	0	-	0.71%
2020-09-30	0	2.800	2.800	3.000	2.800	2.800	14,000	39,200	2.8000	2.320	2.320	2.486	2.320	2.320	16,893	2.3204	0.00%
2020-09-29	0	2.800	2.890	3.000	2.800	2.800	6,000	16,800	2.8000	2.320	2.395	2.486	2.320	2.320	7,240	2.3204	-3.45%
2020-09-28	0	2.900	2.820	3.000	-	-	0	0	-	2.403	2.337	2.486	-	-	0	-	0.00%
2020-09-25	0	2.900	2.900	3.000	2.900	2.900	37,099	105,866	2.8536	2.403	2.403	2.486	2.403	2.403	44,766	2.3649	1.75%
2020-09-24	0	2.850	2.850	3.000	2.850	2.850	2,000	5,700	2.8500	2.362	2.362	2.486	2.362	2.362	2,413	2.3619	0.00%
2020-09-23	0	2.850	2.850	3.000	-	-	2,000	5,700	2.8500	2.362	2.362	2.486	-	-	2,413	2.3619	0.00%
2020-09-22	0	2.850	2.850	3.000	2.850	2.850	3,200	9,072	2.8350	2.362	2.362	2.486	2.362	2.362	3,861	2.3494	-1.72%
2020-09-21	0	2.900	2.850	2.900	2.900	2.900	8,000	23,200	2.9000	2.403	2.362	2.403	2.403	2.403	9,653	2.4033	-3.33%
2020-09-18	0	3.000	2.900	3.000	-	-	0	0	-	2.486	2.403	2.486	-	-	0	-	0.00%
2020-09-17	0	3.000	2.950	3.000	3.000	3.000	4,000	12,000	3.0000	2.486	2.445	2.486	2.486	2.486	4,827	2.4862	0.00%
2020-09-16	0	3.000	2.950	3.570	2.960	3.000	12,000	35,920	2.9933	2.486	2.445	2.959	2.453	2.486	14,480	2.4807	3.45%
2020-09-15	0	2.900	2.900	2.970	2.900	2.900	31,906	92,432	2.8970	2.403	2.403	2.461	2.403	2.403	38,500	2.4008	1.40%
2020-09-14	0	2.860	2.860	3.000	2.850	2.990	1,332,000	3,859,480	2.8975	2.370	2.370	2.486	2.362	2.478	1,607,284	2.4012	-1.04%
2020-09-11	0	2.890	2.850	2.890	2.850	2.890	24,000	68,960	2.8733	2.395	2.362	2.395	2.362	2.395	28,960	2.3812	1.40%
2020-09-10	0	2.850	2.850	2.900	2.850	2.900	66,000	189,760	2.8752	2.362	2.362	2.403	2.362	2.403	79,640	2.3827	-1.72%
2020-09-09	0	2.900	2.850	3.000	2.900	2.900	8,000	23,200	2.9000	2.403	2.362	2.486	2.403	2.403	9,653	2.4033	0.00%
2020-09-08	0	2.900	2.900	3.000	2.900	2.900	386,000	1,119,400	2.9000	2.403	2.403	2.486	2.403	2.403	465,774	2.4033	0.00%
2020-09-07	0	2.900	2.870	2.900	2.900	2.900	2,000	5,800	2.9000	2.403	2.378	2.403	2.403	2.403	2,413	2.4033	1.40%
2020-09-04	0	2.860	2.860	2.900	2.850	2.900	52,000	149,820	2.8812	2.370	2.370	2.403	2.362	2.403	62,747	2.3877	0.35%
2020-09-03	0	2.850	2.850	2.900	2.850	2.900	67,000	194,200	2.8985	2.362	2.362	2.403	2.362	2.403	80,847	2.4021	-1.72%
2020-09-02	0	2.900	2.900	3.380	2.900	2.900	14,000	40,600	2.9000	2.403	2.403	2.801	2.403	2.403	16,893	2.4033	0.00%
2020-09-01	0	2.900	2.900	3.300	2.900	2.900	46,000	133,400	2.9000	2.403	2.403	2.735	2.403	2.403	55,507	2.4033	-3.33%
2020-08-31	0	3.000	3.000	3.390	3.000	3.000	2,000	6,000	3.0000	2.486	2.486	2.809	2.486	2.486	2,413	2.4862	1.69%
2020-08-28	0	2.950	2.950	3.380	-	-	0	0	-	2.445	2.445	2.801	-	-	0	-	2.43%
2020-08-27	0	2.880	2.880	3.300	-	-	0	0	-	2.387	2.387	2.735	-	-	0	-	0.00%
2020-08-26	0	2.880	2.880	3.170	2.880	2.880	42,000	122,760	2.9229	2.387	2.387	2.627	2.387	2.387	50,680	2.4223	-3.68%
2020-08-25	0	2.990	2.900	3.230	-	-	0	0	-	2.478	2.403	2.677	-	-	0	-	0.00%
2020-08-24	0	2.990	2.850	3.240	-	-	0	0	-	2.478	2.362	2.685	-	-	0	-	0.00%
2020-08-21	0	2.990	2.900	3.200	-	-	0	0	-	2.478	2.403	2.652	-	-	0	-	0.00%
2020-08-20	0	2.990	2.880	2.990	2.990	2.990	2,000	5,980	2.9900	2.478	2.387	2.478	2.478	2.478	2,413	2.4779	4.91%
2020-08-19	0	2.850	2.850	-	-	-	0	0	-	2.362	2.362	-	-	-	0	-	0.00%
2020-08-18	0	2.850	2.850	3.210	2.850	2.880	20,000	57,240	2.8620	2.362	2.362	2.660	2.362	2.387	24,133	2.3718	-1.04%
2020-08-17	0	2.880	2.880	3.210	2.880	2.880	6,000	17,280	2.8800	2.387	2.387	2.660	2.387	2.387	7,240	2.3867	0.00%
2020-08-14	0	2.880	2.880	3.200	-	-	0	0	-	2.387	2.387	2.652	-	-	0	-	0.70%
2020-08-13	0	2.860	2.860	2.880	2.840	2.860	50,000	143,100	2.8620	2.370	2.370	2.387	2.354	2.370	60,333	2.3718	0.00%
2020-08-12	0	2.860	2.860	2.910	2.860	2.910	63,000	182,870	2.9027	2.370	2.370	2.412	2.370	2.412	76,020	2.4055	-3.38%
2020-08-11	0	2.960	2.910	3.300	-	-	0	0	-	2.453	2.412	2.735	-	-	0	-	0.00%
2020-08-10	0	2.960	2.940	3.300	-	-	0	0	-	2.453	2.436	2.735	-	-	0	-	0.00%
2020-08-07	0	2.960	2.960	3.000	2.960	2.960	16,000	47,360	2.9600	2.453	2.453	2.486	2.453	2.453	19,307	2.4530	-1.33%
2020-08-06	0	3.000	3.000	3.270	-	-	0	0	-	2.486	2.486	2.710	-	-	0	-	3.09%
2020-08-05	0	2.910	2.910	3.000	2.910	3.000	14,500	43,255	2.9831	2.412	2.412	2.486	2.412	2.486	17,497	2.4722	-3.00%
2020-08-04	0	3.000	3.000	3.300	3.000	3.000	2,000	6,000	3.0000	2.486	2.486	2.735	2.486	2.486	2,413	2.4862	0.00%
2020-08-03	0	3.000	2.910	3.000	-	-	0	0	-	2.486	2.412	2.486	-	-	0	-	0.00%
2020-07-31	0	3.000	2.980	3.280	3.000	3.070	4,000	12,140	3.0350	2.486	2.470	2.718	2.486	2.544	4,827	2.5152	-1.64%
2020-07-30	0	3.050	3.050	3.200	-	-	0	0	-	2.528	2.528	2.652	-	-	0	-	0.00%
2020-07-29	0	3.050	2.900	3.200	-	-	0	0	-	2.528	2.403	2.652	-	-	0	-	0.00%
2020-07-28	0	3.050	2.900	3.200	2.910	3.050	14,000	41,300	2.9500	2.528	2.403	2.652	2.412	2.528	16,893	2.4447	4.81%
2020-07-27	0	2.910	2.900	2.950	2.910	2.960	60,000	175,600	2.9267	2.412	2.403	2.445	2.412	2.453	72,400	2.4254	-4.28%
2020-07-24	0	3.040	3.020	3.290	3.040	3.050	14,000	42,440	3.0314	2.519	2.503	2.727	2.519	2.528	16,893	2.5122	-2.88%
2020-07-23	0	3.130	3.050	3.130	3.150	3.150	40,000	126,000	3.1500	2.594	2.528	2.594	2.610	2.610	48,267	2.6105	-3.69%
2020-07-22	0	3.250	3.140	3.250	-	-	0	0	-	2.693	2.602	2.693	-	-	0	-	-2.69%
2020-07-21	0	3.340	3.140	3.340	3.150	3.340	49,000	155,030	3.1639	2.768	2.602	2.768	2.610	2.768	59,127	2.6220	4.37%
2020-07-20	0	3.200	3.100	3.200	3.100	3.200	24,000	74,920	3.1217	2.652	2.569	2.652	2.569	2.652	28,960	2.5870	3.56%
2020-07-17	0	3.090	3.090	3.230	3.000	3.090	40,000	120,920	3.0230	2.561	2.561	2.677	2.486	2.561	48,267	2.5052	3.00%
2020-07-16	0	3.000	2.940	3.000	2.940	3.000	88,000	258,840	2.9414	2.486	2.436	2.486	2.436	2.486	106,187	2.4376	2.04%
2020-07-15	0	2.940	2.910	2.940	2.910	2.960	68,000	198,380	2.9174	2.436	2.412	2.436	2.412	2.453	82,054	2.4177	1.03%
2020-07-14	0	2.910	2.910	2.980	2.910	2.910	16,000	46,560	2.9100	2.412	2.412	2.470	2.412	2.412	19,307	2.4116	0.00%
2020-07-13	0	2.910	2.910	3.000	2.900	2.920	34,000	98,960	2.9106	2.412	2.412	2.486	2.403	2.420	41,027	2.4121	-1.02%
2020-07-10	0	2.940	2.910	2.940	-	-	0	0	-	2.436	2.412	2.436	-	-	0	-	0.00%
2020-07-09	0	2.940	2.930	3.350	2.920	2.940	10,000	29,240	2.9240	2.436	2.428	2.776	2.420	2.436	12,067	2.4232	-2.65%
2020-07-08	0	3.020	2.800	3.300	-	-	0	0	-	2.503	2.320	2.735	-	-	0	-	0.00%
2020-07-07	0	3.020	2.800	3.020	2.960	3.040	30,000	90,540	3.0180	2.503	2.320	2.503	2.453	2.519	36,200	2.5011	-1.31%
2020-07-06	0	3.060	3.050	3.060	3.060	3.090	28,000	85,920	3.0686	2.536	2.528	2.536	2.536	2.561	33,787	2.5430	-5.85%
2020-07-03	0	3.250	3.230	3.250	-	-	0	0	-	2.693	2.677	2.693	-	-	0	-	-3.27%
2020-07-02	0	3.360	3.050	3.360	-	-	0	0	-	2.785	2.528	2.785	-	-	0	-	-0.59%
2020-06-30	0	3.380	3.050	3.380	3.400	3.400	20,000	67,300	3.3650	2.801	2.528	2.801	2.818	2.818	24,133	2.7887	4.32%
2020-06-29	0	3.240	3.200	3.340	-	-	0	0	-	2.685	2.652	2.768	-	-	0	-	0.00%
2020-06-26	0	3.240	3.100	3.250	3.240	3.240	4,000	12,880	3.2200	2.685	2.569	2.693	2.685	2.685	4,827	2.6685	3.85%
2020-06-24	0	3.120	3.100	3.500	3.100	3.640	16,000	50,740	3.1713	2.586	2.569	2.901	2.569	3.017	19,307	2.6281	-2.50%
2020-06-23	0	3.200	3.120	3.650	3.110	3.200	22,470	71,522	3.1830	2.652	2.586	3.025	2.577	2.652	27,114	2.6378	0.63%
2020-06-22	0	3.180	3.000	3.240	3.180	3.180	2,000	6,360	3.1800	2.635	2.486	2.685	2.635	2.635	2,413	2.6354	2.58%
2020-06-19	0	3.100	2.950	3.100	-	-	0	0	-	2.569	2.445	2.569	-	-	0	-	-2.82%
2020-06-18	0	3.190	3.000	3.190	-	-	0	0	-	2.644	2.486	2.644	-	-	0	-	-0.31%
2020-06-17	0	3.200	3.200	3.250	3.200	3.200	3,000	9,560	3.1867	2.652	2.652	2.693	2.652	2.652	3,620	2.6409	-2.74%
2020-06-16	0	3.290	2.860	3.350	-	-	0	0	-	2.727	2.370	2.776	-	-	0	-	0.00%
2020-06-15	0	3.290	3.200	3.300	3.200	3.300	24,000	78,980	3.2908	2.727	2.652	2.735	2.652	2.735	28,960	2.7272	6.13%
2020-06-12	0	3.100	3.100	3.450	-	-	0	0	-	2.569	2.569	2.859	-	-	0	-	2.99%
2020-06-11	0	3.010	3.010	3.190	3.000	3.250	18,000	57,440	3.1911	2.494	2.494	2.644	2.486	2.693	21,720	2.6446	-9.47%
2020-06-10	0	3.370	3.350	3.500	-	-	0	0	-	2.756	2.739	2.862	-	-	0	-	0.00%
2020-06-09	0	3.370	3.370	3.400	3.370	3.410	18,000	61,180	3.3989	2.756	2.756	2.780	2.756	2.788	22,014	2.7791	-2.60%
2020-06-08	0	3.460	2.810	3.460	3.440	3.460	24,000	82,840	3.4517	2.829	2.298	2.829	2.813	2.829	29,352	2.8223	1.76%
2020-06-05	0	3.400	3.400	3.450	3.400	3.450	13,000	44,350	3.4115	2.780	2.780	2.821	2.780	2.821	15,899	2.7895	-2.58%
2020-06-04	0	3.490	2.800	3.500	3.490	3.700	30,000	108,980	3.6327	2.854	2.289	2.862	2.854	3.025	36,690	2.9703	-4.90%
2020-06-03	0	3.670	3.330	3.670	3.670	3.670	6,000	22,020	3.6700	3.001	2.723	3.001	3.001	3.001	7,338	3.0008	-0.81%
2020-06-02	0	3.700	3.500	3.700	3.170	3.700	64,000	225,300	3.5203	3.025	2.862	3.025	2.592	3.025	78,272	2.8784	17.46%
2020-06-01	0	3.150	3.150	4.000	3.150	3.160	22,000	69,380	3.1536	2.576	2.576	3.271	2.576	2.584	26,906	2.5786	0.00%
2020-05-29	0	3.150	3.000	3.200	2.950	3.200	68,000	203,060	2.9862	2.576	2.453	2.617	2.412	2.617	83,164	2.4417	9.37%
2020-05-28	0	2.880	2.880	2.950	2.790	2.830	536,000	1,500,840	2.8001	2.355	2.355	2.412	2.281	2.314	655,528	2.2895	3.60%
2020-05-27	0	2.780	2.780	2.790	2.780	2.780	52,000	144,560	2.7800	2.273	2.273	2.281	2.273	2.273	63,596	2.2731	-0.71%
2020-05-26	0	2.800	2.750	2.800	2.790	2.800	16,000	44,740	2.7963	2.289	2.249	2.289	2.281	2.289	19,568	2.2864	1.82%
2020-05-25	0	2.750	2.750	2.800	2.750	2.810	504,900	1,413,550	2.7997	2.249	2.249	2.289	2.249	2.298	617,493	2.2892	-1.43%
2020-05-22	0	2.790	2.780	2.900	2.790	2.790	9,000	25,020	2.7800	2.281	2.273	2.371	2.281	2.281	11,007	2.2731	-1.76%
2020-05-21	0	2.840	2.820	2.900	-	-	0	0	-	2.322	2.306	2.371	-	-	0	-	0.00%
2020-05-20	0	2.840	2.840	2.950	2.840	2.950	100,000	292,500	2.9250	2.322	2.322	2.412	2.322	2.412	122,300	2.3917	-2.07%
2020-05-19	0	2.900	2.900	2.950	2.900	2.900	24,000	69,600	2.9000	2.371	2.371	2.412	2.371	2.371	29,352	2.3712	2.11%
2020-05-18	0	2.840	2.800	2.880	-	-	6,000	16,800	2.8000	2.322	2.289	2.355	-	-	7,338	2.2895	0.00%
2020-05-15	0	2.840	2.800	2.840	2.840	2.840	28,000	79,160	2.8271	2.322	2.289	2.322	2.322	2.322	34,244	2.3116	-0.70%
2020-05-14	0	2.860	2.840	2.860	2.880	2.940	8,000	23,000	2.8750	2.339	2.322	2.339	2.355	2.404	9,784	2.3508	0.00%
2020-05-13	0	2.860	2.750	2.860	-	-	0	0	-	2.339	2.249	2.339	-	-	0	-	0.00%
2020-05-12	0	2.860	2.860	2.890	2.860	2.890	52,000	150,180	2.8881	2.339	2.339	2.363	2.339	2.363	63,596	2.3615	-1.72%
2020-05-11	0	2.910	2.880	2.940	2.880	2.920	32,000	92,700	2.8969	2.379	2.355	2.404	2.355	2.388	39,136	2.3687	0.00%
2020-05-08	0	2.910	2.750	2.770	2.950	2.960	108,000	318,600	2.9500	2.379	2.249	2.265	2.412	2.420	132,084	2.4121	-0.34%
2020-05-07	0	2.920	2.920	2.990	2.900	2.900	4,000	11,760	2.9400	2.388	2.388	2.445	2.371	2.371	4,892	2.4039	0.69%
2020-05-06	0	2.900	2.900	2.980	2.900	2.990	44,000	128,240	2.9145	2.371	2.371	2.437	2.371	2.445	53,812	2.3831	-0.34%
2020-05-05	0	2.910	2.900	2.910	2.980	2.980	2,000	5,960	2.9800	2.379	2.371	2.379	2.437	2.437	2,446	2.4366	-3.00%
2020-05-04	0	3.000	2.950	3.000	3.010	3.100	70,000	216,100	3.0871	2.453	2.412	2.453	2.461	2.535	85,610	2.5242	-3.23%
2020-04-29	0	3.100	3.000	3.100	3.100	3.100	4,000	12,400	3.1000	2.535	2.453	2.535	2.535	2.535	4,892	2.5348	4.38%
2020-04-28	0	2.970	2.970	3.090	2.920	2.970	152,000	444,540	2.9246	2.428	2.428	2.527	2.388	2.428	185,896	2.3913	0.00%
2020-04-27	0	2.970	2.800	2.970	-	-	0	0	-	2.428	2.289	2.428	-	-	0	-	0.00%
2020-04-24	0	2.970	2.750	2.970	2.950	2.970	8,000	23,680	2.9600	2.428	2.249	2.428	2.412	2.428	9,784	2.4203	2.06%
2020-04-23	0	2.910	2.700	2.970	2.910	2.910	8,000	23,280	2.9100	2.379	2.208	2.428	2.379	2.379	9,784	2.3794	0.00%
2020-04-22	0	2.910	2.900	3.100	2.910	2.910	4,000	11,640	2.9100	2.379	2.371	2.535	2.379	2.379	4,892	2.3794	-3.00%
2020-04-21	0	3.000	3.000	3.040	2.900	3.150	132,000	396,040	3.0003	2.453	2.453	2.486	2.371	2.576	161,436	2.4532	0.00%
2020-04-20	0	3.000	2.900	3.000	3.000	3.000	2,000	6,000	3.0000	2.453	2.371	2.453	2.453	2.453	2,446	2.4530	0.00%
2020-04-17	0	3.000	2.850	4.160	3.000	3.000	18,000	54,000	3.0000	2.453	2.330	3.401	2.453	2.453	22,014	2.4530	3.45%
2020-04-16	0	2.900	2.800	2.900	2.890	2.900	6,000	17,380	2.8967	2.371	2.289	2.371	2.363	2.371	7,338	2.3685	1.75%
2020-04-15	0	2.850	2.810	3.220	2.770	2.900	58,000	164,140	2.8300	2.330	2.298	2.633	2.265	2.371	70,934	2.3140	1.79%
2020-04-14	0	2.800	2.650	2.900	2.650	2.800	228,000	614,620	2.6957	2.289	2.167	2.371	2.167	2.289	278,844	2.2042	4.87%
2020-04-09	0	2.670	2.630	2.670	2.650	2.670	118,000	313,820	2.6595	2.183	2.150	2.183	2.167	2.183	144,314	2.1746	1.52%
2020-04-08	0	2.630	2.610	2.650	2.600	2.700	130,000	342,160	2.6320	2.150	2.134	2.167	2.126	2.208	158,990	2.1521	-1.13%
2020-04-07	0	2.660	2.610	2.660	2.600	2.750	346,000	913,700	2.6408	2.175	2.134	2.175	2.126	2.249	423,158	2.1592	1.92%
2020-04-06	0	2.610	2.610	2.650	2.600	2.650	34,000	88,740	2.6100	2.134	2.134	2.167	2.126	2.167	41,582	2.1341	0.38%
2020-04-03	0	2.600	2.600	2.660	2.600	2.660	140,000	367,520	2.6251	2.126	2.126	2.175	2.126	2.175	171,220	2.1465	-1.52%
2020-04-02	0	2.640	2.620	2.640	2.600	2.650	198,000	519,480	2.6236	2.159	2.142	2.159	2.126	2.167	242,154	2.1452	1.54%
2020-04-01	0	2.600	2.580	2.630	2.580	2.700	243,000	634,800	2.6123	2.126	2.110	2.150	2.110	2.208	297,189	2.1360	-2.62%
2020-03-31	0	2.670	2.610	2.670	2.610	2.700	48,000	127,180	2.6496	2.183	2.134	2.183	2.134	2.208	58,704	2.1665	0.75%
2020-03-30	0	2.650	2.630	2.900	-	-	0	0	-	2.167	2.150	2.371	-	-	0	-	0.00%
2020-03-27	0	2.650	2.630	2.730	2.650	2.810	316,000	837,940	2.6517	2.167	2.150	2.232	2.167	2.298	386,468	2.1682	0.38%
2020-03-26	0	2.640	2.590	2.650	2.420	2.650	174,000	431,860	2.4820	2.159	2.118	2.167	1.979	2.167	212,802	2.0294	1.54%
2020-03-25	0	2.600	2.600	2.650	2.550	2.650	158,000	410,000	2.5949	2.126	2.126	2.167	2.085	2.167	193,234	2.1218	4.00%
2020-03-24	0	2.500	2.410	2.500	2.470	2.600	58,000	145,040	2.5007	2.044	1.971	2.044	2.020	2.126	70,934	2.0447	-5.66%
2020-03-23	0	2.650	2.550	2.670	2.800	2.800	186,000	520,800	2.8000	2.167	2.085	2.183	2.289	2.289	227,478	2.2895	-3.99%
2020-03-20	0	2.760	2.730	2.760	2.750	2.800	30,000	82,720	2.7573	2.257	2.232	2.257	2.249	2.289	36,690	2.2546	-1.43%
2020-03-19	0	2.800	2.750	2.800	2.800	2.810	224,000	627,500	2.8013	2.289	2.249	2.289	2.289	2.298	273,952	2.2905	3.70%
2020-03-18	0	2.700	2.700	2.790	2.560	2.800	64,000	174,680	2.7294	2.208	2.208	2.281	2.093	2.289	78,272	2.2317	-3.57%
2020-03-17	0	2.800	2.720	2.800	2.650	2.800	38,000	105,700	2.7816	2.289	2.224	2.289	2.167	2.289	46,474	2.2744	-5.41%
2020-03-16	0	2.960	2.960	3.070	2.920	3.250	212,000	662,300	3.1241	2.420	2.420	2.510	2.388	2.657	259,276	2.5544	-6.03%
2020-03-13	0	3.150	3.170	3.250	3.100	3.300	180,000	574,240	3.1902	2.576	2.592	2.657	2.535	2.698	220,140	2.6085	-10.00%
2020-03-12	0	3.500	3.350	3.550	3.250	3.530	98,000	339,780	3.4671	2.862	2.739	2.903	2.657	2.886	119,854	2.8349	2.94%
2020-03-11	0	3.400	3.400	3.530	3.350	3.550	168,000	592,880	3.5290	2.780	2.780	2.886	2.739	2.903	205,464	2.8856	-4.23%
2020-03-10	0	3.550	3.550	3.800	3.550	3.800	304,981	1,087,703	3.5665	2.903	2.903	3.107	2.903	3.107	372,992	2.9162	-7.79%
2020-03-09	0	3.850	3.650	3.660	3.900	3.940	128,000	502,920	3.9291	3.148	2.984	2.993	3.189	3.222	156,544	3.2126	-3.27%
2020-03-06	0	3.980	3.980	4.100	3.980	4.100	40,000	163,320	4.0830	3.254	3.254	3.352	3.254	3.352	48,920	3.3385	-2.93%
2020-03-05	0	4.100	4.100	4.260	-	-	0	0	-	3.352	3.352	3.483	-	-	0	-	0.00%
2020-03-04	0	4.100	4.000	4.100	4.260	4.270	26,000	110,860	4.2638	3.352	3.271	3.352	3.483	3.491	31,798	3.4864	-3.76%
2020-03-03	0	4.260	4.020	4.250	4.260	4.260	20,804	88,625	4.2600	3.483	3.287	3.475	3.483	3.483	25,443	3.4832	0.24%
2020-03-02	0	4.250	4.070	4.250	4.150	4.300	100,000	422,940	4.2294	3.475	3.328	3.475	3.393	3.516	122,300	3.4582	-1.16%
2020-02-28	0	4.300	4.250	4.330	4.300	4.330	42,000	181,820	4.3290	3.516	3.475	3.540	3.516	3.540	51,366	3.5397	-2.27%
2020-02-27	0	4.400	4.380	4.400	4.420	4.420	10,000	44,200	4.4200	3.598	3.581	3.598	3.614	3.614	12,230	3.6141	-0.45%
2020-02-26	0	4.420	4.420	4.430	4.420	4.430	48,000	212,240	4.4217	3.614	3.614	3.622	3.614	3.622	58,704	3.6154	-2.21%
2020-02-25	0	4.520	4.510	4.520	4.520	4.520	10,000	45,520	4.5520	3.696	3.688	3.696	3.696	3.696	12,230	3.7220	-1.74%
2020-02-24	0	4.600	4.600	4.700	4.600	4.620	20,000	92,200	4.6100	3.761	3.761	3.843	3.761	3.778	24,460	3.7694	-1.08%
2020-02-21	0	4.650	4.620	4.700	4.650	4.650	12,000	55,800	4.6500	3.802	3.778	3.843	3.802	3.802	14,676	3.8021	0.00%
2020-02-20	0	4.650	4.620	4.650	4.650	4.650	10,000	46,500	4.6500	3.802	3.778	3.802	3.802	3.802	12,230	3.8021	0.00%
2020-02-19	0	4.650	4.620	4.650	-	-	0	0	-	3.802	3.778	3.802	-	-	0	-	0.00%
2020-02-18	0	4.650	4.620	4.650	-	-	0	0	-	3.802	3.778	3.802	-	-	0	-	0.00%
2020-02-17	0	4.650	4.630	4.650	4.650	4.650	2,000	9,300	4.6500	3.802	3.786	3.802	3.802	3.802	2,446	3.8021	0.00%
2020-02-14	0	4.650	4.630	4.750	-	-	0	0	-	3.802	3.786	3.884	-	-	0	-	0.00%
2020-02-13	0	4.650	4.620	4.690	-	-	0	0	-	3.802	3.778	3.835	-	-	0	-	0.00%
2020-02-12	0	4.650	4.650	4.690	4.650	4.650	28,000	130,200	4.6500	3.802	3.802	3.835	3.802	3.802	34,244	3.8021	0.65%
2020-02-11	0	4.620	4.610	4.690	4.620	4.800	18,000	83,820	4.6567	3.778	3.769	3.835	3.778	3.925	22,014	3.8076	-0.65%
2020-02-10	0	4.650	4.530	4.660	4.530	4.650	12,000	54,840	4.5700	3.802	3.704	3.810	3.704	3.802	14,676	3.7367	1.53%
2020-02-07	0	4.580	4.530	4.630	4.550	4.610	6,000	27,480	4.5800	3.745	3.704	3.786	3.720	3.769	7,338	3.7449	-2.55%
2020-02-06	0	4.700	4.520	4.700	4.700	4.820	38,700	183,085	4.7309	3.843	3.696	3.843	3.843	3.941	47,330	3.8683	0.86%
2020-02-05	0	4.660	4.660	4.750	4.660	4.660	10,000	46,600	4.6600	3.810	3.810	3.884	3.810	3.810	12,230	3.8103	0.22%
2020-02-04	0	4.650	4.610	4.750	4.650	4.650	4,000	18,600	4.6500	3.802	3.769	3.884	3.802	3.802	4,892	3.8021	-0.21%
2020-02-03	0	4.660	4.520	4.660	-	-	0	0	-	3.810	3.696	3.810	-	-	0	-	0.00%
2020-01-31	0	4.660	4.530	4.660	4.530	4.700	8,000	36,940	4.6175	3.810	3.704	3.810	3.704	3.843	9,784	3.7756	3.10%
2020-01-30	0	4.520	4.520	4.690	4.520	4.700	17,000	78,680	4.6282	3.696	3.696	3.835	3.696	3.843	20,791	3.7843	-2.80%
2020-01-29	0	4.650	4.520	4.680	4.530	4.650	18,000	82,080	4.5600	3.802	3.696	3.827	3.704	3.802	22,014	3.7285	-1.69%
2020-01-24	0	4.730	4.730	4.880	4.730	4.800	20,000	95,020	4.7510	3.868	3.868	3.990	3.868	3.925	24,460	3.8847	-3.47%
2020-01-23	0	4.900	4.800	4.900	-	-	0	0	-	4.007	3.925	4.007	-	-	0	-	0.00%
2020-01-22	0	4.900	4.800	4.900	-	-	0	0	-	4.007	3.925	4.007	-	-	0	-	0.00%
2020-01-21	0	4.900	4.800	4.900	4.800	4.900	122,000	586,400	4.8066	4.007	3.925	4.007	3.925	4.007	149,206	3.9301	2.08%
2020-01-20	0	4.800	4.680	4.800	4.770	4.800	12,000	57,360	4.7800	3.925	3.827	3.925	3.900	3.925	14,676	3.9084	0.21%
2020-01-17	0	4.790	4.680	4.790	4.790	4.800	72,000	345,440	4.7978	3.917	3.827	3.917	3.917	3.925	88,056	3.9230	-0.21%
2020-01-16	0	4.800	4.660	4.800	4.660	4.800	16,000	75,360	4.7100	3.925	3.810	3.925	3.810	3.925	19,568	3.8512	0.00%
2020-01-15	0	4.800	4.720	4.800	4.770	4.900	28,000	134,580	4.8064	3.925	3.859	3.925	3.900	4.007	34,244	3.9300	2.35%
2020-01-14	0	4.690	4.560	4.690	4.590	4.700	38,000	177,360	4.6674	3.835	3.729	3.835	3.753	3.843	46,474	3.8163	3.08%
2020-01-13	0	4.550	4.550	4.580	4.550	4.580	212,000	965,840	4.5558	3.720	3.720	3.745	3.720	3.745	259,276	3.7251	1.11%
2020-01-10	0	4.500	4.500	4.590	-	-	0	0	-	3.679	3.679	3.753	-	-	0	-	0.90%
2020-01-09	0	4.460	4.460	4.500	4.460	4.500	244,000	1,097,920	4.4997	3.647	3.647	3.679	3.647	3.679	298,412	3.6792	-0.89%
2020-01-08	0	4.500	4.440	4.500	4.470	4.500	46,000	206,660	4.4926	3.679	3.630	3.679	3.655	3.679	56,258	3.6734	0.00%
2020-01-07	0	4.500	4.490	4.500	4.500	4.530	168,986	762,257	4.5108	3.679	3.671	3.679	3.679	3.704	206,670	3.6883	-1.10%
2020-01-06	0	4.550	4.550	4.590	4.550	4.600	56,000	257,240	4.5936	3.720	3.720	3.753	3.720	3.761	68,488	3.7560	-0.87%
2020-01-03	0	4.590	4.500	4.590	4.630	4.630	6,000	27,780	4.6300	3.753	3.679	3.753	3.786	3.786	7,338	3.7858	2.00%
2020-01-02	0	4.500	4.480	4.520	4.500	4.600	16,000	72,540	4.5338	3.679	3.663	3.696	3.679	3.761	19,568	3.7071	-1.10%
2019-12-31	0	4.550	4.480	4.690	-	-	0	0	-	3.720	3.663	3.835	-	-	0	-	0.00%
2019-12-30	0	4.550	4.480	4.550	4.480	4.690	86,000	388,160	4.5135	3.720	3.663	3.720	3.663	3.835	105,178	3.6905	1.11%
2019-12-27	0	4.500	4.480	4.500	4.490	4.500	76,000	341,600	4.4947	3.679	3.663	3.679	3.671	3.679	92,948	3.6752	0.22%
2019-12-24	0	4.490	4.480	4.500	4.490	4.490	2,000	8,980	4.4900	3.671	3.663	3.679	3.671	3.671	2,446	3.6713	-0.44%
2019-12-23	0	4.510	4.480	4.500	4.500	4.560	302,000	1,360,720	4.5057	3.688	3.663	3.679	3.679	3.729	369,346	3.6841	0.22%
2019-12-20	0	4.500	4.480	4.500	4.480	4.500	134,000	602,800	4.4985	3.679	3.663	3.679	3.663	3.679	163,882	3.6783	1.35%
2019-12-19	0	4.440	4.440	4.490	4.440	4.510	88,000	394,280	4.4805	3.630	3.630	3.671	3.630	3.688	107,624	3.6635	-1.33%
2019-12-18	0	4.500	4.480	4.500	4.500	4.550	416,000	1,875,300	4.5079	3.679	3.663	3.679	3.679	3.720	508,768	3.6860	0.00%
2019-12-17	0	4.500	4.480	4.500	4.500	4.500	56,000	252,000	4.5000	3.679	3.663	3.679	3.679	3.679	68,488	3.6795	0.00%
2019-12-16	0	4.500	4.430	4.500	4.500	4.500	2,000	9,000	4.5000	3.679	3.622	3.679	3.679	3.679	2,446	3.6795	0.67%
2019-12-13	0	4.470	4.470	4.500	4.450	4.450	12,000	53,400	4.4500	3.655	3.655	3.679	3.639	3.639	14,676	3.6386	0.45%
2019-12-12	0	4.450	4.450	4.500	4.450	4.450	2,000	8,900	4.4500	3.639	3.639	3.679	3.639	3.639	2,446	3.6386	0.91%
2019-12-11	0	4.410	4.410	4.590	4.410	4.410	2,000	8,820	4.4100	3.606	3.606	3.753	3.606	3.606	2,446	3.6059	-4.55%
2019-12-10	0	4.620	4.460	4.620	4.650	4.650	16,050	74,621	4.6493	3.778	3.647	3.778	3.802	3.802	19,629	3.8015	-1.70%
2019-12-09	0	4.700	4.430	4.700	-	-	0	0	-	3.843	3.622	3.843	-	-	0	-	0.00%
2019-12-06	0	4.700	4.400	4.700	4.700	4.700	2,000	9,400	4.7000	3.843	3.598	3.843	3.843	3.843	2,446	3.8430	0.00%
2019-12-05	0	4.700	4.450	4.700	4.530	4.700	40,000	185,700	4.6425	3.843	3.639	3.843	3.704	3.843	48,920	3.7960	4.44%
2019-12-04	0	4.500	4.410	4.510	-	-	0	0	-	3.679	3.606	3.688	-	-	0	-	0.00%
2019-12-03	0	4.500	4.400	4.530	4.500	4.500	6,000	27,060	4.5100	3.679	3.598	3.704	3.679	3.679	7,338	3.6877	0.00%
2019-12-02	0	4.500	4.380	4.500	-	-	0	0	-	3.679	3.581	3.679	-	-	0	-	-0.66%
2019-11-29	0	4.530	4.360	4.530	-	-	0	0	-	3.704	3.565	3.704	-	-	0	-	-1.09%
2019-11-28	0	4.580	4.400	4.580	4.590	4.590	13,774	62,796	4.5590	3.745	3.598	3.745	3.753	3.753	16,846	3.7277	4.09%
2019-11-27	0	4.400	4.400	4.530	4.400	4.410	15,000	66,150	4.4100	3.598	3.598	3.704	3.598	3.606	18,345	3.6059	-0.45%
2019-11-26	0	4.420	4.420	4.450	4.410	4.410	2,000	8,820	4.4100	3.614	3.614	3.639	3.606	3.606	2,446	3.6059	-1.78%
2019-11-25	0	4.500	4.460	4.500	-	-	0	0	-	3.679	3.647	3.679	-	-	0	-	-0.66%
2019-11-22	0	4.530	4.530	4.580	-	-	0	0	-	3.704	3.704	3.745	-	-	0	-	0.00%
2019-11-21	0	4.530	4.530	4.600	4.500	4.500	2,000	9,000	4.5000	3.704	3.704	3.761	3.679	3.679	2,446	3.6795	-1.09%
2019-11-20	0	4.580	4.500	4.590	4.580	4.580	10,000	45,680	4.5680	3.745	3.679	3.753	3.745	3.745	12,230	3.7351	0.00%
2019-11-19	0	4.580	4.500	4.580	4.510	4.580	30,000	136,000	4.5333	3.745	3.679	3.745	3.688	3.745	36,690	3.7067	0.66%
2019-11-18	0	4.550	4.550	4.590	4.550	4.550	16,000	72,800	4.5500	3.720	3.720	3.753	3.720	3.720	19,568	3.7204	-1.09%
2019-11-15	0	4.600	4.500	4.600	4.600	4.650	6,000	27,780	4.6300	3.761	3.679	3.761	3.761	3.802	7,338	3.7858	-1.08%
2019-11-14	0	4.650	4.520	4.650	4.650	4.680	140,000	654,660	4.6761	3.802	3.696	3.802	3.802	3.827	171,220	3.8235	-0.64%
2019-11-13	0	4.680	4.600	4.680	4.680	4.680	42,000	196,560	4.6800	3.827	3.761	3.827	3.827	3.827	51,366	3.8267	0.65%
2019-11-12	0	4.650	4.530	4.650	4.520	4.650	48,000	219,520	4.5733	3.802	3.704	3.802	3.696	3.802	58,704	3.7394	-1.06%
2019-11-11	0	4.700	4.600	4.800	-	-	0	0	-	3.843	3.761	3.925	-	-	0	-	0.00%
2019-11-08	0	4.700	4.600	4.780	4.700	4.800	228,000	1,075,700	4.7180	3.843	3.761	3.908	3.843	3.925	278,844	3.8577	0.00%
2019-11-07	0	4.700	4.530	4.700	4.650	4.700	14,000	65,700	4.6929	3.843	3.704	3.843	3.802	3.843	17,122	3.8372	2.62%
2019-11-06	0	4.580	4.480	4.650	4.500	4.580	6,000	27,320	4.5533	3.745	3.663	3.802	3.679	3.745	7,338	3.7231	2.92%
2019-11-05	0	4.450	4.440	4.500	4.450	4.500	70,000	312,300	4.4614	3.639	3.630	3.679	3.639	3.679	85,610	3.6479	0.00%
2019-11-04	0	4.450	4.450	4.600	4.430	4.500	12,000	53,440	4.4533	3.639	3.639	3.761	3.622	3.679	14,676	3.6413	0.45%
2019-11-01	0	4.430	4.360	4.430	4.430	4.440	76,000	337,240	4.4374	3.622	3.565	3.622	3.622	3.630	92,948	3.6283	0.23%
2019-10-31	0	4.420	4.360	4.420	4.360	4.420	74,000	325,880	4.4038	3.614	3.565	3.614	3.565	3.614	90,502	3.6008	1.14%
2019-10-30	0	4.370	4.360	4.370	4.360	4.370	16,000	69,900	4.3688	3.573	3.565	3.573	3.565	3.573	19,568	3.5722	-0.68%
2019-10-29	0	4.400	4.360	4.400	4.380	4.400	100,000	439,960	4.3996	3.598	3.565	3.598	3.581	3.598	122,300	3.5974	0.00%
2019-10-28	0	4.400	4.360	4.400	4.390	4.400	120,000	527,860	4.3988	3.598	3.565	3.598	3.590	3.598	146,760	3.5968	0.00%
2019-10-25	0	4.400	4.300	4.400	-	-	0	0	-	3.598	3.516	3.598	-	-	0	-	-1.12%
2019-10-24	0	4.450	4.450	4.500	4.450	4.500	26,000	116,000	4.4615	3.639	3.639	3.679	3.639	3.679	31,798	3.6480	-1.55%
2019-10-23	0	4.520	4.520	4.530	4.500	4.510	6,000	27,040	4.5067	3.696	3.696	3.704	3.679	3.688	7,338	3.6849	0.44%
2019-10-22	0	4.500	4.500	4.540	4.500	4.500	4,000	18,000	4.5000	3.679	3.679	3.712	3.679	3.679	4,892	3.6795	1.12%
2019-10-21	0	4.450	4.450	4.540	4.450	4.540	196,000	873,140	4.4548	3.639	3.639	3.712	3.639	3.712	239,708	3.6425	0.00%
2019-10-18	0	4.450	4.400	4.450	4.450	4.450	40,000	178,000	4.4500	3.639	3.598	3.639	3.639	3.639	48,920	3.6386	3.25%
2019-10-17	0	4.310	4.310	4.470	4.300	4.300	2,000	8,600	4.3000	3.524	3.524	3.655	3.516	3.516	2,446	3.5159	1.41%
2019-10-16	0	4.250	4.250	4.470	4.250	4.420	47,616	205,327	4.3121	3.475	3.475	3.655	3.475	3.614	58,234	3.5259	-4.49%
2019-10-15	0	4.450	4.420	4.470	4.450	4.500	18,000	80,300	4.4611	3.639	3.614	3.655	3.639	3.679	22,014	3.6477	-1.11%
2019-10-14	0	4.500	4.420	4.450	4.500	4.500	2,000	9,000	4.5000	3.679	3.614	3.639	3.679	3.679	2,446	3.6795	0.00%
2019-10-11	0	4.500	4.460	4.500	4.500	4.500	4,000	18,000	4.5000	3.679	3.647	3.679	3.679	3.679	4,892	3.6795	0.00%
2019-10-10	0	4.500	4.500	4.530	-	-	0	0	-	3.679	3.679	3.704	-	-	0	-	0.00%
2019-10-09	0	4.500	4.450	4.500	4.550	4.550	2,000	9,100	4.5500	3.679	3.639	3.679	3.720	3.720	2,446	3.7204	-1.10%
2019-10-08	0	4.550	4.550	4.600	-	-	2,000	9,160	4.5800	3.720	3.720	3.761	-	-	2,446	3.7449	0.00%
2019-10-04	0	4.550	4.500	4.550	4.500	4.550	120,000	545,700	4.5475	3.720	3.679	3.720	3.679	3.720	146,760	3.7183	-0.33%
2019-10-03	0	4.600	4.510	4.600	4.600	4.600	6,000	27,600	4.6000	3.733	3.660	3.733	3.733	3.733	7,394	3.7326	1.10%
2019-10-02	0	4.550	4.520	4.600	4.550	4.550	6,000	27,300	4.5500	3.692	3.668	3.733	3.692	3.692	7,394	3.6921	0.00%
2019-09-30	0	4.550	4.540	4.650	-	-	2,000	9,140	4.5700	3.692	3.684	3.773	-	-	2,465	3.7083	0.00%
2019-09-27	0	4.550	4.520	4.570	-	-	2,000	9,140	4.5700	3.692	3.668	3.708	-	-	2,465	3.7083	0.00%
2019-09-26	0	4.550	4.500	4.580	4.550	4.580	40,000	182,780	4.5695	3.692	3.651	3.716	3.692	3.716	49,295	3.7079	-1.09%
2019-09-25	0	4.600	4.550	4.600	4.600	4.600	4,000	18,400	4.6000	3.733	3.692	3.733	3.733	3.733	4,930	3.7326	0.00%
2019-09-24	0	4.600	4.600	4.650	4.600	4.700	4,000	18,600	4.6500	3.733	3.733	3.773	3.733	3.814	4,930	3.7732	0.00%
2019-09-23	0	4.600	4.600	4.650	4.600	4.700	8,000	37,400	4.6750	3.733	3.733	3.773	3.733	3.814	9,859	3.7935	-2.13%
2019-09-20	0	4.700	4.600	4.700	4.700	4.700	2,000	9,400	4.7000	3.814	3.733	3.814	3.814	3.814	2,465	3.8138	2.17%
2019-09-19	0	4.600	4.600	4.700	4.600	4.750	81,000	382,400	4.7210	3.733	3.733	3.814	3.733	3.854	99,823	3.8308	-0.65%
2019-09-18	0	4.630	4.600	4.630	4.630	4.660	155,642	724,133	4.6526	3.757	3.733	3.757	3.757	3.781	191,810	3.7753	-1.70%
2019-09-17	0	4.710	4.650	4.710	4.650	4.720	94,000	440,980	4.6913	3.822	3.773	3.822	3.773	3.830	115,843	3.8067	0.64%
2019-09-16	0	4.680	4.650	4.700	4.680	4.680	40,000	187,200	4.6800	3.798	3.773	3.814	3.798	3.798	49,295	3.7975	0.65%
2019-09-13	0	4.650	4.640	4.680	4.650	4.690	20,000	93,280	4.6640	3.773	3.765	3.798	3.773	3.806	24,648	3.7846	-0.85%
2019-09-12	0	4.690	4.650	4.690	4.690	4.690	2,000	9,380	4.6900	3.806	3.773	3.806	3.806	3.806	2,465	3.8057	-0.21%
2019-09-11	0	4.700	4.650	4.700	4.700	4.700	16,000	75,200	4.7000	3.814	3.773	3.814	3.814	3.814	19,718	3.8138	0.00%
2019-09-10	0	4.700	4.650	4.700	-	-	0	0	-	3.814	3.773	3.814	-	-	0	-	0.00%
2019-09-09	0	4.700	4.650	4.700	-	-	0	0	-	3.814	3.773	3.814	-	-	0	-	0.00%
2019-09-06	0	4.700	4.660	4.700	4.700	4.700	14,000	65,800	4.7000	3.814	3.781	3.814	3.814	3.814	17,253	3.8138	0.00%
2019-09-05	0	4.700	4.650	4.700	4.650	4.700	30,000	140,440	4.6813	3.814	3.773	3.814	3.773	3.814	36,971	3.7986	0.21%
2019-09-04	0	4.690	4.650	4.700	-	-	0	0	-	3.806	3.773	3.814	-	-	0	-	0.00%
2019-09-03	0	4.690	4.650	4.690	-	-	0	0	-	3.806	3.773	3.806	-	-	0	-	-0.21%
2019-09-02	0	4.700	4.650	4.700	-	-	0	0	-	3.814	3.773	3.814	-	-	0	-	0.00%
2019-08-30	0	4.700	4.650	4.720	4.700	4.770	16,000	75,840	4.7400	3.814	3.773	3.830	3.814	3.871	19,718	3.8462	-1.05%
2019-08-29	0	4.750	4.750	4.770	4.700	4.800	70,000	333,400	4.7629	3.854	3.854	3.871	3.814	3.895	86,266	3.8648	1.06%
2019-08-28	0	4.700	4.650	4.750	4.660	4.750	56,000	262,140	4.6811	3.814	3.773	3.854	3.781	3.854	69,013	3.7984	0.43%
2019-08-27	0	4.680	4.650	4.680	4.680	4.680	4,000	18,720	4.6800	3.798	3.773	3.798	3.798	3.798	4,930	3.7975	-1.06%
2019-08-26	0	4.730	4.700	4.750	-	-	0	0	-	3.838	3.814	3.854	-	-	0	-	0.00%
2019-08-23	0	4.730	4.730	4.800	4.730	4.730	10,000	47,300	4.7300	3.838	3.838	3.895	3.838	3.838	12,324	3.8381	0.21%
2019-08-22	0	4.720	4.720	4.730	4.720	4.730	24,000	113,440	4.7267	3.830	3.830	3.838	3.830	3.838	29,577	3.8354	0.43%
2019-08-21	0	4.700	4.700	4.720	-	-	0	0	-	3.814	3.814	3.830	-	-	0	-	0.00%
2019-08-20	0	4.700	4.670	4.750	4.700	4.700	4,000	18,800	4.7000	3.814	3.789	3.854	3.814	3.814	4,930	3.8138	0.00%
2019-08-19	0	4.700	4.690	4.700	4.690	4.700	8,000	37,580	4.6975	3.814	3.806	3.814	3.806	3.814	9,859	3.8117	0.21%
2019-08-16	0	4.690	4.690	4.750	-	-	0	0	-	3.806	3.806	3.854	-	-	0	-	0.00%
2019-08-15	0	4.690	4.680	4.690	4.680	4.800	26,000	122,200	4.7000	3.806	3.798	3.806	3.798	3.895	32,042	3.8138	-2.90%
2019-08-14	0	4.830	4.750	4.830	-	-	0	0	-	3.919	3.854	3.919	-	-	0	-	0.00%
2019-08-13	0	4.830	4.760	4.830	4.750	4.850	64,000	305,660	4.7759	3.919	3.862	3.919	3.854	3.935	78,872	3.8754	0.62%
2019-08-12	0	4.800	4.800	4.850	4.800	4.880	19,318	93,547	4.8425	3.895	3.895	3.935	3.895	3.960	23,807	3.9294	-0.83%
2019-08-09	0	4.840	4.760	4.840	4.800	4.860	186,000	896,180	4.8182	3.927	3.862	3.927	3.895	3.944	229,222	3.9097	-0.41%
2019-08-08	0	4.860	4.820	4.890	4.820	4.870	30,000	144,780	4.8260	3.944	3.911	3.968	3.911	3.952	36,971	3.9160	-0.82%
2019-08-07	0	4.900	4.820	4.900	4.780	4.900	8,000	38,700	4.8375	3.976	3.911	3.976	3.879	3.976	9,859	3.9253	3.16%
2019-08-06	0	4.750	4.700	4.750	4.700	4.750	72,000	338,600	4.7028	3.854	3.814	3.854	3.814	3.854	88,731	3.8160	-0.63%
2019-08-05	0	4.780	4.780	4.800	4.780	4.960	52,000	249,060	4.7896	3.879	3.879	3.895	3.879	4.025	64,084	3.8865	-1.04%
2019-08-02	0	4.830	4.750	4.830	4.750	4.970	102,000	489,580	4.7998	3.919	3.854	3.919	3.854	4.033	125,702	3.8948	-3.21%
2019-08-01	0	4.990	4.750	4.990	4.990	5.000	18,000	89,880	4.9933	4.049	3.854	4.049	4.049	4.057	22,183	4.0518	-0.20%
2019-07-31	0	5.000	4.850	5.000	4.990	5.000	32,000	159,800	4.9938	4.057	3.935	4.057	4.049	4.057	39,436	4.0521	-0.40%
2019-07-30	0	5.020	4.870	5.020	4.850	5.100	368,000	1,794,200	4.8755	4.073	3.952	4.073	3.935	4.138	453,515	3.9562	2.87%
2019-07-29	0	4.880	4.760	5.100	-	-	0	0	-	3.960	3.862	4.138	-	-	0	-	0.00%
2019-07-26	0	4.880	4.880	5.100	4.750	4.900	611,000	2,958,390	4.8419	3.960	3.960	4.138	3.854	3.976	752,982	3.9289	4.95%
2019-07-25	0	4.650	4.590	4.650	4.600	4.750	304,000	1,402,360	4.6130	3.773	3.725	3.773	3.733	3.854	374,643	3.7432	1.31%
2019-07-24	0	4.590	4.590	4.600	4.590	4.640	685,000	3,150,830	4.5998	3.725	3.725	3.733	3.725	3.765	844,178	3.7324	0.00%
2019-07-23	0	4.590	4.590	4.600	4.590	4.620	444,000	2,042,720	4.6007	3.725	3.725	3.733	3.725	3.749	547,175	3.7332	0.00%
2019-07-22	0	4.590	4.590	4.600	4.590	4.700	1,076,000	4,992,720	4.6401	3.725	3.725	3.733	3.725	3.814	1,326,038	3.7651	0.00%
2019-07-19	0	4.590	4.590	4.600	4.590	4.600	164,000	753,840	4.5966	3.725	3.725	3.733	3.725	3.733	202,110	3.7299	-0.22%
2019-07-18	0	4.600	4.590	4.600	4.600	4.620	424,000	1,954,920	4.6107	3.733	3.725	3.733	3.733	3.749	522,528	3.7413	0.22%
2019-07-17	0	4.590	4.580	4.600	4.590	4.620	374,000	1,721,460	4.6028	3.725	3.716	3.733	3.725	3.749	460,909	3.7349	-0.22%
2019-07-16	0	4.600	4.580	4.600	4.600	4.620	52,000	239,240	4.6008	3.733	3.716	3.733	3.733	3.749	64,084	3.7332	-0.43%
2019-07-15	0	4.620	4.580	4.620	4.600	4.620	34,000	156,600	4.6059	3.749	3.716	3.749	3.733	3.749	41,901	3.7374	0.00%
2019-07-12	0	4.620	4.580	4.620	4.600	4.730	122,005	563,863	4.6216	3.749	3.716	3.749	3.733	3.838	150,356	3.7502	0.43%
2019-07-11	0	4.600	4.560	4.610	4.600	4.620	100,000	461,000	4.6100	3.733	3.700	3.741	3.733	3.749	123,238	3.7407	0.00%
2019-07-10	0	4.600	4.600	4.610	4.600	4.620	425,000	1,957,930	4.6069	3.733	3.733	3.741	3.733	3.749	523,760	3.7382	0.00%
2019-07-09	0	4.600	4.580	4.600	4.600	4.610	424,000	1,952,280	4.6044	3.733	3.716	3.733	3.733	3.741	522,528	3.7362	-5.35%
2019-07-08	0	4.860	4.800	4.900	4.850	5.160	168,000	841,280	5.0076	3.944	3.895	3.976	3.935	4.187	207,039	4.0634	-5.26%
2019-07-05	0	5.130	5.000	5.130	5.150	5.160	76,000	391,800	5.1553	4.163	4.057	4.163	4.179	4.187	93,661	4.1832	0.59%
2019-07-04	0	5.100	4.920	5.100	5.150	5.150	26,000	133,900	5.1500	4.138	3.992	4.138	4.179	4.179	32,042	4.1789	-0.97%
2019-07-03	0	5.150	4.900	5.500	-	-	0	0	-	4.179	3.976	4.463	-	-	0	-	0.00%
2019-07-02	0	5.150	4.760	5.150	4.710	5.250	78,000	389,200	4.9897	4.179	3.862	4.179	3.822	4.260	96,125	4.0489	10.75%
2019-06-28	0	4.650	4.650	4.740	4.650	4.770	64,000	301,060	4.7041	3.773	3.773	3.846	3.773	3.871	78,872	3.8171	-2.52%
2019-06-27	0	4.770	4.690	4.780	4.700	4.900	90,000	433,420	4.8158	3.871	3.806	3.879	3.814	3.976	110,914	3.9077	0.21%
2019-06-26	0	4.760	4.760	4.780	4.650	4.800	86,000	405,040	4.7098	3.862	3.862	3.879	3.773	3.895	105,984	3.8217	-0.42%
2019-06-25	0	4.780	4.780	4.800	4.770	4.900	10,000	48,740	4.8740	3.879	3.879	3.895	3.871	3.976	12,324	3.9550	-1.44%
2019-06-24	0	4.850	4.760	4.900	-	-	0	0	-	3.935	3.862	3.976	-	-	0	-	0.00%
2019-06-21	0	4.850	4.810	4.850	4.760	4.850	22,000	105,620	4.8009	3.935	3.903	3.935	3.862	3.935	27,112	3.8956	1.89%
2019-06-20	0	4.760	4.760	4.800	4.760	4.780	6,000	28,600	4.7667	3.862	3.862	3.895	3.862	3.879	7,394	3.8679	-1.86%
2019-06-19	0	4.850	4.810	4.850	4.850	4.850	4,000	19,400	4.8500	3.935	3.903	3.935	3.935	3.935	4,930	3.9355	1.04%
2019-06-18	0	4.800	4.780	4.850	4.800	4.850	12,000	58,080	4.8400	3.895	3.879	3.935	3.895	3.935	14,789	3.9274	0.42%
2019-06-17	0	4.780	4.780	4.850	4.780	4.780	4,000	19,120	4.7800	3.879	3.879	3.935	3.879	3.879	4,930	3.8787	-1.44%
2019-06-14	0	4.850	4.760	4.850	4.850	4.900	38,000	185,700	4.8868	3.935	3.862	3.935	3.935	3.976	46,830	3.9654	-0.82%
2019-06-13	0	4.890	4.800	4.890	4.890	4.900	18,000	88,140	4.8967	3.968	3.895	3.968	3.968	3.976	22,183	3.9734	0.00%
2019-06-12	0	4.890	4.750	4.890	4.920	4.920	6,000	29,520	4.9200	3.968	3.854	3.968	3.992	3.992	7,394	3.9923	1.66%
2019-06-11	0	4.930	4.730	4.940	4.820	4.940	34,000	164,760	4.8459	3.903	3.745	3.911	3.816	3.911	42,946	3.8364	2.71%
2019-06-10	0	4.800	4.800	4.850	4.750	4.800	42,000	200,380	4.7710	3.800	3.800	3.840	3.761	3.800	53,051	3.7771	-1.03%
2019-06-06	0	4.850	4.700	4.850	4.850	4.960	44,000	215,820	4.9050	3.840	3.721	3.840	3.840	3.927	55,577	3.8832	-2.61%
2019-06-05	0	4.980	4.910	4.980	-	-	0	0	-	3.943	3.887	3.943	-	-	0	-	-0.40%
2019-06-04	0	5.000	4.900	5.010	4.900	5.000	24,000	118,900	4.9542	3.958	3.879	3.966	3.879	3.958	30,315	3.9222	-1.77%
2019-06-03	0	5.090	4.710	5.090	-	-	0	0	-	4.030	3.729	4.030	-	-	0	-	-0.20%
2019-05-31	0	5.100	4.880	5.100	4.900	5.100	12,000	60,400	5.0333	4.038	3.863	4.038	3.879	4.038	15,157	3.9848	2.20%
2019-05-30	0	4.990	4.900	4.990	4.990	5.000	59,000	294,510	4.9917	3.951	3.879	3.951	3.951	3.958	74,524	3.9519	-1.58%
2019-05-29	0	5.070	5.010	5.070	5.000	5.140	120,000	606,620	5.0552	4.014	3.966	4.014	3.958	4.069	151,575	4.0021	1.60%
2019-05-28	0	4.990	4.990	5.000	4.990	5.140	38,000	190,600	5.0158	3.951	3.951	3.958	3.951	4.069	47,999	3.9709	0.81%
2019-05-27	0	4.950	4.950	5.010	4.890	4.950	80,000	393,920	4.9240	3.919	3.919	3.966	3.871	3.919	101,050	3.8983	-0.80%
2019-05-24	0	4.990	4.900	5.000	4.980	5.020	10,000	50,060	5.0060	3.951	3.879	3.958	3.943	3.974	12,631	3.9632	1.01%
2019-05-23	0	4.940	4.900	5.000	4.940	5.100	78,000	392,400	5.0308	3.911	3.879	3.958	3.911	4.038	98,524	3.9828	-0.80%
2019-05-22	0	4.980	4.970	5.000	4.980	5.100	140,000	702,440	5.0174	3.943	3.935	3.958	3.943	4.038	176,837	3.9722	0.61%
2019-05-21	0	4.950	4.950	5.000	4.940	5.010	120,000	598,760	4.9897	3.919	3.919	3.958	3.911	3.966	151,575	3.9503	-4.99%
2019-05-20	0	5.210	5.150	5.220	5.150	5.230	14,000	72,980	5.2129	4.125	4.077	4.133	4.077	4.141	17,684	4.1270	-0.38%
2019-05-17	0	5.230	5.050	5.230	5.000	5.250	126,000	632,160	5.0171	4.141	3.998	4.141	3.958	4.156	159,153	3.9720	3.56%
2019-05-16	0	5.050	5.050	5.080	5.050	5.100	6,000	30,500	5.0833	3.998	3.998	4.022	3.998	4.038	7,579	4.0244	-0.98%
2019-05-15	0	5.100	5.100	5.170	5.100	5.230	14,000	72,280	5.1629	4.038	4.038	4.093	4.038	4.141	17,684	4.0874	-0.39%
2019-05-14	0	5.120	5.100	5.130	5.120	5.250	16,000	83,520	5.2200	4.053	4.038	4.061	4.053	4.156	20,210	4.1326	-2.48%
2019-05-10	0	5.250	5.050	5.250	-	-	0	0	-	4.156	3.998	4.156	-	-	0	-	-0.94%
2019-05-09	0	5.300	5.060	5.300	5.200	5.300	33,000	173,020	5.2430	4.196	4.006	4.196	4.117	4.196	41,683	4.1508	1.92%
2019-05-08	0	5.200	5.050	5.200	5.190	5.200	25,773	133,999	5.1992	4.117	3.998	4.117	4.109	4.117	32,554	4.1161	1.56%
2019-05-07	0	5.120	5.050	5.180	5.090	5.200	60,000	307,920	5.1320	4.053	3.998	4.101	4.030	4.117	75,787	4.0629	0.00%
2019-05-06	0	5.120	5.050	5.120	5.120	5.200	8,000	41,120	5.1400	4.053	3.998	4.053	4.053	4.117	10,105	4.0693	-1.54%
2019-05-03	0	5.200	5.050	5.200	5.200	5.300	44,000	229,560	5.2173	4.117	3.998	4.117	4.117	4.196	55,577	4.1305	0.00%
2019-05-02	0	5.200	5.150	5.200	5.150	5.210	16,000	83,000	5.1875	4.117	4.077	4.117	4.077	4.125	20,210	4.1069	0.97%
2019-04-30	0	5.150	5.050	5.150	5.190	5.190	3,774	19,622	5.1993	4.077	3.998	4.077	4.109	4.109	4,767	4.1162	0.98%
2019-04-29	0	5.100	5.070	5.190	5.100	5.280	36,000	186,040	5.1678	4.038	4.014	4.109	4.038	4.180	45,472	4.0913	-2.30%
2019-04-26	0	5.220	5.220	5.290	-	-	0	0	-	4.133	4.133	4.188	-	-	0	-	0.00%
2019-04-25	0	5.220	5.220	5.290	-	-	0	0	-	4.133	4.133	4.188	-	-	0	-	0.00%
2019-04-24	0	5.220	5.220	5.290	5.220	5.330	26,000	137,620	5.2931	4.133	4.133	4.188	4.133	4.220	32,841	4.1905	-1.51%
2019-04-23	0	5.300	5.300	5.320	5.300	5.300	36,000	190,800	5.3000	4.196	4.196	4.212	4.196	4.196	45,472	4.1960	0.00%
2019-04-18	0	5.300	5.260	5.300	5.300	5.300	24,000	127,200	5.3000	4.196	4.164	4.196	4.196	4.196	30,315	4.1960	0.00%
2019-04-17	0	5.300	5.280	5.330	5.300	5.300	44,000	233,200	5.3000	4.196	4.180	4.220	4.196	4.196	55,577	4.1960	0.00%
2019-04-16	0	5.300	5.260	5.320	5.300	5.350	35,000	186,700	5.3343	4.196	4.164	4.212	4.196	4.236	44,209	4.2231	-0.56%
2019-04-15	0	5.330	5.270	5.330	5.300	5.330	88,000	466,580	5.3020	4.220	4.172	4.220	4.196	4.220	111,155	4.1976	0.57%
2019-04-12	0	5.300	5.220	5.300	5.280	5.300	139,677	737,996	5.2836	4.196	4.133	4.196	4.180	4.196	176,429	4.1830	0.00%
2019-04-11	0	5.300	5.290	5.300	5.290	5.300	20,000	105,900	5.2950	4.196	4.188	4.196	4.188	4.196	25,262	4.1920	0.00%
2019-04-10	0	5.300	5.290	5.300	5.290	5.300	42,000	222,400	5.2952	4.196	4.188	4.196	4.188	4.196	53,051	4.1922	0.95%
2019-04-09	0	5.250	5.250	5.290	5.250	5.300	42,500	224,675	5.2865	4.156	4.156	4.188	4.156	4.196	53,683	4.1852	-0.94%
2019-04-08	0	5.300	5.210	5.320	5.110	5.300	104,000	548,860	5.2775	4.196	4.125	4.212	4.046	4.196	131,365	4.1781	1.34%
2019-04-04	0	5.230	5.230	5.300	5.230	5.240	40,000	209,260	5.2315	4.141	4.141	4.196	4.141	4.148	50,525	4.1417	0.58%
2019-04-03	0	5.200	5.200	5.340	5.200	5.400	265,108	1,411,172	5.3230	4.117	4.117	4.228	4.117	4.275	334,864	4.2142	-2.80%
2019-04-02	0	5.350	5.080	5.350	5.400	5.490	127,108	688,462	5.4164	4.236	4.022	4.236	4.275	4.346	160,553	4.2881	-2.55%
2019-04-01	0	5.490	5.410	5.490	5.490	5.500	10,000	54,940	5.4940	4.346	4.283	4.346	4.346	4.354	12,631	4.3495	-1.96%
2019-03-29	0	5.600	5.150	5.600	5.300	5.670	169,108	924,482	5.4668	4.433	4.077	4.433	4.196	4.489	213,604	4.3280	3.70%
2019-03-28	0	5.400	5.400	5.450	5.400	5.400	42,000	226,800	5.4000	4.275	4.275	4.315	4.275	4.275	53,051	4.2751	-1.64%
2019-03-27	0	5.490	5.400	5.490	5.400	5.500	14,000	76,800	5.4857	4.346	4.275	4.346	4.275	4.354	17,684	4.3430	-2.83%
2019-03-26	0	5.650	5.500	5.650	5.660	5.740	286,000	1,630,260	5.7002	4.473	4.354	4.473	4.481	4.544	361,253	4.5128	-1.57%
2019-03-25	0	5.740	5.740	5.760	5.700	5.800	14,000	80,320	5.7371	4.544	4.544	4.560	4.513	4.592	17,684	4.5420	-1.03%
2019-03-22	0	5.800	5.700	5.800	5.800	5.800	24,000	139,200	5.8000	4.592	4.513	4.592	4.592	4.592	30,315	4.5918	0.00%
2019-03-21	0	5.800	5.700	5.800	5.800	5.840	22,000	127,760	5.8073	4.592	4.513	4.592	4.592	4.623	27,789	4.5976	0.00%
2019-03-20	0	5.800	5.700	5.800	-	-	0	0	-	4.592	4.513	4.592	-	-	0	-	0.00%
2019-03-19	0	5.800	5.700	5.800	5.760	5.850	12,000	69,740	5.8117	4.592	4.513	4.592	4.560	4.631	15,157	4.6010	-0.85%
2019-03-18	0	5.850	5.710	5.860	5.710	5.880	32,000	184,980	5.7806	4.631	4.521	4.639	4.521	4.655	40,420	4.5765	0.86%
2019-03-15	0	5.800	5.740	5.880	5.800	5.900	16,000	93,880	5.8675	4.592	4.544	4.655	4.592	4.671	20,210	4.6452	0.87%
2019-03-14	0	5.750	5.740	5.760	5.740	5.800	46,000	265,960	5.7817	4.552	4.544	4.560	4.544	4.592	58,104	4.5773	-0.86%
2019-03-13	0	5.800	5.740	5.760	5.740	5.800	54,000	311,640	5.7711	4.592	4.544	4.560	4.544	4.592	68,209	4.5689	1.05%
2019-03-12	0	5.740	5.740	5.760	5.740	5.800	20,000	115,320	5.7660	4.544	4.544	4.560	4.544	4.592	25,262	4.5649	0.00%
2019-03-11	0	5.740	5.740	5.750	5.740	5.750	36,000	206,680	5.7411	4.544	4.544	4.552	4.544	4.552	45,472	4.5452	-0.35%
2019-03-08	0	5.760	5.740	5.760	5.740	5.760	22,000	126,320	5.7418	4.560	4.544	4.560	4.544	4.560	27,789	4.5457	0.00%
2019-03-07	0	5.760	5.700	5.760	5.750	5.800	21,000	121,190	5.7710	4.560	4.513	4.560	4.552	4.592	26,526	4.5688	0.35%
2019-03-06	0	5.740	5.700	5.760	5.700	5.770	21,000	119,970	5.7129	4.544	4.513	4.560	4.513	4.568	26,526	4.5228	-0.52%
2019-03-05	0	5.770	5.700	5.780	5.770	5.770	10,000	57,700	5.7700	4.568	4.513	4.576	4.568	4.568	12,631	4.5680	0.00%
2019-03-04	0	5.770	5.700	5.780	-	-	0	0	-	4.568	4.513	4.576	-	-	0	-	0.00%
2019-03-01	0	5.770	5.700	5.780	5.700	5.770	24,000	137,720	5.7383	4.568	4.513	4.576	4.513	4.568	30,315	4.5430	0.00%
2019-02-28	0	5.770	5.700	5.780	5.710	5.780	18,000	103,200	5.7333	4.568	4.513	4.576	4.521	4.576	22,736	4.5390	0.52%
2019-02-27	0	5.740	5.600	5.750	5.510	5.740	28,000	155,200	5.5429	4.544	4.433	4.552	4.362	4.544	35,367	4.3882	-0.35%
2019-02-26	0	5.760	5.510	5.760	-	-	1,000	5,780	5.7800	4.560	4.362	4.560	-	-	1,263	4.5760	-0.17%
2019-02-25	0	5.770	5.440	5.770	5.700	5.780	64,000	364,980	5.7028	4.568	4.307	4.568	4.513	4.576	80,840	4.5149	1.76%
2019-02-22	0	5.670	5.520	5.670	5.670	5.700	6,000	34,140	5.6900	4.489	4.370	4.489	4.489	4.513	7,579	4.5047	-0.53%
2019-02-21	0	5.700	5.560	5.700	5.500	5.700	78,000	443,800	5.6897	4.513	4.402	4.513	4.354	4.513	98,524	4.5045	0.00%
2019-02-20	0	5.700	5.650	5.700	5.580	5.700	58,000	324,760	5.5993	4.513	4.473	4.513	4.418	4.513	73,261	4.4329	3.64%
2019-02-19	0	5.500	5.400	5.500	5.400	5.580	14,000	76,160	5.4400	4.354	4.275	4.354	4.275	4.418	17,684	4.3068	2.04%
2019-02-18	0	5.390	5.350	5.400	5.350	5.610	46,000	247,120	5.3722	4.267	4.236	4.275	4.236	4.441	58,104	4.2531	-0.92%
2019-02-15	0	5.440	5.350	5.440	5.350	5.560	80,000	440,100	5.5013	4.307	4.236	4.307	4.236	4.402	101,050	4.3553	0.00%
2019-02-14	0	5.440	5.350	5.440	5.330	5.590	32,000	172,960	5.4050	4.307	4.236	4.307	4.220	4.426	40,420	4.2791	5.43%
2019-02-13	0	5.160	5.160	5.490	5.100	5.710	427,000	2,223,480	5.2072	4.085	4.085	4.346	4.038	4.521	539,353	4.1225	-7.19%
2019-02-12	0	5.560	5.300	5.560	5.410	5.780	16,000	88,580	5.5363	4.402	4.196	4.402	4.283	4.576	20,210	4.3830	7.54%
2019-02-11	0	5.170	5.170	5.800	5.010	5.120	24,000	122,020	5.0842	4.093	4.093	4.592	3.966	4.053	30,315	4.0251	3.19%
2019-02-08	0	5.010	5.010	5.100	5.000	5.100	194,000	977,140	5.0368	3.966	3.966	4.038	3.958	4.038	245,046	3.9876	0.20%
2019-02-04	0	5.000	4.770	5.000	5.000	5.000	42,000	210,000	5.0000	3.958	3.776	3.958	3.958	3.958	53,051	3.9584	0.20%
2019-02-01	0	4.990	4.820	4.990	4.820	4.990	26,000	126,760	4.8754	3.951	3.816	3.951	3.816	3.951	32,841	3.8598	8.01%
2019-01-31	0	4.620	4.620	4.700	4.620	4.700	480,000	2,236,120	4.6586	3.658	3.658	3.721	3.658	3.721	606,299	3.6881	-1.49%
2019-01-30	0	4.690	4.610	4.690	4.600	4.720	945,355	4,443,898	4.7008	3.713	3.650	3.713	3.642	3.737	1,194,099	3.7215	-0.21%
2019-01-29	0	4.700	4.620	4.700	4.610	4.730	68,000	319,760	4.7024	3.721	3.658	3.721	3.650	3.745	85,892	3.7228	0.86%
2019-01-28	0	4.660	4.600	4.700	4.650	4.750	4,342,000	21,695,700	4.9967	3.689	3.642	3.721	3.681	3.761	5,484,478	3.9558	-0.85%
2019-01-25	0	4.700	4.600	4.700	4.620	4.790	178,000	834,860	4.6902	3.721	3.642	3.721	3.658	3.792	224,836	3.7132	1.08%
2019-01-24	0	4.650	4.640	4.750	4.650	4.800	652,000	3,098,260	4.7519	3.681	3.673	3.761	3.681	3.800	823,556	3.7621	-1.90%
2019-01-23	0	4.740	4.680	4.740	4.610	4.750	44,000	207,200	4.7091	3.753	3.705	3.753	3.650	3.761	55,577	3.7281	-0.63%
2019-01-22	0	4.770	4.720	4.780	4.700	4.850	68,000	325,740	4.7903	3.776	3.737	3.784	3.721	3.840	85,892	3.7924	-0.63%
2019-01-21	0	4.800	4.700	4.800	4.740	4.810	42,000	201,200	4.7905	3.800	3.721	3.800	3.753	3.808	53,051	3.7926	0.00%
2019-01-18	0	4.800	4.740	4.800	4.800	4.820	12,000	57,680	4.8067	3.800	3.753	3.800	3.800	3.816	15,157	3.8054	0.00%
2019-01-17	0	4.800	4.720	4.800	4.700	4.800	248,374	1,181,700	4.7577	3.800	3.737	3.800	3.721	3.800	313,727	3.7667	0.84%
2019-01-16	0	4.760	4.750	4.840	4.760	4.900	110,000	535,320	4.8665	3.768	3.761	3.832	3.768	3.879	138,943	3.8528	-2.46%
2019-01-15	0	4.880	4.870	4.880	4.860	4.950	58,000	284,100	4.8983	3.863	3.856	3.863	3.848	3.919	73,261	3.8779	-1.41%
2019-01-14	0	4.950	4.900	5.000	-	-	0	0	-	3.919	3.879	3.958	-	-	0	-	0.00%
2019-01-11	0	4.950	4.870	4.950	4.870	5.000	78,000	388,800	4.9846	3.919	3.856	3.919	3.856	3.958	98,524	3.9463	1.64%
2019-01-10	0	4.870	4.780	4.870	4.730	4.950	124,000	606,800	4.8935	3.856	3.784	3.856	3.745	3.919	156,627	3.8742	-1.42%
2019-01-09	0	4.940	4.860	4.950	4.850	4.950	377,739	1,834,474	4.8565	3.911	3.848	3.919	3.840	3.919	477,131	3.8448	0.82%
2019-01-08	0	4.900	4.810	4.940	4.710	5.070	60,000	294,520	4.9087	3.879	3.808	3.911	3.729	4.014	75,787	3.8861	-2.00%
2019-01-07	0	5.000	4.880	5.000	4.950	5.090	92,000	462,120	5.0230	3.958	3.863	3.958	3.919	4.030	116,207	3.9767	1.01%
2019-01-04	0	4.950	4.880	4.950	4.860	4.990	71,305	351,310	4.9269	3.919	3.863	3.919	3.848	3.951	90,067	3.9005	1.85%
2019-01-03	0	4.860	4.860	4.950	4.860	5.000	20,000	99,340	4.9670	3.848	3.848	3.919	3.848	3.958	25,262	3.9323	-1.82%
2019-01-02	0	4.950	4.860	4.950	4.900	4.950	28,000	138,100	4.9321	3.919	3.848	3.919	3.879	3.919	35,367	3.9047	0.41%
2018-12-31	0	4.930	4.860	4.930	4.900	4.930	18,000	88,400	4.9111	3.903	3.848	3.903	3.879	3.903	22,736	3.8881	0.20%
2018-12-28	0	4.920	4.920	4.940	4.920	5.000	64,000	318,280	4.9731	3.895	3.895	3.911	3.895	3.958	80,840	3.9372	-1.01%
2018-12-27	0	4.970	4.930	4.970	4.860	5.000	84,000	418,520	4.9824	3.935	3.903	3.935	3.848	3.958	106,102	3.9445	-1.00%
2018-12-24	0	5.020	5.000	5.020	5.020	5.190	42,000	216,680	5.1590	3.974	3.958	3.974	3.974	4.109	53,051	4.0844	-3.46%
2018-12-21	0	5.200	5.180	5.240	5.180	5.350	48,000	250,580	5.2204	4.117	4.101	4.148	4.101	4.236	60,630	4.1329	-2.99%
2018-12-20	0	5.360	5.300	5.380	5.360	5.390	28,000	150,520	5.3757	4.243	4.196	4.259	4.243	4.267	35,367	4.2559	0.00%
2018-12-19	0	5.360	5.320	5.380	-	-	0	0	-	4.243	4.212	4.259	-	-	0	-	0.00%
2018-12-18	0	5.360	5.360	5.590	5.320	5.600	6,000	32,840	5.4733	4.243	4.243	4.426	4.212	4.433	7,579	4.3332	-5.47%
2018-12-17	0	5.670	5.400	5.670	5.690	5.750	16,000	91,360	5.7100	4.489	4.275	4.489	4.505	4.552	20,210	4.5205	0.53%
2018-12-14	0	5.640	5.360	5.620	5.640	5.640	10,000	56,400	5.6400	4.465	4.243	4.449	4.465	4.465	12,631	4.4651	4.44%
2018-12-13	0	5.400	5.340	5.500	5.400	5.500	12,500	68,550	5.4840	4.275	4.228	4.354	4.275	4.354	15,789	4.3416	0.00%
2018-12-12	0	5.400	5.340	5.430	5.400	5.400	4,000	21,600	5.4000	4.275	4.228	4.299	4.275	4.275	5,052	4.2751	0.00%
2018-12-11	0	5.400	5.320	5.400	5.350	5.400	14,000	75,360	5.3829	4.275	4.212	4.275	4.236	4.275	17,684	4.2615	0.75%
2018-12-10	0	5.360	5.270	5.360	5.280	5.400	59,000	317,420	5.3800	4.243	4.172	4.243	4.180	4.275	74,524	4.2593	0.19%
2018-12-07	0	5.350	5.350	5.460	5.350	5.550	44,000	239,380	5.4405	4.236	4.236	4.323	4.236	4.394	55,577	4.3071	-1.11%
2018-12-06	0	5.410	5.410	5.450	5.400	5.630	110,000	609,500	5.5409	4.283	4.283	4.315	4.275	4.457	138,943	4.3867	-2.70%
2018-12-05	0	5.560	5.500	5.560	5.560	5.690	152,153	845,209	5.5550	4.402	4.354	4.402	4.402	4.505	192,188	4.3978	0.18%
2018-12-04	0	5.550	5.500	5.550	5.600	5.770	294,261	1,689,003	5.7398	4.394	4.354	4.394	4.433	4.568	371,688	4.5441	-3.65%
2018-12-03	0	5.760	5.760	5.800	5.760	6.000	298,000	1,770,920	5.9427	4.560	4.560	4.592	4.560	4.750	376,410	4.7048	-3.36%
2018-11-30	0	5.960	5.910	5.980	5.900	5.990	26,000	155,080	5.9646	4.718	4.679	4.734	4.671	4.742	32,841	4.7221	-1.32%
2018-11-29	0	6.040	5.990	6.050	6.010	6.040	8,000	48,300	6.0375	4.782	4.742	4.790	4.758	4.782	10,105	4.7798	-0.17%
2018-11-28	0	6.050	6.010	6.050	-	-	0	0	-	4.790	4.758	4.790	-	-	0	-	0.00%
2018-11-27	0	6.050	5.970	6.050	6.050	6.100	8,000	48,500	6.0625	4.790	4.726	4.790	4.790	4.829	10,105	4.7996	-0.82%
2018-11-26	0	6.100	5.970	6.100	-	-	0	0	-	4.829	4.726	4.829	-	-	0	-	-1.61%
2018-11-23	0	6.200	5.960	6.210	6.200	6.200	2,030	12,586	6.2000	4.908	4.718	4.916	4.908	4.908	2,564	4.9085	3.33%
2018-11-22	0	6.000	5.950	6.040	6.000	6.070	15,000	90,270	6.0180	4.750	4.711	4.782	4.750	4.806	18,947	4.7644	-0.17%
2018-11-21	0	6.010	6.010	6.070	6.010	6.190	26,000	158,080	6.0800	4.758	4.758	4.806	4.758	4.901	32,841	4.8135	-3.06%
2018-11-20	0	6.200	6.190	6.370	-	-	2,000	12,780	6.3900	4.908	4.901	5.043	-	-	2,526	5.0589	0.00%
2018-11-19	0	6.200	6.200	6.390	-	-	0	0	-	4.908	4.908	5.059	-	-	0	-	1.31%
2018-11-16	0	6.120	6.060	6.120	-	-	0	0	-	4.845	4.798	4.845	-	-	0	-	0.00%
2018-11-15	0	6.120	6.100	6.210	6.120	6.230	8,000	49,280	6.1600	4.845	4.829	4.916	4.845	4.932	10,105	4.8768	1.16%
2018-11-14	0	6.050	6.110	6.390	6.000	6.390	72,000	446,460	6.2008	4.790	4.837	5.059	4.750	5.059	90,945	4.9091	-0.82%
2018-11-13	0	6.100	6.100	6.120	6.100	6.200	18,000	110,700	6.1500	4.829	4.829	4.845	4.829	4.908	22,736	4.8689	-1.61%
2018-11-12	0	6.200	6.200	6.390	6.200	6.400	93,500	591,800	6.3294	4.908	4.908	5.059	4.908	5.067	118,102	5.0109	-2.97%
2018-11-09	0	6.390	6.350	6.400	6.350	6.390	14,000	88,980	6.3557	5.059	5.027	5.067	5.027	5.059	17,684	5.0317	2.24%
2018-11-08	0	6.250	6.250	6.300	6.250	6.390	365,281	2,318,164	6.3462	4.948	4.948	4.988	4.948	5.059	461,395	5.0243	-1.57%
2018-11-07	0	6.350	6.350	6.400	6.350	6.400	38,000	242,200	6.3737	5.027	5.027	5.067	5.027	5.067	47,999	5.0460	0.00%
2018-11-06	0	6.350	6.350	6.500	6.250	6.350	250,000	1,580,020	6.3201	5.027	5.027	5.146	4.948	5.027	315,781	5.0035	0.79%
2018-11-05	0	6.300	6.300	6.330	6.300	6.330	42,000	265,280	6.3162	4.988	4.988	5.011	4.988	5.011	53,051	5.0005	-0.47%
2018-11-02	0	6.330	6.250	6.350	6.150	6.390	111,500	700,705	6.2843	5.011	4.948	5.027	4.869	5.059	140,838	4.9752	1.28%
2018-11-01	0	6.250	6.160	6.350	6.150	6.250	78,000	482,080	6.1805	4.948	4.877	5.027	4.869	4.948	98,524	4.8930	1.63%
2018-10-31	0	6.150	6.100	6.150	6.100	6.200	173,000	1,068,950	6.1789	4.869	4.829	4.869	4.829	4.908	218,520	4.8918	0.00%
2018-10-30	0	6.150	6.000	6.250	6.000	6.250	164,000	1,017,500	6.2043	4.869	4.750	4.948	4.750	4.948	207,152	4.9119	-1.60%
2018-10-29	0	6.250	6.170	6.250	6.160	6.370	304,000	1,909,280	6.2805	4.948	4.885	4.948	4.877	5.043	383,989	4.9722	-1.26%
2018-10-26	0	6.330	6.250	6.330	6.330	6.330	2,000	12,660	6.3300	5.011	4.948	5.011	5.011	5.011	2,526	5.0114	-0.63%
2018-10-25	0	6.370	6.240	6.370	-	-	0	0	-	5.043	4.940	5.043	-	-	0	-	-0.31%
2018-10-24	0	6.390	6.230	6.450	-	-	0	0	-	5.059	4.932	5.106	-	-	0	-	0.00%
2018-10-23	0	6.390	6.230	6.400	6.390	6.440	6,000	38,440	6.4067	5.059	4.932	5.067	5.059	5.098	7,579	5.0721	-0.16%
2018-10-22	0	6.400	6.230	6.400	-	-	0	0	-	5.067	4.932	5.067	-	-	0	-	0.00%
2018-10-19	0	6.400	6.210	6.450	-	-	0	0	-	5.067	4.916	5.106	-	-	0	-	0.00%
2018-10-18	0	6.400	6.220	6.400	6.390	6.400	16,000	101,660	6.3538	5.067	4.924	5.067	5.059	5.067	20,210	5.0302	2.24%
2018-10-16	0	6.260	6.210	6.260	6.200	6.400	12,000	74,840	6.2367	4.956	4.916	4.956	4.908	5.067	15,157	4.9375	0.48%
2018-10-15	0	6.230	6.230	6.450	6.090	6.200	66,000	402,720	6.1018	4.932	4.932	5.106	4.821	4.908	83,366	4.8307	2.30%
2018-10-12	0	6.090	6.070	6.090	6.090	6.100	48,000	292,780	6.0996	4.821	4.806	4.821	4.821	4.829	60,630	4.8290	-0.16%
2018-10-11	0	6.100	6.100	6.220	6.070	6.360	46,000	281,300	6.1152	4.829	4.829	4.924	4.806	5.035	58,104	4.8413	-5.28%
2018-10-10	0	6.440	6.400	6.440	6.300	6.550	62,000	394,860	6.3687	5.098	5.067	5.098	4.988	5.186	78,314	5.0420	2.06%
2018-10-09	0	6.310	6.310	6.500	6.310	6.410	40,000	254,100	6.3525	4.996	4.996	5.146	4.996	5.075	50,525	5.0292	-2.17%
2018-10-08	0	6.450	6.400	6.540	6.450	6.540	6,000	39,060	6.5100	5.106	5.067	5.178	5.106	5.178	7,579	5.1539	-1.38%
2018-10-05	0	6.540	6.450	6.780	6.540	6.540	2,000	13,080	6.5400	5.178	5.106	5.368	5.178	5.178	2,526	5.1776	2.03%
2018-10-04	0	6.450	6.400	6.470	6.450	6.450	6,000	38,700	6.4500	5.075	5.035	5.090	5.075	5.075	7,626	5.0747	0.78%
2018-10-03	0	6.400	6.400	6.470	6.400	6.430	78,000	500,320	6.4144	5.035	5.035	5.090	5.035	5.059	99,138	5.0467	-0.62%
2018-10-02	0	6.440	6.410	6.480	6.440	6.600	168,000	1,086,920	6.4698	5.067	5.043	5.098	5.067	5.193	213,529	5.0903	0.47%
2018-09-28	0	6.410	6.400	6.500	6.410	6.500	48,000	311,700	6.4938	5.043	5.035	5.114	5.043	5.114	61,008	5.1091	-1.08%
2018-09-27	0	6.480	6.400	6.490	6.400	6.550	283,558	1,842,369	6.4973	5.098	5.035	5.106	5.035	5.153	360,404	5.1120	1.25%
2018-09-26	0	6.400	6.400	6.480	6.400	6.550	403,000	2,616,950	6.4937	5.035	5.035	5.098	5.035	5.153	512,215	5.1091	-1.39%
2018-09-24	0	6.490	6.400	6.500	6.490	6.500	44,000	285,820	6.4959	5.106	5.035	5.114	5.106	5.114	55,924	5.1108	-0.15%
2018-09-21	0	6.500	6.400	6.500	6.500	6.650	92,000	601,260	6.5354	5.114	5.035	5.114	5.114	5.232	116,932	5.1419	-1.52%
2018-09-20	0	6.600	6.540	6.600	6.560	6.600	70,000	460,900	6.5843	5.193	5.146	5.193	5.161	5.193	88,970	5.1804	-0.75%
2018-09-19	0	6.650	6.530	6.780	6.550	6.650	176,325	1,168,538	6.6272	5.232	5.138	5.334	5.153	5.232	224,110	5.2141	1.06%
2018-09-18	0	6.580	6.560	6.600	6.580	6.620	86,000	567,420	6.5979	5.177	5.161	5.193	5.177	5.208	109,306	5.1911	-1.05%
2018-09-17	0	6.650	6.620	6.690	6.650	6.730	22,000	146,880	6.6764	5.232	5.208	5.264	5.232	5.295	27,962	5.2528	-0.75%
2018-09-14	0	6.700	6.680	6.700	6.700	6.710	12,000	80,440	6.7033	5.271	5.256	5.271	5.271	5.279	15,252	5.2740	-0.74%
2018-09-13	0	6.750	6.710	6.760	6.750	6.780	14,000	94,700	6.7643	5.311	5.279	5.319	5.311	5.334	17,794	5.3220	-0.44%
2018-09-12	0	6.780	6.750	6.890	6.780	6.800	6,880	46,656	6.7814	5.334	5.311	5.421	5.334	5.350	8,745	5.3355	-0.29%
2018-09-11	0	6.800	6.800	6.900	6.800	6.950	38,000	259,180	6.8205	5.350	5.350	5.429	5.350	5.468	48,298	5.3662	-1.31%
2018-09-10	0	6.890	6.690	6.950	6.890	6.890	2,000	13,780	6.8900	5.421	5.264	5.468	5.421	5.421	2,542	5.4209	1.77%
2018-09-07	0	6.770	6.850	6.890	6.750	6.850	61,000	414,150	6.7893	5.326	5.389	5.421	5.311	5.389	77,531	5.3417	-1.88%
2018-09-06	0	6.900	6.800	6.900	6.800	6.900	16,000	110,000	6.8750	5.429	5.350	5.429	5.350	5.429	20,336	5.4091	1.17%
2018-09-05	0	6.820	6.810	6.890	6.770	6.940	10,000	68,600	6.8600	5.366	5.358	5.421	5.326	5.460	12,710	5.3973	-0.44%
2018-09-04	0	6.850	6.770	6.850	6.800	6.850	252,000	1,715,540	6.8077	5.389	5.326	5.389	5.350	5.389	320,293	5.3562	0.74%
2018-09-03	0	6.800	6.800	6.870	6.800	6.810	308,000	2,094,420	6.8001	5.350	5.350	5.405	5.350	5.358	391,469	5.3501	0.00%
2018-08-31	0	6.800	6.750	6.800	6.800	6.890	20,000	136,700	6.8350	5.350	5.311	5.350	5.350	5.421	25,420	5.3776	0.00%
2018-08-30	0	6.800	6.750	6.800	6.800	6.890	43,000	293,120	6.8167	5.350	5.311	5.350	5.350	5.421	54,653	5.3633	0.00%
2018-08-29	0	6.800	6.710	6.800	6.700	6.800	235,000	1,578,360	6.7164	5.350	5.279	5.350	5.271	5.350	298,686	5.2843	-1.31%
2018-08-28	0	6.890	6.750	6.890	6.800	6.900	57,000	391,970	6.8767	5.421	5.311	5.421	5.350	5.429	72,447	5.4104	-0.29%
2018-08-27	0	6.910	6.800	7.000	6.910	7.000	28,000	195,820	6.9936	5.437	5.350	5.507	5.437	5.507	35,588	5.5024	0.14%
2018-08-24	0	6.900	6.800	6.900	6.900	6.900	42,000	289,800	6.9000	5.429	5.350	5.429	5.429	5.429	53,382	5.4288	-1.43%
2018-08-23	0	7.000	6.910	7.000	6.900	7.000	118,000	815,400	6.9102	5.507	5.437	5.507	5.429	5.507	149,979	5.4368	1.45%
2018-08-22	0	6.900	6.800	6.900	6.890	6.900	62,080	428,232	6.8981	5.429	5.350	5.429	5.421	5.429	78,904	5.4273	0.15%
2018-08-21	0	6.890	6.890	7.000	6.700	7.000	84,000	581,980	6.9283	5.421	5.421	5.507	5.271	5.507	106,764	5.4511	3.61%
2018-08-20	0	6.650	6.630	6.650	6.700	6.950	90,216	621,667	6.8909	5.232	5.216	5.232	5.271	5.468	114,665	5.4216	-4.32%
2018-08-17	0	6.950	6.800	6.950	7.000	7.000	26,000	181,400	6.9769	5.468	5.350	5.468	5.507	5.507	33,046	5.4893	-0.71%
2018-08-16	0	7.000	6.950	7.000	6.900	7.000	70,000	487,440	6.9634	5.507	5.468	5.507	5.429	5.507	88,970	5.4787	2.04%
2018-08-15	0	6.860	6.850	7.000	6.850	7.000	178,000	1,243,300	6.9848	5.397	5.389	5.507	5.389	5.507	226,239	5.4955	-2.00%
2018-08-14	0	7.000	6.920	7.000	6.920	7.000	63,000	440,040	6.9848	5.507	5.445	5.507	5.445	5.507	80,073	5.4955	0.29%
2018-08-13	0	6.980	6.910	7.000	6.980	7.000	20,000	139,720	6.9860	5.492	5.437	5.507	5.492	5.507	25,420	5.4964	2.50%
2018-08-10	0	6.810	6.810	6.900	6.800	6.900	38,000	259,400	6.8263	5.358	5.358	5.429	5.350	5.429	48,298	5.3708	2.25%
2018-08-09	0	6.660	6.660	6.800	6.600	6.800	74,000	490,620	6.6300	5.240	5.240	5.350	5.193	5.350	94,054	5.2163	-2.06%
2018-08-08	0	6.800	6.620	6.800	6.800	7.000	30,000	205,600	6.8533	5.350	5.208	5.350	5.350	5.507	38,130	5.3921	0.00%
2018-08-07	0	6.800	6.800	7.000	6.800	7.000	26,535	183,945	6.9322	5.350	5.350	5.507	5.350	5.507	33,726	5.4541	0.00%
2018-08-06	0	6.800	6.800	7.000	6.800	7.000	38,000	265,600	6.9895	5.350	5.350	5.507	5.350	5.507	48,298	5.4992	-2.86%
2018-08-03	0	7.000	6.810	7.000	6.800	7.000	48,000	330,400	6.8833	5.507	5.358	5.507	5.350	5.507	61,008	5.4157	-1.41%
2018-08-02	0	7.100	7.100	7.150	7.050	7.130	126,000	889,180	7.0570	5.586	5.586	5.625	5.547	5.610	160,147	5.5523	0.71%
2018-08-01	0	7.050	7.050	7.150	6.920	7.200	145,500	1,020,110	7.0111	5.547	5.547	5.625	5.445	5.665	184,931	5.5162	0.71%
2018-07-31	0	7.000	6.880	7.180	7.000	7.340	244,000	1,730,040	7.0903	5.507	5.413	5.649	5.507	5.775	310,125	5.5785	1.16%
2018-07-30	0	6.920	6.800	6.920	6.800	7.000	348,000	2,385,060	6.8536	5.445	5.350	5.445	5.350	5.507	442,310	5.3923	1.76%
2018-07-27	0	6.800	6.580	6.800	6.240	7.200	573,616	3,868,362	6.7438	5.350	5.177	5.350	4.910	5.665	729,069	5.3059	10.57%
2018-07-26	0	6.150	6.150	6.200	6.050	6.500	138,500	862,870	6.2301	4.839	4.839	4.878	4.760	5.114	176,034	4.9017	2.50%
2018-07-25	0	6.000	5.950	6.000	5.800	6.000	212,000	1,248,660	5.8899	4.721	4.681	4.721	4.563	4.721	269,453	4.6341	4.35%
2018-07-24	0	5.750	5.750	5.800	5.650	5.900	95,147	549,892	5.7794	4.524	4.524	4.563	4.445	4.642	120,932	4.5471	-2.54%
2018-07-23	0	5.900	5.900	6.000	5.640	5.900	18,000	105,680	5.8711	4.642	4.642	4.721	4.437	4.642	22,878	4.6193	-1.67%
2018-07-20	0	6.000	5.900	6.000	6.100	6.100	2,000	12,200	6.1000	4.721	4.642	4.721	4.799	4.799	2,542	4.7994	-1.64%
2018-07-19	0	6.100	5.900	6.100	6.000	6.100	52,000	315,680	6.0708	4.799	4.642	4.799	4.721	4.799	66,092	4.7764	0.00%
2018-07-18	0	6.100	6.000	6.100	6.100	6.220	16,000	98,420	6.1513	4.799	4.721	4.799	4.799	4.894	20,336	4.8397	-1.61%
2018-07-17	0	6.200	6.100	6.200	6.200	6.200	20,000	124,000	6.2000	4.878	4.799	4.878	4.878	4.878	25,420	4.8780	0.00%
2018-07-16	0	6.200	6.150	6.200	6.190	6.210	274,362	1,700,928	6.1996	4.878	4.839	4.878	4.870	4.886	348,715	4.8777	0.00%
2018-07-13	0	6.200	6.100	6.200	-	-	0	0	-	4.878	4.799	4.878	-	-	0	-	0.00%
2018-07-12	0	6.200	6.150	6.200	6.150	6.200	46,000	283,920	6.1722	4.878	4.839	4.878	4.839	4.878	58,466	4.8561	0.00%
2018-07-11	0	6.200	6.100	6.220	6.050	6.200	50,000	305,980	6.1196	4.878	4.799	4.894	4.760	4.878	63,550	4.8148	2.82%
2018-07-10	0	6.030	5.960	6.050	5.300	6.380	505,000	3,048,740	6.0371	4.744	4.689	4.760	4.170	5.020	641,857	4.7499	-4.29%
2018-07-09	0	6.300	6.260	6.300	6.300	6.410	76,000	481,160	6.3311	4.957	4.925	4.957	4.957	5.043	96,596	4.9811	-0.47%
2018-07-06	0	6.330	6.210	6.330	6.330	6.500	124,000	790,220	6.3727	4.980	4.886	4.980	4.980	5.114	157,605	5.0139	-5.24%
2018-07-05	0	6.680	6.500	6.700	6.680	6.700	20,000	133,960	6.6980	5.256	5.114	5.271	5.256	5.271	25,420	5.2698	0.30%
2018-07-04	0	6.660	6.500	6.660	6.680	6.680	132,000	881,760	6.6800	5.240	5.114	5.240	5.256	5.256	167,773	5.2557	-0.60%
2018-07-03	0	6.700	6.500	6.700	6.700	6.700	4,000	26,800	6.7000	5.271	5.114	5.271	5.271	5.271	5,084	5.2714	0.00%
2018-06-29	0	6.700	6.500	6.700	-	-	0	0	-	5.271	5.114	5.271	-	-	0	-	0.00%
2018-06-28	0	6.700	6.500	6.700	6.700	6.740	84,000	562,960	6.7019	5.271	5.114	5.271	5.271	5.303	106,764	5.2729	0.00%
2018-06-27	0	6.700	6.200	6.760	6.700	6.800	793,321	5,352,622	6.7471	5.271	4.878	5.319	5.271	5.350	1,008,315	5.3085	-0.89%
2018-06-26	0	6.760	6.700	6.760	6.760	6.790	196,000	1,325,800	6.7643	5.319	5.271	5.319	5.319	5.342	249,117	5.3220	-0.44%
2018-06-25	0	6.790	6.760	6.790	6.790	6.810	88,000	599,120	6.8082	5.342	5.319	5.342	5.342	5.358	111,848	5.3565	0.59%
2018-06-22	0	6.750	6.700	6.750	6.750	6.750	14,000	94,500	6.7500	5.311	5.271	5.311	5.311	5.311	17,794	5.3108	0.00%
2018-06-21	0	6.750	6.750	6.850	6.700	6.750	50,000	335,100	6.7020	5.311	5.311	5.389	5.271	5.311	63,550	5.2730	-1.46%
2018-06-20	0	6.850	6.700	6.850	6.850	6.850	34,000	232,900	6.8500	5.389	5.271	5.389	5.389	5.389	43,214	5.3894	-0.72%
2018-06-19	0	6.900	6.850	6.900	6.900	7.000	194,000	1,356,560	6.9926	5.429	5.389	5.429	5.429	5.507	246,575	5.5016	-0.86%
2018-06-15	0	6.960	6.960	6.990	6.960	6.960	2,468	17,149	6.9485	5.476	5.476	5.500	5.476	5.476	3,137	5.4670	-0.43%
2018-06-14	0	6.990	6.960	7.000	6.990	7.010	188,000	1,315,960	6.9998	5.500	5.476	5.507	5.500	5.515	238,949	5.5073	0.43%
2018-06-13	0	6.960	6.850	6.960	6.960	7.000	42,000	293,920	6.9981	5.476	5.389	5.476	5.476	5.507	53,382	5.5060	-0.29%
2018-06-12	0	6.980	6.960	6.980	6.980	6.980	48,000	335,040	6.9800	5.492	5.476	5.492	5.492	5.492	61,008	5.4917	0.00%
2018-06-11	0	6.980	6.980	7.000	6.960	6.980	113,066	788,526	6.9740	5.492	5.492	5.507	5.476	5.492	143,707	5.4870	-0.29%
2018-06-08	0	7.000	6.960	7.000	7.000	7.000	100,000	700,000	7.0000	5.507	5.476	5.507	5.507	5.507	127,100	5.5075	0.00%
2018-06-07	0	7.000	6.950	7.000	7.000	7.000	650,000	4,550,000	7.0000	5.507	5.468	5.507	5.507	5.507	826,153	5.5075	2.49%
2018-06-06	0	6.950	6.950	7.000	6.950	6.950	40,000	278,000	6.9500	5.374	5.374	5.412	5.374	5.374	51,733	5.3737	1.46%
2018-06-05	0	6.850	6.800	6.850	6.800	6.890	14,000	95,560	6.8257	5.296	5.258	5.296	5.258	5.327	18,107	5.2776	1.03%
2018-06-04	0	6.780	6.780	7.050	6.770	6.800	14,000	94,980	6.7843	5.242	5.242	5.451	5.235	5.258	18,107	5.2456	-0.15%
2018-06-01	0	6.790	6.770	6.790	6.790	6.800	10,000	67,920	6.7920	5.250	5.235	5.250	5.250	5.258	12,933	5.2515	-0.88%
2018-05-31	0	6.850	6.770	6.850	6.850	6.850	6,000	41,100	6.8500	5.296	5.235	5.296	5.296	5.296	7,760	5.2964	-0.72%
2018-05-30	0	6.900	6.740	6.900	6.900	6.900	6,000	41,400	6.9000	5.335	5.211	5.335	5.335	5.335	7,760	5.3350	-0.86%
2018-05-29	0	6.960	6.810	6.960	6.750	7.200	104,000	709,880	6.8258	5.381	5.265	5.381	5.219	5.567	134,507	5.2776	-0.57%
2018-05-28	0	7.000	6.710	7.000	-	-	0	0	-	5.412	5.188	5.412	-	-	0	-	-0.14%
2018-05-25	0	7.010	7.010	7.050	7.010	7.010	18,000	126,180	7.0100	5.420	5.420	5.451	5.420	5.420	23,280	5.4201	-0.57%
2018-05-24	0	7.050	7.010	7.050	7.010	7.100	46,000	323,440	7.0313	5.451	5.420	5.451	5.420	5.490	59,493	5.4366	-0.70%
2018-05-23	0	7.100	7.100	7.500	7.010	7.010	100,000	701,000	7.0100	5.490	5.490	5.799	5.420	5.420	129,334	5.4201	1.28%
2018-05-21	0	7.010	6.990	7.500	7.010	7.010	4,000	28,040	7.0100	5.420	5.405	5.799	5.420	5.420	5,173	5.4201	-0.14%
2018-05-18	0	7.020	7.010	7.500	-	-	0	0	-	5.428	5.420	5.799	-	-	0	-	0.00%
2018-05-17	0	7.020	7.010	7.500	7.010	7.020	30,000	210,360	7.0120	5.428	5.420	5.799	5.420	5.428	38,800	5.4216	0.29%
2018-05-16	0	7.000	6.900	7.250	7.000	7.250	66,000	474,280	7.1861	5.412	5.335	5.606	5.412	5.606	85,360	5.5562	0.00%
2018-05-15	0	7.000	7.000	7.250	7.000	7.000	4,000	28,000	7.0000	5.412	5.412	5.606	5.412	5.412	5,173	5.4124	0.14%
2018-05-14	0	6.990	6.850	7.250	-	-	0	0	-	5.405	5.296	5.606	-	-	0	-	0.00%
2018-05-11	0	6.990	6.850	6.990	6.990	7.020	10,000	70,020	7.0020	5.405	5.296	5.405	5.405	5.428	12,933	5.4139	0.58%
2018-05-10	0	6.950	6.850	6.990	-	-	2,000	13,980	6.9900	5.374	5.296	5.405	-	-	2,587	5.4046	0.00%
2018-05-09	0	6.950	6.950	7.050	-	-	0	0	-	5.374	5.374	5.451	-	-	0	-	1.46%
2018-05-08	0	6.850	6.850	7.050	6.850	6.850	10,000	68,700	6.8700	5.296	5.296	5.451	5.296	5.296	12,933	5.3118	0.00%
2018-05-07	0	6.850	6.850	7.000	-	-	0	0	-	5.296	5.296	5.412	-	-	0	-	0.00%
2018-05-04	0	6.850	6.850	7.050	6.850	6.850	36,000	246,600	6.8500	5.296	5.296	5.451	5.296	5.296	46,560	5.2964	0.00%
2018-05-03	0	6.850	6.750	6.850	6.840	6.850	10,000	68,480	6.8480	5.296	5.219	5.296	5.289	5.296	12,933	5.2948	0.00%
2018-05-02	0	6.850	6.800	6.850	6.800	6.850	12,000	81,800	6.8167	5.296	5.258	5.296	5.258	5.296	15,520	5.2706	-0.72%
2018-04-30	0	6.900	6.710	6.900	6.900	6.900	4,000	27,600	6.9000	5.335	5.188	5.335	5.335	5.335	5,173	5.3350	0.73%
2018-04-27	0	6.850	6.850	6.990	-	-	4,000	27,960	6.9900	5.296	5.296	5.405	-	-	5,173	5.4046	1.18%
2018-04-26	0	6.770	6.770	6.990	-	-	0	0	-	5.235	5.235	5.405	-	-	0	-	0.30%
2018-04-25	0	6.750	6.750	6.990	6.700	6.800	14,000	94,260	6.7329	5.219	5.219	5.405	5.180	5.258	18,107	5.2058	-3.57%
2018-04-24	0	7.000	6.780	7.000	7.000	7.000	10,000	70,000	7.0000	5.412	5.242	5.412	5.412	5.412	12,933	5.4124	0.00%
2018-04-23	0	7.000	6.700	7.000	7.000	7.010	34,000	238,020	7.0006	5.412	5.180	5.412	5.412	5.420	43,973	5.4128	0.00%
2018-04-20	0	7.000	7.000	7.150	7.000	7.000	704,000	5,033,300	7.1496	5.412	5.412	5.528	5.412	5.412	910,508	5.5280	0.00%
2018-04-19	0	7.000	7.000	7.150	7.000	7.090	56,000	396,500	7.0804	5.412	5.412	5.528	5.412	5.482	72,427	5.4745	-1.82%
2018-04-18	0	7.130	7.000	7.130	-	-	0	0	-	5.513	5.412	5.513	-	-	0	-	-0.28%
2018-04-17	0	7.150	7.000	7.200	-	-	0	0	-	5.528	5.412	5.567	-	-	0	-	0.00%
2018-04-16	0	7.150	7.000	7.150	7.150	7.150	12,000	85,800	7.1500	5.528	5.412	5.528	5.528	5.528	15,520	5.5283	0.00%
2018-04-13	0	7.150	7.100	7.150	7.150	7.150	238,000	1,683,100	7.0718	5.528	5.490	5.528	5.528	5.528	307,814	5.4679	0.00%
2018-04-12	0	7.150	7.100	7.150	7.150	7.150	2,000	14,300	7.1500	5.528	5.490	5.528	5.528	5.528	2,587	5.5283	0.42%
2018-04-11	0	7.120	7.100	7.120	7.150	7.150	20,000	143,000	7.1500	5.505	5.490	5.505	5.528	5.528	25,867	5.5283	-0.42%
2018-04-10	0	7.150	7.100	7.150	7.150	7.150	10,000	71,500	7.1500	5.528	5.490	5.528	5.528	5.528	12,933	5.5283	0.00%
2018-04-09	0	7.150	7.100	7.150	-	-	0	0	-	5.528	5.490	5.528	-	-	0	-	0.00%
2018-04-06	0	7.150	7.100	7.200	7.100	7.200	48,200	344,630	7.1500	5.528	5.490	5.567	5.490	5.567	62,339	5.5283	-0.69%
2018-04-04	0	7.200	7.100	7.200	7.000	7.200	30,000	211,840	7.0613	5.567	5.490	5.567	5.412	5.567	38,800	5.4598	1.41%
2018-04-03	0	7.100	7.100	7.200	7.090	7.200	46,000	326,620	7.1004	5.490	5.490	5.567	5.482	5.567	59,493	5.4900	-2.07%
2018-03-29	0	7.250	7.100	7.250	7.000	7.250	75,000	532,850	7.1047	5.606	5.490	5.606	5.412	5.606	97,000	5.4933	2.11%
2018-03-28	0	7.100	7.100	7.150	7.100	7.250	132,000	941,700	7.1341	5.490	5.490	5.528	5.490	5.606	170,720	5.5160	2.16%
2018-03-27	0	6.950	6.850	7.000	6.950	6.950	32,000	223,000	6.9688	5.374	5.296	5.412	5.374	5.374	41,387	5.3882	4.51%
2018-03-26	0	6.650	6.560	6.650	6.560	6.900	9,000	60,120	6.6800	5.142	5.072	5.142	5.072	5.335	11,640	5.1649	-5.00%
2018-03-23	0	7.000	6.560	7.000	7.000	7.000	30,000	210,000	7.0000	5.412	5.072	5.412	5.412	5.412	38,800	5.4124	0.00%
2018-03-22	0	7.000	6.900	7.600	7.000	7.000	26,000	182,000	7.0000	5.412	5.335	5.876	5.412	5.412	33,627	5.4124	2.04%
2018-03-21	0	6.860	6.860	7.000	-	-	0	0	-	5.304	5.304	5.412	-	-	0	-	0.29%
2018-03-20	0	6.840	6.600	7.000	6.840	6.900	10,000	68,880	6.8880	5.289	5.103	5.412	5.289	5.335	12,933	5.3258	-2.01%
2018-03-19	0	6.980	6.840	7.000	6.980	6.980	6,000	41,880	6.9800	5.397	5.289	5.412	5.397	5.397	7,760	5.3969	-0.29%
2018-03-16	0	7.000	6.980	7.100	7.000	7.000	6,000	42,000	7.0000	5.412	5.397	5.490	5.412	5.412	7,760	5.4124	0.00%
2018-03-15	0	7.000	6.980	7.000	7.090	7.100	74,000	525,380	7.0997	5.412	5.397	5.412	5.482	5.490	95,707	5.4895	0.00%
2018-03-14	0	7.000	6.910	7.000	6.900	7.000	343,900	2,397,160	6.9705	5.412	5.343	5.412	5.335	5.412	444,778	5.3896	1.45%
2018-03-13	0	6.900	6.840	6.900	6.900	6.900	14,200	97,980	6.9000	5.335	5.289	5.335	5.335	5.335	18,365	5.3350	-1.29%
2018-03-12	0	6.990	6.900	6.990	-	-	0	0	-	5.405	5.335	5.405	-	-	0	-	-0.14%
2018-03-09	0	7.000	6.900	7.000	7.000	7.000	2,000	14,000	7.0000	5.412	5.335	5.412	5.412	5.412	2,587	5.4124	0.00%
2018-03-08	0	7.000	6.900	7.000	7.000	7.000	76,000	531,940	6.9992	5.412	5.335	5.412	5.412	5.412	98,294	5.4118	0.00%
2018-03-07	0	7.000	6.900	7.000	6.990	7.000	30,000	209,800	6.9933	5.412	5.335	5.412	5.405	5.412	38,800	5.4072	0.00%
2018-03-06	0	7.000	6.820	7.000	7.000	7.000	32,000	224,000	7.0000	5.412	5.273	5.412	5.412	5.412	41,387	5.4124	-0.57%
2018-03-05	0	7.040	6.820	7.050	-	-	0	0	-	5.443	5.273	5.451	-	-	0	-	0.00%
2018-03-02	0	7.040	6.820	7.050	-	-	0	0	-	5.443	5.273	5.451	-	-	0	-	-0.85%
2018-03-01	0	7.100	7.030	7.100	6.920	7.100	72,000	510,280	7.0872	5.490	5.436	5.490	5.351	5.490	93,120	5.4798	3.95%
2018-02-28	0	6.830	6.830	6.920	6.820	6.820	4,000	27,280	6.8200	5.281	5.281	5.351	5.273	5.273	5,173	5.2732	0.15%
2018-02-27	0	6.820	6.820	6.950	6.820	6.990	8,000	55,580	6.9475	5.273	5.273	5.374	5.273	5.405	10,347	5.3718	-2.57%
2018-02-26	0	7.000	6.800	7.000	7.100	7.100	14,497	102,739	7.0869	5.412	5.258	5.412	5.490	5.490	18,749	5.4796	-1.69%
2018-02-23	0	7.120	7.120	7.400	7.100	7.110	48,000	341,160	7.1075	5.505	5.505	5.722	5.490	5.497	62,080	5.4955	0.28%
2018-02-22	0	7.100	7.100	7.250	-	-	0	0	-	5.490	5.490	5.606	-	-	0	-	0.00%
2018-02-21	0	7.100	7.100	7.300	-	-	0	0	-	5.490	5.490	5.644	-	-	0	-	0.00%
2018-02-20	0	7.100	7.100	7.400	-	-	0	0	-	5.490	5.490	5.722	-	-	0	-	0.71%
2018-02-15	0	7.050	7.000	7.200	-	-	0	0	-	5.451	5.412	5.567	-	-	0	-	0.00%
2018-02-14	0	7.050	6.800	7.200	7.000	7.050	28,000	196,300	7.0107	5.451	5.258	5.567	5.412	5.451	36,213	5.4206	0.71%
2018-02-13	0	7.000	7.000	7.500	7.000	7.000	6,000	42,000	7.0000	5.412	5.412	5.799	5.412	5.412	7,760	5.4124	1.74%
2018-02-12	0	6.880	6.800	7.000	6.800	6.880	16,000	109,440	6.8400	5.320	5.258	5.412	5.258	5.320	20,693	5.2887	1.18%
2018-02-09	0	6.800	6.800	6.880	6.800	7.000	14,000	95,980	6.8557	5.258	5.258	5.320	5.258	5.412	18,107	5.3008	-2.86%
2018-02-08	0	7.000	6.800	7.000	7.050	7.050	6,000	42,300	7.0500	5.412	5.258	5.412	5.451	5.451	7,760	5.4510	-1.41%
2018-02-07	0	7.100	7.020	7.120	6.750	7.100	1,352,000	9,491,600	7.0204	5.490	5.428	5.505	5.219	5.490	1,748,590	5.4281	5.19%
2018-02-06	0	6.750	6.720	6.750	6.750	6.760	122,000	823,540	6.7503	5.219	5.196	5.219	5.219	5.227	157,787	5.2193	-1.46%
2018-02-05	0	6.850	6.720	6.850	6.800	6.950	68,000	463,900	6.8221	5.296	5.196	5.296	5.258	5.374	87,947	5.2748	0.74%
2018-02-02	0	6.800	6.800	6.950	6.800	6.800	88,000	598,400	6.8000	5.258	5.258	5.374	5.258	5.258	113,814	5.2577	-1.45%
2018-02-01	0	6.900	6.800	6.950	6.900	6.950	15,000	103,930	6.9287	5.335	5.258	5.374	5.335	5.374	19,400	5.3572	-0.72%
2018-01-31	0	6.950	6.720	6.950	-	-	0	0	-	5.374	5.196	5.374	-	-	0	-	0.00%
2018-01-30	0	6.950	6.720	6.950	6.800	6.950	70,000	477,500	6.8214	5.374	5.196	5.374	5.258	5.374	90,533	5.2743	2.21%
2018-01-29	0	6.800	6.800	6.950	-	-	0	0	-	5.258	5.258	5.374	-	-	0	-	0.00%
2018-01-26	0	6.800	6.800	6.870	6.800	6.950	58,000	397,940	6.8610	5.258	5.258	5.312	5.258	5.374	75,013	5.3049	-1.16%
2018-01-25	0	6.880	6.850	6.880	-	-	2,000	13,800	6.9000	5.320	5.296	5.320	-	-	2,587	5.3350	-0.29%
2018-01-24	0	6.900	6.870	6.900	6.900	6.900	90,000	621,000	6.9000	5.335	5.312	5.335	5.335	5.335	116,400	5.3350	0.00%
2018-01-23	0	6.900	6.820	6.900	6.900	6.900	8,000	55,200	6.9000	5.335	5.273	5.335	5.335	5.335	10,347	5.3350	0.00%
2018-01-22	0	6.900	6.900	7.000	6.790	6.850	112,000	761,840	6.8021	5.335	5.335	5.412	5.250	5.296	144,854	5.2594	1.62%
2018-01-19	0	6.790	6.720	6.800	6.750	6.790	46,000	310,820	6.7570	5.250	5.196	5.258	5.219	5.250	59,493	5.2244	0.30%
2018-01-18	0	6.770	6.750	6.770	-	-	0	0	-	5.235	5.219	5.235	-	-	0	-	-0.29%
2018-01-17	0	6.790	6.750	6.790	-	-	0	0	-	5.250	5.219	5.250	-	-	0	-	-0.15%
2018-01-16	0	6.800	6.760	6.800	6.800	6.800	2,000	13,600	6.8000	5.258	5.227	5.258	5.258	5.258	2,587	5.2577	0.00%
2018-01-15	0	6.800	6.750	6.800	6.760	6.800	18,000	121,920	6.7733	5.258	5.219	5.258	5.227	5.258	23,280	5.2371	-0.73%
2018-01-12	0	6.850	6.650	6.850	6.850	6.850	6,000	41,100	6.8500	5.296	5.142	5.296	5.296	5.296	7,760	5.2964	0.74%
2018-01-11	0	6.800	6.800	7.000	-	-	10,000	67,220	6.7220	5.258	5.258	5.412	-	-	12,933	5.1974	0.74%
2018-01-10	0	6.750	6.750	7.000	6.750	7.000	66,000	450,980	6.8330	5.219	5.219	5.412	5.219	5.412	85,360	5.2833	-0.74%
2018-01-09	0	6.800	6.750	6.800	6.800	6.800	12,000	81,600	6.8000	5.258	5.219	5.258	5.258	5.258	15,520	5.2577	-0.58%
2018-01-08	0	6.840	6.840	7.000	6.840	6.840	4,000	27,360	6.8400	5.289	5.289	5.412	5.289	5.289	5,173	5.2887	-2.01%
2018-01-05	0	6.980	6.840	6.980	7.000	7.000	4,000	28,000	7.0000	5.397	5.289	5.397	5.412	5.412	5,173	5.4124	0.00%
2018-01-04	0	6.980	6.820	6.980	7.000	7.000	204,000	1,428,000	7.0000	5.397	5.273	5.397	5.412	5.412	263,840	5.4124	-0.29%
2018-01-03	0	7.000	6.720	7.000	7.000	7.000	23,843	166,901	7.0000	5.412	5.196	5.412	5.412	5.412	30,837	5.4124	0.00%
2018-01-02	0	7.000	6.720	7.000	6.950	7.000	584,000	4,086,800	6.9979	5.412	5.196	5.412	5.374	5.412	755,308	5.4108	0.00%
2017-12-29	0	7.000	6.950	7.000	6.950	7.000	417,000	2,918,140	6.9979	5.412	5.374	5.412	5.374	5.412	539,321	5.4108	1.74%
2017-12-28	0	6.880	6.880	6.920	6.710	7.000	26,000	180,300	6.9346	5.320	5.320	5.351	5.188	5.412	33,627	5.3618	1.18%
2017-12-27	0	6.800	6.800	6.980	6.500	6.800	10,000	66,200	6.6200	5.258	5.258	5.397	5.026	5.258	12,933	5.1185	-2.58%
2017-12-22	0	6.980	-	6.980	6.980	6.980	4,000	27,920	6.9800	5.397	-	5.397	5.397	5.397	5,173	5.3969	-0.29%
2017-12-21	0	7.000	6.980	7.000	7.000	7.000	6,000	42,000	7.0000	5.412	5.397	5.412	5.412	5.412	7,760	5.4124	0.00%
2017-12-20	0	7.000	6.980	7.000	-	-	0	0	-	5.412	5.397	5.412	-	-	0	-	0.00%
2017-12-19	0	7.000	6.980	7.000	7.000	7.000	30,000	210,000	7.0000	5.412	5.397	5.412	5.412	5.412	38,800	5.4124	0.00%
2017-12-18	0	7.000	6.950	7.000	7.000	7.100	1,144,000	8,094,600	7.0757	5.412	5.374	5.412	5.412	5.490	1,479,576	5.4709	0.72%
2017-12-15	0	6.950	6.750	6.950	6.570	6.950	10,000	67,780	6.7780	5.374	5.219	5.374	5.080	5.374	12,933	5.2407	0.00%
2017-12-14	0	6.950	6.000	6.950	-	-	4,000	27,120	6.7800	5.374	4.639	5.374	-	-	5,173	5.2423	0.00%
2017-12-13	0	6.950	-	7.000	6.950	6.950	14,000	97,300	6.9500	5.374	-	5.412	5.374	5.374	18,107	5.3737	0.00%
2017-12-12	0	6.950	6.950	7.000	6.950	6.950	20,000	139,000	6.9500	5.374	5.374	5.412	5.374	5.374	25,867	5.3737	0.00%
2017-12-11	0	6.950	6.940	6.950	6.880	6.950	594,468	4,102,185	6.9006	5.374	5.366	5.374	5.320	5.374	768,847	5.3355	5.30%
2017-12-08	0	6.600	-	6.600	-	-	0	0	-	5.103	-	5.103	-	-	0	-	0.00%
2017-12-07	0	6.600	6.300	6.780	6.600	6.800	30,000	200,960	6.6987	5.103	4.871	5.242	5.103	5.258	38,800	5.1794	0.00%
2017-12-06	0	6.600	6.600	6.700	6.600	6.700	14,468	95,865	6.6260	5.103	5.103	5.180	5.103	5.180	18,712	5.1232	-1.49%
2017-12-05	0	6.700	6.700	6.800	6.600	6.600	2,468	16,288	6.5997	5.180	5.180	5.258	5.103	5.103	3,192	5.1028	1.52%
2017-12-04	0	6.600	6.600	6.800	6.600	6.600	16,000	105,600	6.6000	5.103	5.103	5.258	5.103	5.103	20,693	5.1031	-1.49%
2017-12-01	0	6.700	6.590	6.900	-	-	4,000	26,360	6.5900	5.180	5.095	5.335	-	-	5,173	5.0954	0.00%
2017-11-30	0	6.700	6.590	6.900	-	-	0	0	-	5.180	5.095	5.335	-	-	0	-	0.00%
2017-11-29	0	6.700	6.590	7.000	6.700	6.700	18,000	120,600	6.7000	5.180	5.095	5.412	5.180	5.180	23,280	5.1804	-0.74%
2017-11-28	0	6.750	6.610	6.750	6.590	6.750	36,000	242,140	6.7261	5.219	5.111	5.219	5.095	5.219	46,560	5.2006	-0.74%
2017-11-27	0	6.800	6.300	6.800	6.800	6.800	6,000	40,080	6.6800	5.258	4.871	5.258	5.258	5.258	7,760	5.1649	3.03%
2017-11-24	0	6.600	6.300	7.000	-	-	0	0	-	5.103	4.871	5.412	-	-	0	-	0.00%
2017-11-23	0	6.600	6.480	6.650	6.520	7.000	1,222,000	8,054,740	6.5914	5.103	5.010	5.142	5.041	5.412	1,580,456	5.0965	1.54%
2017-11-22	0	6.500	6.400	6.600	6.500	6.700	19,580	130,186	6.6489	5.026	4.948	5.103	5.026	5.180	25,324	5.1409	-4.41%
2017-11-21	0	6.800	6.600	6.800	-	-	0	0	-	5.258	5.103	5.258	-	-	0	-	0.00%
2017-11-20	0	6.800	6.600	6.800	-	-	0	0	-	5.258	5.103	5.258	-	-	0	-	0.00%
2017-11-17	0	6.800	6.600	6.800	-	-	0	0	-	5.258	5.103	5.258	-	-	0	-	0.00%
2017-11-16	0	6.800	6.400	6.800	-	-	0	0	-	5.258	4.948	5.258	-	-	0	-	-1.31%
2017-11-15	0	6.890	6.400	6.890	-	-	0	0	-	5.327	4.948	5.327	-	-	0	-	-0.14%
2017-11-14	0	6.900	6.300	6.900	6.900	6.900	2,000	13,800	6.9000	5.335	4.871	5.335	5.335	5.335	2,587	5.3350	0.00%
2017-11-13	0	6.900	6.300	6.900	6.900	6.990	7,720	53,448	6.9233	5.335	4.871	5.335	5.335	5.405	9,985	5.3531	0.00%
2017-11-10	0	6.900	6.300	6.900	6.900	6.900	2,000	13,800	6.9000	5.335	4.871	5.335	5.335	5.335	2,587	5.3350	0.00%
2017-11-09	0	6.900	6.600	6.900	-	-	0	0	-	5.335	5.103	5.335	-	-	0	-	0.00%
2017-11-08	0	6.900	6.700	6.900	-	-	0	0	-	5.335	5.180	5.335	-	-	0	-	0.00%
2017-11-07	0	6.900	6.300	6.900	6.900	7.000	66,000	459,300	6.9591	5.335	4.871	5.335	5.335	5.412	85,360	5.3807	0.29%
2017-11-06	0	6.880	6.850	6.880	6.900	6.900	2,000	13,800	6.9000	5.320	5.296	5.320	5.335	5.335	2,587	5.3350	-1.15%
2017-11-03	0	6.960	6.900	6.960	7.000	7.000	30,000	210,000	7.0000	5.381	5.335	5.381	5.412	5.412	38,800	5.4124	-0.29%
2017-11-02	0	6.980	6.500	6.980	6.990	6.990	4,000	27,960	6.9900	5.397	5.026	5.397	5.405	5.405	5,173	5.4046	-0.14%
2017-11-01	0	6.990	6.750	6.990	6.900	7.050	1,222,000	8,551,040	6.9976	5.405	5.219	5.405	5.335	5.451	1,580,456	5.4105	0.43%
2017-10-31	0	6.960	6.200	6.960	-	-	0	0	-	5.381	4.794	5.381	-	-	0	-	0.00%
2017-10-30	0	6.960	6.200	6.980	-	-	0	0	-	5.381	4.794	5.397	-	-	0	-	0.00%
2017-10-27	0	6.960	6.200	6.960	6.920	6.960	16,000	110,960	6.9350	5.381	4.794	5.381	5.351	5.381	20,693	5.3621	-0.57%
2017-10-26	0	7.000	6.210	7.000	6.900	7.000	34,000	237,120	6.9741	5.412	4.802	5.412	5.335	5.412	43,973	5.3923	0.72%
2017-10-25	0	6.950	6.200	6.950	-	-	0	0	-	5.374	4.794	5.374	-	-	0	-	-0.29%
2017-10-24	0	6.970	6.200	6.970	-	-	0	0	-	5.389	4.794	5.389	-	-	0	-	0.00%
2017-10-23	0	6.970	6.200	6.970	6.990	6.990	10,000	69,900	6.9900	5.389	4.794	5.389	5.405	5.405	12,933	5.4046	-0.14%
2017-10-20	0	6.980	6.200	6.990	6.980	6.980	5,945	41,476	6.9766	5.397	4.794	5.405	5.397	5.397	7,689	5.3943	0.00%
2017-10-19	0	6.980	6.200	6.980	-	-	0	0	-	5.397	4.794	5.397	-	-	0	-	-0.14%
2017-10-18	0	6.990	6.300	6.990	6.870	7.000	32,000	221,900	6.9344	5.405	4.871	5.405	5.312	5.412	41,387	5.3616	1.75%
2017-10-17	0	6.870	6.870	7.000	6.740	6.740	514,000	3,464,360	6.7400	5.312	5.312	5.412	5.211	5.211	664,775	5.2113	5.53%
2017-10-16	0	6.510	6.510	7.000	-	-	0	0	-	5.033	5.033	5.412	-	-	0	-	0.15%
2017-10-13	0	6.500	6.200	7.000	6.500	6.500	1,002,000	6,513,000	6.5000	5.026	4.794	5.412	5.026	5.026	1,295,922	5.0258	0.00%
2017-10-12	0	6.500	6.360	6.500	6.250	6.500	1,269,000	8,196,410	6.4590	5.026	4.918	5.026	4.832	5.026	1,641,243	4.9940	4.84%
2017-10-11	0	6.200	6.200	6.250	6.200	6.200	7,500	46,395	6.1860	4.794	4.794	4.832	4.794	4.794	9,700	4.7830	-0.32%
2017-10-10	0	6.220	6.200	6.220	6.250	6.250	52,000	325,000	6.2500	4.809	4.794	4.809	4.832	4.832	67,253	4.8325	-0.48%
2017-10-09	0	6.250	6.200	6.250	6.100	6.250	848,000	5,299,240	6.2491	4.832	4.794	4.832	4.716	4.832	1,096,749	4.8318	0.00%
2017-10-06	0	6.250	6.100	6.250	6.290	6.290	22,000	138,380	6.2900	4.832	4.716	4.832	4.863	4.863	28,453	4.8634	-1.11%
2017-10-04	0	6.320	6.100	6.350	-	-	0	0	-	4.887	4.716	4.910	-	-	0	-	0.00%
2017-10-03	0	6.350	6.100	6.350	-	-	0	0	-	4.887	4.694	4.887	-	-	0	-	0.00%
2017-09-29	0	6.350	6.200	6.350	6.350	6.350	104,000	660,400	6.3500	4.887	4.771	4.887	4.887	4.887	135,145	4.8866	0.00%
2017-09-28	0	6.350	6.100	6.500	6.350	6.380	10,000	63,740	6.3740	4.887	4.694	5.002	4.887	4.910	12,995	4.9051	0.00%
2017-09-27	0	6.350	6.100	6.350	6.380	6.380	20,000	127,600	6.3800	4.887	4.694	4.887	4.910	4.910	25,989	4.9097	0.00%
2017-09-26	0	6.350	6.100	6.350	6.350	6.350	36,000	229,200	6.3667	4.887	4.694	4.887	4.887	4.887	46,781	4.8994	0.00%
2017-09-25	0	6.350	6.100	6.350	-	-	0	0	-	4.887	4.694	4.887	-	-	0	-	0.00%
2017-09-22	0	6.350	6.060	6.350	-	-	0	0	-	4.887	4.663	4.887	-	-	0	-	0.00%
2017-09-21	0	6.350	6.060	6.350	-	-	0	0	-	4.887	4.663	4.887	-	-	0	-	0.00%
2017-09-20	0	6.350	6.060	6.350	6.350	6.350	14,000	88,900	6.3500	4.887	4.663	4.887	4.887	4.887	18,193	4.8866	0.00%
2017-09-19	0	6.350	6.060	6.350	6.350	6.350	54,000	342,900	6.3500	4.887	4.663	4.887	4.887	4.887	70,172	4.8866	-0.31%
2017-09-18	0	6.370	6.350	6.380	-	-	1,000	6,300	6.3000	4.902	4.887	4.910	-	-	1,299	4.8481	0.00%
2017-09-15	0	6.370	6.350	6.450	-	-	0	0	-	4.902	4.887	4.964	-	-	0	-	0.00%
2017-09-14	0	6.370	6.350	6.450	-	-	0	0	-	4.902	4.887	4.964	-	-	0	-	0.00%
2017-09-13	0	6.370	6.350	6.450	-	-	0	0	-	4.902	4.887	4.964	-	-	0	-	0.00%
2017-09-12	0	6.370	6.350	6.450	-	-	100	637	6.3700	4.902	4.887	4.964	-	-	130	4.9020	0.00%
2017-09-11	0	6.370	6.370	6.750	6.350	6.360	50,000	317,740	6.3548	4.902	4.902	5.194	4.887	4.894	64,974	4.8903	-2.00%
2017-09-08	0	6.500	6.350	6.800	-	-	0	0	-	5.002	4.887	5.233	-	-	0	-	0.00%
2017-09-07	0	6.500	6.350	6.790	-	-	0	0	-	5.002	4.887	5.225	-	-	0	-	0.00%
2017-09-06	0	6.500	6.350	6.790	-	-	0	0	-	5.002	4.887	5.225	-	-	0	-	0.00%
2017-09-05	0	6.500	6.350	6.800	6.500	6.500	12,000	78,000	6.5000	5.002	4.887	5.233	5.002	5.002	15,594	5.0020	0.78%
2017-09-04	0	6.450	6.060	6.500	-	-	0	0	-	4.964	4.663	5.002	-	-	0	-	0.00%
2017-09-01	0	6.450	6.450	6.500	6.440	6.450	310,000	1,999,440	6.4498	4.964	4.964	5.002	4.956	4.964	402,837	4.9634	0.00%
2017-08-31	0	6.450	6.350	6.450	6.350	6.450	6,000	38,500	6.4167	4.964	4.887	4.964	4.887	4.964	7,797	4.9379	0.00%
2017-08-30	0	6.450	6.350	6.450	6.450	6.450	2,000	12,900	6.4500	4.964	4.887	4.964	4.964	4.964	2,599	4.9635	-0.62%
2017-08-29	0	6.490	6.350	6.500	6.490	6.490	2,112	13,706	6.4896	4.994	4.887	5.002	4.994	4.994	2,744	4.9940	0.00%
2017-08-28	0	6.490	6.350	6.490	-	-	0	0	-	4.994	4.887	4.994	-	-	0	-	-0.15%
2017-08-25	0	6.500	6.350	6.500	-	-	0	0	-	5.002	4.887	5.002	-	-	0	-	0.00%
2017-08-24	0	6.500	6.350	6.500	-	-	0	0	-	5.002	4.887	5.002	-	-	0	-	0.00%
2017-08-22	0	6.500	6.450	6.550	6.350	6.500	22,000	140,900	6.4045	5.002	4.964	5.040	4.887	5.002	28,588	4.9286	0.00%
2017-08-21	0	6.500	6.350	6.580	6.350	6.500	62,000	394,300	6.3597	5.002	4.887	5.064	4.887	5.002	80,567	4.8940	0.00%
2017-08-18	0	6.500	6.420	6.520	6.350	6.500	76,000	487,480	6.4142	5.002	4.940	5.017	4.887	5.002	98,760	4.9360	2.36%
2017-08-17	0	6.350	6.350	6.400	6.350	6.800	92,000	593,300	6.4489	4.887	4.887	4.925	4.887	5.233	119,552	4.9627	-6.62%
2017-08-16	0	6.800	6.800	6.960	-	-	0	0	-	5.233	5.233	5.356	-	-	0	-	0.00%
2017-08-15	0	6.800	6.450	6.800	-	-	0	0	-	5.233	4.964	5.233	-	-	0	-	0.00%
2017-08-14	0	6.800	6.450	6.800	6.800	6.800	14,000	95,200	6.8000	5.233	4.964	5.233	5.233	5.233	18,193	5.2329	0.00%
2017-08-11	0	6.800	6.800	6.980	6.800	6.800	28,000	190,400	6.8000	5.233	5.233	5.371	5.233	5.233	36,385	5.2329	0.00%
2017-08-10	0	6.800	6.700	6.800	6.800	6.800	12,000	81,600	6.8000	5.233	5.156	5.233	5.233	5.233	15,594	5.2329	0.00%
2017-08-09	0	6.800	6.800	6.980	6.700	6.980	30,000	203,200	6.7733	5.233	5.233	5.371	5.156	5.371	38,984	5.2124	0.00%
2017-08-08	0	6.800	6.700	6.980	-	-	0	0	-	5.233	5.156	5.371	-	-	0	-	0.00%
2017-08-07	0	6.800	6.700	6.880	-	-	0	0	-	5.233	5.156	5.294	-	-	0	-	0.00%
2017-08-04	0	6.800	6.700	6.820	-	-	0	0	-	5.233	5.156	5.248	-	-	0	-	0.00%
2017-08-03	0	6.800	6.710	6.800	6.800	7.010	2,986,000	20,844,060	6.9806	5.233	5.164	5.233	5.233	5.394	3,880,232	5.3719	0.00%
2017-08-02	0	6.800	6.750	6.850	6.750	6.800	262,000	1,774,700	6.7737	5.233	5.194	5.271	5.194	5.233	340,462	5.2126	0.74%
2017-08-01	0	6.750	6.750	6.800	6.750	6.800	92,000	624,980	6.7933	5.194	5.194	5.233	5.194	5.233	119,552	5.2277	-0.74%
2017-07-31	0	6.800	6.800	6.850	6.730	6.800	46,000	312,060	6.7839	5.233	5.233	5.271	5.179	5.233	59,776	5.2205	1.04%
2017-07-28	0	6.730	6.730	6.800	6.730	6.730	2,000	13,460	6.7300	5.179	5.179	5.233	5.179	5.179	2,599	5.1790	0.45%
2017-07-27	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-26	0	6.700	6.700	6.800	6.700	6.710	86,000	576,280	6.7009	5.156	5.156	5.233	5.156	5.164	111,755	5.1566	0.00%
2017-07-25	0	6.700	6.450	6.700	-	-	0	0	-	5.156	4.964	5.156	-	-	0	-	0.00%
2017-07-24	0	6.700	6.450	6.710	-	-	0	0	-	5.156	4.964	5.164	-	-	0	-	0.00%
2017-07-21	0	6.700	6.460	6.700	6.700	6.700	151,000	1,011,410	6.6981	5.156	4.971	5.156	5.156	5.156	196,221	5.1545	0.00%
2017-07-20	0	6.700	6.700	6.740	-	-	0	0	-	5.156	5.156	5.187	-	-	0	-	0.00%
2017-07-19	0	6.700	6.700	6.780	-	-	0	0	-	5.156	5.156	5.217	-	-	0	-	0.00%
2017-07-18	0	6.700	6.700	6.800	6.700	6.700	8,000	53,600	6.7000	5.156	5.156	5.233	5.156	5.156	10,396	5.1559	0.00%
2017-07-17	0	6.700	6.700	6.800	6.700	6.700	2,000	13,400	6.7000	5.156	5.156	5.233	5.156	5.156	2,599	5.1559	0.00%
2017-07-14	0	6.700	6.700	6.800	6.700	6.700	26,000	174,200	6.7000	5.156	5.156	5.233	5.156	5.156	33,786	5.1559	0.00%
2017-07-13	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-12	0	6.700	6.700	6.800	6.700	6.700	8,000	53,600	6.7000	5.156	5.156	5.233	5.156	5.156	10,396	5.1559	0.00%
2017-07-11	0	6.700	6.700	6.800	6.700	6.700	4,000	26,800	6.7000	5.156	5.156	5.233	5.156	5.156	5,198	5.1559	0.00%
2017-07-10	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-07	0	6.700	6.700	6.750	6.700	6.750	50,000	335,700	6.7140	5.156	5.156	5.194	5.156	5.194	64,974	5.1667	0.00%
2017-07-06	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-05	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-04	0	6.700	6.700	6.800	-	-	0	0	-	5.156	5.156	5.233	-	-	0	-	0.00%
2017-07-03	0	6.700	6.700	6.800	6.700	6.700	4,000	26,800	6.7000	5.156	5.156	5.233	5.156	5.156	5,198	5.1559	0.00%
2017-06-30	0	6.700	6.700	6.800	6.700	6.700	2,000	13,400	6.7000	5.156	5.156	5.233	5.156	5.156	2,599	5.1559	0.00%
2017-06-29	0	6.700	6.700	6.800	6.700	6.700	42,000	281,400	6.7000	5.156	5.156	5.233	5.156	5.156	54,578	5.1559	0.00%
2017-06-28	0	6.700	6.700	6.800	6.700	6.700	72,000	482,400	6.7000	5.156	5.156	5.233	5.156	5.156	93,562	5.1559	0.00%
2017-06-27	0	6.700	6.650	6.700	-	-	0	0	-	5.156	5.117	5.156	-	-	0	-	-1.47%
2017-06-26	0	6.800	6.700	6.800	6.800	6.800	12,000	81,600	6.8000	5.233	5.156	5.233	5.233	5.233	15,594	5.2329	0.00%
2017-06-23	0	6.800	6.750	6.800	6.700	6.800	6,000	40,600	6.7667	5.233	5.194	5.233	5.156	5.233	7,797	5.2072	4.45%
2017-06-22	0	6.510	6.510	6.700	6.500	6.500	2,000	13,000	6.5000	5.010	5.010	5.156	5.002	5.002	2,599	5.0020	-2.84%
2017-06-21	0	6.700	6.500	6.800	-	-	0	0	-	5.156	5.002	5.233	-	-	0	-	0.00%
2017-06-20	0	6.700	6.550	6.800	-	-	0	0	-	5.156	5.040	5.233	-	-	0	-	0.00%
2017-06-19	0	6.700	6.510	6.750	6.700	6.780	130,000	877,580	6.7506	5.156	5.010	5.194	5.156	5.217	168,932	5.1949	-0.74%
2017-06-16	0	6.750	6.750	6.950	6.750	6.750	140,000	945,000	6.7500	5.194	5.194	5.348	5.194	5.194	181,926	5.1944	0.00%
2017-06-15	0	6.750	6.750	6.950	6.750	6.950	158,000	1,092,900	6.9171	5.194	5.194	5.348	5.194	5.348	205,317	5.3230	1.50%
2017-06-14	0	6.650	6.550	6.650	6.550	6.650	10,000	66,000	6.6000	5.117	5.040	5.117	5.040	5.117	12,995	5.0790	1.68%
2017-06-13	0	6.540	6.540	6.600	-	-	0	0	-	5.033	5.033	5.079	-	-	0	-	0.00%
2017-06-12	0	6.540	6.540	6.600	-	-	0	0	-	5.033	5.033	5.079	-	-	0	-	0.62%
2017-06-09	0	6.500	6.500	6.600	6.450	6.590	92,000	593,780	6.4541	5.002	5.002	5.079	4.964	5.071	119,552	4.9667	-1.52%
2017-06-08	0	6.600	6.590	6.610	6.600	6.610	8,000	52,840	6.6050	5.079	5.071	5.087	5.079	5.087	10,396	5.0828	-1.93%
2017-06-07	0	6.850	6.600	6.850	-	-	0	0	-	5.179	4.990	5.179	-	-	0	-	0.00%
2017-06-06	0	6.850	6.600	6.850	-	-	0	0	-	5.179	4.990	5.179	-	-	0	-	0.00%
2017-06-05	0	6.850	6.600	6.850	-	-	0	0	-	5.179	4.990	5.179	-	-	0	-	0.00%
2017-06-02	0	6.850	6.600	6.990	-	-	0	0	-	5.179	4.990	5.285	-	-	0	-	0.00%
2017-06-01	0	6.850	6.600	6.850	-	-	0	0	-	5.179	4.990	5.179	-	-	0	-	-0.58%
2017-05-31	0	6.890	6.600	7.000	6.790	6.890	56,000	381,760	6.8171	5.209	4.990	5.292	5.134	5.209	74,068	5.1542	1.32%
2017-05-29	0	6.800	6.800	7.000	6.760	6.800	12,000	81,520	6.7933	5.141	5.141	5.292	5.111	5.141	15,872	5.1362	2.26%
2017-05-26	0	6.650	6.650	6.700	6.450	6.650	262,000	1,728,040	6.5956	5.028	5.028	5.066	4.877	5.028	346,533	4.9867	0.76%
2017-05-25	0	6.600	6.500	6.600	6.600	6.600	26,000	171,600	6.6000	4.990	4.914	4.990	4.990	4.990	34,389	4.9900	0.00%
2017-05-24	0	6.600	6.500	6.600	6.600	6.600	10,000	66,000	6.6000	4.990	4.914	4.990	4.990	4.990	13,226	4.9900	-0.60%
2017-05-23	0	6.640	6.640	6.700	-	-	0	0	-	5.020	5.020	5.066	-	-	0	-	0.00%
2017-05-22	0	6.640	6.640	6.700	6.640	6.700	24,000	160,020	6.6675	5.020	5.020	5.066	5.020	5.066	31,743	5.0410	-1.63%
2017-05-19	0	6.750	6.640	6.750	-	-	0	0	-	5.103	5.020	5.103	-	-	0	-	0.00%
2017-05-18	0	6.750	6.700	6.750	-	-	0	0	-	5.103	5.066	5.103	-	-	0	-	-0.74%
2017-05-17	0	6.800	6.640	6.800	-	-	0	0	-	5.141	5.020	5.141	-	-	0	-	0.00%
2017-05-16	0	6.800	6.640	6.800	-	-	0	0	-	5.141	5.020	5.141	-	-	0	-	0.00%
2017-05-15	0	6.800	6.640	6.800	-	-	0	0	-	5.141	5.020	5.141	-	-	0	-	0.00%
2017-05-12	0	6.800	6.640	6.800	6.800	6.800	2,000	13,600	6.8000	5.141	5.020	5.141	5.141	5.141	2,645	5.1412	0.00%
2017-05-11	0	6.800	6.640	7.000	-	-	0	0	-	5.141	5.020	5.292	-	-	0	-	0.00%
2017-05-10	0	6.800	6.640	6.950	6.800	6.890	34,050	234,364	6.8829	5.141	5.020	5.255	5.141	5.209	45,036	5.2039	0.00%
2017-05-09	0	6.800	6.800	6.900	6.800	6.890	18,400	125,696	6.8313	5.141	5.141	5.217	5.141	5.209	24,337	5.1649	0.00%
2017-05-08	0	6.800	6.800	6.930	6.800	6.800	28,000	190,520	6.8043	5.141	5.141	5.239	5.141	5.141	37,034	5.1445	-1.31%
2017-05-05	0	6.890	6.890	7.000	6.800	6.900	18,000	123,680	6.8711	5.209	5.209	5.292	5.141	5.217	23,808	5.1950	6.00%
2017-05-04	0	6.500	6.500	6.690	6.500	6.500	12,000	78,000	6.5000	4.914	4.914	5.058	4.914	4.914	15,872	4.9144	0.78%
2017-05-02	0	6.450	6.450	6.500	6.450	6.600	78,000	512,480	6.5703	4.877	4.877	4.914	4.877	4.990	103,166	4.9675	-2.27%
2017-04-28	0	6.600	6.500	6.600	6.600	6.600	20,000	132,000	6.6000	4.990	4.914	4.990	4.990	4.990	26,453	4.9900	-2.22%
2017-04-27	0	6.750	6.500	6.760	-	-	0	0	-	5.103	4.914	5.111	-	-	0	-	0.00%
2017-04-26	0	6.750	6.500	6.760	6.750	6.750	6,000	40,500	6.7500	5.103	4.914	5.111	5.103	5.103	7,936	5.1034	0.00%
2017-04-25	0	6.750	6.500	6.760	6.700	6.780	18,000	121,520	6.7511	5.103	4.914	5.111	5.066	5.126	23,808	5.1042	-0.44%
2017-04-24	0	6.780	6.780	6.800	6.750	6.750	2,000	13,500	6.7500	5.126	5.126	5.141	5.103	5.103	2,645	5.1034	0.00%
2017-04-21	0	6.780	6.450	6.800	-	-	0	0	-	5.126	4.877	5.141	-	-	0	-	0.00%
2017-04-20	0	6.780	6.450	6.780	6.800	6.800	20,000	136,000	6.8000	5.126	4.877	5.126	5.141	5.141	26,453	5.1412	-1.02%
2017-04-19	0	6.850	6.850	6.980	6.850	7.600	22,000	160,740	7.3064	5.179	5.179	5.277	5.179	5.746	29,098	5.5241	-0.15%
2017-04-18	0	6.860	6.750	7.300	-	-	0	0	-	5.187	5.103	5.519	-	-	0	-	0.00%
2017-04-13	0	6.860	6.640	7.300	-	-	0	0	-	5.187	5.020	5.519	-	-	0	-	0.00%
2017-04-12	0	6.860	6.550	6.860	6.750	7.180	8,500	58,735	6.9100	5.187	4.952	5.187	5.103	5.429	11,242	5.2244	5.38%
2017-04-11	0	6.510	6.510	7.500	6.500	6.540	76,000	495,220	6.5161	4.922	4.922	5.670	4.914	4.945	100,521	4.9265	0.15%
2017-04-10	0	6.500	6.500	6.800	6.500	6.500	7,000	45,450	6.4929	4.914	4.914	5.141	4.914	4.914	9,259	4.9090	0.78%
2017-04-07	0	6.450	6.450	7.500	-	-	0	0	-	4.877	4.877	5.670	-	-	0	-	0.00%
2017-04-06	0	6.450	6.300	7.500	-	-	0	0	-	4.877	4.763	5.670	-	-	0	-	0.00%
2017-04-05	0	6.450	6.450	7.500	6.400	6.400	2,000	12,800	6.4000	4.877	4.877	5.670	4.839	4.839	2,645	4.8388	0.78%
2017-04-03	0	6.400	6.400	7.500	6.390	6.390	16,000	102,240	6.3900	4.839	4.839	5.670	4.831	4.831	21,162	4.8312	0.63%
2017-03-31	0	6.360	6.360	6.400	6.350	6.400	90,000	573,220	6.3691	4.809	4.809	4.839	4.801	4.839	119,038	4.8154	0.79%
2017-03-30	0	6.310	6.260	6.450	6.310	6.310	4,000	25,240	6.3100	4.771	4.733	4.877	4.771	4.771	5,291	4.7707	1.61%
2017-03-29	0	6.210	6.210	6.250	6.210	6.220	15,000	93,190	6.2127	4.695	4.695	4.725	4.695	4.703	19,840	4.6972	0.00%
2017-03-28	0	6.210	6.210	6.900	-	-	0	0	-	4.695	4.695	5.217	-	-	0	-	0.16%
2017-03-27	0	6.200	6.200	6.900	6.200	6.200	168,000	1,041,600	6.2000	4.688	4.688	5.217	4.688	4.688	222,204	4.6876	-0.80%
2017-03-24	0	6.250	6.200	6.800	-	-	0	0	-	4.725	4.688	5.141	-	-	0	-	0.00%
2017-03-23	0	6.250	6.200	6.300	-	-	10,000	62,500	6.2500	4.725	4.688	4.763	-	-	13,226	4.7254	0.00%
2017-03-22	0	6.250	6.200	6.300	-	-	0	0	-	4.725	4.688	4.763	-	-	0	-	0.00%
2017-03-21	0	6.250	6.200	6.900	6.250	6.250	23,000	143,700	6.2478	4.725	4.688	5.217	4.725	4.725	30,421	4.7237	0.00%
2017-03-20	0	6.250	6.250	6.350	6.250	6.250	4,000	25,000	6.2500	4.725	4.725	4.801	4.725	4.725	5,291	4.7254	0.81%
2017-03-17	0	6.200	6.200	6.900	-	-	0	0	-	4.688	4.688	5.217	-	-	0	-	0.00%
2017-03-16	0	6.200	6.200	6.900	-	-	361	2,220	6.1496	4.688	4.688	5.217	-	-	477	4.6495	0.00%
2017-03-15	0	6.200	6.200	6.680	-	-	0	0	-	4.688	4.688	5.050	-	-	0	-	0.00%
2017-03-14	0	6.200	6.200	6.480	6.200	6.210	54,000	334,960	6.2030	4.688	4.688	4.899	4.688	4.695	71,423	4.6898	0.00%
2017-03-13	0	6.200	6.200	6.300	-	-	6,000	37,200	6.2000	4.688	4.688	4.763	-	-	7,936	4.6876	0.32%
2017-03-10	0	6.180	6.180	6.200	6.180	6.180	36,000	222,380	6.1772	4.672	4.672	4.688	4.672	4.672	47,615	4.6704	-1.59%
2017-03-09	0	6.280	6.180	6.900	-	-	0	0	-	4.748	4.672	5.217	-	-	0	-	0.00%
2017-03-08	0	6.280	6.170	6.380	6.180	6.280	14,000	86,120	6.1514	4.748	4.665	4.824	4.672	4.748	18,517	4.6509	0.16%
2017-03-07	0	6.270	5.800	6.280	-	-	0	0	-	4.740	4.385	4.748	-	-	0	-	0.00%
2017-03-06	0	6.270	5.800	6.270	6.300	6.300	142,000	894,500	6.2993	4.740	4.385	4.740	4.763	4.763	187,816	4.7626	-0.32%
2017-03-03	0	6.290	6.250	6.900	6.280	6.350	30,000	189,020	6.3007	4.756	4.725	5.217	4.748	4.801	39,679	4.7637	-0.16%
2017-03-02	0	6.300	6.250	6.900	6.300	6.300	2,000	12,600	6.3000	4.763	4.725	5.217	4.763	4.763	2,645	4.7632	0.00%
2017-03-01	0	6.300	6.300	6.760	6.300	6.310	98,000	618,200	6.3082	4.763	4.763	5.111	4.763	4.771	129,619	4.7694	0.00%
2017-02-28	0	6.300	6.300	6.900	-	-	1,500	10,335	6.8900	4.763	4.763	5.217	-	-	1,984	5.2093	0.00%
2017-02-27	0	6.300	6.300	6.900	-	-	0	0	-	4.763	4.763	5.217	-	-	0	-	0.80%
2017-02-24	0	6.250	6.250	6.500	6.250	6.260	14,000	87,560	6.2543	4.725	4.725	4.914	4.725	4.733	18,517	4.7286	-1.73%
2017-02-23	0	6.360	6.350	6.480	6.350	6.360	8,000	50,840	6.3550	4.809	4.801	4.899	4.801	4.809	10,581	4.8048	1.11%
2017-02-22	0	6.290	6.200	6.300	6.290	6.290	10,000	62,900	6.2900	4.756	4.688	4.763	4.756	4.756	13,226	4.7556	-0.32%
2017-02-21	0	6.310	6.200	6.320	-	-	0	0	-	4.771	4.688	4.778	-	-	0	-	-0.16%
2017-02-20	0	6.320	6.200	6.320	6.350	6.360	22,000	140,100	6.3682	4.778	4.688	4.778	4.801	4.809	29,098	4.8147	-0.47%
2017-02-17	0	6.350	6.150	6.380	6.350	6.350	50,000	317,500	6.3500	4.801	4.650	4.824	4.801	4.801	66,132	4.8010	1.11%
2017-02-16	0	6.280	6.150	6.320	6.280	6.280	14,000	87,920	6.2800	4.748	4.650	4.778	4.748	4.748	18,517	4.7481	0.32%
2017-02-15	0	6.260	6.100	6.320	6.260	6.260	2,000	12,520	6.2600	4.733	4.612	4.778	4.733	4.733	2,645	4.7329	0.16%
2017-02-14	0	6.250	5.910	6.300	6.180	6.250	30,000	187,260	6.2420	4.725	4.468	4.763	4.672	4.725	39,679	4.7193	2.46%
2017-02-13	0	6.100	5.900	6.180	6.100	6.100	2,000	12,200	6.1000	4.612	4.461	4.672	4.612	4.612	2,645	4.6120	1.50%
2017-02-10	0	6.010	6.000	6.250	6.010	6.010	2,000	12,020	6.0100	4.544	4.536	4.725	4.544	4.544	2,645	4.5439	2.56%
2017-02-09	0	5.860	5.860	6.250	5.850	5.850	22,000	128,700	5.8500	4.431	4.431	4.725	4.423	4.423	29,098	4.4230	-0.68%
2017-02-08	0	5.900	5.800	6.250	5.900	5.900	32,000	190,780	5.9619	4.461	4.385	4.725	4.461	4.461	42,325	4.5075	1.37%
2017-02-07	0	5.820	5.820	5.900	5.800	5.820	16,000	93,080	5.8175	4.400	4.400	4.461	4.385	4.400	21,162	4.3984	1.75%
2017-02-06	0	5.720	5.720	5.800	5.710	5.720	8,000	45,720	5.7150	4.325	4.325	4.385	4.317	4.325	10,581	4.3209	0.18%
2017-02-03	0	5.710	5.700	5.770	5.710	5.710	2,000	11,420	5.7100	4.317	4.310	4.362	4.317	4.317	2,645	4.3171	0.00%
2017-02-02	0	5.710	5.700	5.800	5.710	5.710	20,000	114,200	5.7100	4.317	4.310	4.385	4.317	4.317	26,453	4.3171	0.00%
2017-02-01	0	5.710	5.650	5.710	5.650	5.710	16,000	90,760	5.6725	4.317	4.272	4.317	4.272	4.317	21,162	4.2888	1.06%
2017-01-27	0	5.650	5.600	5.650	5.610	5.710	62,000	349,980	5.6448	4.272	4.234	4.272	4.242	4.317	82,004	4.2678	0.89%
2017-01-26	0	5.600	5.600	5.700	5.600	5.600	112,250	628,600	5.6000	4.234	4.234	4.310	4.234	4.234	148,467	4.2339	0.00%
2017-01-25	0	5.600	5.600	5.700	5.600	5.600	506,000	2,833,600	5.6000	4.234	4.234	4.310	4.234	4.234	669,259	4.2339	0.00%
2017-01-24	0	5.600	5.500	5.600	5.590	5.600	433,000	2,424,720	5.5998	4.234	4.158	4.234	4.226	4.234	572,705	4.2338	0.00%
2017-01-23	0	5.600	5.500	5.600	5.600	5.600	146,000	817,600	5.6000	4.234	4.158	4.234	4.234	4.234	193,106	4.2339	0.00%
2017-01-20	0	5.600	5.530	5.600	-	-	0	0	-	4.234	4.181	4.234	-	-	0	-	0.00%
2017-01-19	0	5.600	5.530	5.600	5.590	5.640	204,753	1,149,574	5.6144	4.234	4.181	4.234	4.226	4.264	270,816	4.2449	0.54%
2017-01-18	0	5.570	5.570	5.580	5.530	5.570	17,000	94,160	5.5388	4.211	4.211	4.219	4.181	4.211	22,485	4.1877	0.00%
2017-01-17	0	5.570	5.570	5.580	5.540	5.540	6,000	33,240	5.5400	4.211	4.211	4.219	4.189	4.189	7,936	4.1886	0.00%
2017-01-16	0	5.570	5.530	5.590	5.570	5.600	10,397	58,067	5.5850	4.211	4.181	4.226	4.211	4.234	13,752	4.2226	0.00%
2017-01-13	0	5.570	5.400	5.600	-	-	0	0	-	4.211	4.083	4.234	-	-	0	-	0.00%
2017-01-12	0	5.570	5.500	5.600	5.500	5.570	14,000	77,140	5.5100	4.211	4.158	4.234	4.158	4.211	18,517	4.1659	0.00%
2017-01-11	0	5.570	5.500	5.570	5.590	5.600	106,000	593,530	5.5993	4.211	4.158	4.211	4.226	4.234	140,200	4.2334	-0.54%
2017-01-10	0	5.600	5.500	5.600	5.600	5.650	120,000	677,700	5.6475	4.234	4.158	4.234	4.234	4.272	158,717	4.2699	0.18%
2017-01-09	0	5.590	5.500	5.600	-	-	0	0	-	4.226	4.158	4.234	-	-	0	-	0.00%
2017-01-06	0	5.590	5.500	5.600	-	-	0	0	-	4.226	4.158	4.234	-	-	0	-	0.00%
2017-01-05	0	5.590	5.400	5.600	5.500	5.600	60,000	335,240	5.5873	4.226	4.083	4.234	4.158	4.234	79,359	4.2244	-0.18%
2017-01-04	0	5.600	5.540	5.600	5.540	5.600	14,000	77,900	5.5643	4.234	4.189	4.234	4.189	4.234	18,517	4.2069	0.00%
2017-01-03	0	5.600	5.540	5.600	-	-	0	0	-	4.234	4.189	4.234	-	-	0	-	0.00%
2016-12-30	0	5.600	5.590	5.600	5.590	5.600	199,000	1,114,350	5.5997	4.234	4.226	4.234	4.226	4.234	263,206	4.2337	0.18%
2016-12-29	0	5.590	5.480	5.590	-	-	0	0	-	4.226	4.143	4.226	-	-	0	-	-0.18%
2016-12-28	0	5.600	5.440	5.600	5.600	5.600	62,000	342,960	5.5316	4.234	4.113	4.234	4.234	4.234	82,004	4.1822	0.00%
2016-12-23	0	5.600	5.450	5.600	5.500	5.600	14,000	77,200	5.5143	4.234	4.121	4.234	4.158	4.234	18,517	4.1691	-1.75%
2016-12-22	0	5.700	5.500	5.700	5.690	5.700	210,000	1,196,600	5.6981	4.310	4.158	4.310	4.302	4.310	277,756	4.3081	0.00%
2016-12-21	0	5.700	5.500	5.700	-	-	0	0	-	4.310	4.158	4.310	-	-	0	-	0.00%
2016-12-20	0	5.700	5.500	5.700	5.700	5.700	47,000	267,800	5.6979	4.310	4.158	4.310	4.310	4.310	62,164	4.3079	0.18%
2016-12-19	0	5.690	5.400	5.700	-	-	0	0	-	4.302	4.083	4.310	-	-	0	-	0.00%
2016-12-16	0	5.690	5.600	5.700	5.630	5.700	70,000	398,300	5.6900	4.302	4.234	4.310	4.257	4.310	92,585	4.3020	1.07%
2016-12-15	0	5.630	5.500	5.680	5.520	5.630	24,000	132,700	5.5292	4.257	4.158	4.294	4.173	4.257	31,743	4.1804	-1.05%
2016-12-14	0	5.690	5.600	5.690	5.600	5.700	94,000	528,000	5.6170	4.302	4.234	4.302	4.234	4.310	124,329	4.2468	2.52%
2016-12-13	0	5.550	5.400	5.550	5.550	5.550	48,000	266,400	5.5500	4.196	4.083	4.196	4.196	4.196	63,487	4.1961	0.00%
2016-12-12	0	5.550	5.400	5.550	-	-	0	0	-	4.196	4.083	4.196	-	-	0	-	0.00%
2016-12-09	0	5.550	5.400	5.550	5.550	5.600	54,000	301,600	5.5852	4.196	4.083	4.196	4.196	4.234	71,423	4.2227	0.00%
2016-12-08	0	5.550	5.400	5.550	5.550	5.550	4,000	22,200	5.5500	4.196	4.083	4.196	4.196	4.196	5,291	4.1961	-0.89%
2016-12-07	0	5.600	5.400	5.700	-	-	0	0	-	4.234	4.083	4.310	-	-	0	-	-1.75%
2016-12-06	0	5.700	5.400	5.700	5.700	5.700	58,000	330,600	5.7000	4.310	4.083	4.310	4.310	4.310	76,713	4.3095	0.88%
2016-12-05	0	5.650	5.400	5.690	-	-	8,000	45,600	5.7000	4.272	4.083	4.302	-	-	10,581	4.3095	0.00%
2016-12-02	0	5.650	5.650	5.700	5.650	5.650	314,000	1,774,100	5.6500	4.272	4.272	4.310	4.272	4.272	415,311	4.2717	0.00%
2016-12-01	0	5.650	5.400	5.650	-	-	1,334	7,537	5.6499	4.272	4.083	4.272	-	-	1,764	4.2717	0.00%
2016-11-30	0	5.650	5.400	5.650	-	-	0	0	-	4.272	4.083	4.272	-	-	0	-	0.00%
2016-11-29	0	5.650	5.500	5.650	-	-	0	0	-	4.272	4.158	4.272	-	-	0	-	-0.88%
2016-11-28	0	5.700	5.450	5.700	5.700	5.700	62,000	353,400	5.7000	4.310	4.121	4.310	4.310	4.310	82,004	4.3095	2.15%
2016-11-25	0	5.580	5.580	5.700	-	-	0	0	-	4.219	4.219	4.310	-	-	0	-	2.20%
2016-11-24	0	5.460	5.400	5.700	-	-	0	0	-	4.128	4.083	4.310	-	-	0	-	0.00%
2016-11-23	0	5.460	5.450	5.580	5.400	5.700	22,000	121,640	5.5291	4.128	4.121	4.219	4.083	4.310	29,098	4.1803	-0.91%
2016-11-22	0	5.510	5.510	5.630	5.510	5.510	4,000	22,040	5.5100	4.166	4.166	4.257	4.166	4.166	5,291	4.1659	-3.33%
2016-11-21	0	5.700	5.000	5.700	5.750	5.750	2,000	11,500	5.7500	4.310	3.780	4.310	4.347	4.347	2,645	4.3473	-0.87%
2016-11-18	0	5.750	5.680	5.750	5.750	5.800	18,000	104,200	5.7889	4.347	4.294	4.347	4.347	4.385	23,808	4.3768	-0.86%
2016-11-17	0	5.800	5.680	5.800	5.800	5.800	24,000	139,200	5.8000	4.385	4.294	4.385	4.385	4.385	31,743	4.3852	0.87%
2016-11-16	0	5.750	5.680	5.750	-	-	0	0	-	4.347	4.294	4.347	-	-	0	-	0.00%
2016-11-15	0	5.750	5.640	5.750	5.630	5.750	70,000	395,560	5.6509	4.347	4.264	4.347	4.257	4.347	92,585	4.2724	2.68%
2016-11-14	0	5.600	5.600	5.640	5.600	5.600	6,000	33,600	5.6000	4.234	4.234	4.264	4.234	4.234	7,936	4.2339	0.00%
2016-11-11	0	5.600	5.600	5.640	5.600	5.600	4,000	22,400	5.6000	4.234	4.234	4.264	4.234	4.234	5,291	4.2339	0.72%
2016-11-10	0	5.560	5.350	5.640	-	-	0	0	-	4.204	4.045	4.264	-	-	0	-	0.00%
2016-11-09	0	5.560	5.550	5.700	5.360	5.560	40,000	217,120	5.4280	4.204	4.196	4.310	4.052	4.204	52,906	4.1039	0.18%
2016-11-08	0	5.550	5.520	5.650	5.550	5.560	56,000	310,880	5.5514	4.196	4.173	4.272	4.196	4.204	74,068	4.1972	-3.31%
2016-11-07	0	5.740	5.550	5.740	5.760	5.760	2,000	11,520	5.7600	4.340	4.196	4.340	4.355	4.355	2,645	4.3549	1.06%
2016-11-04	0	5.680	5.550	5.680	5.560	5.680	10,000	55,840	5.5840	4.294	4.196	4.294	4.204	4.294	13,226	4.2218	-0.18%
2016-11-03	0	5.690	5.550	5.690	-	-	2,000	11,120	5.5600	4.302	4.196	4.302	-	-	2,645	4.2037	0.00%
2016-11-02	0	5.690	5.550	5.690	5.690	5.690	44,000	250,360	5.6900	4.302	4.196	4.302	4.302	4.302	58,196	4.3020	-1.73%
2016-11-01	0	5.790	5.550	5.790	5.800	5.800	52,000	301,600	5.8000	4.378	4.196	4.378	4.385	4.385	68,778	4.3852	0.70%
2016-10-31	0	5.750	5.550	5.800	5.800	5.800	2,000	11,600	5.8000	4.347	4.196	4.385	4.385	4.385	2,645	4.3852	0.17%
2016-10-28	0	5.740	5.650	5.800	-	-	0	0	-	4.340	4.272	4.385	-	-	0	-	0.00%
2016-10-27	0	5.740	5.600	5.800	5.600	5.740	14,000	78,680	5.6200	4.340	4.234	4.385	4.234	4.340	18,517	4.2491	0.70%
2016-10-26	0	5.700	5.600	5.700	5.740	5.740	4,000	22,960	5.7400	4.310	4.234	4.310	4.340	4.340	5,291	4.3398	-1.72%
2016-10-25	0	5.800	5.600	5.800	5.600	5.800	24,000	135,700	5.6542	4.385	4.234	4.385	4.234	4.385	31,743	4.2749	0.52%
2016-10-24	0	5.770	5.740	5.770	5.750	5.950	56,000	323,540	5.7775	4.362	4.340	4.362	4.347	4.499	74,068	4.3681	-0.52%
2016-10-20	0	5.800	5.760	5.800	5.800	5.800	16,000	92,800	5.8000	4.385	4.355	4.385	4.385	4.385	21,162	4.3852	0.00%
2016-10-19	0	5.800	5.700	5.910	5.800	5.800	316,000	1,832,800	5.8000	4.385	4.310	4.468	4.385	4.385	417,956	4.3852	0.00%
2016-10-18	0	5.800	5.710	5.900	5.800	5.850	844,000	4,920,700	5.8302	4.385	4.317	4.461	4.385	4.423	1,116,313	4.4080	0.00%
2016-10-17	0	5.800	5.800	5.950	-	-	0	0	-	4.385	4.385	4.499	-	-	0	-	0.00%
2016-10-14	0	5.800	5.800	5.890	-	-	0	0	-	4.385	4.385	4.453	-	-	0	-	1.75%
2016-10-13	0	5.700	5.700	5.980	-	-	0	0	-	4.310	4.310	4.521	-	-	0	-	0.00%
2016-10-12	0	5.700	5.700	5.900	5.700	5.700	4,000	22,800	5.7000	4.310	4.310	4.461	4.310	4.310	5,291	4.3095	-1.72%
2016-10-11	0	5.800	5.800	5.990	5.800	5.810	264,000	1,531,220	5.8001	4.385	4.385	4.529	4.385	4.393	349,178	4.3852	0.00%
2016-10-07	0	5.800	5.800	6.000	-	-	0	0	-	4.385	4.385	4.536	-	-	0	-	0.00%
2016-10-06	0	5.800	5.800	5.990	5.770	5.990	16,000	93,500	5.8438	4.385	4.385	4.529	4.362	4.529	21,162	4.4182	2.65%
2016-10-05	0	5.650	5.650	5.800	-	-	0	0	-	4.272	4.272	4.385	-	-	0	-	0.00%
2016-10-04	0	5.650	5.650	6.350	-	-	2,134,000	12,057,100	5.6500	4.272	4.272	4.801	-	-	2,822,525	4.2717	0.00%
2016-10-03	0	5.650	5.550	6.100	5.600	5.700	306,000	1,700,420	5.5569	4.272	4.196	4.612	4.234	4.310	404,729	4.2014	2.36%
2016-09-30	0	5.550	5.500	5.550	5.540	5.550	274,000	1,520,560	5.5495	4.173	4.136	4.173	4.166	4.173	364,374	4.1731	0.00%
2016-09-29	0	5.550	5.400	5.700	-	-	0	0	-	4.173	4.061	4.286	-	-	0	-	0.00%
2016-09-28	0	5.550	5.500	5.700	5.550	5.550	2,000	11,100	5.5500	4.173	4.136	4.286	4.173	4.173	2,660	4.1735	0.00%
2016-09-27	0	5.550	5.500	6.000	-	-	0	0	-	4.173	4.136	4.512	-	-	0	-	0.00%
2016-09-26	0	5.550	5.320	5.700	5.550	5.550	34,000	188,700	5.5500	4.173	4.001	4.286	4.173	4.173	45,214	4.1735	0.00%
2016-09-23	0	5.550	5.360	5.550	5.550	5.550	10,000	55,500	5.5500	4.173	4.031	4.173	4.173	4.173	13,298	4.1735	0.00%
2016-09-22	0	5.550	5.500	5.550	5.550	5.560	32,000	177,740	5.5544	4.173	4.136	4.173	4.173	4.181	42,555	4.1767	0.36%
2016-09-21	0	5.530	5.510	5.550	5.500	5.550	106,000	585,980	5.5281	4.158	4.143	4.173	4.136	4.173	140,962	4.1570	-1.25%
2016-09-20	0	5.600	5.550	5.650	5.600	5.700	114,000	646,900	5.6746	4.211	4.173	4.249	4.211	4.286	151,601	4.2671	-1.75%
2016-09-19	0	5.700	5.650	5.790	5.700	5.700	8,000	45,600	5.7000	4.286	4.249	4.354	4.286	4.286	10,639	4.2863	-0.87%
2016-09-15	0	5.750	5.650	5.750	5.740	5.750	56,000	321,940	5.7489	4.324	4.249	4.324	4.316	4.324	74,471	4.3230	0.00%
2016-09-14	0	5.750	5.650	5.750	5.530	5.750	10,000	56,620	5.6620	4.324	4.249	4.324	4.158	4.324	13,298	4.2577	0.00%
2016-09-13	0	5.750	5.700	5.790	5.740	5.760	36,000	207,000	5.7500	4.324	4.286	4.354	4.316	4.331	47,874	4.3238	0.00%
2016-09-12	0	5.750	5.520	5.750	5.750	5.950	61,349	353,456	5.7614	4.324	4.151	4.324	4.324	4.474	81,584	4.3324	-0.86%
2016-09-09	0	5.800	5.800	5.900	5.800	5.900	192,000	1,131,440	5.8929	4.361	4.361	4.437	4.361	4.437	255,328	4.4313	-0.51%
2016-09-08	0	5.830	5.830	6.000	-	-	0	0	-	4.384	4.384	4.512	-	-	0	-	0.34%
2016-09-07	0	5.810	5.800	6.000	-	-	0	0	-	4.369	4.361	4.512	-	-	0	-	0.00%
2016-09-06	0	5.810	5.800	6.000	-	-	0	0	-	4.369	4.361	4.512	-	-	0	-	0.00%
2016-09-05	0	5.810	5.800	5.850	5.810	5.850	70,000	408,700	5.8386	4.369	4.361	4.399	4.369	4.399	93,088	4.3905	0.00%
2016-09-02	0	5.810	5.800	5.810	5.810	5.820	22,000	127,920	5.8145	4.369	4.361	4.369	4.369	4.376	29,256	4.3724	1.93%
2016-09-01	0	5.700	5.700	5.750	5.700	5.700	2,000	11,400	5.7000	4.286	4.286	4.324	4.286	4.286	2,660	4.2863	-0.87%
2016-08-31	0	5.750	5.600	5.750	5.750	5.800	28,000	161,100	5.7536	4.324	4.211	4.324	4.324	4.361	37,235	4.3265	-1.20%
2016-08-30	0	5.820	5.820	5.840	-	-	0	0	-	4.376	4.376	4.392	-	-	0	-	0.00%
2016-08-29	0	5.820	5.800	5.840	5.820	5.820	4,000	23,280	5.8200	4.376	4.361	4.392	4.376	4.376	5,319	4.3765	-0.17%
2016-08-26	0	5.830	5.820	5.840	5.830	5.840	224,188	1,309,197	5.8397	4.384	4.376	4.392	4.384	4.392	298,133	4.3913	-0.17%
2016-08-25	0	5.840	5.820	5.840	5.840	5.840	20,000	116,800	5.8400	4.392	4.376	4.392	4.392	4.392	26,597	4.3915	-1.35%
2016-08-24	0	5.920	5.840	5.920	5.920	6.000	18,000	107,040	5.9467	4.452	4.392	4.452	4.452	4.512	23,937	4.4717	0.00%
2016-08-23	0	5.920	5.860	5.920	5.820	6.000	2,946,000	17,443,000	5.9209	4.452	4.407	4.452	4.376	4.512	3,917,690	4.4524	-1.33%
2016-08-22	0	6.000	5.750	6.000	6.000	6.050	4,000	24,100	6.0250	4.512	4.324	4.512	4.512	4.549	5,319	4.5306	0.00%
2016-08-19	0	6.000	5.750	6.000	-	-	0	0	-	4.512	4.324	4.512	-	-	0	-	0.00%
2016-08-18	0	6.000	5.910	6.000	5.870	6.000	10,000	59,740	5.9740	4.512	4.444	4.512	4.414	4.512	13,298	4.4923	-0.83%
2016-08-17	0	6.050	5.800	6.050	-	-	0	0	-	4.549	4.361	4.549	-	-	0	-	0.00%
2016-08-16	0	6.050	5.850	6.050	-	-	0	0	-	4.549	4.399	4.549	-	-	0	-	0.00%
2016-08-15	0	6.050	5.850	6.150	6.050	6.050	2,000	12,100	6.0500	4.549	4.399	4.625	4.549	4.549	2,660	4.5494	3.77%
2016-08-12	0	5.830	5.830	6.050	5.800	5.900	28,000	164,840	5.8871	4.384	4.384	4.549	4.361	4.437	37,235	4.4270	-0.34%
2016-08-11	0	5.850	5.750	6.040	5.850	5.900	40,000	235,800	5.8950	4.399	4.324	4.542	4.399	4.437	53,193	4.4329	-1.68%
2016-08-10	0	5.950	5.610	5.950	5.950	5.950	6,000	35,700	5.9500	4.474	4.219	4.474	4.474	4.474	7,979	4.4742	-0.34%
2016-08-09	0	5.970	5.900	5.970	5.950	6.000	59,000	353,970	5.9995	4.489	4.437	4.489	4.474	4.512	78,460	4.5115	-2.93%
2016-08-08	0	6.150	6.000	6.150	6.150	6.150	12,000	73,800	6.1500	4.625	4.512	4.625	4.625	4.625	15,958	4.6246	-1.60%
2016-08-05	0	6.250	6.180	6.290	6.200	6.250	26,000	162,400	6.2462	4.700	4.647	4.730	4.662	4.700	34,576	4.6969	0.81%
2016-08-04	0	6.200	6.120	6.200	6.240	6.240	2,000	12,480	6.2400	4.662	4.602	4.662	4.692	4.692	2,660	4.6923	-0.80%
2016-08-03	0	6.250	6.100	6.300	6.200	6.250	16,000	99,300	6.2063	4.700	4.587	4.737	4.662	4.700	21,277	4.6669	1.63%
2016-08-01	0	6.150	6.150	6.240	6.000	6.100	18,000	108,400	6.0222	4.625	4.625	4.692	4.512	4.587	23,937	4.5286	4.24%
2016-07-29	0	5.900	5.830	5.900	5.800	6.030	316,000	1,841,840	5.8286	4.437	4.384	4.437	4.361	4.534	420,227	4.3830	-9.23%
2016-07-28	0	6.500	5.540	6.500	-	-	0	0	-	4.888	4.166	4.888	-	-	0	-	0.00%
2016-07-27	0	6.500	5.700	6.500	6.500	6.500	10,000	65,000	6.5000	4.888	4.286	4.888	4.888	4.888	13,298	4.8878	0.00%
2016-07-26	0	6.500	5.600	6.500	6.500	6.500	16,000	104,000	6.5000	4.888	4.211	4.888	4.888	4.888	21,277	4.8878	0.00%
2016-07-25	0	6.500	5.600	6.500	-	-	0	0	-	4.888	4.211	4.888	-	-	0	-	0.00%
2016-07-22	0	6.500	5.570	6.500	6.500	6.500	10,000	65,000	6.5000	4.888	4.188	4.888	4.888	4.888	13,298	4.8878	-0.46%
2016-07-21	0	6.530	5.570	6.530	6.500	6.540	26,000	169,240	6.5092	4.910	4.188	4.910	4.888	4.918	34,576	4.8948	1.24%
2016-07-20	0	6.450	6.390	6.450	6.450	6.450	10,000	64,500	6.4500	4.850	4.805	4.850	4.850	4.850	13,298	4.8502	-0.77%
2016-07-19	0	6.500	6.390	6.500	6.500	6.500	40,000	260,000	6.5000	4.888	4.805	4.888	4.888	4.888	53,193	4.8878	1.56%
2016-07-18	0	6.400	6.400	6.490	-	-	0	0	-	4.813	4.813	4.880	-	-	0	-	0.00%
2016-07-15	0	6.400	6.400	6.420	-	-	0	0	-	4.813	4.813	4.828	-	-	0	-	0.16%
2016-07-14	0	6.390	5.510	6.390	6.400	6.400	20,000	128,000	6.4000	4.805	4.143	4.805	4.813	4.813	26,597	4.8126	-0.16%
2016-07-13	0	6.400	5.510	6.400	6.300	6.400	80,000	509,640	6.3705	4.813	4.143	4.813	4.737	4.813	106,387	4.7904	3.06%
2016-07-12	0	6.210	6.210	6.380	6.210	6.420	42,000	269,020	6.4052	4.670	4.670	4.798	4.670	4.828	55,853	4.8166	-2.97%
2016-07-11	0	6.400	5.610	6.480	6.390	6.410	32,000	204,760	6.3988	4.813	4.219	4.873	4.805	4.820	42,555	4.8117	1.27%
2016-07-08	0	6.320	6.320	6.450	-	-	0	0	-	4.752	4.752	4.850	-	-	0	-	0.00%
2016-07-07	0	6.320	6.320	6.360	6.320	6.320	22,000	139,040	6.3200	4.752	4.752	4.783	4.752	4.752	29,256	4.7525	0.00%
2016-07-06	0	6.320	5.610	6.320	6.320	6.330	24,000	151,720	6.3217	4.752	4.219	4.752	4.752	4.760	31,916	4.7537	0.00%
2016-07-05	0	6.320	6.310	6.470	6.320	6.320	4,000	25,280	6.3200	4.752	4.745	4.865	4.752	4.752	5,319	4.7525	0.96%
2016-07-04	0	6.260	6.250	6.440	6.240	6.260	12,000	74,960	6.2467	4.707	4.700	4.843	4.692	4.707	15,958	4.6973	0.97%
2016-06-30	0	6.200	6.020	6.260	6.000	6.200	32,000	195,860	6.1206	4.662	4.527	4.707	4.512	4.662	42,555	4.6025	2.99%
2016-06-29	0	6.020	6.020	6.100	-	-	0	0	-	4.527	4.527	4.587	-	-	0	-	0.33%
2016-06-28	0	6.000	5.610	6.050	6.000	6.000	40,000	240,000	6.0000	4.512	4.219	4.549	4.512	4.512	53,193	4.5118	0.84%
2016-06-27	0	5.950	5.900	5.990	5.940	5.950	8,000	47,560	5.9450	4.474	4.437	4.504	4.467	4.474	10,639	4.4705	-2.46%
2016-06-24	0	6.100	5.770	6.150	6.100	6.100	40,000	244,000	6.1000	4.587	4.339	4.625	4.587	4.587	53,193	4.5870	1.67%
2016-06-23	0	6.000	6.000	6.150	6.000	6.000	10,000	60,000	6.0000	4.512	4.512	4.625	4.512	4.512	13,298	4.5118	0.00%
2016-06-22	0	6.000	5.750	6.400	-	-	0	0	-	4.512	4.324	4.813	-	-	0	-	0.00%
2016-06-21	0	6.000	5.750	6.190	-	-	0	0	-	4.512	4.324	4.655	-	-	0	-	0.00%
2016-06-20	0	6.000	6.000	6.150	-	-	0	0	-	4.512	4.512	4.625	-	-	0	-	0.84%
2016-06-17	0	5.950	5.900	5.960	5.950	6.100	23,000	138,850	6.0370	4.474	4.437	4.482	4.474	4.587	30,586	4.5396	-2.46%
2016-06-16	0	6.100	6.000	6.100	6.100	6.100	8,000	48,800	6.1000	4.587	4.512	4.587	4.587	4.587	10,639	4.5870	-1.61%
2016-06-15	0	6.200	6.100	6.200	-	-	0	0	-	4.662	4.587	4.662	-	-	0	-	0.00%
2016-06-14	0	6.200	6.150	6.200	-	-	0	0	-	4.662	4.625	4.662	-	-	0	-	0.00%
2016-06-13	0	6.200	6.150	6.200	-	-	0	0	-	4.662	4.625	4.662	-	-	0	-	-0.32%
2016-06-10	0	6.220	6.200	6.350	-	-	0	0	-	4.677	4.662	4.775	-	-	0	-	0.00%
2016-06-08	0	6.220	6.020	6.400	6.220	6.250	28,000	174,880	6.2457	4.677	4.527	4.813	4.677	4.700	37,235	4.6966	0.00%
2016-06-07	0	6.220	6.220	6.400	6.220	6.220	4,000	24,880	6.2200	4.677	4.677	4.813	4.677	4.677	5,319	4.6773	0.00%
2016-06-06	0	6.220	6.220	6.300	6.220	6.400	26,000	165,520	6.3662	4.677	4.677	4.737	4.677	4.813	34,576	4.7872	-0.16%
2016-06-03	0	6.350	6.060	6.500	-	-	2,000	12,420	6.2100	4.685	4.471	4.795	-	-	2,711	4.5815	0.00%
2016-06-02	0	6.350	6.210	6.400	-	-	0	0	-	4.685	4.582	4.722	-	-	0	-	0.00%
2016-06-01	0	6.350	6.200	6.350	-	-	0	0	-	4.685	4.574	4.685	-	-	0	-	-2.31%
2016-05-31	0	6.500	6.200	6.500	-	-	0	0	-	4.795	4.574	4.795	-	-	0	-	0.00%
2016-05-30	0	6.500	6.200	6.500	-	-	0	0	-	4.795	4.574	4.795	-	-	0	-	0.00%
2016-05-27	0	6.500	6.050	6.500	6.500	6.500	2,000	13,000	6.5000	4.795	4.463	4.795	4.795	4.795	2,711	4.7955	1.72%
2016-05-26	0	6.390	6.390	6.400	6.390	6.390	2,000	12,780	6.3900	4.714	4.714	4.722	4.714	4.714	2,711	4.7143	-0.16%
2016-05-25	0	6.400	6.000	6.400	6.410	6.450	10,000	64,260	6.4260	4.722	4.427	4.722	4.729	4.759	13,554	4.7409	-0.16%
2016-05-24	0	6.410	6.410	6.500	6.400	6.400	2,000	12,800	6.4000	4.729	4.729	4.795	4.722	4.722	2,711	4.7217	0.00%
2016-05-23	0	6.410	6.410	6.490	-	-	0	0	-	4.729	4.729	4.788	-	-	0	-	0.31%
2016-05-20	0	6.390	6.390	6.400	6.390	6.450	12,000	77,160	6.4300	4.714	4.714	4.722	4.714	4.759	16,265	4.7438	-0.31%
2016-05-19	0	6.410	6.410	6.600	6.410	6.600	62,000	402,300	6.4887	4.729	4.729	4.869	4.729	4.869	84,038	4.7871	0.31%
2016-05-18	0	6.390	6.390	6.550	6.290	6.350	10,000	63,260	6.3260	4.714	4.714	4.832	4.641	4.685	13,554	4.6671	2.24%
2016-05-17	0	6.250	6.250	6.490	6.090	6.090	2,000	12,180	6.0900	4.611	4.611	4.788	4.493	4.493	2,711	4.4930	3.31%
2016-05-16	0	6.050	6.050	6.300	6.050	6.050	4,000	24,200	6.0500	4.463	4.463	4.648	4.463	4.463	5,422	4.4635	0.00%
2016-05-13	0	6.050	6.050	6.500	6.050	6.050	2,000	12,100	6.0500	4.463	4.463	4.795	4.463	4.463	2,711	4.4635	-0.49%
2016-05-12	0	6.080	6.040	6.500	6.040	6.110	18,000	109,000	6.0556	4.486	4.456	4.795	4.456	4.508	24,398	4.4676	-0.98%
2016-05-11	0	6.140	6.040	6.140	-	-	0	0	-	4.530	4.456	4.530	-	-	0	-	-0.16%
2016-05-10	0	6.150	6.040	6.500	-	-	0	0	-	4.537	4.456	4.795	-	-	0	-	0.00%
2016-05-09	0	6.150	6.150	6.180	6.150	6.150	6,000	36,900	6.1500	4.537	4.537	4.559	4.537	4.537	8,133	4.5372	-0.81%
2016-05-06	0	6.200	6.200	6.320	-	-	0	0	-	4.574	4.574	4.663	-	-	0	-	0.00%
2016-05-05	0	6.200	6.200	6.300	6.200	6.200	2,000	12,400	6.2000	4.574	4.574	4.648	4.574	4.574	2,711	4.5741	-1.59%
2016-05-04	0	6.300	6.200	6.300	6.300	6.300	4,000	25,200	6.3000	4.648	4.574	4.648	4.648	4.648	5,422	4.6479	0.00%
2016-05-03	0	6.300	6.210	6.450	6.300	6.450	132,000	835,960	6.3330	4.648	4.582	4.759	4.648	4.759	178,919	4.6723	0.00%
2016-04-29	0	6.300	6.300	6.350	6.200	6.300	64,000	401,680	6.2763	4.648	4.648	4.685	4.574	4.648	86,749	4.6304	4.65%
2016-04-28	0	6.020	6.020	6.150	6.010	6.040	20,000	120,480	6.0240	4.441	4.441	4.537	4.434	4.456	27,109	4.4443	-4.44%
2016-04-27	0	6.300	6.010	6.300	6.400	6.400	8,000	51,200	6.4000	4.648	4.434	4.648	4.722	4.722	10,844	4.7217	-2.33%
2016-04-26	0	6.450	6.010	6.450	6.400	6.450	416,000	2,677,400	6.4361	4.759	4.434	4.759	4.722	4.759	563,867	4.7483	0.78%
2016-04-25	0	6.400	6.050	6.400	6.400	6.440	10,000	64,080	6.4080	4.722	4.463	4.722	4.722	4.751	13,554	4.7276	6.67%
2016-04-22	0	6.000	6.000	6.100	5.970	6.060	102,000	613,560	6.0153	4.427	4.427	4.500	4.404	4.471	138,256	4.4379	0.00%
2016-04-21	0	6.000	6.000	6.040	5.900	6.040	40,000	239,920	5.9980	4.427	4.427	4.456	4.353	4.456	54,218	4.4251	-0.83%
2016-04-20	0	6.050	6.000	6.100	5.700	6.100	148,000	881,980	5.9593	4.463	4.427	4.500	4.205	4.500	200,606	4.3966	8.04%
2016-04-19	0	5.600	5.550	5.600	5.600	5.600	18,000	100,800	5.6000	4.131	4.095	4.131	4.131	4.131	24,398	4.1315	0.00%
2016-04-18	0	5.600	5.550	5.600	5.550	5.600	4,000	22,300	5.5750	4.131	4.095	4.131	4.095	4.131	5,422	4.1130	1.82%
2016-04-15	0	5.500	5.420	5.500	5.500	5.620	108,000	599,980	5.5554	4.058	3.999	4.058	4.058	4.146	146,388	4.0985	-2.65%
2016-04-14	0	5.650	5.520	5.650	5.650	5.710	550,000	3,111,780	5.6578	4.168	4.072	4.168	4.168	4.213	745,497	4.1741	0.53%
2016-04-13	0	5.620	5.620	5.670	5.620	5.670	161,000	905,290	5.6229	4.146	4.146	4.183	4.146	4.183	218,227	4.1484	-2.09%
2016-04-12	0	5.740	5.670	5.740	-	-	0	0	-	4.235	4.183	4.235	-	-	0	-	0.00%
2016-04-11	0	5.740	5.600	5.740	-	-	0	0	-	4.235	4.131	4.235	-	-	0	-	-0.17%
2016-04-08	0	5.750	5.650	5.750	-	-	0	0	-	4.242	4.168	4.242	-	-	0	-	0.00%
2016-04-07	0	5.750	5.710	5.750	-	-	0	0	-	4.242	4.213	4.242	-	-	0	-	0.00%
2016-04-06	0	5.750	5.520	5.750	5.650	5.850	614,000	3,552,460	5.7858	4.242	4.072	4.242	4.168	4.316	832,245	4.2685	-0.86%
2016-04-05	0	5.800	5.750	5.950	5.520	5.800	41,276	236,564	5.7313	4.279	4.242	4.390	4.072	4.279	55,947	4.2283	0.87%
2016-04-01	0	5.750	5.600	5.750	5.520	5.760	192,000	1,079,220	5.6209	4.242	4.131	4.242	4.072	4.250	260,246	4.1469	3.05%
2016-03-31	0	5.580	5.560	5.600	5.530	5.940	149,876	846,623	5.6488	4.117	4.102	4.131	4.080	4.382	203,149	4.1675	-1.41%
2016-03-30	0	5.660	5.660	5.700	5.660	5.660	2,000	11,320	5.6600	4.176	4.176	4.205	4.176	4.176	2,711	4.1757	-0.18%
2016-03-29	0	5.670	5.650	5.680	5.510	5.680	51,000	287,950	5.6461	4.183	4.168	4.190	4.065	4.190	69,128	4.1655	2.90%
2016-03-24	0	5.510	5.510	5.550	5.510	5.510	6,000	33,060	5.5100	4.065	4.065	4.095	4.065	4.065	8,133	4.0651	-2.48%
2016-03-23	0	5.650	5.510	5.900	5.650	5.650	8,000	45,200	5.6500	4.168	4.065	4.353	4.168	4.168	10,844	4.1684	2.73%
2016-03-22	0	5.500	5.460	5.650	5.350	5.500	8,000	43,700	5.4625	4.058	4.028	4.168	3.947	4.058	10,844	4.0300	2.23%
2016-03-21	0	5.380	5.200	5.380	5.350	5.380	14,000	75,140	5.3671	3.969	3.836	3.969	3.947	3.969	18,976	3.9597	3.46%
2016-03-18	0	5.200	5.200	5.780	-	-	0	0	-	3.836	3.836	4.264	-	-	0	-	0.78%
2016-03-17	0	5.160	5.160	5.250	-	-	0	0	-	3.807	3.807	3.873	-	-	0	-	0.98%
2016-03-16	0	5.110	5.110	5.720	5.110	5.220	90,000	467,120	5.1902	3.770	3.770	4.220	3.770	3.851	121,990	3.8292	-1.73%
2016-03-15	0	5.200	5.110	5.200	5.110	5.380	74,000	394,860	5.3359	3.836	3.770	3.836	3.770	3.969	100,303	3.9367	-2.62%
2016-03-14	0	5.340	5.110	5.340	5.340	5.410	54,000	291,760	5.4030	3.940	3.770	3.940	3.940	3.991	73,194	3.9861	-2.91%
2016-03-11	0	5.500	5.350	5.500	5.490	5.500	28,000	153,960	5.4986	4.058	3.947	4.058	4.050	4.058	37,953	4.0566	3.97%
2016-03-10	0	5.290	5.280	5.440	5.290	5.500	49,000	266,920	5.4473	3.903	3.895	4.013	3.903	4.058	66,417	4.0189	-3.82%
2016-03-09	0	5.500	5.120	5.500	5.500	5.540	36,000	198,240	5.5067	4.058	3.777	4.058	4.058	4.087	48,796	4.0626	-1.79%
2016-03-08	0	5.600	5.520	5.850	5.500	5.850	30,000	166,860	5.5620	4.131	4.072	4.316	4.058	4.316	40,663	4.1034	4.28%
2016-03-07	0	5.370	5.370	5.460	5.300	5.370	47,600	254,016	5.3365	3.962	3.962	4.028	3.910	3.962	64,519	3.9371	1.13%
2016-03-04	0	5.310	5.310	5.370	5.300	5.330	14,000	74,480	5.3200	3.918	3.918	3.962	3.910	3.932	18,976	3.9249	0.57%
2016-03-03	0	5.280	5.100	5.340	5.000	5.340	123,000	636,240	5.1727	3.895	3.763	3.940	3.689	3.940	166,720	3.8162	4.55%
2016-03-02	0	5.050	4.920	5.050	5.050	5.110	46,000	234,440	5.0965	3.726	3.630	3.726	3.726	3.770	62,351	3.7600	3.91%
2016-03-01	0	4.860	4.860	5.100	4.860	5.110	20,000	101,700	5.0850	3.586	3.586	3.763	3.586	3.770	27,109	3.7515	-4.71%
2016-02-29	0	5.100	5.100	5.110	5.000	5.100	202,000	1,011,520	5.0075	3.763	3.763	3.770	3.689	3.763	273,801	3.6944	2.00%
2016-02-26	0	5.000	5.000	5.100	4.900	5.200	146,000	736,200	5.0425	3.689	3.689	3.763	3.615	3.836	197,895	3.7201	1.63%
2016-02-25	0	4.920	4.860	4.950	4.920	4.950	189,000	930,380	4.9226	3.630	3.586	3.652	3.630	3.652	256,180	3.6317	0.41%
2016-02-24	0	4.900	4.860	4.900	4.900	4.920	188,000	922,600	4.9074	3.615	3.586	3.615	3.615	3.630	254,824	3.6205	-0.41%
2016-02-23	0	4.920	4.920	5.000	4.910	4.950	92,000	452,080	4.9139	3.630	3.630	3.689	3.622	3.652	124,701	3.6253	-1.60%
2016-02-22	0	5.000	4.970	5.000	-	-	0	0	-	3.689	3.667	3.689	-	-	0	-	0.00%
2016-02-19	0	5.000	4.960	5.000	5.000	5.000	4,000	20,000	5.0000	3.689	3.659	3.689	3.689	3.689	5,422	3.6888	0.00%
2016-02-18	0	5.000	4.960	5.000	5.000	5.000	12,000	60,000	5.0000	3.689	3.659	3.689	3.689	3.689	16,265	3.6888	0.00%
2016-02-17	0	5.000	4.900	5.050	5.000	5.000	6,000	30,000	5.0000	3.689	3.615	3.726	3.689	3.689	8,133	3.6888	-0.99%
2016-02-16	0	5.050	5.050	5.100	5.050	5.100	183,958	936,149	5.0889	3.726	3.726	3.763	3.726	3.763	249,346	3.7544	0.20%
2016-02-15	0	5.040	5.000	5.100	5.040	5.090	212,000	1,080,420	5.0963	3.718	3.689	3.763	3.718	3.755	287,355	3.7599	-0.20%
2016-02-12	0	5.050	5.050	5.100	5.050	5.050	24,000	121,200	5.0500	3.726	3.726	3.763	3.726	3.726	32,531	3.7257	-0.98%
2016-02-11	0	5.100	5.050	5.100	5.100	5.100	20,000	101,700	5.0850	3.763	3.726	3.763	3.763	3.763	27,109	3.7515	0.00%
2016-02-05	0	5.100	5.100	5.300	5.070	5.180	69,500	356,935	5.1358	3.763	3.763	3.910	3.740	3.822	94,204	3.7890	-0.97%
2016-02-04	0	5.150	5.060	5.370	-	-	0	0	-	3.799	3.733	3.962	-	-	0	-	0.00%
2016-02-03	0	5.150	5.060	5.150	5.150	5.370	64,000	331,360	5.1775	3.799	3.733	3.799	3.799	3.962	86,749	3.8198	0.00%
2016-02-02	0	5.150	5.120	5.250	5.150	5.370	122,000	629,800	5.1623	3.799	3.777	3.873	3.799	3.962	165,365	3.8086	-4.10%
2016-02-01	0	5.370	5.370	5.400	5.370	5.400	46,000	247,880	5.3887	3.962	3.962	3.984	3.962	3.984	62,351	3.9756	-0.19%
2016-01-29	0	5.380	5.370	5.400	5.380	5.400	28,000	150,960	5.3914	3.969	3.962	3.984	3.969	3.984	37,953	3.9776	-1.10%
2016-01-28	0	5.440	5.390	5.450	-	-	0	0	-	4.013	3.977	4.021	-	-	0	-	0.00%
2016-01-27	0	5.440	5.380	5.440	-	-	0	0	-	4.013	3.969	4.013	-	-	0	-	-0.73%
2016-01-26	0	5.480	5.380	5.480	5.500	5.500	6,000	33,000	5.5000	4.043	3.969	4.043	4.058	4.058	8,133	4.0577	2.05%
2016-01-25	0	5.370	5.200	5.500	5.370	5.380	8,000	42,980	5.3725	3.962	3.836	4.058	3.962	3.969	10,844	3.9636	-0.19%
2016-01-22	0	5.380	5.380	5.420	5.380	5.450	64,000	347,240	5.4256	3.969	3.969	3.999	3.969	4.021	86,749	4.0028	-0.74%
2016-01-21	0	5.420	5.420	5.450	5.400	5.420	30,000	162,040	5.4013	3.999	3.999	4.021	3.984	3.999	40,663	3.9849	0.74%
2016-01-20	0	5.380	5.380	5.400	5.350	5.500	70,000	380,300	5.4329	3.969	3.969	3.984	3.947	4.058	94,881	4.0082	-2.18%
2016-01-19	0	5.500	5.300	5.500	5.500	5.500	24,000	132,000	5.5000	4.058	3.910	4.058	4.058	4.058	32,531	4.0577	0.00%
2016-01-18	0	5.500	5.450	5.500	5.400	5.500	82,000	444,700	5.4232	4.058	4.021	4.058	3.984	4.058	111,147	4.0010	0.92%
2016-01-15	0	5.450	5.400	5.450	5.450	5.500	96,000	527,800	5.4979	4.021	3.984	4.021	4.021	4.058	130,123	4.0562	0.00%
2016-01-14	0	5.450	5.410	5.500	5.400	5.450	21,776	118,079	5.4224	4.021	3.991	4.058	3.984	4.021	29,516	4.0005	0.00%
2016-01-13	0	5.450	5.450	5.500	5.450	5.550	50,000	276,300	5.5260	4.021	4.021	4.058	4.021	4.095	67,772	4.0769	-0.91%
2016-01-12	0	5.500	5.500	5.600	5.480	5.650	172,000	953,360	5.5428	4.058	4.058	4.131	4.043	4.168	233,137	4.0893	0.55%
2016-01-11	0	5.470	5.470	5.650	5.450	5.800	96,000	545,600	5.6833	4.036	4.036	4.168	4.021	4.279	130,123	4.1930	-4.04%
2016-01-08	0	5.700	5.650	5.800	5.700	5.800	74,000	424,200	5.7324	4.205	4.168	4.279	4.205	4.279	100,303	4.2292	-3.39%
2016-01-07	0	5.900	5.890	5.950	5.900	6.220	68,000	409,420	6.0209	4.353	4.345	4.390	4.353	4.589	92,170	4.4420	-2.32%
2016-01-06	0	6.040	6.020	6.250	6.040	6.250	78,000	487,080	6.2446	4.456	4.441	4.611	4.456	4.611	105,725	4.6070	-5.63%
2016-01-05	0	6.400	6.280	6.500	-	-	0	0	-	4.722	4.633	4.795	-	-	0	-	0.00%
2016-01-04	0	6.400	6.250	6.500	-	-	0	0	-	4.722	4.611	4.795	-	-	0	-	0.00%
2015-12-31	0	6.400	6.400	6.500	-	-	0	0	-	4.722	4.722	4.795	-	-	0	-	1.27%
2015-12-30	0	6.320	6.320	6.500	-	-	0	0	-	4.663	4.663	4.795	-	-	0	-	1.12%
2015-12-29	0	6.250	6.070	6.500	-	-	0	0	-	4.611	4.478	4.795	-	-	0	-	0.00%
2015-12-28	0	6.250	6.050	6.300	-	-	0	0	-	4.611	4.463	4.648	-	-	0	-	0.00%
2015-12-24	0	6.250	6.050	6.250	6.250	6.250	134,000	837,500	6.2500	4.611	4.463	4.611	4.611	4.611	181,630	4.6110	0.00%
2015-12-23	0	6.250	6.250	6.480	6.250	6.500	22,950	144,978	6.3171	4.611	4.611	4.781	4.611	4.795	31,108	4.6605	0.00%
2015-12-22	0	6.250	6.250	6.400	-	-	0	0	-	4.611	4.611	4.722	-	-	0	-	0.00%
2015-12-21	0	6.250	6.250	6.420	6.250	6.260	42,000	262,560	6.2514	4.611	4.611	4.736	4.611	4.618	56,929	4.6121	0.32%
2015-12-18	0	6.230	6.230	6.250	6.230	6.230	6,475	40,310	6.2255	4.596	4.596	4.611	4.596	4.596	8,777	4.5929	-0.32%
2015-12-17	0	6.250	6.230	6.250	6.150	6.250	130,475	812,188	6.2249	4.611	4.596	4.611	4.537	4.611	176,852	4.5925	1.63%
2015-12-16	0	6.150	6.150	6.200	-	-	0	0	-	4.537	4.537	4.574	-	-	0	-	1.82%
2015-12-15	0	6.040	6.040	6.050	6.040	6.050	8,000	48,380	6.0475	4.456	4.456	4.463	4.456	4.463	10,844	4.4616	-0.17%
2015-12-14	0	6.050	6.050	6.190	6.040	6.200	34,000	207,640	6.1071	4.463	4.463	4.567	4.456	4.574	46,085	4.5056	-2.42%
2015-12-11	0	6.200	6.200	6.390	6.150	6.150	6,000	36,900	6.1500	4.574	4.574	4.714	4.537	4.537	8,133	4.5372	-3.13%
2015-12-10	0	6.400	6.230	6.500	-	-	0	0	-	4.722	4.596	4.795	-	-	0	-	0.00%
2015-12-09	0	6.400	6.150	6.480	6.400	6.400	10,000	64,000	6.4000	4.722	4.537	4.781	4.722	4.722	13,554	4.7217	0.00%
2015-12-08	0	6.400	6.400	6.460	-	-	0	0	-	4.722	4.722	4.766	-	-	0	-	0.00%
2015-12-07	0	6.400	6.400	6.500	-	-	0	0	-	4.722	4.722	4.795	-	-	0	-	0.00%
2015-12-04	0	6.400	6.400	6.500	6.400	6.450	230,000	1,472,240	6.4010	4.722	4.722	4.795	4.722	4.759	311,753	4.7225	-0.78%
2015-12-03	0	6.450	6.400	6.460	6.450	6.450	6,000	38,700	6.4500	4.759	4.722	4.766	4.759	4.759	8,133	4.7586	0.00%
2015-12-02	0	6.450	6.400	6.450	6.450	6.600	242,000	1,589,720	6.5691	4.759	4.722	4.759	4.759	4.869	328,019	4.8464	0.00%
2015-12-01	0	6.450	6.450	6.490	6.450	6.450	32,000	206,400	6.4500	4.759	4.759	4.788	4.759	4.759	43,374	4.7586	-0.77%
2015-11-30	0	6.500	6.450	6.500	6.500	6.500	10,000	65,000	6.5000	4.795	4.759	4.795	4.795	4.795	13,554	4.7955	0.78%
2015-11-27	0	6.450	6.450	6.500	6.450	6.500	38,000	245,860	6.4700	4.759	4.759	4.795	4.759	4.795	51,507	4.7733	-0.77%
2015-11-26	0	6.500	6.450	6.500	6.500	6.570	24,000	156,700	6.5292	4.795	4.759	4.795	4.795	4.847	32,531	4.8170	0.78%
2015-11-25	0	6.450	6.450	6.500	-	-	0	0	-	4.759	4.759	4.795	-	-	0	-	0.62%
2015-11-24	0	6.410	6.410	6.500	-	-	0	0	-	4.729	4.729	4.795	-	-	0	-	0.00%
2015-11-23	0	6.410	6.410	6.500	6.410	6.500	36,000	232,560	6.4600	4.729	4.729	4.795	4.729	4.795	48,796	4.7660	-1.69%
2015-11-20	0	6.520	6.500	6.600	6.520	6.520	2,000	13,040	6.5200	4.810	4.795	4.869	4.810	4.810	2,711	4.8102	0.31%
2015-11-19	0	6.500	6.500	6.590	6.500	6.500	14,000	91,000	6.5000	4.795	4.795	4.862	4.795	4.795	18,976	4.7955	1.40%
2015-11-18	0	6.410	6.410	6.590	6.410	6.600	56,000	366,540	6.5454	4.729	4.729	4.862	4.729	4.869	75,905	4.8289	-1.38%
2015-11-17	0	6.500	6.500	6.600	6.500	6.500	24,000	156,000	6.5000	4.795	4.795	4.869	4.795	4.795	32,531	4.7955	1.56%
2015-11-16	0	6.400	6.400	6.440	6.400	6.410	24,000	153,620	6.4008	4.722	4.722	4.751	4.722	4.729	32,531	4.7223	-0.78%
2015-11-13	0	6.450	6.450	6.550	6.410	6.600	70,000	458,320	6.5474	4.759	4.759	4.832	4.729	4.869	94,881	4.8305	0.78%
2015-11-12	0	6.400	6.400	6.590	-	-	0	0	-	4.722	4.722	4.862	-	-	0	-	0.00%
2015-11-11	0	6.400	6.400	6.590	6.400	6.400	2,000	12,800	6.4000	4.722	4.722	4.862	4.722	4.722	2,711	4.7217	0.31%
2015-11-10	0	6.380	6.350	6.550	6.300	6.500	452,000	2,887,360	6.3880	4.707	4.685	4.832	4.648	4.795	612,663	4.7128	0.47%
2015-11-09	0	6.350	6.330	6.350	6.350	6.600	508,000	3,292,780	6.4819	4.685	4.670	4.685	4.685	4.869	688,568	4.7821	-0.78%
2015-11-06	0	6.400	6.400	6.500	6.400	6.550	198,000	1,282,060	6.4751	4.722	4.722	4.795	4.722	4.832	268,379	4.7771	-3.03%
2015-11-05	0	6.600	6.510	6.700	6.500	6.660	50,000	331,980	6.6396	4.869	4.803	4.943	4.795	4.914	67,772	4.8985	1.38%
2015-11-04	0	6.510	6.500	6.650	6.510	6.760	4,000	26,540	6.6350	4.803	4.795	4.906	4.803	4.987	5,422	4.8951	-2.98%
2015-11-03	0	6.710	6.600	6.860	6.710	6.860	4,000	27,140	6.7850	4.950	4.869	5.061	4.950	5.061	5,422	5.0057	-2.19%
2015-11-02	0	6.860	6.710	6.860	6.860	6.860	2,000	13,720	6.8600	5.061	4.950	5.061	5.061	5.061	2,711	5.0611	0.00%
2015-10-30	0	6.860	6.780	7.000	6.710	6.900	24,000	164,800	6.8667	5.061	5.002	5.164	4.950	5.091	32,531	5.0660	0.15%
2015-10-29	0	6.850	6.710	6.850	6.710	6.900	4,000	27,220	6.8050	5.054	4.950	5.054	4.950	5.091	5,422	5.0205	0.00%
2015-10-28	0	6.850	6.710	6.850	6.710	6.900	4,000	27,220	6.8050	5.054	4.950	5.054	4.950	5.091	5,422	5.0205	1.48%
2015-10-27	0	6.750	6.710	6.890	6.710	6.710	2,000	13,420	6.7100	4.980	4.950	5.083	4.950	4.950	2,711	4.9504	-1.46%
2015-10-26	0	6.850	6.850	7.050	6.710	6.880	14,000	95,680	6.8343	5.054	5.054	5.201	4.950	5.076	18,976	5.0421	2.09%
2015-10-23	0	6.710	6.710	7.040	6.710	6.710	2,000	13,420	6.7100	4.950	4.950	5.194	4.950	4.950	2,711	4.9504	0.00%
2015-10-22	0	6.710	6.710	7.040	6.710	6.710	2,000	13,420	6.7100	4.950	4.950	5.194	4.950	4.950	2,711	4.9504	0.00%
2015-10-20	0	6.710	6.610	7.050	6.710	6.710	2,000	13,420	6.7100	4.950	4.877	5.201	4.950	4.950	2,711	4.9504	-1.32%
2015-10-19	0	6.800	6.710	7.050	-	-	0	0	-	5.017	4.950	5.201	-	-	0	-	0.00%
2015-10-16	0	6.800	6.800	7.050	6.600	6.890	52,000	350,780	6.7458	5.017	5.017	5.201	4.869	5.083	70,483	4.9768	-1.16%
2015-10-15	0	6.880	6.880	7.050	6.880	6.880	2,000	13,760	6.8800	5.076	5.076	5.201	5.076	5.076	2,711	5.0758	0.00%
2015-10-14	0	6.880	6.880	7.050	6.880	6.880	2,000	13,760	6.8800	5.076	5.076	5.201	5.076	5.076	2,711	5.0758	0.00%
2015-10-13	0	6.880	6.880	7.050	-	-	0	0	-	5.076	5.076	5.201	-	-	0	-	0.00%
2015-10-12	0	6.880	6.860	7.090	6.750	6.880	4,000	27,260	6.8150	5.076	5.061	5.231	4.980	5.076	5,422	5.0279	-3.10%
2015-10-09	0	7.100	6.800	7.100	-	-	0	0	-	5.238	5.017	5.238	-	-	0	-	-1.39%
2015-10-08	0	7.200	6.880	7.200	7.300	7.300	2,000	14,600	7.3000	5.312	5.076	5.312	5.386	5.386	2,711	5.3857	3.00%
2015-10-07	0	6.990	6.850	6.990	6.800	6.990	60,000	415,020	6.9170	5.157	5.054	5.157	5.017	5.157	81,327	5.1031	0.00%
2015-10-06	0	6.990	6.800	6.990	6.800	7.000	4,000	27,600	6.9000	5.157	5.017	5.157	5.017	5.164	5,422	5.0906	0.72%
2015-10-05	0	6.940	6.810	6.940	6.800	6.950	16,000	110,860	6.9288	5.120	5.024	5.120	5.017	5.127	21,687	5.1118	-0.14%
2015-10-02	0	6.950	6.850	6.950	7.000	7.000	2,000	14,000	7.0000	5.127	5.054	5.127	5.164	5.164	2,711	5.1643	-0.71%
2015-09-30	0	7.000	6.800	7.000	7.000	7.000	2,000	14,000	7.0000	5.164	5.017	5.164	5.164	5.164	2,711	5.1643	1.01%
2015-09-29	0	6.960	6.850	7.050	6.960	6.960	12,000	83,520	6.9600	5.113	5.032	5.179	5.113	5.113	16,336	5.1127	2.20%
2015-09-25	0	6.810	6.810	7.350	6.800	6.980	10,000	68,420	6.8420	5.003	5.003	5.399	4.995	5.127	13,613	5.0260	-2.71%
2015-09-24	0	7.000	7.000	7.100	6.900	7.100	20,000	141,020	7.0510	5.142	5.142	5.216	5.069	5.216	27,226	5.1795	-2.10%
2015-09-23	0	7.150	6.800	7.150	-	-	0	0	-	5.252	4.995	5.252	-	-	0	-	-0.42%
2015-09-22	0	7.180	6.800	7.180	-	-	0	0	-	5.274	4.995	5.274	-	-	0	-	-0.14%
2015-09-21	0	7.190	6.800	7.190	-	-	0	0	-	5.282	4.995	5.282	-	-	0	-	-0.14%
2015-09-18	0	7.200	6.980	7.200	7.350	7.350	2,000	14,700	7.3500	5.289	5.127	5.289	5.399	5.399	2,723	5.3992	2.86%
2015-09-17	0	7.000	6.990	7.200	6.990	7.000	4,000	27,980	6.9950	5.142	5.135	5.289	5.135	5.142	5,445	5.1384	0.00%
2015-09-16	0	7.000	6.850	7.350	6.800	7.000	90,000	612,520	6.8058	5.142	5.032	5.399	4.995	5.142	122,518	4.9994	2.94%
2015-09-15	0	6.800	6.800	7.400	6.650	6.970	34,000	236,040	6.9424	4.995	4.995	5.436	4.885	5.120	46,285	5.0997	-2.44%
2015-09-14	0	6.970	6.960	7.250	6.970	7.260	4,000	28,460	7.1150	5.120	5.113	5.326	5.120	5.333	5,445	5.2266	-4.39%
2015-09-11	0	7.290	6.960	7.290	7.010	7.300	380,000	2,748,420	7.2327	5.355	5.113	5.355	5.149	5.362	517,300	5.3130	-0.14%
2015-09-10	0	7.300	7.300	7.380	7.250	7.250	10,000	72,500	7.2500	5.362	5.362	5.421	5.326	5.326	13,613	5.3257	0.00%
2015-09-09	0	7.300	7.300	7.350	7.010	7.310	394,000	2,859,320	7.2572	5.362	5.362	5.399	5.149	5.370	536,359	5.3310	1.39%
2015-09-08	0	7.200	7.000	7.200	-	-	0	0	-	5.289	5.142	5.289	-	-	0	-	-1.10%
2015-09-07	0	7.280	7.000	7.480	-	-	0	0	-	5.348	5.142	5.495	-	-	0	-	0.00%
2015-09-04	0	7.280	7.000	7.510	6.950	7.280	60,000	435,420	7.2570	5.348	5.142	5.517	5.105	5.348	81,679	5.3309	4.00%
2015-09-02	0	7.000	7.000	7.100	7.000	7.000	38,000	266,000	7.0000	5.142	5.142	5.216	5.142	5.142	51,730	5.1421	-1.41%
2015-09-01	0	7.100	6.950	7.510	6.950	7.100	60,000	417,920	6.9653	5.216	5.105	5.517	5.105	5.216	81,679	5.1166	0.00%
2015-08-31	0	7.100	7.100	7.400	6.900	7.000	56,000	389,260	6.9511	5.216	5.216	5.436	5.069	5.142	76,234	5.1061	2.60%
2015-08-28	0	6.920	6.920	7.150	6.900	6.950	8,000	55,420	6.9275	5.083	5.083	5.252	5.069	5.105	10,891	5.0888	-0.43%
2015-08-27	0	6.950	6.950	7.450	6.900	6.950	122,000	843,360	6.9128	5.105	5.105	5.473	5.069	5.105	166,081	5.0780	0.72%
2015-08-26	0	6.900	6.900	7.000	6.670	6.670	2,000	13,340	6.6700	5.069	5.069	5.142	4.900	4.900	2,723	4.8997	-1.43%
2015-08-25	0	7.000	7.000	7.080	6.800	7.000	212,580	1,468,573	6.9083	5.142	5.142	5.201	4.995	5.142	289,389	5.0747	1.45%
2015-08-24	0	6.900	6.900	6.990	6.900	7.010	652,000	4,560,240	6.9942	5.069	5.069	5.135	5.069	5.149	887,578	5.1378	-4.17%
2015-08-21	0	7.200	7.150	7.200	-	-	0	0	-	5.289	5.252	5.289	-	-	0	-	-1.37%
2015-08-20	0	7.300	7.200	7.300	7.300	7.360	12,000	87,720	7.3100	5.362	5.289	5.362	5.362	5.407	16,336	5.3698	-1.35%
2015-08-19	0	7.400	7.320	7.400	7.510	7.510	2,000	15,020	7.5100	5.436	5.377	5.436	5.517	5.517	2,723	5.5167	0.54%
2015-08-18	0	7.360	7.350	7.400	-	-	0	0	-	5.407	5.399	5.436	-	-	0	-	0.00%
2015-08-17	0	7.360	7.360	7.500	7.360	7.500	20,000	149,720	7.4860	5.407	5.407	5.509	5.407	5.509	27,226	5.4991	0.68%
2015-08-14	0	7.310	7.310	7.500	7.300	7.310	108,000	789,440	7.3096	5.370	5.370	5.509	5.362	5.370	147,022	5.3695	0.41%
2015-08-13	0	7.280	7.180	7.310	7.150	7.290	10,000	72,320	7.2320	5.348	5.274	5.370	5.252	5.355	13,613	5.3125	1.11%
2015-08-12	0	7.200	7.200	7.290	7.200	7.210	70,000	504,020	7.2003	5.289	5.289	5.355	5.289	5.296	95,292	5.2892	0.00%
2015-08-11	0	7.200	7.200	7.390	7.150	7.200	14,000	100,300	7.1643	5.289	5.289	5.429	5.252	5.289	19,058	5.2628	-0.28%
2015-08-10	0	7.220	7.200	7.440	7.220	7.300	8,000	58,240	7.2800	5.304	5.289	5.465	5.304	5.362	10,891	5.3478	-1.10%
2015-08-07	0	7.300	7.300	7.400	7.300	7.300	2,000	14,600	7.3000	5.362	5.362	5.436	5.362	5.362	2,723	5.3625	-3.18%
2015-08-06	0	7.540	7.250	7.540	7.540	7.540	2,000	15,080	7.5400	5.539	5.326	5.539	5.539	5.539	2,723	5.5388	1.75%
2015-08-05	0	7.410	7.300	7.410	7.300	7.600	12,000	89,340	7.4450	5.443	5.362	5.443	5.362	5.583	16,336	5.4690	-3.39%
2015-08-04	0	7.670	7.420	7.670	7.750	7.750	2,000	15,500	7.7500	5.634	5.451	5.634	5.693	5.693	2,723	5.6930	3.65%
2015-08-03	0	7.400	7.400	7.570	7.370	7.430	34,000	251,820	7.4065	5.436	5.436	5.561	5.414	5.458	46,285	5.4407	-0.27%
2015-07-31	0	7.420	7.400	7.900	7.400	7.960	176,000	1,320,580	7.5033	5.451	5.436	5.803	5.436	5.847	239,592	5.5118	0.27%
2015-07-30	0	7.400	7.400	7.410	7.380	7.410	866,000	6,408,380	7.4000	5.436	5.436	5.443	5.421	5.443	1,178,900	5.4359	2.07%
2015-07-29	0	7.250	7.250	7.400	7.250	7.400	402,000	2,973,840	7.3976	5.326	5.326	5.436	5.326	5.436	547,249	5.4342	-1.63%
2015-07-28	0	7.370	7.100	7.370	7.400	7.400	4,000	29,600	7.4000	5.414	5.216	5.414	5.436	5.436	5,445	5.4359	3.80%
2015-07-27	0	7.100	7.100	7.110	7.100	7.100	2,000	14,200	7.1000	5.216	5.216	5.223	5.216	5.216	2,723	5.2155	0.71%
2015-07-24	0	7.050	7.050	7.400	7.010	7.400	124,000	915,060	7.3795	5.179	5.179	5.436	5.149	5.436	168,803	5.4209	-4.73%
2015-07-23	0	7.400	7.140	7.400	7.140	7.400	224,000	1,648,080	7.3575	5.436	5.245	5.436	5.245	5.436	304,935	5.4047	0.00%
2015-07-22	0	7.400	7.210	7.400	7.220	7.400	142,000	1,045,640	7.3637	5.436	5.296	5.436	5.304	5.436	193,307	5.4092	0.68%
2015-07-21	0	7.350	7.300	7.400	7.350	7.350	2,000	14,700	7.3500	5.399	5.362	5.436	5.399	5.399	2,723	5.3992	2.94%
2015-07-20	0	7.140	7.140	7.150	7.140	7.200	44,000	315,300	7.1659	5.245	5.245	5.252	5.245	5.289	59,898	5.2640	-3.38%
2015-07-17	0	7.390	7.210	7.390	7.390	7.390	2,000	14,780	7.3900	5.429	5.296	5.429	5.429	5.429	2,723	5.4286	-0.14%
2015-07-16	0	7.400	7.300	7.400	7.400	7.400	4,000	29,600	7.4000	5.436	5.362	5.436	5.436	5.436	5,445	5.4359	0.14%
2015-07-15	0	7.390	7.250	7.400	7.250	7.400	38,000	279,000	7.3421	5.429	5.326	5.436	5.326	5.436	51,730	5.3934	1.93%
2015-07-14	0	7.250	7.250	7.390	7.160	7.400	50,240	367,644	7.3178	5.326	5.326	5.429	5.260	5.436	68,393	5.3755	1.68%
2015-07-13	0	7.130	7.130	7.290	7.060	7.060	2,000	14,120	7.0600	5.238	5.238	5.355	5.186	5.186	2,723	5.1862	0.99%
2015-07-10	0	7.060	7.060	7.400	7.020	7.250	34,000	246,040	7.2365	5.186	5.186	5.436	5.157	5.326	46,285	5.3158	0.57%
2015-07-09	0	7.020	7.020	7.040	7.000	7.240	58,000	409,960	7.0683	5.157	5.157	5.171	5.142	5.318	78,956	5.1922	-0.43%
2015-07-08	0	7.050	7.050	7.390	7.000	7.200	172,000	1,219,020	7.0873	5.179	5.179	5.429	5.142	5.289	234,146	5.2062	-4.60%
2015-07-07	0	7.390	7.150	7.390	7.000	7.400	55,999	396,112	7.0736	5.429	5.252	5.429	5.142	5.436	76,232	5.1961	4.82%
2015-07-06	0	7.050	7.050	7.350	7.040	7.110	56,000	395,620	7.0646	5.179	5.179	5.399	5.171	5.223	76,234	5.1896	-2.08%
2015-07-03	0	7.200	7.200	7.330	7.050	7.050	8,000	56,400	7.0500	5.289	5.289	5.384	5.179	5.179	10,891	5.1788	-2.83%
2015-07-02	0	7.410	7.500	7.650	7.360	7.460	80,000	590,620	7.3828	5.443	5.509	5.620	5.407	5.480	108,905	5.4232	0.27%
2015-06-30	0	7.390	7.000	7.480	-	-	0	0	-	5.429	5.142	5.495	-	-	0	-	0.00%
2015-06-29	0	7.390	7.000	7.390	7.410	7.410	2,000	14,820	7.4100	5.429	5.142	5.429	5.443	5.443	2,723	5.4433	-1.60%
2015-06-26	0	7.510	6.650	7.510	7.500	7.530	168,000	1,261,440	7.5086	5.517	4.885	5.517	5.509	5.531	228,701	5.5157	0.40%
2015-06-25	0	7.480	7.400	7.480	7.410	7.500	32,000	239,300	7.4781	5.495	5.436	5.495	5.443	5.509	43,562	5.4933	-0.80%
2015-06-24	0	7.540	6.710	7.540	7.400	7.550	154,000	1,152,360	7.4829	5.539	4.929	5.539	5.436	5.546	209,643	5.4968	-0.13%
2015-06-23	0	7.550	7.500	7.600	7.510	7.600	48,000	363,740	7.5779	5.546	5.509	5.583	5.517	5.583	65,343	5.5666	-0.26%
2015-06-22	0	7.570	7.410	7.570	-	-	0	0	-	5.561	5.443	5.561	-	-	0	-	0.00%
2015-06-19	0	7.570	7.500	7.600	7.400	7.580	168,000	1,260,460	7.5027	5.561	5.509	5.583	5.436	5.568	228,701	5.5114	1.61%
2015-06-18	0	7.450	7.450	7.580	7.400	7.500	68,280	505,866	7.4087	5.473	5.473	5.568	5.436	5.509	92,951	5.4423	0.68%
2015-06-17	0	7.400	7.400	7.500	7.350	7.400	80,000	591,500	7.3938	5.436	5.436	5.509	5.399	5.436	108,905	5.4313	-1.33%
2015-06-16	0	7.500	7.350	7.470	7.350	7.500	24,000	178,540	7.4392	5.509	5.399	5.487	5.399	5.509	32,672	5.4647	-0.92%
2015-06-15	0	7.570	7.240	7.580	7.240	7.570	28,377	209,285	7.3752	5.561	5.318	5.568	5.318	5.561	38,630	5.4177	0.93%
2015-06-12	0	7.500	7.500	7.600	7.500	7.630	286,377	2,184,402	7.6277	5.509	5.509	5.583	5.509	5.605	389,850	5.6032	-2.09%
2015-06-11	0	7.660	7.650	7.660	7.600	7.660	76,000	579,940	7.6308	5.627	5.620	5.627	5.583	5.627	103,460	5.6055	0.13%
2015-06-10	0	7.650	7.650	7.700	7.600	7.650	36,000	273,880	7.6078	5.620	5.620	5.656	5.583	5.620	49,007	5.5885	-0.65%
2015-06-09	0	7.700	7.500	7.700	-	-	0	0	-	5.656	5.509	5.656	-	-	0	-	-0.39%
2015-06-08	0	7.730	7.500	7.730	-	-	0	0	-	5.678	5.509	5.678	-	-	0	-	-0.13%
2015-06-05	0	7.740	7.550	7.740	7.750	7.750	18,000	139,500	7.7500	5.686	5.546	5.686	5.693	5.693	24,504	5.6930	0.00%
2015-06-04	0	7.740	7.540	7.740	-	-	0	0	-	5.686	5.539	5.686	-	-	0	-	0.00%
2015-06-03	0	7.740	7.680	7.740	-	-	0	0	-	5.686	5.642	5.686	-	-	0	-	0.00%
2015-06-02	0	7.740	7.560	7.740	7.700	7.750	282,000	2,179,360	7.7282	5.686	5.553	5.686	5.656	5.693	383,891	5.6770	1.44%
2015-06-01	0	7.750	7.710	7.750	7.760	7.760	12,000	93,120	7.7600	5.605	5.576	5.605	5.612	5.612	16,593	5.6121	-0.13%
2015-05-29	0	7.760	7.760	7.850	7.750	7.760	54,000	418,960	7.7585	5.612	5.612	5.677	5.605	5.612	74,667	5.6110	-1.15%
2015-05-28	0	7.850	7.800	7.850	7.800	7.890	52,000	406,020	7.8081	5.677	5.641	5.677	5.641	5.706	71,902	5.6469	0.00%
2015-05-27	0	7.850	7.750	7.850	7.750	7.850	80,000	627,060	7.8383	5.677	5.605	5.677	5.605	5.677	110,618	5.6687	1.16%
2015-05-26	0	7.760	7.760	7.790	7.750	7.750	4,000	31,000	7.7500	5.612	5.612	5.634	5.605	5.605	5,531	5.6049	0.13%
2015-05-22	0	7.750	7.750	7.800	7.700	7.700	2,000	15,400	7.7000	5.605	5.605	5.641	5.569	5.569	2,765	5.5687	0.52%
2015-05-21	0	7.710	7.710	7.800	7.670	7.870	126,000	976,160	7.7473	5.576	5.576	5.641	5.547	5.692	174,223	5.6029	-2.41%
2015-05-20	0	7.900	7.750	7.910	7.740	7.900	40,000	310,280	7.7570	5.713	5.605	5.721	5.598	5.713	55,309	5.6099	1.80%
2015-05-19	0	7.760	7.750	7.900	7.600	7.770	98,000	758,240	7.7371	5.612	5.605	5.713	5.496	5.619	135,507	5.5956	-1.90%
2015-05-18	0	7.910	7.910	7.920	7.890	7.900	16,000	126,540	7.9088	5.721	5.721	5.728	5.706	5.713	22,124	5.7197	-0.13%
2015-05-15	0	7.920	7.600	7.920	7.860	7.920	32,000	252,080	7.8775	5.728	5.496	5.728	5.684	5.728	44,247	5.6971	0.25%
2015-05-14	0	7.900	7.900	7.920	7.860	7.920	6,000	47,400	7.9000	5.713	5.713	5.728	5.684	5.728	8,296	5.7134	-0.25%
2015-05-13	0	7.920	7.920	7.990	7.920	8.000	308,000	2,463,200	7.9974	5.728	5.728	5.778	5.728	5.786	425,880	5.7838	0.00%
2015-05-12	0	7.920	7.910	7.990	7.920	7.940	4,000	31,720	7.9300	5.728	5.721	5.778	5.728	5.742	5,531	5.7350	-0.63%
2015-05-11	0	7.970	7.900	7.970	7.980	8.000	10,000	79,960	7.9960	5.764	5.713	5.764	5.771	5.786	13,827	5.7828	-0.13%
2015-05-08	0	7.980	7.910	8.000	7.980	8.000	182,000	1,452,560	7.9811	5.771	5.721	5.786	5.771	5.786	251,656	5.7720	0.00%
2015-05-07	0	7.980	7.980	8.000	7.980	8.000	80,000	639,840	7.9980	5.771	5.771	5.786	5.771	5.786	110,618	5.7842	0.00%
2015-05-06	0	7.980	7.980	8.000	7.980	8.000	24,000	191,560	7.9817	5.771	5.771	5.786	5.771	5.786	33,185	5.7724	-0.25%
2015-05-05	0	8.000	7.980	8.000	7.980	8.000	44,000	351,280	7.9836	5.786	5.771	5.786	5.771	5.786	60,840	5.7738	0.00%
2015-05-04	0	8.000	7.910	8.000	7.980	8.000	606,000	4,847,960	7.9999	5.786	5.721	5.786	5.771	5.786	837,932	5.7856	-0.25%
2015-04-30	0	8.020	7.910	8.090	8.020	8.020	10,000	80,200	8.0200	5.800	5.721	5.851	5.800	5.800	13,827	5.8001	0.25%
2015-04-29	0	8.000	8.000	8.020	7.980	8.100	46,000	371,320	8.0722	5.786	5.786	5.800	5.771	5.858	63,605	5.8379	0.13%
2015-04-28	0	7.990	7.970	7.990	7.900	8.000	338,000	2,688,320	7.9536	5.778	5.764	5.778	5.713	5.786	467,361	5.7521	0.13%
2015-04-27	0	7.980	7.970	7.980	7.900	8.000	130,000	1,038,420	7.9878	5.771	5.764	5.771	5.713	5.786	179,754	5.7769	1.01%
2015-04-24	0	7.900	7.900	7.920	7.900	7.920	16,000	126,440	7.9025	5.713	5.713	5.728	5.713	5.728	22,124	5.7152	0.25%
2015-04-23	0	7.880	7.870	7.880	7.850	7.880	270,000	2,119,620	7.8504	5.699	5.692	5.699	5.677	5.699	373,336	5.6775	0.38%
2015-04-22	0	7.850	7.820	7.850	7.820	7.850	28,000	219,400	7.8357	5.677	5.655	5.677	5.655	5.677	38,716	5.6669	0.51%
2015-04-21	0	7.810	7.810	7.830	7.810	7.850	98,000	769,220	7.8492	5.648	5.648	5.663	5.648	5.677	135,507	5.6766	-0.64%
2015-04-20	0	7.860	7.860	7.920	7.850	8.000	134,000	1,062,540	7.9294	5.684	5.684	5.728	5.677	5.786	185,285	5.7346	-2.36%
2015-04-17	0	8.050	7.990	8.050	7.990	8.100	110,000	881,800	8.0164	5.822	5.778	5.822	5.778	5.858	152,100	5.7975	0.50%
2015-04-16	0	8.010	7.990	8.010	8.000	8.050	89,000	714,100	8.0236	5.793	5.778	5.793	5.786	5.822	123,063	5.8027	0.75%
2015-04-15	0	7.950	7.900	7.980	7.880	8.050	38,160	304,550	7.9809	5.750	5.713	5.771	5.699	5.822	52,765	5.7718	0.89%
2015-04-14	0	7.880	7.850	7.880	7.860	8.110	296,000	2,358,040	7.9664	5.699	5.677	5.699	5.684	5.865	409,287	5.7613	-1.99%
2015-04-13	0	8.040	8.000	8.040	7.990	8.040	260,000	2,088,620	8.0332	5.815	5.786	5.815	5.778	5.815	359,509	5.8096	0.88%
2015-04-10	0	7.970	7.900	7.970	7.760	7.980	67,822	531,122	7.8311	5.764	5.713	5.764	5.612	5.771	93,779	5.6635	3.24%
2015-04-09	0	7.720	7.720	7.750	7.720	7.760	164,000	1,270,340	7.7460	5.583	5.583	5.605	5.583	5.612	226,767	5.6020	-1.03%
2015-04-08	0	7.800	7.720	7.800	7.700	7.930	370,000	2,919,500	7.8905	5.641	5.583	5.641	5.569	5.735	511,609	5.7065	1.30%
2015-04-02	0	7.700	7.620	7.800	7.700	7.800	238,000	1,836,060	7.7145	5.569	5.511	5.641	5.569	5.641	329,089	5.5792	0.00%
2015-04-01	0	7.700	7.600	7.700	-	-	0	0	-	5.569	5.496	5.569	-	-	0	-	0.00%
2015-03-31	0	7.700	7.600	7.700	7.670	7.700	12,000	92,340	7.6950	5.569	5.496	5.569	5.547	5.569	16,593	5.5651	0.00%
2015-03-30	0	7.700	7.600	7.700	7.690	7.750	108,000	833,220	7.7150	5.569	5.496	5.569	5.561	5.605	149,334	5.5796	-1.16%
2015-03-27	0	7.790	7.700	7.800	7.720	7.790	154,000	1,192,780	7.7453	5.634	5.569	5.641	5.583	5.634	212,940	5.6015	0.78%
2015-03-26	0	7.730	7.730	7.770	7.650	7.900	178,000	1,375,300	7.7264	5.590	5.590	5.619	5.533	5.713	246,125	5.5878	-2.77%
2015-03-25	0	7.950	7.950	8.050	7.900	8.000	384,000	3,065,980	7.9843	5.750	5.750	5.822	5.713	5.786	530,967	5.7743	0.00%
2015-03-24	0	7.950	7.900	7.950	7.790	7.950	514,000	4,081,860	7.9414	5.750	5.713	5.750	5.634	5.750	710,721	5.7433	1.92%
2015-03-23	0	7.800	7.700	7.800	7.780	7.820	24,000	187,200	7.8000	5.641	5.569	5.641	5.627	5.655	33,185	5.6410	0.00%
2015-03-20	0	7.800	7.650	7.800	7.800	7.800	50,000	390,000	7.8000	5.641	5.533	5.641	5.641	5.641	69,136	5.6410	1.30%
2015-03-19	0	7.700	7.650	7.800	7.700	7.950	64,000	498,580	7.7903	5.569	5.533	5.641	5.569	5.750	88,494	5.6340	-0.65%
2015-03-18	0	7.750	7.650	7.750	7.750	7.750	6,000	46,500	7.7500	5.605	5.533	5.605	5.605	5.605	8,296	5.6049	-0.64%
2015-03-17	0	7.800	7.650	7.800	7.650	7.800	64,000	495,300	7.7391	5.641	5.533	5.641	5.533	5.641	88,494	5.5970	2.77%
2015-03-16	0	7.590	7.590	7.620	7.510	7.600	18,000	136,520	7.5844	5.489	5.489	5.511	5.431	5.496	24,889	5.4851	-0.39%
2015-03-13	0	7.620	7.450	7.620	7.450	7.620	36,000	268,540	7.4594	5.511	5.388	5.511	5.388	5.511	49,778	5.3947	1.74%
2015-03-12	0	7.490	7.490	7.570	7.490	7.570	40,000	300,140	7.5035	5.417	5.417	5.475	5.417	5.475	55,309	5.4266	0.00%
2015-03-11	0	7.490	7.450	7.600	7.450	7.600	164,000	1,222,660	7.4552	5.417	5.388	5.496	5.388	5.496	226,767	5.3917	-0.66%
2015-03-10	0	7.540	7.540	7.570	-	-	0	0	-	5.453	5.453	5.475	-	-	0	-	0.53%
2015-03-09	0	7.500	7.500	7.600	7.500	7.600	565,440	4,246,408	7.5099	5.424	5.424	5.496	5.424	5.496	781,849	5.4312	-3.60%
2015-03-06	0	7.780	7.700	7.780	7.650	7.820	12,000	93,160	7.7633	5.627	5.569	5.627	5.533	5.655	16,593	5.6145	2.37%
2015-03-05	0	7.600	7.510	7.600	7.400	7.600	482,000	3,593,980	7.4564	5.496	5.431	5.496	5.352	5.496	666,474	5.3925	2.01%
2015-03-04	0	7.450	7.400	7.450	7.380	7.450	322,000	2,393,440	7.4330	5.388	5.352	5.388	5.337	5.388	445,238	5.3756	0.81%
2015-03-03	0	7.390	7.380	7.450	7.300	7.430	527,379	3,901,400	7.3977	5.345	5.337	5.388	5.279	5.373	729,221	5.3501	-0.40%
2015-03-02	0	7.420	7.360	7.440	7.310	7.420	352,000	2,600,480	7.3877	5.366	5.323	5.381	5.287	5.366	486,720	5.3429	-0.40%
2015-02-27	0	7.450	7.450	7.490	7.450	7.500	90,000	671,420	7.4602	5.388	5.388	5.417	5.388	5.424	124,445	5.3953	-1.97%
2015-02-26	0	7.600	7.600	7.650	7.340	7.840	1,442,000	11,166,640	7.7439	5.496	5.496	5.533	5.308	5.670	1,993,891	5.6004	3.40%
2015-02-25	0	7.350	7.350	7.430	7.350	7.410	28,000	207,140	7.3979	5.316	5.316	5.373	5.316	5.359	38,716	5.3502	-0.54%
2015-02-24	0	7.390	7.350	7.430	7.300	7.400	48,000	353,460	7.3638	5.345	5.316	5.373	5.279	5.352	66,371	5.3255	1.23%
2015-02-23	0	7.300	7.300	7.350	7.150	7.310	74,000	533,660	7.2116	5.279	5.279	5.316	5.171	5.287	102,322	5.2155	2.53%
2015-02-18	0	7.120	7.120	7.200	7.100	7.100	18,000	127,800	7.1000	5.149	5.149	5.207	5.135	5.135	24,889	5.1348	0.28%
2015-02-17	0	7.100	7.100	7.110	7.100	7.100	78,000	553,880	7.1010	5.135	5.135	5.142	5.135	5.135	107,853	5.1355	-0.70%
2015-02-16	0	7.150	7.130	7.250	7.110	7.150	52,000	369,880	7.1131	5.171	5.156	5.243	5.142	5.171	71,902	5.1442	0.56%
2015-02-13	0	7.110	7.100	7.200	-	-	0	0	-	5.142	5.135	5.207	-	-	0	-	0.00%
2015-02-12	0	7.110	7.110	7.200	-	-	0	0	-	5.142	5.142	5.207	-	-	0	-	0.00%
2015-02-11	0	7.110	7.110	7.130	7.110	7.110	16,000	113,760	7.1100	5.142	5.142	5.156	5.142	5.142	22,124	5.1420	0.14%
2015-02-10	0	7.100	7.100	7.150	7.100	7.160	196,000	1,392,120	7.1027	5.135	5.135	5.171	5.135	5.178	271,014	5.1367	-0.14%
2015-02-09	0	7.110	7.110	7.150	-	-	0	0	-	5.142	5.142	5.171	-	-	0	-	0.42%
2015-02-06	0	7.080	7.080	7.190	7.070	7.100	22,000	155,780	7.0809	5.120	5.120	5.200	5.113	5.135	30,420	5.1210	0.14%
2015-02-05	0	7.070	7.070	7.100	7.070	7.070	32,000	226,240	7.0700	5.113	5.113	5.135	5.113	5.113	44,247	5.1131	0.00%
2015-02-04	0	7.070	7.030	7.100	7.000	7.100	10,000	70,300	7.0300	5.113	5.084	5.135	5.062	5.135	13,827	5.0842	0.28%
2015-02-03	0	7.050	7.000	7.110	6.980	7.060	144,000	1,011,720	7.0258	5.099	5.062	5.142	5.048	5.106	199,113	5.0811	2.03%
2015-02-02	0	6.910	6.910	6.930	6.900	6.910	16,000	110,520	6.9075	4.997	4.997	5.012	4.990	4.997	22,124	4.9956	0.00%
2015-01-30	0	6.910	6.880	6.930	6.910	6.910	50,000	345,360	6.9072	4.997	4.976	5.012	4.997	4.997	69,136	4.9953	0.00%
2015-01-29	0	6.910	6.910	6.930	6.910	6.910	4,000	27,640	6.9100	4.997	4.997	5.012	4.997	4.997	5,531	4.9974	0.00%
2015-01-28	0	6.910	6.910	6.950	6.910	6.950	24,000	166,300	6.9292	4.997	4.997	5.026	4.997	5.026	33,185	5.0112	-4.03%
2015-01-27	0	7.200	6.930	7.400	6.910	7.200	16,000	113,880	7.1175	5.207	5.012	5.352	4.997	5.207	22,124	5.1474	4.35%
2015-01-26	0	6.900	6.900	6.910	6.880	6.910	44,000	302,820	6.8823	4.990	4.990	4.997	4.976	4.997	60,840	4.9773	0.00%
2015-01-23	0	6.900	6.900	7.180	6.880	6.920	62,000	427,520	6.8955	4.990	4.990	5.193	4.976	5.005	85,729	4.9869	0.29%
2015-01-22	0	6.880	6.880	7.030	6.880	6.970	254,000	1,759,480	6.9271	4.976	4.976	5.084	4.976	5.041	351,212	5.0097	-0.29%
2015-01-21	0	6.900	6.900	6.940	6.900	6.900	10,000	69,000	6.9000	4.990	4.990	5.019	4.990	4.990	13,827	4.9901	0.15%
2015-01-20	0	6.890	6.890	6.900	6.880	6.890	136,000	936,960	6.8894	4.983	4.983	4.990	4.976	4.983	188,051	4.9825	2.68%
2015-01-19	0	6.710	6.710	6.900	6.710	6.860	50,000	339,520	6.7904	4.853	4.853	4.990	4.853	4.961	69,136	4.9109	-2.19%
2015-01-16	0	6.860	6.800	6.880	6.770	6.860	272,000	1,847,760	6.7932	4.961	4.918	4.976	4.896	4.961	376,101	4.9129	1.78%
2015-01-15	0	6.740	6.660	6.770	6.740	6.900	46,000	313,600	6.8174	4.874	4.817	4.896	4.874	4.990	63,605	4.9304	-0.88%
2015-01-14	0	6.800	6.800	6.810	6.800	6.810	12,000	81,620	6.8017	4.918	4.918	4.925	4.918	4.925	16,593	4.9190	0.44%
2015-01-13	0	6.770	6.770	7.120	6.700	6.700	2,000	13,400	6.7000	4.896	4.896	5.149	4.846	4.846	2,765	4.8455	1.04%
2015-01-12	0	6.700	6.700	7.500	-	-	0	0	-	4.846	4.846	5.424	-	-	0	-	0.60%
2015-01-09	0	6.660	6.650	6.950	6.660	6.700	24,000	160,720	6.6967	4.817	4.809	5.026	4.817	4.846	33,185	4.8431	0.00%
2015-01-08	0	6.660	6.660	6.950	6.660	6.660	2,000	13,320	6.6600	4.817	4.817	5.026	4.817	4.817	2,765	4.8166	-0.45%
2015-01-07	0	6.690	6.690	6.950	6.680	6.700	101,979	682,900	6.6965	4.838	4.838	5.026	4.831	4.846	141,009	4.8430	-0.30%
2015-01-06	0	6.710	6.700	6.900	6.710	6.750	6,000	40,420	6.7367	4.853	4.846	4.990	4.853	4.882	8,296	4.8720	0.15%
2015-01-05	0	6.700	6.700	7.100	6.700	6.800	108,000	729,580	6.7554	4.846	4.846	5.135	4.846	4.918	149,334	4.8855	-1.18%
2015-01-02	0	6.780	6.780	7.000	6.780	6.790	14,000	95,020	6.7871	4.903	4.903	5.062	4.903	4.911	19,358	4.9085	-0.44%
2014-12-31	0	6.810	6.800	6.830	6.780	6.890	58,000	395,640	6.8214	4.925	4.918	4.940	4.903	4.983	80,198	4.9333	0.44%
2014-12-30	0	6.780	6.750	6.910	6.750	7.000	38,000	262,060	6.8963	4.903	4.882	4.997	4.882	5.062	52,544	4.9875	-0.29%
2014-12-29	0	6.800	6.800	6.860	6.800	6.800	14,000	95,200	6.8000	4.918	4.918	4.961	4.918	4.918	19,358	4.9178	0.00%
2014-12-24	0	6.800	6.800	6.980	6.800	6.800	32,000	217,600	6.8000	4.918	4.918	5.048	4.918	4.918	44,247	4.9178	0.00%
2014-12-23	0	6.800	6.800	6.960	6.800	6.800	10,000	68,000	6.8000	4.918	4.918	5.034	4.918	4.918	13,827	4.9178	0.29%
2014-12-22	0	6.780	6.780	6.820	6.780	6.820	146,000	995,040	6.8153	4.903	4.903	4.932	4.903	4.932	201,878	4.9289	-0.59%
2014-12-19	0	6.820	6.820	6.840	6.790	6.860	96,000	653,360	6.8058	4.932	4.932	4.947	4.911	4.961	132,742	4.9220	-0.87%
2014-12-18	0	6.880	6.850	6.880	6.850	6.950	180,000	1,236,560	6.8698	4.976	4.954	4.976	4.954	5.026	248,891	4.9683	0.73%
2014-12-17	0	6.830	6.830	6.930	6.810	6.910	64,000	440,460	6.8822	4.940	4.940	5.012	4.925	4.997	88,494	4.9773	-1.44%
2014-12-16	0	6.930	6.820	6.940	6.880	7.110	42,000	291,660	6.9443	5.012	4.932	5.019	4.976	5.142	58,074	5.0222	-0.29%
2014-12-15	0	6.950	6.800	6.950	6.800	7.120	64,000	440,460	6.8822	5.026	4.918	5.026	4.918	5.149	88,494	4.9773	-0.57%
2014-12-12	0	6.990	6.900	6.990	6.900	6.990	80,000	557,100	6.9638	5.055	4.990	5.055	4.990	5.055	110,618	5.0362	-0.14%
2014-12-11	0	7.000	7.000	7.140	7.000	7.060	60,000	421,900	7.0317	5.062	5.062	5.164	5.062	5.106	82,964	5.0854	-0.28%
2014-12-10	0	7.020	7.020	7.240	7.020	7.240	34,000	239,380	7.0406	5.077	5.077	5.236	5.077	5.236	47,013	5.0918	-1.13%
2014-12-09	0	7.100	7.100	7.250	7.080	7.120	60,000	426,720	7.1120	5.135	5.135	5.243	5.120	5.149	82,964	5.1435	-2.47%
2014-12-08	0	7.280	7.200	7.280	7.200	7.290	46,000	332,960	7.2383	5.265	5.207	5.265	5.207	5.272	63,605	5.2348	-0.14%
2014-12-05	0	7.290	7.200	7.290	7.150	7.320	10,000	71,900	7.1900	5.272	5.207	5.272	5.171	5.294	13,827	5.1999	0.83%
2014-12-04	0	7.230	7.200	7.250	7.230	7.450	66,000	485,460	7.3555	5.229	5.207	5.243	5.229	5.388	91,260	5.3195	-4.99%
2014-12-03	0	7.610	7.350	7.610	-	-	0	0	-	5.504	5.316	5.504	-	-	0	-	-0.26%
2014-12-02	0	7.630	7.560	7.640	7.200	7.630	18,000	130,800	7.2667	5.518	5.467	5.525	5.207	5.518	24,889	5.2553	5.97%
2014-12-01	0	7.200	7.020	7.330	7.200	7.320	34,000	245,860	7.2312	5.207	5.077	5.301	5.207	5.294	47,013	5.2297	-1.77%
2014-11-28	0	7.330	7.330	7.640	7.250	7.360	50,000	365,160	7.3032	5.301	5.301	5.525	5.243	5.323	69,136	5.2817	0.41%
2014-11-27	0	7.300	7.250	7.340	7.280	7.630	72,000	528,260	7.3369	5.279	5.243	5.308	5.265	5.518	99,556	5.3061	-4.70%
2014-11-26	0	7.660	7.470	7.710	7.450	7.860	86,000	658,160	7.6530	5.540	5.402	5.576	5.388	5.684	118,914	5.5347	1.86%
2014-11-25	0	7.520	7.320	7.520	7.250	7.520	580,000	4,274,120	7.3692	5.439	5.294	5.439	5.243	5.439	801,981	5.3295	3.16%
2014-11-24	0	7.290	7.290	7.300	7.260	7.290	34,000	247,540	7.2806	5.272	5.272	5.279	5.250	5.272	47,013	5.2654	0.00%
2014-11-21	0	7.290	7.160	7.290	7.100	7.300	282,000	2,032,860	7.2087	5.272	5.178	5.272	5.135	5.279	389,929	5.2134	2.53%
2014-11-20	0	7.110	7.100	7.110	7.100	7.200	54,000	386,340	7.1544	5.142	5.135	5.142	5.135	5.207	74,667	5.1742	0.57%
2014-11-19	0	7.070	7.070	7.120	7.070	7.100	326,000	2,309,220	7.0835	5.113	5.113	5.149	5.113	5.135	450,769	5.1228	-0.42%
2014-11-18	0	7.100	7.070	7.100	7.070	7.100	56,000	395,980	7.0711	5.135	5.113	5.135	5.113	5.135	77,433	5.1139	0.42%
2014-11-17	0	7.070	7.070	7.100	7.070	7.120	174,000	1,234,760	7.0963	5.113	5.113	5.135	5.113	5.149	240,594	5.1321	-0.70%
2014-11-14	0	7.120	7.070	7.130	7.120	7.120	2,000	14,240	7.1200	5.149	5.113	5.156	5.149	5.149	2,765	5.1492	0.99%
2014-11-13	0	7.050	7.050	7.150	7.050	7.150	120,000	847,280	7.0607	5.099	5.099	5.171	5.099	5.171	165,927	5.1063	0.00%
2014-11-12	0	7.050	7.050	7.100	7.050	7.100	74,000	521,800	7.0514	5.099	5.099	5.135	5.099	5.135	102,322	5.0996	0.00%
2014-11-11	0	7.050	7.050	7.100	7.050	7.050	12,000	84,700	7.0583	5.099	5.099	5.135	5.099	5.099	16,593	5.1047	0.43%
2014-11-10	0	7.020	7.020	7.140	7.020	7.100	76,000	538,440	7.0847	5.077	5.077	5.164	5.077	5.135	105,087	5.1237	-1.27%
2014-11-07	0	7.110	7.070	7.110	7.070	7.110	28,000	198,240	7.0800	5.142	5.113	5.142	5.113	5.142	38,716	5.1203	0.71%
2014-11-06	0	7.060	7.060	7.100	7.060	7.060	36,000	254,160	7.0600	5.106	5.106	5.135	5.106	5.106	49,778	5.1059	0.00%
2014-11-05	0	7.060	7.060	7.080	7.020	7.070	828,000	5,831,720	7.0431	5.106	5.106	5.120	5.077	5.113	1,144,897	5.0937	0.43%
2014-11-04	0	7.030	7.020	7.030	6.800	7.030	154,000	1,063,860	6.9082	5.084	5.077	5.084	4.918	5.084	212,940	4.9961	1.15%
2014-11-03	0	6.950	6.950	7.020	6.900	7.050	241,263	1,666,229	6.9063	5.026	5.026	5.077	4.990	5.099	333,601	4.9947	1.02%
2014-10-31	0	6.880	6.870	6.910	-	-	0	0	-	4.976	4.968	4.997	-	-	0	-	0.00%
2014-10-30	0	6.880	6.820	6.880	6.820	6.880	20,000	136,520	6.8260	4.976	4.932	4.976	4.932	4.976	27,655	4.9366	0.00%
2014-10-29	0	6.880	6.810	6.950	-	-	0	0	-	4.976	4.925	5.026	-	-	0	-	0.00%
2014-10-28	0	6.880	6.810	6.880	6.800	6.880	28,000	191,060	6.8236	4.976	4.925	4.976	4.918	4.976	38,716	4.9349	-0.29%
2014-10-27	0	6.900	6.810	6.910	6.810	6.930	90,000	614,800	6.8311	4.990	4.925	4.997	4.925	5.012	124,445	4.9403	1.17%
2014-10-24	0	6.820	6.820	6.900	6.810	6.850	32,000	218,520	6.8288	4.932	4.932	4.990	4.925	4.954	44,247	4.9386	0.29%
2014-10-23	0	6.800	6.800	6.910	6.800	6.810	108,000	734,420	6.8002	4.918	4.918	4.997	4.918	4.925	149,334	4.9180	0.15%
2014-10-22	0	6.790	6.760	6.900	6.710	6.940	28,000	192,000	6.8571	4.911	4.889	4.990	4.853	5.019	38,716	4.9591	1.19%
2014-10-21	0	6.710	6.700	6.830	6.700	6.850	148,000	1,005,640	6.7949	4.853	4.846	4.940	4.846	4.954	204,643	4.9141	-1.32%
2014-10-20	0	6.800	6.800	6.880	6.800	6.880	184,000	1,261,340	6.8551	4.918	4.918	4.976	4.918	4.976	254,422	4.9577	-0.73%
2014-10-17	0	6.850	6.800	6.850	6.840	6.880	106,000	725,960	6.8487	4.954	4.918	4.954	4.947	4.976	146,569	4.9530	0.15%
2014-10-16	0	6.840	6.810	6.850	6.840	6.980	258,000	1,773,660	6.8747	4.947	4.925	4.954	4.947	5.048	356,743	4.9718	-0.73%
2014-10-15	0	6.890	6.890	6.920	6.880	6.990	34,000	236,040	6.9424	4.983	4.983	5.005	4.976	5.055	47,013	5.0208	-0.86%
2014-10-14	0	6.950	6.910	6.950	6.900	6.950	4,000	27,700	6.9250	5.026	4.997	5.026	4.990	5.026	5,531	5.0082	0.72%
2014-10-13	0	6.900	6.900	6.940	6.880	6.900	28,000	192,880	6.8886	4.990	4.990	5.019	4.976	4.990	38,716	4.9819	0.00%
2014-10-10	0	6.900	6.850	6.900	6.850	6.920	76,000	521,780	6.8655	4.990	4.954	4.990	4.954	5.005	105,087	4.9652	-0.29%
2014-10-09	0	6.920	6.870	6.920	6.870	6.970	140,000	968,800	6.9200	5.005	4.968	5.005	4.968	5.041	193,582	5.0046	1.17%
2014-10-08	0	6.840	6.810	6.850	6.810	6.850	281,000	1,924,420	6.8485	4.947	4.925	4.954	4.925	4.954	388,546	4.9529	0.59%
2014-10-07	0	6.800	6.800	6.840	6.700	6.820	416,000	2,822,080	6.7838	4.918	4.918	4.947	4.846	4.932	575,214	4.9061	0.00%
2014-10-06	0	6.800	6.780	6.830	6.800	6.830	76,000	517,580	6.8103	4.918	4.903	4.940	4.918	4.940	105,087	4.9252	0.15%
2014-10-03	0	6.790	6.790	6.840	6.790	6.790	56,000	380,240	6.7900	4.911	4.911	4.947	4.911	4.911	77,433	4.9106	0.59%
2014-09-30	0	6.750	6.750	6.790	6.700	6.850	230,000	1,546,640	6.7245	4.882	4.882	4.911	4.846	4.954	318,027	4.8632	1.20%
2014-09-29	0	6.700	6.700	6.710	6.700	6.750	54,000	364,320	6.7467	4.824	4.824	4.831	4.824	4.860	75,003	4.8574	-0.15%
2014-09-26	0	6.710	6.700	6.850	6.700	6.810	242,000	1,642,460	6.7870	4.831	4.824	4.932	4.824	4.903	336,125	4.8865	-1.76%
2014-09-25	0	6.830	6.800	6.830	6.800	6.850	26,000	177,600	6.8308	4.917	4.896	4.917	4.896	4.932	36,113	4.9180	-0.29%
2014-09-24	0	6.850	6.800	6.850	6.800	6.850	188,000	1,278,700	6.8016	4.932	4.896	4.932	4.896	4.932	261,122	4.8970	0.00%
2014-09-23	0	6.850	6.800	6.850	6.800	6.850	8,000	54,500	6.8125	4.932	4.896	4.932	4.896	4.932	11,112	4.9048	0.74%
2014-09-22	0	6.800	6.800	6.850	6.800	6.850	326,000	2,232,820	6.8491	4.896	4.896	4.932	4.896	4.932	452,796	4.9312	-0.15%
2014-09-19	0	6.810	6.750	6.810	6.780	6.850	210,000	1,435,780	6.8370	4.903	4.860	4.903	4.881	4.932	291,678	4.9225	-0.29%
2014-09-18	0	6.830	6.810	6.830	6.830	6.850	14,000	95,760	6.8400	4.917	4.903	4.917	4.917	4.932	19,445	4.9246	0.29%
2014-09-17	0	6.810	6.810	6.850	-	-	0	0	-	4.903	4.903	4.932	-	-	0	-	0.15%
2014-09-16	0	6.800	6.780	6.850	6.780	6.850	250,000	1,710,740	6.8430	4.896	4.881	4.932	4.881	4.932	347,236	4.9267	0.74%
2014-09-15	0	6.750	6.720	6.820	6.750	6.800	4,000	27,100	6.7750	4.860	4.838	4.910	4.860	4.896	5,556	4.8778	-0.74%
2014-09-12	0	6.800	6.770	6.840	6.800	6.840	26,000	176,920	6.8046	4.896	4.874	4.925	4.896	4.925	36,113	4.8991	0.00%
2014-09-11	0	6.800	6.750	6.850	6.800	6.850	50,000	341,920	6.8384	4.896	4.860	4.932	4.896	4.932	69,447	4.9234	-0.15%
2014-09-10	0	6.810	6.800	6.850	6.740	6.810	4,000	27,100	6.7750	4.903	4.896	4.932	4.853	4.903	5,556	4.8778	1.19%
2014-09-08	0	6.730	6.730	6.750	6.700	6.830	19,500	132,245	6.7818	4.845	4.845	4.860	4.824	4.917	27,084	4.8827	-0.30%
2014-09-05	0	6.750	6.700	6.750	6.700	6.850	124,000	842,820	6.7969	4.860	4.824	4.860	4.824	4.932	172,229	4.8936	-0.88%
2014-09-04	0	6.810	6.750	6.830	6.750	6.830	44,000	298,120	6.7755	4.903	4.860	4.917	4.860	4.917	61,114	4.8781	-0.29%
2014-09-03	0	6.830	6.750	6.830	6.750	6.840	46,000	313,160	6.8078	4.917	4.860	4.917	4.860	4.925	63,891	4.9014	0.89%
2014-09-02	0	6.770	6.650	6.780	6.650	6.770	10,000	66,980	6.6980	4.874	4.788	4.881	4.788	4.874	13,889	4.8224	-0.44%
2014-09-01	0	6.800	6.800	6.820	6.800	6.810	50,000	340,060	6.8012	4.896	4.896	4.910	4.896	4.903	69,447	4.8967	0.00%
2014-08-29	0	6.800	6.700	6.800	6.700	6.850	340,500	2,316,430	6.8030	4.896	4.824	4.896	4.824	4.932	472,936	4.8980	-0.29%
2014-08-28	0	6.820	6.820	6.850	6.760	6.900	790,000	5,400,220	6.8357	4.910	4.910	4.932	4.867	4.968	1,097,267	4.9215	1.19%
2014-08-27	0	6.740	6.740	6.750	6.730	6.850	148,400	1,004,032	6.7657	4.853	4.853	4.860	4.845	4.932	206,119	4.8711	0.15%
2014-08-26	0	6.730	6.730	6.750	6.570	6.730	178,000	1,192,580	6.6999	4.845	4.845	4.860	4.730	4.845	247,232	4.8237	1.82%
2014-08-25	0	6.610	6.570	6.610	6.560	6.620	40,000	264,580	6.6145	4.759	4.730	4.759	4.723	4.766	55,558	4.7622	1.38%
2014-08-22	0	6.520	6.520	6.590	6.520	6.570	86,000	563,340	6.5505	4.694	4.694	4.745	4.694	4.730	119,449	4.7161	-0.61%
2014-08-21	0	6.560	6.560	6.580	6.500	6.560	158,000	1,032,260	6.5333	4.723	4.723	4.737	4.680	4.723	219,453	4.7038	1.23%
2014-08-20	0	6.480	6.400	6.480	6.420	6.550	246,000	1,592,620	6.4741	4.665	4.608	4.665	4.622	4.716	341,681	4.6611	-0.31%
2014-08-19	0	6.500	6.410	6.600	6.410	6.600	230,000	1,502,740	6.5337	4.680	4.615	4.752	4.615	4.752	319,457	4.7040	-1.52%
2014-08-18	0	6.600	6.400	6.600	6.500	6.600	120,000	782,000	6.5167	4.752	4.608	4.752	4.680	4.752	166,673	4.6918	3.12%
2014-08-15	0	6.400	6.330	6.450	6.400	6.500	122,000	791,540	6.4880	4.608	4.557	4.644	4.608	4.680	169,451	4.6712	0.00%
2014-08-14	0	6.400	6.360	6.400	6.280	6.460	96,000	614,760	6.4038	4.608	4.579	4.608	4.521	4.651	133,339	4.6105	-0.31%
2014-08-13	0	6.420	6.350	6.420	6.400	6.450	70,000	450,680	6.4383	4.622	4.572	4.622	4.608	4.644	97,226	4.6354	1.10%
2014-08-12	0	6.350	6.350	6.480	6.350	6.360	18,000	114,420	6.3567	4.572	4.572	4.665	4.572	4.579	25,001	4.5766	0.00%
2014-08-11	0	6.350	6.320	6.500	6.300	6.350	26,000	164,160	6.3138	4.572	4.550	4.680	4.536	4.572	36,113	4.5458	0.16%
2014-08-08	0	6.340	6.340	6.500	6.300	6.550	124,000	807,800	6.5145	4.565	4.565	4.680	4.536	4.716	172,229	4.6903	-3.21%
2014-08-07	0	6.550	6.280	6.550	6.550	6.550	100,000	655,000	6.5500	4.716	4.521	4.716	4.716	4.716	138,895	4.7158	0.15%
2014-08-06	0	6.540	6.450	6.700	6.540	6.540	4,000	26,180	6.5450	4.709	4.644	4.824	4.709	4.709	5,556	4.7122	-0.15%
2014-08-05	0	6.550	6.450	6.550	6.530	6.550	228,000	1,492,800	6.5474	4.716	4.644	4.716	4.701	4.716	316,680	4.7139	0.00%
2014-08-04	0	6.550	6.450	6.550	6.450	6.560	204,000	1,335,880	6.5484	4.716	4.644	4.716	4.644	4.723	283,345	4.7147	0.00%
2014-08-01	0	6.550	6.550	6.650	6.550	6.680	164,000	1,083,820	6.6087	4.716	4.716	4.788	4.716	4.809	227,787	4.7580	0.61%
2014-07-31	0	6.510	6.500	6.600	-	-	0	0	-	4.687	4.680	4.752	-	-	0	-	1.24%
2014-07-30	0	6.430	6.380	6.590	6.420	6.430	18,000	115,700	6.4278	4.629	4.593	4.745	4.622	4.629	25,001	4.6278	2.39%
2014-07-29	0	6.280	6.280	6.650	6.280	6.550	248,000	1,590,740	6.4143	4.521	4.521	4.788	4.521	4.716	344,458	4.6181	-3.98%
2014-07-28	0	6.540	6.280	6.600	6.450	6.550	120,000	785,780	6.5482	4.709	4.521	4.752	4.644	4.716	166,673	4.7145	0.15%
2014-07-25	0	6.530	6.530	6.550	6.460	6.530	56,000	364,080	6.5014	4.701	4.701	4.716	4.651	4.701	77,781	4.6808	0.00%
2014-07-24	0	6.530	6.280	6.540	6.590	6.590	68,000	448,120	6.5900	4.701	4.521	4.709	4.745	4.745	94,448	4.7446	0.00%
2014-07-23	0	6.530	6.300	6.540	6.290	6.560	156,000	1,010,480	6.4774	4.701	4.536	4.709	4.529	4.723	216,675	4.6636	1.56%
2014-07-22	0	6.430	6.430	6.630	6.410	6.430	4,000	25,680	6.4200	4.629	4.629	4.773	4.615	4.629	5,556	4.6222	-4.74%
2014-07-21	0	6.750	6.450	6.750	6.280	6.750	68,000	441,580	6.4938	4.860	4.644	4.860	4.521	4.860	94,448	4.6754	6.30%
2014-07-18	0	6.350	6.320	6.430	6.300	6.470	70,000	444,200	6.3457	4.572	4.550	4.629	4.536	4.658	97,226	4.5687	0.00%
2014-07-17	0	6.350	6.320	6.420	6.280	6.500	120,000	773,740	6.4478	4.572	4.550	4.622	4.521	4.680	166,673	4.6423	-1.85%
2014-07-16	0	6.470	6.470	6.530	6.470	6.490	16,000	103,660	6.4788	4.658	4.658	4.701	4.658	4.673	22,223	4.6645	-0.31%
2014-07-15	0	6.490	6.490	6.500	6.470	6.480	38,000	246,100	6.4763	4.673	4.673	4.680	4.658	4.665	52,780	4.6628	-0.31%
2014-07-14	0	6.510	6.470	6.510	6.500	6.510	14,000	91,120	6.5086	4.687	4.658	4.687	4.680	4.687	19,445	4.6860	-0.61%
2014-07-11	0	6.550	6.550	6.680	6.500	6.540	46,000	300,220	6.5265	4.716	4.716	4.809	4.680	4.709	63,891	4.6989	0.15%
2014-07-10	0	6.540	6.540	6.590	6.540	6.550	12,000	78,560	6.5467	4.709	4.709	4.745	4.709	4.716	16,667	4.7134	-0.15%
2014-07-09	0	6.550	6.550	6.620	6.550	6.550	10,000	65,500	6.5500	4.716	4.716	4.766	4.716	4.716	13,889	4.7158	0.31%
2014-07-08	0	6.530	6.530	6.580	6.530	6.550	46,000	300,820	6.5396	4.701	4.701	4.737	4.701	4.716	63,891	4.7083	-0.31%
2014-07-07	0	6.550	6.550	6.570	6.550	6.570	36,000	236,000	6.5556	4.716	4.716	4.730	4.716	4.730	50,002	4.7198	-0.61%
2014-07-04	0	6.590	6.560	6.650	6.580	6.590	20,000	131,760	6.5880	4.745	4.723	4.788	4.737	4.745	27,779	4.7432	0.15%
2014-07-03	0	6.580	6.580	6.600	6.510	6.580	74,000	485,120	6.5557	4.737	4.737	4.752	4.687	4.737	102,782	4.7199	0.30%
2014-07-02	0	6.560	6.560	6.590	6.530	6.590	134,000	878,120	6.5531	4.723	4.723	4.745	4.701	4.745	186,119	4.7181	0.15%
2014-06-30	0	6.550	6.520	6.610	6.550	6.560	22,000	144,140	6.5518	4.716	4.694	4.759	4.716	4.723	30,557	4.7171	-0.15%
2014-06-27	0	6.560	6.560	6.600	6.550	6.550	2,000	13,100	6.5500	4.723	4.723	4.752	4.716	4.716	2,778	4.7158	0.15%
2014-06-26	0	6.550	6.550	6.640	6.550	6.550	34,000	222,700	6.5500	4.716	4.716	4.781	4.716	4.716	47,224	4.7158	0.00%
2014-06-25	0	6.550	6.550	6.600	6.550	6.550	14,000	91,700	6.5500	4.716	4.716	4.752	4.716	4.716	19,445	4.7158	-1.06%
2014-06-24	0	6.620	6.550	6.630	6.510	6.620	43,000	281,100	6.5372	4.766	4.716	4.773	4.687	4.766	59,725	4.7066	0.91%
2014-06-23	0	6.560	6.550	6.590	6.550	6.660	8,000	52,860	6.6075	4.723	4.716	4.745	4.716	4.795	11,112	4.7572	-1.50%
2014-06-20	0	6.660	6.630	6.660	6.650	6.690	24,061	160,401	6.6664	4.795	4.773	4.795	4.788	4.817	33,419	4.7996	0.45%
2014-06-19	0	6.630	6.560	6.640	6.550	6.650	40,000	263,300	6.5825	4.773	4.723	4.781	4.716	4.788	55,558	4.7392	1.22%
2014-06-18	0	6.550	6.540	6.550	6.510	6.550	36,000	235,120	6.5311	4.716	4.709	4.716	4.687	4.716	50,002	4.7022	-1.50%
2014-06-17	0	6.650	6.600	6.680	6.560	6.650	24,000	158,520	6.6050	4.788	4.752	4.809	4.723	4.788	33,335	4.7554	1.37%
2014-06-16	0	6.560	6.550	6.650	6.550	6.990	40,000	272,800	6.8200	4.723	4.716	4.788	4.716	5.033	55,558	4.9102	-0.46%
2014-06-13	0	6.590	6.550	6.590	6.550	6.710	82,000	543,240	6.6249	4.745	4.716	4.745	4.716	4.831	113,894	4.7697	0.61%
2014-06-12	0	6.700	6.600	6.730	6.620	6.700	188,000	1,251,700	6.6580	4.716	4.645	4.737	4.660	4.716	267,102	4.6862	1.06%
2014-06-11	0	6.630	6.630	6.680	6.630	6.630	2,000	13,260	6.6300	4.667	4.667	4.702	4.667	4.667	2,842	4.6665	-0.45%
2014-06-10	0	6.660	6.600	6.660	6.640	6.690	56,000	372,760	6.6564	4.688	4.645	4.688	4.674	4.709	79,562	4.6851	-0.30%
2014-06-09	0	6.680	6.630	6.700	6.600	6.680	40,000	265,040	6.6260	4.702	4.667	4.716	4.645	4.702	56,830	4.6637	1.98%
2014-06-06	0	6.550	6.500	6.550	6.460	6.770	42,000	277,040	6.5962	4.610	4.575	4.610	4.547	4.765	59,672	4.6427	1.55%
2014-06-05	0	6.450	6.440	6.450	6.360	6.450	36,000	230,880	6.4133	4.540	4.533	4.540	4.476	4.540	51,147	4.5140	0.31%
2014-06-04	0	6.430	6.430	6.450	6.400	6.450	68,000	435,320	6.4018	4.526	4.526	4.540	4.505	4.540	96,611	4.5059	-0.31%
2014-06-03	0	6.450	6.400	6.450	6.340	6.450	129,000	826,420	6.4064	4.540	4.505	4.540	4.462	4.540	183,277	4.5091	0.00%
2014-05-30	0	6.450	6.400	6.450	6.400	6.500	158,000	1,013,400	6.4139	4.540	4.505	4.540	4.505	4.575	224,479	4.5145	0.16%
2014-05-29	0	6.440	6.410	6.480	6.400	6.500	116,000	745,040	6.4228	4.533	4.512	4.561	4.505	4.575	164,807	4.5207	-0.92%
2014-05-28	0	6.500	6.400	6.500	6.400	6.500	38,000	244,440	6.4326	4.575	4.505	4.575	4.505	4.575	53,989	4.5276	0.31%
2014-05-27	0	6.480	6.410	6.480	6.400	6.500	48,000	310,200	6.4625	4.561	4.512	4.561	4.505	4.575	68,196	4.5486	-0.77%
2014-05-26	0	6.530	6.450	6.540	6.490	6.750	201,000	1,322,670	6.5804	4.596	4.540	4.603	4.568	4.751	285,571	4.6317	0.15%
2014-05-23	0	6.520	6.500	6.550	6.520	6.650	281,000	1,848,120	6.5769	4.589	4.575	4.610	4.589	4.681	399,232	4.6292	0.31%
2014-05-22	0	6.500	6.430	6.500	6.420	6.500	46,000	296,640	6.4487	4.575	4.526	4.575	4.519	4.575	65,355	4.5389	0.00%
2014-05-21	0	6.500	6.440	6.500	6.440	6.500	20,000	129,280	6.4640	4.575	4.533	4.575	4.533	4.575	28,415	4.5497	-0.61%
2014-05-20	0	6.540	6.450	6.540	6.530	6.580	12,000	78,560	6.5467	4.603	4.540	4.603	4.596	4.631	17,049	4.6079	0.00%
2014-05-19	0	6.540	6.470	6.540	6.400	6.580	113,000	731,080	6.4697	4.603	4.554	4.603	4.505	4.631	160,545	4.5537	1.55%
2014-05-16	0	6.440	6.400	6.440	6.280	6.440	444,000	2,840,940	6.3985	4.533	4.505	4.533	4.420	4.533	630,814	4.5036	0.62%
2014-05-15	0	6.400	6.400	6.420	6.390	6.470	169,000	1,083,220	6.4096	4.505	4.505	4.519	4.498	4.554	240,107	4.5114	0.00%
2014-05-14	0	6.400	6.400	6.480	6.400	6.470	108,000	691,840	6.4059	4.505	4.505	4.561	4.505	4.554	153,441	4.5088	0.00%
2014-05-13	0	6.400	6.390	6.400	6.360	6.450	66,000	423,720	6.4200	4.505	4.498	4.505	4.476	4.540	93,770	4.5187	0.00%
2014-05-12	0	6.400	6.380	6.400	6.370	6.520	30,000	192,300	6.4100	4.505	4.491	4.505	4.484	4.589	42,623	4.5117	0.00%
2014-05-09	0	6.400	6.400	6.420	6.370	6.500	34,000	217,940	6.4100	4.505	4.505	4.519	4.484	4.575	48,306	4.5117	-0.31%
2014-05-08	0	6.420	6.280	6.470	6.410	6.500	122,000	785,060	6.4349	4.519	4.420	4.554	4.512	4.575	173,332	4.5292	0.00%
2014-05-07	0	6.420	6.390	6.420	6.390	6.480	50,000	320,660	6.4132	4.519	4.498	4.519	4.498	4.561	71,038	4.5139	0.31%
2014-05-05	0	6.400	6.390	6.460	6.300	6.450	44,000	280,660	6.3786	4.505	4.498	4.547	4.434	4.540	62,513	4.4896	0.00%
2014-05-02	0	6.400	6.390	6.450	6.280	6.480	81,000	512,760	6.3304	4.505	4.498	4.540	4.420	4.561	115,081	4.4556	1.59%
2014-04-30	0	6.300	6.280	6.310	6.280	6.350	136,000	858,500	6.3125	4.434	4.420	4.441	4.420	4.469	193,222	4.4431	0.00%
2014-04-29	0	6.300	6.290	6.300	6.270	6.350	124,000	781,660	6.3037	4.434	4.427	4.434	4.413	4.469	176,173	4.4369	0.00%
2014-04-28	0	6.300	6.280	6.300	6.290	6.350	30,000	189,220	6.3073	4.434	4.420	4.434	4.427	4.469	42,623	4.4394	-0.79%
2014-04-25	0	6.350	6.280	6.350	6.300	6.350	112,000	707,320	6.3154	4.469	4.420	4.469	4.434	4.469	159,124	4.4451	0.47%
2014-04-24	0	6.320	6.300	6.320	6.280	6.340	168,000	1,057,540	6.2949	4.448	4.434	4.448	4.420	4.462	238,687	4.4307	1.28%
2014-04-23	0	6.240	6.200	6.240	6.170	6.350	364,000	2,277,220	6.2561	4.392	4.364	4.392	4.343	4.469	517,154	4.4034	0.97%
2014-04-22	0	6.180	6.140	6.180	6.100	6.250	113,850	697,439	6.1259	4.350	4.322	4.350	4.293	4.399	161,753	4.3118	0.65%
2014-04-17	0	6.140	6.040	6.140	6.040	6.250	74,000	452,700	6.1176	4.322	4.251	4.322	4.251	4.399	105,136	4.3059	1.49%
2014-04-16	0	6.050	5.970	6.050	5.970	6.050	159,000	956,490	6.0157	4.258	4.202	4.258	4.202	4.258	225,900	4.2341	1.34%
2014-04-15	0	5.970	5.880	6.030	5.970	6.150	214,000	1,309,020	6.1169	4.202	4.139	4.244	4.202	4.329	304,041	4.3054	-2.93%
2014-04-14	0	6.150	6.130	6.150	6.150	6.150	102,000	627,300	6.1500	4.329	4.315	4.329	4.329	4.329	144,917	4.3287	0.00%
2014-04-11	0	6.150	6.150	6.180	6.150	6.350	190,000	1,184,980	6.2367	4.329	4.329	4.350	4.329	4.469	269,943	4.3897	-2.38%
2014-04-10	0	6.300	6.270	6.300	6.240	6.300	138,000	863,600	6.2580	4.434	4.413	4.434	4.392	4.434	196,064	4.4047	0.96%
2014-04-09	0	6.240	6.200	6.250	6.200	6.300	96,000	600,220	6.2523	4.392	4.364	4.399	4.364	4.434	136,392	4.4007	0.00%
2014-04-08	0	6.240	6.200	6.250	6.250	6.300	44,000	276,220	6.2777	4.392	4.364	4.399	4.399	4.434	62,513	4.4186	-0.95%
2014-04-07	0	6.300	6.280	6.300	6.210	6.390	82,000	515,100	6.2817	4.434	4.420	4.434	4.371	4.498	116,502	4.4214	0.00%
2014-04-04	0	6.300	6.220	6.300	6.260	6.600	76,000	482,620	6.3503	4.434	4.378	4.434	4.406	4.645	107,977	4.4696	-0.47%
2014-04-03	0	6.330	6.270	6.330	6.330	6.520	190,000	1,210,560	6.3714	4.455	4.413	4.455	4.455	4.589	269,943	4.4845	2.59%
2014-04-02	0	6.170	6.170	6.230	6.100	6.300	278,000	1,727,760	6.2150	4.343	4.343	4.385	4.293	4.434	394,969	4.3744	0.33%
2014-04-01	0	6.150	5.950	6.150	6.050	6.310	1,086,000	6,629,664	6.1047	4.329	4.188	4.329	4.258	4.441	1,542,938	4.2968	1.65%
2014-03-31	0	6.050	6.000	6.050	5.900	6.300	318,000	1,928,040	6.0630	4.258	4.223	4.258	4.153	4.434	451,799	4.2675	-0.82%
2014-03-28	0	6.100	6.000	6.100	6.020	6.290	408,000	2,500,840	6.1295	4.293	4.223	4.293	4.237	4.427	579,667	4.3143	1.67%
2014-03-27	0	6.000	5.950	6.050	5.940	6.350	259,000	1,572,940	6.0731	4.223	4.188	4.258	4.181	4.469	367,975	4.2746	-4.91%
2014-03-26	0	6.310	6.200	6.310	6.270	6.360	124,000	781,440	6.3019	4.441	4.364	4.441	4.413	4.476	176,173	4.4356	-1.10%
2014-03-25	0	6.380	6.290	6.390	6.270	6.400	1,296,000	8,258,940	6.3726	4.491	4.427	4.498	4.413	4.505	1,841,296	4.4854	1.27%
2014-03-24	0	6.300	6.300	6.350	6.300	6.420	962,000	6,140,400	6.3830	4.434	4.434	4.469	4.434	4.519	1,366,765	4.4927	-1.72%
2014-03-21	0	6.410	6.400	6.410	6.260	6.450	552,000	3,516,880	6.3712	4.512	4.505	4.512	4.406	4.540	784,256	4.4844	0.16%
2014-03-20	0	6.400	6.340	6.430	6.200	6.440	754,500	4,795,765	6.3562	4.505	4.462	4.526	4.364	4.533	1,071,958	4.4738	0.00%
2014-03-19	0	6.400	6.320	6.400	6.200	6.590	893,344	5,705,980	6.3872	4.505	4.448	4.505	4.364	4.638	1,269,221	4.4957	1.91%
2014-03-18	0	6.280	6.200	6.280	6.040	6.400	302,000	1,857,360	6.1502	4.420	4.364	4.420	4.251	4.505	429,067	4.3288	4.67%
2014-03-17	0	6.000	6.000	6.190	5.800	6.100	384,000	2,309,820	6.0152	4.223	4.223	4.357	4.082	4.293	545,569	4.2338	1.01%
2014-03-14	0	5.940	5.860	5.950	5.600	6.050	316,000	1,840,000	5.8228	4.181	4.125	4.188	3.942	4.258	448,958	4.0984	2.41%
2014-03-13	0	5.800	5.750	5.850	5.850	6.090	166,000	998,780	6.0167	4.082	4.047	4.118	4.118	4.286	235,845	4.2349	-1.86%
2014-03-12	0	5.910	5.850	5.990	5.880	6.120	96,000	575,300	5.9927	4.160	4.118	4.216	4.139	4.308	136,392	4.2180	1.03%
2014-03-11	0	5.850	5.850	5.910	5.820	6.100	68,000	407,080	5.9865	4.118	4.118	4.160	4.096	4.293	96,611	4.2136	1.74%
2014-03-10	0	5.750	5.750	5.870	5.620	6.320	530,000	3,254,240	6.1401	4.047	4.047	4.132	3.956	4.448	752,999	4.3217	-8.00%
2014-03-07	0	6.250	6.250	6.260	6.250	6.350	312,000	1,961,780	6.2878	4.399	4.399	4.406	4.399	4.469	443,275	4.4257	0.00%
2014-03-06	0	6.250	6.240	6.260	6.210	6.410	604,000	3,791,840	6.2779	4.399	4.392	4.406	4.371	4.512	858,135	4.4187	-3.40%
2014-03-05	0	6.470	6.370	6.470	6.250	6.650	1,641,740	10,529,378	6.4135	4.554	4.484	4.554	4.399	4.681	2,332,507	4.5142	6.07%
2014-03-04	0	6.100	6.090	6.140	5.940	6.140	3,150,000	19,123,580	6.0710	4.293	4.286	4.322	4.181	4.322	4,475,372	4.2731	5.17%
2014-03-03	0	5.800	5.630	5.800	5.390	5.990	1,113,000	6,145,480	5.5215	4.082	3.963	4.082	3.794	4.216	1,581,298	3.8864	8.41%
2014-02-28	0	5.350	5.210	5.350	5.100	5.360	753,000	4,016,210	5.3336	3.766	3.667	3.766	3.590	3.773	1,069,827	3.7541	1.90%
2014-02-27	0	5.250	5.250	5.400	5.080	5.420	276,000	1,465,620	5.3102	3.695	3.695	3.801	3.576	3.815	392,128	3.7376	0.00%
2014-02-26	0	5.250	4.950	5.250	5.280	5.280	4,000	21,120	5.2800	3.695	3.484	3.695	3.716	3.716	5,683	3.7163	5.63%
2014-02-25	0	4.970	4.950	4.970	5.000	5.000	4,000	20,000	5.0000	3.498	3.484	3.498	3.519	3.519	5,683	3.5193	-0.20%
2014-02-24	0	4.980	4.970	5.040	4.970	5.000	60,300	300,782	4.9881	3.505	3.498	3.547	3.498	3.519	85,671	3.5109	-1.58%
2014-02-21	0	5.060	4.990	5.100	-	-	0	0	-	3.561	3.512	3.590	-	-	0	-	0.00%
2014-02-20	0	5.060	5.000	5.300	-	-	0	0	-	3.561	3.519	3.730	-	-	0	-	0.00%
2014-02-19	0	5.060	4.990	5.100	-	-	0	0	-	3.561	3.512	3.590	-	-	0	-	0.00%
2014-02-18	0	5.060	4.920	5.300	-	-	0	0	-	3.561	3.463	3.730	-	-	0	-	0.00%
2014-02-17	0	5.060	5.060	5.240	4.900	4.900	14,000	68,600	4.9000	3.561	3.561	3.688	3.449	3.449	19,891	3.4489	-3.44%
2014-02-14	0	5.240	5.050	5.240	5.240	5.240	10,000	52,400	5.2400	3.688	3.554	3.688	3.688	3.688	14,208	3.6882	0.38%
2014-02-13	0	5.220	4.990	5.220	5.360	5.360	42,000	224,720	5.3505	3.674	3.512	3.674	3.773	3.773	59,672	3.7659	-1.51%
2014-02-12	0	5.300	4.980	5.300	5.010	5.450	176,000	927,420	5.2694	3.730	3.505	3.730	3.526	3.836	250,053	3.7089	8.16%
2014-02-11	0	4.900	4.900	4.910	4.900	4.920	10,000	49,040	4.9040	3.449	3.449	3.456	3.449	3.463	14,208	3.4517	-0.20%
2014-02-10	0	4.910	4.900	4.910	4.900	4.910	58,000	284,260	4.9010	3.456	3.449	3.456	3.449	3.456	82,404	3.4496	0.61%
2014-02-07	0	4.880	4.810	4.880	-	-	0	0	-	3.435	3.386	3.435	-	-	0	-	-0.20%
2014-02-06	0	4.890	4.700	4.720	4.880	4.910	52,000	254,780	4.8996	3.442	3.308	3.322	3.435	3.456	73,879	3.4486	0.82%
2014-02-05	0	4.850	4.850	4.900	4.800	4.800	4,000	19,200	4.8000	3.414	3.414	3.449	3.378	3.378	5,683	3.3785	0.00%
2014-02-04	0	4.850	4.850	5.050	4.850	5.000	42,000	208,200	4.9571	3.414	3.414	3.554	3.414	3.519	59,672	3.4891	-3.39%
2014-01-30	0	5.020	4.800	5.040	-	-	0	0	-	3.533	3.378	3.547	-	-	0	-	0.00%
2014-01-29	0	5.020	4.900	5.020	4.950	5.030	12,000	60,160	5.0133	3.533	3.449	3.533	3.484	3.540	17,049	3.5286	3.51%
2014-01-28	0	4.850	4.800	5.060	-	-	0	0	-	3.414	3.378	3.561	-	-	0	-	0.00%
2014-01-27	0	4.850	4.850	5.030	4.850	4.860	34,000	164,920	4.8506	3.414	3.414	3.540	3.414	3.421	48,306	3.4141	-1.02%
2014-01-24	0	4.900	4.900	5.050	4.890	4.910	112,000	548,800	4.9000	3.449	3.449	3.554	3.442	3.456	159,124	3.4489	-1.01%
2014-01-23	0	4.950	4.950	5.000	4.950	4.950	10,000	49,500	4.9500	3.484	3.484	3.519	3.484	3.484	14,208	3.4841	0.00%
2014-01-22	0	4.950	4.950	4.960	4.950	5.000	76,000	378,940	4.9861	3.484	3.484	3.491	3.484	3.519	107,977	3.5094	-1.59%
2014-01-21	0	5.030	5.010	5.040	5.030	5.030	10,000	50,300	5.0300	3.540	3.526	3.547	3.540	3.540	14,208	3.5404	-0.59%
2014-01-20	0	5.060	5.000	5.060	5.060	5.120	20,000	101,600	5.0800	3.561	3.519	3.561	3.561	3.604	28,415	3.5756	1.20%
2014-01-17	0	5.000	5.000	5.080	5.000	5.050	53,700	270,560	5.0384	3.519	3.519	3.576	3.519	3.554	76,294	3.5463	-1.38%
2014-01-16	0	5.070	5.050	5.070	5.050	5.080	52,000	263,220	5.0619	3.569	3.554	3.569	3.554	3.576	73,879	3.5628	0.40%
2014-01-15	0	5.050	4.950	5.050	5.050	5.070	46,000	232,420	5.0526	3.554	3.484	3.554	3.554	3.569	65,355	3.5563	2.02%
2014-01-14	0	4.950	4.950	5.050	4.950	5.070	190,000	940,980	4.9525	3.484	3.484	3.554	3.484	3.569	269,943	3.4858	-1.00%
2014-01-13	0	5.000	5.000	5.050	5.000	5.050	180,000	906,500	5.0361	3.519	3.519	3.554	3.519	3.554	255,736	3.5447	0.00%
2014-01-10	0	5.000	5.000	5.100	4.950	5.000	170,000	849,320	4.9960	3.519	3.519	3.590	3.484	3.519	241,528	3.5164	0.60%
2014-01-09	0	4.970	4.970	5.000	4.950	5.050	22,000	109,460	4.9755	3.498	3.498	3.519	3.484	3.554	31,257	3.5020	-0.60%
2014-01-08	0	5.000	5.000	5.050	4.950	5.150	136,000	689,880	5.0726	3.519	3.519	3.554	3.484	3.625	193,222	3.5704	1.01%
2014-01-07	0	4.950	4.950	5.040	4.950	5.100	4,700	23,670	5.0362	3.484	3.484	3.547	3.484	3.590	6,678	3.5447	-0.20%
2014-01-06	0	4.960	4.950	5.060	4.950	5.100	90,000	451,580	5.0176	3.491	3.484	3.561	3.484	3.590	127,868	3.5316	0.20%
2014-01-03	0	4.950	4.870	4.950	4.850	5.000	434,000	2,131,760	4.9119	3.484	3.428	3.484	3.414	3.519	616,607	3.4572	1.02%
2014-01-02	0	4.900	4.800	4.950	4.900	4.900	200,700	983,360	4.8997	3.449	3.378	3.484	3.449	3.449	285,145	3.4486	1.03%
2013-12-31	0	4.850	4.850	4.950	-	-	0	0	-	3.414	3.414	3.484	-	-	0	-	1.04%
2013-12-30	0	4.800	4.800	4.950	-	-	0	0	-	3.378	3.378	3.484	-	-	0	-	0.00%
2013-12-27	0	4.800	4.800	4.950	4.800	4.850	136,000	653,700	4.8066	3.378	3.378	3.484	3.378	3.414	193,222	3.3831	-2.04%
2013-12-24	0	4.900	4.850	4.950	4.900	4.900	10,000	49,000	4.9000	3.449	3.414	3.484	3.449	3.449	14,208	3.4489	-1.01%
2013-12-23	0	4.950	4.800	4.950	4.950	4.950	10,000	49,500	4.9500	3.484	3.378	3.484	3.484	3.484	14,208	3.4841	2.06%
2013-12-20	0	4.850	4.850	4.950	4.850	4.850	7,000	33,910	4.8443	3.414	3.414	3.484	3.414	3.414	9,945	3.4097	0.00%
2013-12-19	0	4.850	4.850	4.940	-	-	0	0	-	3.414	3.414	3.477	-	-	0	-	0.00%
2013-12-18	0	4.850	4.800	4.850	4.850	4.900	20,000	97,500	4.8750	3.414	3.378	3.414	3.414	3.449	28,415	3.4313	0.00%
2013-12-17	0	4.850	4.850	4.950	-	-	0	0	-	3.414	3.414	3.484	-	-	0	-	0.00%
2013-12-16	0	4.850	4.840	4.950	4.850	4.850	11,200	54,260	4.8446	3.414	3.407	3.484	3.414	3.414	15,912	3.4099	0.00%
2013-12-13	0	4.850	4.830	4.950	4.830	4.850	12,000	58,000	4.8333	3.414	3.400	3.484	3.400	3.414	17,049	3.4020	0.00%
2013-12-12	0	4.850	4.850	4.950	4.850	4.850	6,390	30,972	4.8469	3.414	3.414	3.484	3.414	3.414	9,079	3.4115	0.00%
2013-12-11	0	4.850	4.830	4.950	4.830	4.850	18,000	87,140	4.8411	3.414	3.400	3.484	3.400	3.414	25,574	3.4074	-2.02%
2013-12-10	0	4.950	4.830	4.950	4.950	4.950	4,000	19,800	4.9500	3.484	3.400	3.484	3.484	3.484	5,683	3.4841	1.43%
2013-12-09	0	4.880	4.880	4.930	4.880	4.880	66,000	322,080	4.8800	3.435	3.435	3.470	3.435	3.435	93,770	3.4348	-1.41%
2013-12-06	0	4.950	4.880	4.950	-	-	0	0	-	3.484	3.435	3.484	-	-	0	-	0.00%
2013-12-05	0	4.950	4.890	4.950	4.880	4.950	16,000	78,220	4.8888	3.484	3.442	3.484	3.435	3.484	22,732	3.4410	1.43%
2013-12-04	0	4.880	4.860	4.880	-	-	0	0	-	3.435	3.421	3.435	-	-	0	-	-0.81%
2013-12-03	0	4.920	4.920	4.950	4.830	4.900	12,000	58,100	4.8417	3.463	3.463	3.484	3.400	3.449	17,049	3.4078	0.41%
2013-12-02	0	4.900	4.900	4.920	4.830	4.830	2,000	9,660	4.8300	3.449	3.449	3.463	3.400	3.400	2,842	3.3996	1.03%
2013-11-29	0	4.850	4.840	4.890	4.850	4.880	22,000	106,760	4.8527	3.414	3.407	3.442	3.414	3.435	31,257	3.4156	-0.82%
2013-11-28	0	4.890	4.830	4.890	4.890	4.890	16,000	78,240	4.8900	3.442	3.400	3.442	3.442	3.442	22,732	3.4418	0.82%
2013-11-27	0	4.850	4.850	4.970	4.850	4.970	64,000	317,480	4.9606	3.414	3.414	3.498	3.414	3.498	90,928	3.4915	-2.41%
2013-11-26	0	4.970	4.930	4.970	4.850	4.970	28,000	136,040	4.8586	3.498	3.470	3.498	3.414	3.498	39,781	3.4197	0.00%
2013-11-25	0	4.970	4.920	4.970	4.970	4.970	100,000	497,000	4.9700	3.498	3.463	3.498	3.498	3.498	142,075	3.4981	-0.40%
2013-11-22	0	4.990	4.990	5.050	4.990	4.990	28,000	139,720	4.9900	3.512	3.512	3.554	3.512	3.512	39,781	3.5122	-0.20%
2013-11-21	0	5.000	4.960	5.000	4.960	5.020	52,000	258,480	4.9708	3.519	3.491	3.519	3.491	3.533	73,879	3.4987	0.20%
2013-11-20	0	4.990	4.990	5.000	4.940	5.070	14,000	70,720	5.0514	3.512	3.512	3.519	3.477	3.569	19,891	3.5555	0.00%
2013-11-19	0	4.990	4.920	4.990	4.990	5.070	306,000	1,539,460	5.0309	3.512	3.463	3.512	3.512	3.569	434,750	3.5410	-1.77%
2013-11-18	0	5.080	5.050	5.150	5.080	5.150	86,260	439,260	5.0923	3.576	3.554	3.625	3.576	3.625	122,554	3.5842	1.60%
2013-11-15	0	5.000	5.000	5.100	5.000	5.100	62,000	312,900	5.0468	3.519	3.519	3.590	3.519	3.590	88,087	3.5522	0.20%
2013-11-14	0	4.990	4.900	5.000	4.900	5.150	710,000	3,584,220	5.0482	3.512	3.449	3.519	3.449	3.625	1,008,735	3.5532	-0.20%
2013-11-13	0	5.000	5.000	5.050	5.000	5.080	46,000	230,860	5.0187	3.519	3.519	3.554	3.519	3.576	65,355	3.5324	-0.60%
2013-11-12	0	5.030	5.030	5.150	5.000	5.090	142,000	714,820	5.0339	3.540	3.540	3.625	3.519	3.583	201,747	3.5432	0.60%
2013-11-11	0	5.000	4.950	5.000	4.810	5.000	22,000	108,740	4.9427	3.519	3.484	3.519	3.386	3.519	31,257	3.4789	3.09%
2013-11-08	0	4.850	4.850	5.200	4.850	5.090	171,600	846,080	4.9305	3.414	3.414	3.660	3.414	3.583	243,801	3.4704	-3.96%
2013-11-07	0	5.050	5.000	5.150	4.980	5.410	185,000	946,230	5.1148	3.554	3.519	3.625	3.505	3.808	262,839	3.6000	3.06%
2013-11-06	0	4.900	4.820	4.920	4.600	4.900	514,000	2,453,340	4.7730	3.449	3.393	3.463	3.238	3.449	730,267	3.3595	7.69%
2013-11-05	0	4.550	4.550	4.600	4.430	4.550	180,000	809,000	4.4944	3.203	3.203	3.238	3.118	3.203	255,736	3.1634	2.48%
2013-11-04	0	4.440	4.430	4.480	-	-	0	0	-	3.125	3.118	3.153	-	-	0	-	0.00%
2013-11-01	0	4.440	4.440	4.470	4.360	4.430	38,000	167,080	4.3968	3.125	3.125	3.146	3.069	3.118	53,989	3.0947	2.07%
2013-10-31	0	4.350	4.320	4.360	-	-	0	0	-	3.062	3.041	3.069	-	-	0	-	0.00%
2013-10-30	0	4.350	4.320	4.380	-	-	0	0	-	3.062	3.041	3.083	-	-	0	-	0.00%
2013-10-29	0	4.350	4.350	4.390	4.330	4.430	4,000	17,520	4.3800	3.062	3.062	3.090	3.048	3.118	5,683	3.0829	-1.14%
2013-10-28	0	4.400	4.320	4.470	4.320	4.400	24,000	104,000	4.3333	3.097	3.041	3.146	3.041	3.097	34,098	3.0500	2.33%
2013-10-25	0	4.300	4.280	4.400	4.300	4.390	72,000	310,240	4.3089	3.027	3.012	3.097	3.027	3.090	102,294	3.0328	-0.69%
2013-10-24	0	4.330	4.330	4.390	4.330	4.340	66,000	285,860	4.3312	3.048	3.048	3.090	3.048	3.055	93,770	3.0485	-1.59%
2013-10-23	0	4.400	4.350	4.480	4.400	4.550	98,000	439,200	4.4816	3.097	3.062	3.153	3.097	3.203	139,234	3.1544	-1.12%
2013-10-22	0	4.450	4.450	4.500	4.330	4.510	354,000	1,564,020	4.4181	3.132	3.132	3.167	3.048	3.174	502,947	3.1097	2.77%
2013-10-21	0	4.330	4.330	4.380	4.180	4.400	192,000	825,140	4.2976	3.048	3.048	3.083	2.942	3.097	272,785	3.0249	3.59%
2013-10-18	0	4.180	4.120	4.200	4.160	4.200	116,000	485,760	4.1876	2.942	2.900	2.956	2.928	2.956	164,807	2.9474	0.72%
2013-10-17	0	4.150	4.150	4.160	4.120	4.160	360,000	1,495,400	4.1539	2.921	2.921	2.928	2.900	2.928	511,471	2.9237	0.00%
2013-10-16	0	4.150	4.100	4.160	4.150	4.150	26,000	107,900	4.1500	2.921	2.886	2.928	2.921	2.921	36,940	2.9210	0.00%
2013-10-15	0	4.150	4.100	4.160	4.150	4.150	30,000	124,400	4.1467	2.921	2.886	2.928	2.921	2.921	42,623	2.9186	1.22%
2013-10-11	0	4.100	4.100	4.150	4.150	4.150	10,000	41,500	4.1500	2.886	2.886	2.921	2.921	2.921	14,208	2.9210	0.00%
2013-10-10	0	4.100	4.100	4.150	-	-	0	0	-	2.886	2.886	2.921	-	-	0	-	0.00%
2013-10-09	0	4.100	4.100	4.150	-	-	0	0	-	2.886	2.886	2.921	-	-	0	-	0.00%
2013-10-08	0	4.100	4.100	4.150	4.080	4.080	750,000	3,060,000	4.0800	2.886	2.886	2.921	2.872	2.872	1,065,565	2.8717	0.49%
2013-10-07	0	4.080	4.080	4.140	4.080	4.080	56,000	228,480	4.0800	2.872	2.872	2.914	2.872	2.872	79,562	2.8717	-1.69%
2013-10-04	0	4.150	4.100	4.150	4.150	4.160	38,000	157,900	4.1553	2.921	2.886	2.921	2.921	2.928	53,989	2.9247	-0.24%
2013-10-03	0	4.160	4.150	4.160	4.140	4.160	117,740	489,374	4.1564	2.928	2.921	2.928	2.914	2.928	167,279	2.9255	0.00%
2013-10-02	0	4.160	4.140	4.160	4.200	4.200	32,000	134,400	4.2000	2.928	2.914	2.928	2.956	2.956	45,464	2.9562	0.24%
2013-09-30	0	4.180	4.080	4.200	-	-	0	0	-	2.921	2.851	2.935	-	-	0	-	0.00%
2013-09-27	0	4.180	4.120	4.200	-	-	0	0	-	2.921	2.879	2.935	-	-	0	-	0.00%
2013-09-26	0	4.180	4.100	4.200	4.180	4.180	74,000	309,320	4.1800	2.921	2.865	2.935	2.921	2.921	105,896	2.9210	1.21%
2013-09-25	0	4.130	4.100	4.180	-	-	0	0	-	2.886	2.865	2.921	-	-	0	-	0.00%
2013-09-24	0	4.130	4.130	4.190	4.130	4.150	84,000	348,000	4.1429	2.886	2.886	2.928	2.886	2.900	120,206	2.8950	0.24%
2013-09-23	0	4.120	4.120	4.140	4.050	4.140	42,000	171,960	4.0943	2.879	2.879	2.893	2.830	2.893	60,103	2.8611	-0.48%
2013-09-19	0	4.140	4.060	4.140	4.060	4.140	154,000	633,640	4.1145	2.893	2.837	2.893	2.837	2.893	220,378	2.8752	1.47%
2013-09-18	0	4.080	4.060	4.080	4.060	4.080	54,000	219,920	4.0726	2.851	2.837	2.851	2.837	2.851	77,275	2.8459	0.74%
2013-09-17	0	4.050	4.000	4.070	4.050	4.050	56,000	226,800	4.0500	2.830	2.795	2.844	2.830	2.830	80,137	2.8301	2.27%
2013-09-16	0	3.960	3.960	4.050	3.960	4.100	108,000	434,000	4.0185	2.767	2.767	2.830	2.767	2.865	154,551	2.8081	-1.25%
2013-09-13	0	4.010	4.010	4.100	4.000	4.000	14,000	56,000	4.0000	2.802	2.802	2.865	2.795	2.795	20,034	2.7952	-0.25%
2013-09-12	0	4.020	4.020	4.050	4.000	4.010	116,000	455,520	3.9269	2.809	2.809	2.830	2.795	2.802	165,999	2.7441	-0.74%
2013-09-11	0	4.050	4.050	4.100	4.050	4.050	70,000	283,500	4.0500	2.830	2.830	2.865	2.830	2.830	100,172	2.8301	-0.98%
2013-09-10	0	4.090	4.060	4.120	4.090	4.090	30,000	122,700	4.0900	2.858	2.837	2.879	2.858	2.858	42,931	2.8581	0.74%
2013-09-09	0	4.060	4.060	4.120	4.060	4.140	68,000	280,040	4.1182	2.837	2.837	2.879	2.837	2.893	97,310	2.8778	-0.98%
2013-09-06	0	4.100	4.050	4.120	-	-	0	0	-	2.865	2.830	2.879	-	-	0	-	0.00%
2013-09-05	0	4.100	4.040	4.120	4.050	4.140	110,000	448,180	4.0744	2.865	2.823	2.879	2.830	2.893	157,413	2.8472	1.23%
2013-09-04	0	4.050	4.050	4.080	4.040	4.050	64,000	259,060	4.0478	2.830	2.830	2.851	2.823	2.830	91,586	2.8286	-1.22%
2013-09-03	0	4.100	4.100	4.130	4.060	4.120	100,000	409,640	4.0964	2.865	2.865	2.886	2.837	2.879	143,102	2.8626	-0.97%
2013-09-02	0	4.140	4.100	4.140	-	-	0	0	-	2.893	2.865	2.893	-	-	0	-	0.00%
2013-08-30	0	4.140	4.020	4.140	4.150	4.150	100,000	415,000	4.1500	2.893	2.809	2.893	2.900	2.900	143,102	2.9000	-0.24%
2013-08-29	0	4.150	4.100	4.150	4.100	4.150	600,000	2,476,300	4.1272	2.900	2.865	2.900	2.865	2.900	858,614	2.8841	3.75%
2013-08-28	0	4.000	4.000	4.050	4.000	4.100	216,000	874,820	4.0501	2.795	2.795	2.830	2.795	2.865	309,101	2.8302	-2.44%
2013-08-27	0	4.100	4.020	4.100	4.090	4.100	50,000	204,980	4.0996	2.865	2.809	2.865	2.858	2.865	71,551	2.8648	1.23%
2013-08-26	0	4.050	4.050	4.080	4.000	4.150	58,000	235,600	4.0621	2.830	2.830	2.851	2.795	2.900	82,999	2.8386	-2.41%
2013-08-23	0	4.150	4.100	4.150	-	-	0	0	-	2.900	2.865	2.900	-	-	0	-	0.00%
2013-08-22	0	4.150	4.150	4.160	4.100	4.150	112,000	464,100	4.1438	2.900	2.900	2.907	2.865	2.900	160,275	2.8957	1.22%
2013-08-21	0	4.100	4.100	4.160	4.100	4.100	160,000	656,000	4.1000	2.865	2.865	2.907	2.865	2.865	228,964	2.8651	0.00%
2013-08-20	0	4.100	4.100	4.150	4.100	4.100	26,000	106,600	4.1000	2.865	2.865	2.900	2.865	2.865	37,207	2.8651	0.00%
2013-08-19	0	4.100	4.100	4.150	4.100	4.100	52,000	213,200	4.1000	2.865	2.865	2.900	2.865	2.865	74,413	2.8651	0.00%
2013-08-16	0	4.100	4.100	4.160	4.100	4.100	14,000	57,400	4.1000	2.865	2.865	2.907	2.865	2.865	20,034	2.8651	-1.44%
2013-08-15	0	4.160	4.100	4.160	4.100	4.160	260,000	1,071,020	4.1193	2.907	2.865	2.907	2.865	2.907	372,066	2.8786	2.72%
2013-08-13	0	4.050	4.020	4.100	4.000	4.050	106,000	426,640	4.0249	2.830	2.809	2.865	2.795	2.830	151,689	2.8126	0.00%
2013-08-12	0	4.050	4.010	4.100	4.050	4.050	10,000	40,500	4.0500	2.830	2.802	2.865	2.830	2.830	14,310	2.8301	0.00%
2013-08-09	0	4.050	4.040	4.050	4.050	4.050	2,000	8,100	4.0500	2.830	2.823	2.830	2.830	2.830	2,862	2.8301	0.00%
2013-08-08	0	4.050	4.040	4.060	4.050	4.050	2,000	8,100	4.0500	2.830	2.823	2.837	2.830	2.830	2,862	2.8301	0.00%
2013-08-07	0	4.050	4.050	4.080	4.030	4.050	58,000	234,500	4.0431	2.830	2.830	2.851	2.816	2.830	82,999	2.8253	0.00%
2013-08-06	0	4.050	4.040	4.100	-	-	2,000	8,100	4.0500	2.830	2.823	2.865	-	-	2,862	2.8301	0.00%
2013-08-05	0	4.050	4.030	4.050	4.000	4.050	60,000	241,700	4.0283	2.830	2.816	2.830	2.795	2.830	85,861	2.8150	1.25%
2013-08-02	0	4.000	3.950	4.000	3.950	4.000	60,000	238,000	3.9667	2.795	2.760	2.795	2.760	2.795	85,861	2.7719	0.00%
2013-08-01	0	4.000	3.900	4.050	4.000	4.000	14,000	56,000	4.0000	2.795	2.725	2.830	2.795	2.795	20,034	2.7952	-1.23%
2013-07-31	0	4.050	4.010	4.090	4.000	4.050	96,000	385,180	4.0123	2.830	2.802	2.858	2.795	2.830	137,378	2.8038	1.25%
2013-07-30	0	4.000	4.000	4.050	4.000	4.010	84,000	336,220	4.0026	2.795	2.795	2.830	2.795	2.802	120,206	2.7970	-0.25%
2013-07-29	0	4.010	4.000	4.040	4.010	4.040	7,950	31,902	4.0128	2.802	2.795	2.823	2.802	2.823	11,377	2.8042	0.00%
2013-07-26	0	4.010	4.000	4.010	4.000	4.010	125,950	504,882	4.0086	2.802	2.795	2.802	2.795	2.802	180,237	2.8012	0.25%
2013-07-25	0	4.000	3.910	4.030	-	-	0	0	-	2.795	2.732	2.816	-	-	0	-	0.00%
2013-07-24	0	4.000	3.950	4.000	4.000	4.000	36,000	144,000	4.0000	2.795	2.760	2.795	2.795	2.795	51,517	2.7952	0.00%
2013-07-23	0	4.000	4.000	4.020	4.000	4.000	170,000	680,000	4.0000	2.795	2.795	2.809	2.795	2.795	243,274	2.7952	2.56%
2013-07-22	0	3.900	3.900	3.950	3.900	3.900	24,000	93,600	3.9000	2.725	2.725	2.760	2.725	2.725	34,345	2.7253	0.00%
2013-07-19	0	3.900	3.870	3.900	3.900	3.900	680,000	2,652,000	3.9000	2.725	2.704	2.725	2.725	2.725	973,096	2.7253	-2.50%
2013-07-18	0	4.000	3.900	4.020	4.000	4.010	22,000	88,040	4.0018	2.795	2.725	2.809	2.795	2.802	31,483	2.7965	0.00%
2013-07-17	0	4.000	3.900	4.000	4.000	4.000	200,000	800,000	4.0000	2.795	2.725	2.795	2.795	2.795	286,205	2.7952	0.50%
2013-07-16	0	3.980	3.900	3.990	3.980	4.000	66,000	263,560	3.9933	2.781	2.725	2.788	2.781	2.795	94,448	2.7905	1.27%
2013-07-15	0	3.930	3.930	3.950	3.930	3.930	4,000	15,720	3.9300	2.746	2.746	2.760	2.746	2.746	5,724	2.7463	0.00%
2013-07-12	0	3.930	3.850	3.930	-	-	0	0	-	2.746	2.690	2.746	-	-	0	-	-0.25%
2013-07-11	0	3.940	3.850	3.940	3.950	3.950	20,000	79,000	3.9500	2.753	2.690	2.753	2.760	2.760	28,620	2.7603	-0.25%
2013-07-10	0	3.950	3.860	3.950	3.970	3.970	14,000	55,580	3.9700	2.760	2.697	2.760	2.774	2.774	20,034	2.7742	-0.25%
2013-07-09	0	3.960	3.850	3.960	3.960	3.960	52,000	205,920	3.9600	2.767	2.690	2.767	2.767	2.767	74,413	2.7672	0.25%
2013-07-08	0	3.950	3.860	3.950	3.940	3.960	320,000	1,263,860	3.9496	2.760	2.697	2.760	2.753	2.767	457,928	2.7600	0.00%
2013-07-05	0	3.950	3.950	3.980	3.950	3.990	28,000	110,760	3.9557	2.760	2.760	2.781	2.760	2.788	40,069	2.7643	1.28%
2013-07-04	0	3.900	3.900	3.950	3.820	3.820	2,000	7,640	3.8200	2.725	2.725	2.760	2.669	2.669	2,862	2.6694	2.09%
2013-07-03	0	3.820	3.810	3.940	3.810	3.820	10,000	38,120	3.8120	2.669	2.662	2.753	2.662	2.669	14,310	2.6638	0.53%
2013-07-02	0	3.800	3.800	4.000	3.780	3.780	4,000	15,120	3.7800	2.655	2.655	2.795	2.641	2.641	5,724	2.6415	-2.56%
2013-06-28	0	3.900	3.900	3.980	-	-	0	0	-	2.725	2.725	2.781	-	-	0	-	0.00%
2013-06-27	0	3.900	3.870	3.900	3.850	3.900	54,000	210,200	3.8926	2.725	2.704	2.725	2.690	2.725	77,275	2.7201	-0.76%
2013-06-26	0	3.930	3.860	3.980	3.930	3.930	4,000	15,720	3.9300	2.746	2.697	2.781	2.746	2.746	5,724	2.7463	3.97%
2013-06-25	0	3.780	3.780	3.800	3.750	3.800	53,200	201,176	3.7815	2.641	2.641	2.655	2.621	2.655	76,130	2.6425	0.80%
2013-06-24	0	3.750	3.740	3.840	3.730	3.970	20,000	76,000	3.8000	2.621	2.614	2.683	2.607	2.774	28,620	2.6554	-5.30%
2013-06-21	0	3.960	3.960	4.000	3.950	3.960	186,000	735,360	3.9535	2.767	2.767	2.795	2.760	2.767	266,170	2.7627	-1.00%
2013-06-20	0	4.000	3.900	4.000	4.000	4.000	22,000	88,000	4.0000	2.795	2.725	2.795	2.795	2.795	31,483	2.7952	0.00%
2013-06-19	0	4.000	3.900	4.000	-	-	0	0	-	2.795	2.725	2.795	-	-	0	-	0.00%
2013-06-18	0	4.000	3.900	4.000	4.000	4.000	128,000	512,000	4.0000	2.795	2.725	2.795	2.795	2.795	183,171	2.7952	0.76%
2013-06-17	0	3.970	3.970	4.090	3.950	3.960	12,000	47,500	3.9583	2.774	2.774	2.858	2.760	2.767	17,172	2.7661	-0.75%
2013-06-14	0	4.000	3.900	4.100	-	-	0	0	-	2.795	2.725	2.865	-	-	0	-	0.00%
2013-06-13	0	4.000	3.900	4.000	4.000	4.000	184,000	736,000	4.0000	2.795	2.725	2.795	2.795	2.795	263,308	2.7952	-1.48%
2013-06-11	0	4.060	4.060	4.080	4.010	4.140	82,000	337,160	4.1117	2.837	2.837	2.851	2.802	2.893	117,344	2.8733	-0.98%
2013-06-10	0	4.100	4.030	4.100	4.110	4.120	28,000	115,280	4.1171	2.865	2.816	2.865	2.872	2.879	40,069	2.8771	2.76%
2013-06-07	0	4.160	3.950	4.160	4.150	4.160	12,000	49,840	4.1533	2.788	2.647	2.788	2.782	2.788	17,904	2.7837	0.00%
2013-06-06	0	4.160	4.100	4.160	4.160	4.160	10,000	41,600	4.1600	2.788	2.748	2.788	2.788	2.788	14,920	2.7882	0.00%
2013-06-05	0	4.160	4.020	4.160	4.160	4.160	20,000	83,200	4.1600	2.788	2.694	2.788	2.788	2.788	29,840	2.7882	0.00%
2013-06-04	0	4.160	4.060	4.160	4.160	4.160	10,000	41,600	4.1600	2.788	2.721	2.788	2.788	2.788	14,920	2.7882	2.46%
2013-06-03	0	4.060	4.050	4.120	4.060	4.160	130,000	538,540	4.1426	2.721	2.714	2.761	2.721	2.788	193,959	2.7766	-2.40%
2013-05-31	0	4.160	4.150	4.160	4.160	4.270	112,000	469,000	4.1875	2.788	2.782	2.788	2.788	2.862	167,103	2.8066	-0.95%
2013-05-30	0	4.200	4.160	4.240	4.150	4.250	150,000	626,900	4.1793	2.815	2.788	2.842	2.782	2.849	223,799	2.8012	-1.87%
2013-05-29	0	4.280	4.250	4.320	4.250	4.400	506,000	2,175,440	4.2993	2.869	2.849	2.895	2.849	2.949	754,949	2.8816	1.90%
2013-05-28	0	4.200	4.200	4.240	-	-	0	0	-	2.815	2.815	2.842	-	-	0	-	0.48%
2013-05-27	0	4.180	4.180	4.200	4.180	4.200	84,000	352,680	4.1986	2.802	2.802	2.815	2.802	2.815	125,328	2.8141	0.72%
2013-05-24	0	4.150	4.120	4.150	4.150	4.170	124,000	515,160	4.1545	2.782	2.761	2.782	2.782	2.795	185,007	2.7845	-0.48%
2013-05-23	0	4.170	4.050	4.170	4.120	4.240	258,000	1,073,060	4.1591	2.795	2.714	2.795	2.761	2.842	384,935	2.7876	-0.71%
2013-05-22	0	4.200	4.150	4.200	4.180	4.250	134,000	566,000	4.2239	2.815	2.782	2.815	2.802	2.849	199,927	2.8310	0.48%
2013-05-21	0	4.180	4.170	4.190	4.140	4.200	350,000	1,462,220	4.1778	2.802	2.795	2.808	2.775	2.815	522,198	2.8001	1.46%
2013-05-20	0	4.120	4.090	4.140	4.060	4.150	774,000	3,164,840	4.0889	2.761	2.741	2.775	2.721	2.782	1,154,804	2.7406	1.73%
2013-05-16	0	4.050	4.030	4.050	4.030	4.050	350,000	1,414,360	4.0410	2.714	2.701	2.714	2.701	2.714	522,198	2.7085	1.76%
2013-05-15	0	3.980	3.960	3.980	3.960	3.980	32,000	127,040	3.9700	2.668	2.654	2.668	2.654	2.668	47,744	2.6609	0.00%
2013-05-14	0	3.980	3.960	3.980	3.980	3.990	220,000	875,700	3.9805	2.668	2.654	2.668	2.668	2.674	328,239	2.6679	-0.75%
2013-05-13	0	4.010	3.990	4.040	-	-	0	0	-	2.688	2.674	2.708	-	-	0	-	0.00%
2013-05-10	0	4.010	4.000	4.010	4.010	4.060	338,050	1,364,323	4.0359	2.688	2.681	2.688	2.688	2.721	504,369	2.7050	0.00%
2013-05-09	0	4.010	4.010	4.020	3.980	4.050	110,000	442,280	4.0207	2.688	2.688	2.694	2.668	2.714	164,119	2.6949	0.75%
2013-05-08	0	3.980	3.970	3.980	3.940	4.030	789,000	3,141,090	3.9811	2.668	2.661	2.668	2.641	2.701	1,177,184	2.6683	0.51%
2013-05-07	0	3.960	3.920	3.960	-	-	0	0	-	2.654	2.627	2.654	-	-	0	-	0.00%
2013-05-06	0	3.960	3.920	3.970	3.960	3.960	16,000	63,360	3.9600	2.654	2.627	2.661	2.654	2.654	23,872	2.6542	0.00%
2013-05-03	0	3.960	3.900	3.960	3.950	3.960	4,000	15,820	3.9550	2.654	2.614	2.654	2.647	2.654	5,968	2.6508	0.76%
2013-05-02	0	3.930	3.910	3.950	-	-	0	0	-	2.634	2.621	2.647	-	-	0	-	0.00%
2013-04-30	0	3.930	3.910	3.950	3.930	3.960	18,000	70,920	3.9400	2.634	2.621	2.647	2.634	2.654	26,856	2.6408	0.77%
2013-04-29	0	3.900	3.900	3.960	3.900	3.960	68,000	265,320	3.9018	2.614	2.614	2.654	2.614	2.654	101,456	2.6151	-0.26%
2013-04-26	0	3.910	3.910	3.960	3.910	3.980	44,000	174,980	3.9768	2.621	2.621	2.654	2.621	2.668	65,648	2.6654	-0.76%
2013-04-25	0	3.940	3.900	3.940	3.940	3.950	28,000	110,460	3.9450	2.641	2.614	2.641	2.641	2.647	41,776	2.6441	-0.25%
2013-04-24	0	3.950	3.900	3.950	3.950	3.960	170,000	673,000	3.9588	2.647	2.614	2.647	2.647	2.654	253,639	2.6534	0.25%
2013-04-23	0	3.940	3.900	3.940	-	-	0	0	-	2.641	2.614	2.641	-	-	0	-	-0.25%
2013-04-22	0	3.950	3.900	3.950	3.950	3.960	400,000	1,583,000	3.9575	2.647	2.614	2.647	2.647	2.654	596,798	2.6525	-0.25%
2013-04-19	0	3.960	3.950	3.960	3.990	4.000	44,000	175,800	3.9955	2.654	2.647	2.654	2.674	2.681	65,648	2.6779	-0.50%
2013-04-18	0	3.980	3.950	3.980	3.960	3.980	14,000	55,520	3.9657	2.668	2.647	2.668	2.654	2.668	20,888	2.6580	0.51%
2013-04-17	0	3.960	3.960	3.980	3.960	3.990	96,000	381,560	3.9746	2.654	2.654	2.668	2.654	2.674	143,231	2.6639	1.28%
2013-04-16	0	3.910	3.910	3.980	3.870	3.990	950,000	3,782,640	3.9817	2.621	2.621	2.668	2.594	2.674	1,417,395	2.6687	0.26%
2013-04-15	0	3.900	3.900	3.980	3.900	4.000	222,000	887,160	3.9962	2.614	2.614	2.668	2.614	2.681	331,223	2.6784	-1.02%
2013-04-12	0	3.940	3.940	3.950	3.940	3.980	132,000	521,860	3.9535	2.641	2.641	2.647	2.641	2.668	196,943	2.6498	1.55%
2013-04-11	0	3.880	3.850	3.950	-	-	0	0	-	2.601	2.580	2.647	-	-	0	-	0.00%
2013-04-10	0	3.880	3.830	3.880	-	-	0	0	-	2.601	2.567	2.601	-	-	0	-	0.00%
2013-04-09	0	3.880	3.830	3.930	-	-	0	0	-	2.601	2.567	2.634	-	-	0	-	0.00%
2013-04-08	0	3.880	3.840	3.880	3.850	3.880	10,000	38,740	3.8740	2.601	2.574	2.601	2.580	2.601	14,920	2.5965	-0.26%
2013-04-05	0	3.890	3.860	3.890	3.850	3.920	252,000	977,100	3.8774	2.607	2.587	2.607	2.580	2.627	375,983	2.5988	1.04%
2013-04-03	0	3.850	3.850	3.900	3.850	4.000	210,000	822,920	3.9187	2.580	2.580	2.614	2.580	2.681	313,319	2.6265	-1.28%
2013-04-02	0	3.900	3.860	3.900	3.870	3.900	26,000	100,800	3.8769	2.614	2.587	2.614	2.594	2.614	38,792	2.5985	1.30%
2013-03-28	0	3.850	3.850	3.920	3.820	3.920	30,000	115,960	3.8653	2.580	2.580	2.627	2.560	2.627	44,760	2.5907	-2.53%
2013-03-27	0	3.950	3.910	3.950	3.940	3.950	376,000	1,485,020	3.9495	2.647	2.621	2.647	2.641	2.647	560,990	2.6471	0.77%
2013-03-26	0	3.920	3.900	3.980	3.920	3.990	292,000	1,159,380	3.9705	2.627	2.614	2.668	2.627	2.674	435,662	2.6612	0.51%
2013-03-25	0	3.900	3.900	3.930	3.870	4.000	658,000	2,595,540	3.9446	2.614	2.614	2.634	2.594	2.681	981,732	2.6438	11.11%
2013-03-22	0	3.510	3.510	3.590	3.500	3.650	978,000	3,557,440	3.6375	2.353	2.353	2.406	2.346	2.446	1,459,171	2.4380	-3.84%
2013-03-21	0	3.650	3.650	3.720	3.650	3.650	36,000	131,400	3.6500	2.446	2.446	2.493	2.446	2.446	53,712	2.4464	-1.62%
2013-03-20	0	3.710	3.650	3.710	3.650	3.720	40,000	146,700	3.6675	2.487	2.446	2.487	2.446	2.493	59,680	2.4581	1.64%
2013-03-19	0	3.650	3.650	3.680	3.650	3.680	26,900	98,800	3.6729	2.446	2.446	2.466	2.446	2.466	40,135	2.4617	-0.82%
2013-03-18	0	3.680	3.650	3.680	3.680	3.680	56,000	205,960	3.6779	2.466	2.446	2.466	2.466	2.466	83,552	2.4651	-0.54%
2013-03-15	0	3.700	3.680	3.700	3.680	3.700	134,000	495,280	3.6961	2.480	2.466	2.480	2.466	2.480	199,927	2.4773	1.37%
2013-03-14	0	3.650	3.650	3.700	3.650	3.650	116,000	423,400	3.6500	2.446	2.446	2.480	2.446	2.446	173,071	2.4464	-0.82%
2013-03-13	0	3.680	3.580	3.700	3.680	3.700	438,000	1,613,440	3.6837	2.466	2.399	2.480	2.466	2.480	653,494	2.4689	-0.54%
2013-03-12	0	3.700	3.700	3.740	3.700	3.700	80,000	296,000	3.7000	2.480	2.480	2.507	2.480	2.480	119,360	2.4799	0.00%
2013-03-11	0	3.700	3.600	3.730	-	-	0	0	-	2.480	2.413	2.500	-	-	0	-	0.00%
2013-03-08	0	3.700	3.700	3.740	3.600	3.740	336,000	1,246,760	3.7106	2.480	2.480	2.507	2.413	2.507	501,310	2.4870	-0.54%
2013-03-07	0	3.720	3.650	3.730	-	-	0	0	-	2.493	2.446	2.500	-	-	0	-	0.00%
2013-03-06	0	3.720	3.600	3.720	-	-	0	0	-	2.493	2.413	2.493	-	-	0	-	0.00%
2013-03-05	0	3.720	3.510	3.720	-	-	0	0	-	2.493	2.353	2.493	-	-	0	-	-0.27%
2013-03-04	0	3.730	3.420	3.730	3.670	3.730	84,000	310,120	3.6919	2.500	2.292	2.500	2.460	2.500	125,328	2.4745	1.08%
2013-03-01	0	3.690	3.600	3.690	3.730	3.730	2,000	7,460	3.7300	2.473	2.413	2.473	2.500	2.500	2,984	2.5000	-1.07%
2013-02-28	0	3.730	3.610	3.730	3.730	3.730	10,000	37,300	3.7300	2.500	2.420	2.500	2.500	2.500	14,920	2.5000	0.00%
2013-02-27	0	3.730	3.510	3.800	3.730	3.730	16,000	59,680	3.7300	2.500	2.353	2.547	2.500	2.500	23,872	2.5000	0.00%
2013-02-26	0	3.730	3.600	3.730	-	-	0	0	-	2.500	2.413	2.500	-	-	0	-	0.00%
2013-02-25	0	3.730	3.500	3.730	-	-	0	0	-	2.500	2.346	2.500	-	-	0	-	0.00%
2013-02-22	0	3.730	3.560	3.730	-	-	0	0	-	2.500	2.386	2.500	-	-	0	-	0.00%
2013-02-21	0	3.730	3.560	3.730	3.730	3.730	10,000	37,300	3.7300	2.500	2.386	2.500	2.500	2.500	14,920	2.5000	0.00%
2013-02-20	0	3.730	3.600	3.730	-	-	0	0	-	2.500	2.413	2.500	-	-	0	-	0.00%
2013-02-19	0	3.730	3.700	3.730	3.730	3.750	208,000	775,960	3.7306	2.500	2.480	2.500	2.500	2.513	310,335	2.5004	-1.32%
2013-02-18	0	3.780	3.720	3.780	3.700	3.780	888,000	3,315,720	3.7339	2.534	2.493	2.534	2.480	2.534	1,324,891	2.5026	1.34%
2013-02-15	0	3.730	3.670	3.730	-	-	0	0	-	2.500	2.460	2.500	-	-	0	-	0.00%
2013-02-14	0	3.730	3.680	3.730	-	-	0	0	-	2.500	2.466	2.500	-	-	0	-	0.00%
2013-02-08	0	3.730	3.650	3.730	-	-	0	0	-	2.500	2.446	2.500	-	-	0	-	0.00%
2013-02-07	0	3.730	3.680	3.730	-	-	0	0	-	2.500	2.466	2.500	-	-	0	-	0.00%
2013-02-06	0	3.730	3.700	3.730	3.730	3.730	18,000	67,140	3.7300	2.500	2.480	2.500	2.500	2.500	26,856	2.5000	1.91%
2013-02-05	0	3.660	3.660	3.730	3.660	3.700	22,000	81,160	3.6891	2.453	2.453	2.500	2.453	2.480	32,824	2.4726	-1.88%
2013-02-04	0	3.730	3.730	3.830	3.720	3.730	58,000	216,160	3.7269	2.500	2.500	2.567	2.493	2.500	86,536	2.4979	0.54%
2013-02-01	0	3.710	3.710	3.840	-	-	0	0	-	2.487	2.487	2.574	-	-	0	-	0.00%
2013-01-31	0	3.710	3.710	3.800	3.700	3.710	40,000	148,040	3.7010	2.487	2.487	2.547	2.480	2.487	59,680	2.4806	-1.85%
2013-01-30	0	3.780	3.700	3.780	-	-	0	0	-	2.534	2.480	2.534	-	-	0	-	0.00%
2013-01-29	0	3.780	3.780	3.790	3.760	3.760	12,000	44,720	3.7267	2.534	2.534	2.540	2.520	2.520	17,904	2.4978	1.61%
2013-01-28	0	3.720	3.720	3.810	3.720	3.720	6,000	22,320	3.7200	2.493	2.493	2.554	2.493	2.493	8,952	2.4933	-0.80%
2013-01-25	0	3.750	3.720	3.750	3.750	3.750	10,000	37,500	3.7500	2.513	2.493	2.513	2.513	2.513	14,920	2.5134	-0.79%
2013-01-24	0	3.780	3.750	3.780	3.750	3.800	102,000	387,060	3.7947	2.534	2.513	2.534	2.513	2.547	152,183	2.5434	-0.79%
2013-01-23	0	3.810	3.810	3.820	3.800	3.820	76,000	289,240	3.8058	2.554	2.554	2.560	2.547	2.560	113,392	2.5508	-0.26%
2013-01-22	0	3.820	3.800	3.820	3.770	3.820	82,000	311,780	3.8022	2.560	2.547	2.560	2.527	2.560	122,344	2.5484	1.87%
2013-01-21	0	3.750	3.700	3.760	3.750	3.750	10,000	37,500	3.7500	2.513	2.480	2.520	2.513	2.513	14,920	2.5134	0.00%
2013-01-18	0	3.750	3.720	3.750	3.700	3.750	44,000	163,460	3.7150	2.513	2.493	2.513	2.480	2.513	65,648	2.4900	1.35%
2013-01-17	0	3.700	3.700	3.720	3.700	3.730	80,000	296,400	3.7050	2.480	2.480	2.493	2.480	2.500	119,360	2.4833	0.00%
2013-01-16	0	3.700	3.690	3.700	3.690	3.730	128,400	475,040	3.6997	2.480	2.473	2.480	2.473	2.500	191,572	2.4797	0.00%
2013-01-15	0	3.700	3.660	3.700	3.680	3.750	62,000	228,960	3.6929	2.480	2.453	2.480	2.466	2.513	92,504	2.4751	0.54%
2013-01-14	0	3.680	3.680	3.710	3.680	3.830	372,000	1,401,540	3.7676	2.466	2.466	2.487	2.466	2.567	555,022	2.5252	0.55%
2013-01-11	0	3.660	3.660	3.680	3.630	3.680	374,000	1,361,520	3.6404	2.453	2.453	2.466	2.433	2.466	558,006	2.4400	0.00%
2013-01-10	0	3.660	3.650	3.680	3.630	3.700	210,000	772,040	3.6764	2.453	2.446	2.466	2.433	2.480	313,319	2.4641	-1.35%
2013-01-09	0	3.710	3.700	3.720	3.530	3.960	1,726,000	6,302,400	3.6514	2.487	2.480	2.493	2.366	2.654	2,575,183	2.4474	-8.40%
2013-01-08	0	4.050	4.010	4.050	4.010	4.050	171,690	694,404	4.0445	2.714	2.688	2.714	2.688	2.714	256,161	2.7108	0.00%
2013-01-07	0	4.050	4.050	4.060	4.040	4.050	20,000	80,980	4.0490	2.714	2.714	2.721	2.708	2.714	29,840	2.7138	-0.25%
2013-01-04	0	4.060	4.060	4.070	4.020	4.050	30,000	121,200	4.0400	2.721	2.721	2.728	2.694	2.714	44,760	2.7078	0.25%
2013-01-03	0	4.050	4.000	4.050	4.010	4.060	222,000	898,020	4.0451	2.714	2.681	2.714	2.688	2.721	331,223	2.7112	-0.74%
2013-01-02	0	4.080	4.050	4.080	4.020	4.080	74,000	298,660	4.0359	2.735	2.714	2.735	2.694	2.735	110,408	2.7051	2.51%
2012-12-31	0	3.980	3.980	4.000	3.980	4.000	26,000	103,760	3.9908	2.668	2.668	2.681	2.668	2.681	38,792	2.6748	1.02%
2012-12-28	0	3.940	3.940	4.000	3.910	3.940	24,000	94,100	3.9208	2.641	2.641	2.681	2.621	2.641	35,808	2.6279	0.77%
2012-12-27	0	3.910	3.910	3.920	3.890	4.000	58,000	227,720	3.9262	2.621	2.621	2.627	2.607	2.681	86,536	2.6315	-0.26%
2012-12-24	0	3.920	3.820	4.000	-	-	0	0	-	2.627	2.560	2.681	-	-	0	-	0.00%
2012-12-21	0	3.920	3.900	3.940	3.890	3.950	156,000	608,920	3.9033	2.627	2.614	2.641	2.607	2.647	232,751	2.6162	-0.76%
2012-12-20	0	3.950	3.810	3.950	3.950	3.990	104,000	412,600	3.9673	2.647	2.554	2.647	2.647	2.674	155,167	2.6591	-0.50%
2012-12-19	0	3.970	3.960	4.000	3.960	4.050	116,000	464,780	4.0067	2.661	2.654	2.681	2.654	2.714	173,071	2.6855	-1.98%
2012-12-18	0	4.050	3.750	4.050	3.720	4.100	900,000	3,606,160	4.0068	2.714	2.513	2.714	2.493	2.748	1,342,795	2.6856	8.87%
2012-12-17	0	3.720	3.720	3.830	3.720	3.840	14,000	53,520	3.8229	2.493	2.493	2.567	2.493	2.574	20,888	2.5622	-2.11%
2012-12-14	0	3.800	3.650	3.830	3.650	3.800	118,000	442,600	3.7508	2.547	2.446	2.567	2.446	2.547	176,055	2.5140	0.26%
2012-12-13	0	3.790	3.550	3.790	-	-	0	0	-	2.540	2.379	2.540	-	-	0	-	0.00%
2012-12-12	0	3.790	3.620	3.790	3.700	3.800	24,000	89,180	3.7158	2.540	2.426	2.540	2.480	2.547	35,808	2.4905	-0.26%
2012-12-11	0	3.800	3.600	3.800	-	-	0	0	-	2.547	2.413	2.547	-	-	0	-	0.00%
2012-12-10	0	3.800	3.710	3.800	3.800	3.800	4,000	15,200	3.8000	2.547	2.487	2.547	2.547	2.547	5,968	2.5469	0.00%
2012-12-07	0	3.800	3.750	3.800	3.780	3.800	116,000	440,540	3.7978	2.547	2.513	2.547	2.534	2.547	173,071	2.5454	0.00%
2012-12-06	0	3.800	3.750	3.800	3.700	3.900	82,000	309,740	3.7773	2.547	2.513	2.547	2.480	2.614	122,344	2.5317	4.97%
2012-12-05	0	3.620	3.620	3.780	3.620	3.800	70,000	265,040	3.7863	2.426	2.426	2.534	2.426	2.547	104,440	2.5377	-4.23%
2012-12-04	0	3.780	3.500	3.780	3.750	3.780	72,000	271,620	3.7725	2.534	2.346	2.534	2.513	2.534	107,424	2.5285	1.61%
2012-12-03	0	3.720	3.680	3.760	3.640	3.880	50,000	192,440	3.8488	2.493	2.466	2.520	2.440	2.601	74,600	2.5796	2.20%
2012-11-30	0	3.640	3.500	3.650	3.450	3.640	116,000	410,372	3.5377	2.440	2.346	2.446	2.312	2.440	173,071	2.3711	4.90%
2012-11-29	0	3.470	3.470	3.490	3.450	3.490	46,000	160,140	3.4813	2.326	2.326	2.339	2.312	2.339	68,632	2.3333	-0.57%
2012-11-28	0	3.490	3.330	3.490	3.480	3.490	18,000	62,780	3.4878	2.339	2.232	2.339	2.332	2.339	26,856	2.3377	0.00%
2012-11-27	0	3.490	3.410	3.490	-	-	0	0	-	2.339	2.286	2.339	-	-	0	-	0.00%
2012-11-26	0	3.490	3.410	3.490	3.490	3.490	16,000	55,840	3.4900	2.339	2.286	2.339	2.339	2.339	23,872	2.3392	0.00%
2012-11-23	0	3.490	3.450	3.490	3.450	3.490	562,000	1,949,260	3.4684	2.339	2.312	2.339	2.312	2.339	838,501	2.3247	0.58%
2012-11-22	0	3.470	3.470	3.480	3.430	3.460	340,000	1,177,480	3.4632	2.326	2.326	2.332	2.299	2.319	507,278	2.3212	0.29%
2012-11-21	0	3.460	3.460	3.470	3.460	3.470	26,000	90,120	3.4662	2.319	2.319	2.326	2.319	2.326	38,792	2.3232	0.29%
2012-11-20	0	3.450	3.450	3.470	3.450	3.450	30,000	103,500	3.4500	2.312	2.312	2.326	2.312	2.312	44,760	2.3123	0.00%
2012-11-19	0	3.450	3.450	3.460	3.450	3.460	110,000	379,600	3.4509	2.312	2.312	2.319	2.312	2.319	164,119	2.3130	0.00%
2012-11-16	0	3.450	3.450	3.480	-	-	0	0	-	2.312	2.312	2.332	-	-	0	-	0.00%
2012-11-15	0	3.450	3.450	3.480	3.450	3.450	104,000	358,800	3.4500	2.312	2.312	2.332	2.312	2.312	155,167	2.3123	0.00%
2012-11-14	0	3.450	3.450	3.460	3.450	3.460	66,000	228,000	3.4545	2.312	2.312	2.319	2.312	2.319	98,472	2.3154	0.00%
2012-11-13	0	3.450	3.450	3.480	3.420	3.450	60,000	206,400	3.4400	2.312	2.312	2.332	2.292	2.312	89,520	2.3056	-0.29%
2012-11-12	0	3.460	3.450	3.480	3.450	3.470	82,000	283,440	3.4566	2.319	2.312	2.332	2.312	2.326	122,344	2.3168	-1.14%
2012-11-09	0	3.500	3.450	3.550	-	-	0	0	-	2.346	2.312	2.379	-	-	0	-	0.00%
2012-11-08	0	3.500	3.500	3.520	3.450	3.470	34,000	117,700	3.4618	2.346	2.346	2.359	2.312	2.326	50,728	2.3202	0.86%
2012-11-07	0	3.470	3.470	3.520	3.470	3.490	108,000	376,760	3.4885	2.326	2.326	2.359	2.326	2.339	161,135	2.3382	-0.86%
2012-11-06	0	3.500	3.500	3.650	3.490	3.510	142,000	496,240	3.4946	2.346	2.346	2.446	2.339	2.353	211,863	2.3423	-0.28%
2012-11-05	0	3.510	3.500	3.590	-	-	0	0	-	2.353	2.346	2.406	-	-	0	-	0.00%
2012-11-02	0	3.510	3.510	3.550	3.490	3.550	38,000	132,740	3.4932	2.353	2.353	2.379	2.339	2.379	56,696	2.3413	0.57%
2012-11-01	0	3.490	3.480	3.550	3.470	3.490	28,000	97,360	3.4771	2.339	2.332	2.379	2.326	2.339	41,776	2.3305	0.00%
2012-10-31	0	3.490	3.470	3.500	3.450	3.500	36,000	124,960	3.4711	2.339	2.326	2.346	2.312	2.346	53,712	2.3265	0.29%
2012-10-30	0	3.480	3.450	3.490	3.480	3.500	162,000	565,920	3.4933	2.332	2.312	2.339	2.332	2.346	241,703	2.3414	-2.52%
2012-10-29	0	3.570	3.520	3.590	3.500	3.570	44,000	154,840	3.5191	2.393	2.359	2.406	2.346	2.393	65,648	2.3586	0.56%
2012-10-26	0	3.550	3.450	3.550	3.420	3.550	66,000	227,940	3.4536	2.379	2.312	2.379	2.292	2.379	98,472	2.3148	2.01%
2012-10-25	0	3.480	3.460	3.500	3.480	3.480	10,000	34,800	3.4800	2.332	2.319	2.346	2.332	2.332	14,920	2.3324	0.00%
2012-10-24	0	3.480	3.470	3.480	3.460	3.490	373,440	1,295,084	3.4680	2.332	2.326	2.332	2.319	2.339	557,170	2.3244	0.87%
2012-10-22	0	3.450	3.450	3.480	3.430	3.480	54,000	186,660	3.4567	2.312	2.312	2.332	2.299	2.332	80,568	2.3168	-0.86%
2012-10-19	0	3.480	3.450	3.480	3.480	3.500	78,000	272,600	3.4949	2.332	2.312	2.332	2.332	2.346	116,376	2.3424	-0.57%
2012-10-18	0	3.500	3.480	3.500	3.500	3.510	1,250,000	4,375,520	3.5004	2.346	2.332	2.346	2.346	2.353	1,864,993	2.3461	-0.28%
2012-10-17	0	3.510	3.460	3.510	3.420	3.510	170,000	591,920	3.4819	2.353	2.319	2.353	2.292	2.353	253,639	2.3337	2.63%
2012-10-16	0	3.420	3.410	3.470	3.390	3.500	88,000	301,920	3.4309	2.292	2.286	2.326	2.272	2.346	131,296	2.2995	0.59%
2012-10-15	0	3.400	3.390	3.440	3.400	3.400	10,000	34,000	3.4000	2.279	2.272	2.306	2.279	2.279	14,920	2.2788	-1.16%
2012-10-12	0	3.440	3.440	3.450	3.400	3.450	42,000	143,880	3.4257	2.306	2.306	2.312	2.279	2.312	62,664	2.2961	-1.15%
2012-10-11	0	3.480	3.420	3.480	3.450	3.500	66,000	230,180	3.4876	2.332	2.292	2.332	2.312	2.346	98,472	2.3375	-1.42%
2012-10-10	0	3.530	3.500	3.550	-	-	0	0	-	2.366	2.346	2.379	-	-	0	-	0.00%
2012-10-09	0	3.530	3.540	3.550	3.390	3.540	104,000	360,100	3.4625	2.366	2.373	2.379	2.272	2.373	155,167	2.3207	4.44%
2012-10-08	0	3.380	3.380	3.400	3.380	3.380	60,000	202,800	3.3800	2.265	2.265	2.279	2.265	2.265	89,520	2.2654	0.00%
2012-10-05	0	3.380	3.360	3.380	3.330	3.380	148,000	496,840	3.3570	2.265	2.252	2.265	2.232	2.265	220,815	2.2500	0.90%
2012-10-04	0	3.350	3.350	3.360	3.300	3.350	36,000	120,520	3.3478	2.245	2.245	2.252	2.212	2.245	53,712	2.2438	-0.30%
2012-10-03	0	3.360	3.330	3.360	3.250	3.360	250,800	826,308	3.2947	2.252	2.232	2.252	2.178	2.252	374,192	2.2082	1.82%
2012-09-28	0	3.330	3.300	3.330	3.280	3.370	498,000	1,647,440	3.3081	2.212	2.192	2.212	2.179	2.238	749,768	2.1973	2.15%
2012-09-27	0	3.260	3.230	3.270	3.120	3.300	584,000	1,899,460	3.2525	2.165	2.145	2.172	2.072	2.192	879,246	2.1603	4.49%
2012-09-26	0	3.120	3.090	3.120	3.090	3.120	234,000	725,660	3.1011	2.072	2.052	2.072	2.052	2.072	352,301	2.0598	-0.64%
2012-09-25	0	3.140	3.140	3.170	3.140	3.170	76,000	239,480	3.1511	2.086	2.086	2.106	2.086	2.106	114,422	2.0929	0.00%
2012-09-24	0	3.140	3.130	3.140	3.140	3.160	1,064,000	3,342,200	3.1412	2.086	2.079	2.086	2.086	2.099	1,601,914	2.0864	-0.95%
2012-09-21	0	3.170	3.170	3.200	3.120	3.140	28,000	87,640	3.1300	2.106	2.106	2.125	2.072	2.086	42,156	2.0790	1.60%
2012-09-20	0	3.120	3.070	3.120	3.080	3.120	286,000	882,420	3.0854	2.072	2.039	2.072	2.046	2.072	430,590	2.0493	0.65%
2012-09-19	0	3.100	3.090	3.150	3.100	3.120	380,000	1,179,020	3.1027	2.059	2.052	2.092	2.059	2.072	572,112	2.0608	0.65%
2012-09-18	0	3.080	3.070	3.100	3.080	3.120	314,000	969,320	3.0870	2.046	2.039	2.059	2.046	2.072	472,745	2.0504	-0.65%
2012-09-17	0	3.100	3.080	3.160	3.100	3.120	40,000	124,280	3.1070	2.059	2.046	2.099	2.059	2.072	60,222	2.0637	0.00%
2012-09-14	0	3.100	3.100	3.140	3.090	3.100	468,000	1,448,380	3.0948	2.059	2.059	2.086	2.052	2.059	704,601	2.0556	0.65%
2012-09-13	0	3.080	3.080	3.100	3.060	3.080	412,000	1,268,780	3.0796	2.046	2.046	2.059	2.032	2.046	620,290	2.0455	0.65%
2012-09-12	0	3.060	3.050	3.100	3.060	3.100	314,000	963,660	3.0690	2.032	2.026	2.059	2.032	2.059	472,745	2.0384	0.00%
2012-09-11	0	3.060	3.060	3.080	3.060	3.100	284,000	870,420	3.0649	2.032	2.032	2.046	2.032	2.059	427,579	2.0357	-0.65%
2012-09-10	0	3.080	3.060	3.080	3.060	3.080	126,000	385,680	3.0610	2.046	2.032	2.046	2.032	2.046	189,700	2.0331	0.00%
2012-09-07	0	3.080	3.070	3.080	3.070	3.100	468,000	1,445,380	3.0884	2.046	2.039	2.046	2.039	2.059	704,601	2.0513	0.65%
2012-09-06	0	3.060	3.040	3.060	3.050	3.090	214,000	654,700	3.0593	2.032	2.019	2.032	2.026	2.052	322,189	2.0320	0.00%
2012-09-05	0	3.060	3.050	3.070	3.050	3.070	146,000	447,500	3.0651	2.032	2.026	2.039	2.026	2.039	219,811	2.0358	-0.33%
2012-09-04	0	3.070	3.070	3.150	3.070	3.070	158,000	485,060	3.0700	2.039	2.039	2.092	2.039	2.039	237,878	2.0391	-0.32%
2012-09-03	0	3.080	3.080	3.180	3.070	3.070	6,000	18,420	3.0700	2.046	2.046	2.112	2.039	2.039	9,033	2.0391	0.33%
2012-08-31	0	3.070	3.060	3.150	-	-	0	0	-	2.039	2.032	2.092	-	-	0	-	0.00%
2012-08-30	0	3.070	3.060	3.150	3.060	3.150	86,000	268,860	3.1263	2.039	2.032	2.092	2.032	2.092	129,478	2.0765	-2.54%
2012-08-29	0	3.150	3.120	3.150	3.120	3.200	572,000	1,801,520	3.1495	2.092	2.072	2.092	2.072	2.125	861,179	2.0919	0.64%
2012-08-28	0	3.130	3.100	3.130	3.130	3.130	4,000	12,520	3.1300	2.079	2.059	2.079	2.079	2.079	6,022	2.0790	0.32%
2012-08-27	0	3.120	3.110	3.120	3.080	3.150	744,000	2,321,900	3.1208	2.072	2.066	2.072	2.046	2.092	1,120,135	2.0729	1.63%
2012-08-24	0	3.070	3.020	3.070	-	-	0	0	-	2.039	2.006	2.039	-	-	0	-	-0.32%
2012-08-23	0	3.080	3.060	3.080	3.050	3.080	140,000	428,200	3.0586	2.046	2.032	2.046	2.026	2.046	210,778	2.0315	0.00%
2012-08-22	0	3.080	3.080	3.150	3.030	3.080	106,000	326,380	3.0791	2.046	2.046	2.092	2.013	2.046	159,589	2.0451	2.33%
2012-08-21	0	3.010	3.010	3.080	-	-	0	0	-	1.999	1.999	2.046	-	-	0	-	0.67%
2012-08-20	0	2.990	2.990	3.140	2.980	2.980	2,000	5,960	2.9800	1.986	1.986	2.086	1.979	1.979	3,011	1.9793	-4.78%
2012-08-17	0	3.140	2.980	3.140	3.140	3.140	6,000	18,840	3.1400	2.086	1.979	2.086	2.086	2.086	9,033	2.0856	0.00%
2012-08-16	0	3.140	3.030	3.140	-	-	0	0	-	2.086	2.013	2.086	-	-	0	-	0.00%
2012-08-15	0	3.140	2.990	3.140	2.960	3.140	26,000	79,760	3.0677	2.086	1.986	2.086	1.966	2.086	39,145	2.0376	0.00%
2012-08-14	0	3.140	2.960	3.190	-	-	0	0	-	2.086	1.966	2.119	-	-	0	-	0.00%
2012-08-13	0	3.140	3.000	3.150	2.840	3.140	16,000	47,840	2.9900	2.086	1.993	2.092	1.886	2.086	24,089	1.9860	-2.48%
2012-08-10	0	3.220	3.020	3.230	-	-	0	0	-	2.139	2.006	2.145	-	-	0	-	0.00%
2012-08-09	0	3.220	2.920	3.230	-	-	0	0	-	2.139	1.939	2.145	-	-	0	-	0.00%
2012-08-08	0	3.220	3.140	3.240	3.220	3.220	2,000	6,440	3.2200	2.139	2.086	2.152	2.139	2.139	3,011	2.1387	1.26%
2012-08-07	0	3.180	3.100	3.220	-	-	0	0	-	2.112	2.059	2.139	-	-	0	-	0.00%
2012-08-06	0	3.180	2.920	3.200	-	-	0	0	-	2.112	1.939	2.125	-	-	0	-	0.00%
2012-08-03	0	3.180	3.180	3.200	-	-	0	0	-	2.112	2.112	2.125	-	-	0	-	1.92%
2012-08-02	0	3.120	2.900	3.210	3.120	3.120	18,000	55,760	3.0978	2.072	1.926	2.132	2.072	2.072	27,100	2.0576	-0.32%
2012-08-01	0	3.130	3.020	3.210	-	-	0	0	-	2.079	2.006	2.132	-	-	0	-	0.00%
2012-07-31	0	3.130	3.020	3.210	-	-	0	0	-	2.079	2.006	2.132	-	-	0	-	0.00%
2012-07-30	0	3.130	3.130	3.150	3.000	3.000	2,000	6,000	3.0000	2.079	2.079	2.092	1.993	1.993	3,011	1.9926	-0.63%
2012-07-27	0	3.150	3.030	3.190	3.150	3.150	2,000,000	6,300,000	3.1500	2.092	2.013	2.119	2.092	2.092	3,011,116	2.0922	-1.87%
2012-07-26	0	3.210	3.030	3.210	-	-	0	0	-	2.132	2.013	2.132	-	-	0	-	0.00%
2012-07-25	0	3.210	3.030	3.210	-	-	0	0	-	2.132	2.013	2.132	-	-	0	-	0.00%
2012-07-24	0	3.210	3.210	3.280	-	-	0	0	-	2.132	2.132	2.179	-	-	0	-	3.55%
2012-07-23	0	3.100	3.100	3.200	3.100	3.100	6,000	18,600	3.1000	2.059	2.059	2.125	2.059	2.059	9,033	2.0590	-2.82%
2012-07-20	0	3.190	3.190	3.210	3.000	3.300	108,000	355,080	3.2878	2.119	2.119	2.132	1.993	2.192	162,600	2.1838	-2.74%
2012-07-19	0	3.280	3.010	3.280	3.280	3.290	32,000	105,040	3.2825	2.179	1.999	2.179	2.179	2.185	48,178	2.1803	2.18%
2012-07-18	0	3.210	3.210	3.290	3.180	3.180	10,000	31,800	3.1800	2.132	2.132	2.185	2.112	2.112	15,056	2.1122	-2.43%
2012-07-17	0	3.290	3.200	3.290	3.290	3.290	202,000	664,580	3.2900	2.185	2.125	2.185	2.185	2.185	304,123	2.1852	3.13%
2012-07-16	0	3.190	3.190	3.350	3.190	3.190	8,000	25,520	3.1900	2.119	2.119	2.225	2.119	2.119	12,044	2.1188	-3.33%
2012-07-13	0	3.300	3.020	3.400	-	-	0	0	-	2.192	2.006	2.258	-	-	0	-	0.00%
2012-07-12	0	3.300	3.020	3.320	-	-	0	0	-	2.192	2.006	2.205	-	-	0	-	0.00%
2012-07-11	0	3.300	3.300	3.410	3.250	3.250	30,000	97,500	3.2500	2.192	2.192	2.265	2.159	2.159	45,167	2.1587	3.12%
2012-07-10	0	3.200	3.180	3.410	-	-	0	0	-	2.125	2.112	2.265	-	-	0	-	0.00%
2012-07-09	0	3.200	3.040	3.200	-	-	0	0	-	2.125	2.019	2.125	-	-	0	-	-2.74%
2012-07-06	0	3.290	3.290	3.410	-	-	0	0	-	2.185	2.185	2.265	-	-	0	-	2.49%
2012-07-05	0	3.210	3.030	3.300	-	-	0	0	-	2.132	2.013	2.192	-	-	0	-	0.00%
2012-07-04	0	3.210	3.010	3.210	-	-	0	0	-	2.132	1.999	2.132	-	-	0	-	0.00%
2012-07-03	0	3.210	2.910	3.300	-	-	0	0	-	2.132	1.933	2.192	-	-	0	-	0.00%
2012-06-29	0	3.210	2.900	3.290	3.210	3.210	26,000	83,460	3.2100	2.132	1.926	2.185	2.132	2.132	39,145	2.1321	0.31%
2012-06-28	0	3.200	3.100	3.200	-	-	0	0	-	2.125	2.059	2.125	-	-	0	-	-0.31%
2012-06-27	0	3.210	3.060	3.210	-	-	0	0	-	2.132	2.032	2.132	-	-	0	-	0.00%
2012-06-26	0	3.210	3.120	3.210	-	-	0	0	-	2.132	2.072	2.132	-	-	0	-	0.00%
2012-06-25	0	3.210	3.170	3.210	3.210	3.230	80,000	258,000	3.2250	2.132	2.106	2.132	2.132	2.145	120,445	2.1421	0.00%
2012-06-22	0	3.210	3.170	3.210	-	-	0	0	-	2.132	2.106	2.132	-	-	0	-	-0.62%
2012-06-21	0	3.230	3.180	3.230	3.230	3.230	280,000	904,400	3.2300	2.145	2.112	2.145	2.145	2.145	421,556	2.1454	0.00%
2012-06-20	0	3.230	3.170	3.300	3.170	3.230	202,000	652,340	3.2294	2.145	2.106	2.192	2.106	2.145	304,123	2.1450	1.25%
2012-06-19	0	3.190	3.020	3.410	-	-	0	0	-	2.119	2.006	2.265	-	-	0	-	0.00%
2012-06-18	0	3.190	3.150	3.410	-	-	0	0	-	2.119	2.092	2.265	-	-	0	-	0.00%
2012-06-15	0	3.190	3.100	-	-	-	0	0	-	2.119	2.059	-	-	-	0	-	0.00%
2012-06-14	0	3.190	3.190	-	-	-	0	0	-	2.119	2.119	-	-	-	0	-	0.00%
2012-06-13	0	3.190	3.190	3.410	3.190	3.230	166,000	536,100	3.2295	2.119	2.119	2.265	2.119	2.145	249,923	2.1451	-1.24%
2012-06-12	0	3.230	3.110	3.230	-	-	0	0	-	2.145	2.066	2.145	-	-	0	-	0.00%
2012-06-11	0	3.230	3.150	3.230	3.150	3.230	50,000	161,260	3.2252	2.145	2.092	2.145	2.092	2.145	75,278	2.1422	0.94%
2012-06-08	0	3.200	3.100	3.210	3.200	3.200	10,000	32,000	3.2000	2.125	2.059	2.132	2.125	2.125	15,056	2.1255	-0.93%
2012-06-07	0	3.230	3.150	3.260	-	-	0	0	-	2.145	2.092	2.165	-	-	0	-	0.00%
2012-06-06	0	3.230	3.150	3.300	-	-	0	0	-	2.145	2.092	2.192	-	-	0	-	0.00%
2012-06-05	0	3.230	3.100	3.410	3.230	3.250	50,000	162,300	3.2460	2.145	2.059	2.265	2.145	2.159	75,278	2.1560	-0.62%
2012-06-04	0	3.250	3.100	3.280	3.250	3.300	70,700	231,210	3.2703	2.159	2.059	2.179	2.159	2.192	106,443	2.1721	0.62%
2012-06-01	0	3.230	3.050	3.230	-	-	842,100	2,719,972	3.2300	2.145	2.026	2.145	-	-	1,267,831	2.1454	0.00%
2012-05-31	0	3.230	3.230	3.300	-	-	0	0	-	2.145	2.145	2.192	-	-	0	-	1.57%
2012-05-30	0	3.280	3.280	3.300	3.200	3.200	78,000	257,200	3.2974	2.112	2.112	2.125	2.061	2.061	121,126	2.1234	2.82%
2012-05-29	0	3.190	3.100	3.300	3.190	3.190	4,000	12,760	3.1900	2.054	1.996	2.125	2.054	2.054	6,212	2.0542	-2.74%
2012-05-28	0	3.280	3.020	3.300	-	-	0	0	-	2.112	1.945	2.125	-	-	0	-	0.00%
2012-05-25	0	3.280	3.010	3.380	3.280	3.280	10,000	32,800	3.2800	2.112	1.938	2.177	2.112	2.112	15,529	2.1122	0.00%
2012-05-24	0	3.280	3.020	3.280	-	-	0	0	-	2.112	1.945	2.112	-	-	0	-	0.00%
2012-05-23	0	3.280	3.280	3.400	-	-	10	34	3.4000	2.112	2.112	2.189	-	-	16	2.1894	5.13%
2012-05-22	0	3.120	3.120	3.410	-	-	0	0	-	2.009	2.009	2.196	-	-	0	-	0.00%
2012-05-21	0	3.120	3.120	3.330	-	-	0	0	-	2.009	2.009	2.144	-	-	0	-	0.65%
2012-05-18	0	3.100	3.100	3.250	3.100	3.200	282,000	886,160	3.1424	1.996	1.996	2.093	1.996	2.061	437,919	2.0236	-2.52%
2012-05-17	0	3.180	3.180	3.250	3.180	3.180	8,000	25,440	3.1800	2.048	2.048	2.093	2.048	2.048	12,423	2.0478	0.32%
2012-05-16	0	3.170	3.170	3.230	3.170	3.170	20,000	63,400	3.1700	2.041	2.041	2.080	2.041	2.041	31,058	2.0413	-0.31%
2012-05-15	0	3.180	3.180	3.260	-	-	0	0	-	2.048	2.048	2.099	-	-	0	-	0.00%
2012-05-14	0	3.180	3.170	3.230	3.180	3.200	862,000	2,744,440	3.1838	2.048	2.041	2.080	2.048	2.061	1,338,602	2.0502	-3.05%
2012-05-11	0	3.280	3.010	3.280	3.280	3.280	4,000	13,120	3.2800	2.112	1.938	2.112	2.112	2.112	6,212	2.1122	-0.61%
2012-05-10	0	3.300	3.200	3.300	3.280	3.300	174,000	574,140	3.2997	2.125	2.061	2.125	2.112	2.125	270,205	2.1248	3.12%
2012-05-09	0	3.200	3.200	3.240	3.200	3.200	6,000	19,200	3.2000	2.061	2.061	2.086	2.061	2.061	9,317	2.0607	0.00%
2012-05-08	0	3.200	3.200	3.270	3.190	3.200	6,000	19,180	3.1967	2.061	2.061	2.106	2.054	2.061	9,317	2.0585	-1.54%
2012-05-07	0	3.250	3.210	3.260	3.200	3.250	54,000	173,800	3.2185	2.093	2.067	2.099	2.061	2.093	83,857	2.0726	-0.91%
2012-05-04	0	3.280	3.190	3.300	3.190	3.280	4,000	12,940	3.2350	2.112	2.054	2.125	2.054	2.112	6,212	2.0832	1.86%
2012-05-03	0	3.220	3.200	3.300	3.200	3.220	54,000	173,360	3.2104	2.074	2.061	2.125	2.061	2.074	83,857	2.0673	0.00%
2012-05-02	0	3.220	3.200	3.240	3.200	3.220	372,000	1,189,800	3.1984	2.074	2.061	2.086	2.061	2.074	577,680	2.0596	-1.83%
2012-04-30	0	3.280	3.280	3.300	-	-	2,000	6,300	3.1500	2.112	2.112	2.125	-	-	3,106	2.0285	4.13%
2012-04-27	0	3.150	3.150	3.210	3.150	3.150	4,000	12,600	3.1500	2.028	2.028	2.067	2.028	2.028	6,212	2.0285	-2.78%
2012-04-26	0	3.240	3.010	3.240	-	-	0	0	-	2.086	1.938	2.086	-	-	0	-	0.00%
2012-04-25	0	3.240	3.010	3.250	-	-	0	0	-	2.086	1.938	2.093	-	-	0	-	0.00%
2012-04-24	0	3.240	3.100	3.240	3.200	3.290	16,000	52,100	3.2563	2.086	1.996	2.086	2.061	2.119	24,846	2.0969	4.52%
2012-04-23	0	3.100	3.100	3.300	3.100	3.100	20,000	62,000	3.1000	1.996	1.996	2.125	1.996	1.996	31,058	1.9963	-6.06%
2012-04-20	0	3.300	3.200	3.350	-	-	20,000	66,000	3.3000	2.125	2.061	2.157	-	-	31,058	2.1251	0.00%
2012-04-19	0	3.300	3.200	3.300	3.300	3.300	10,000	33,000	3.3000	2.125	2.061	2.125	2.125	2.125	15,529	2.1251	0.00%
2012-04-18	0	3.300	3.280	3.300	3.300	3.300	14,000	46,200	3.3000	2.125	2.112	2.125	2.125	2.125	21,741	2.1251	0.00%
2012-04-17	0	3.300	3.210	3.300	-	-	0	0	-	2.125	2.067	2.125	-	-	0	-	-0.90%
2012-04-16	0	3.330	3.330	3.350	-	-	0	0	-	2.144	2.144	2.157	-	-	0	-	0.91%
2012-04-13	0	3.300	3.200	3.380	3.300	3.300	4,000	13,200	3.3000	2.125	2.061	2.177	2.125	2.125	6,212	2.1251	0.00%
2012-04-12	0	3.300	3.300	3.350	3.300	3.300	1,782,000	5,924,800	3.3248	2.125	2.125	2.157	2.125	2.125	2,767,273	2.1410	0.00%
2012-04-11	0	3.300	3.200	3.300	-	-	20,000	67,000	3.3500	2.125	2.061	2.125	-	-	31,058	2.1573	0.00%
2012-04-10	0	3.300	3.200	3.410	3.300	3.300	22,000	72,600	3.3000	2.125	2.061	2.196	2.125	2.125	34,164	2.1251	0.00%
2012-04-05	0	3.300	3.230	3.300	3.210	3.300	10,000	32,820	3.2820	2.125	2.080	2.125	2.067	2.125	15,529	2.1135	-2.65%
2012-04-03	0	3.390	3.310	3.580	3.300	3.390	56,000	186,600	3.3321	2.183	2.131	2.305	2.125	2.183	86,963	2.1458	0.30%
2012-04-02	0	3.380	3.380	3.600	3.250	3.380	54,000	176,540	3.2693	2.177	2.177	2.318	2.093	2.177	83,857	2.1053	4.00%
2012-03-30	0	3.250	3.250	3.380	3.250	3.300	20,000	65,200	3.2600	2.093	2.093	2.177	2.093	2.125	31,058	2.0993	-1.52%
2012-03-29	0	3.300	3.300	3.380	3.230	3.300	20,000	65,780	3.2890	2.125	2.125	2.177	2.080	2.125	31,058	2.1180	2.48%
2012-03-28	0	3.220	3.220	3.480	3.200	3.500	260,000	844,260	3.2472	2.074	2.074	2.241	2.061	2.254	403,755	2.0910	-10.31%
2012-03-27	0	3.590	3.500	3.590	3.590	3.600	6,000	21,560	3.5933	2.312	2.254	2.312	2.312	2.318	9,317	2.3139	0.00%
2012-03-26	0	3.590	3.400	3.590	-	-	0	0	-	2.312	2.189	2.312	-	-	0	-	-0.28%
2012-03-23	0	3.600	3.410	3.700	-	-	0	0	-	2.318	2.196	2.383	-	-	0	-	0.00%
2012-03-22	0	3.600	3.420	3.680	-	-	0	0	-	2.318	2.202	2.370	-	-	0	-	0.00%
2012-03-21	0	3.600	3.500	3.650	3.600	3.600	18,000	64,800	3.6000	2.318	2.254	2.350	2.318	2.318	27,952	2.3182	-2.70%
2012-03-20	0	3.700	3.400	3.740	3.700	3.700	102,000	377,400	3.7000	2.383	2.189	2.408	2.383	2.383	158,396	2.3826	0.00%
2012-03-19	0	3.700	3.700	3.750	3.700	3.700	88,000	325,600	3.7000	2.383	2.383	2.415	2.383	2.383	136,655	2.3826	1.37%
2012-03-16	0	3.650	3.600	3.660	3.650	3.650	20,000	73,000	3.6500	2.350	2.318	2.357	2.350	2.350	31,058	2.3504	2.82%
2012-03-15	0	3.550	3.550	3.590	3.550	3.600	20,000	71,500	3.5750	2.286	2.286	2.312	2.286	2.318	31,058	2.3021	1.43%
2012-03-14	0	3.500	3.500	3.540	3.500	3.610	338,000	1,200,720	3.5524	2.254	2.254	2.280	2.254	2.325	524,881	2.2876	0.00%
2012-03-13	0	3.500	3.450	3.550	3.500	3.500	84,000	294,000	3.5000	2.254	2.222	2.286	2.254	2.254	130,444	2.2538	0.00%
2012-03-12	0	3.500	3.460	3.590	3.500	3.500	46,000	161,000	3.5000	2.254	2.228	2.312	2.254	2.254	71,434	2.2538	0.57%
2012-03-09	0	3.480	3.480	3.580	3.470	3.470	2,000	6,940	3.4700	2.241	2.241	2.305	2.235	2.235	3,106	2.2345	-0.57%
2012-03-08	0	3.500	3.480	3.550	3.500	3.500	26,000	91,000	3.5000	2.254	2.241	2.286	2.254	2.254	40,375	2.2538	0.57%
2012-03-07	0	3.480	3.480	3.570	3.470	3.500	82,000	285,640	3.4834	2.241	2.241	2.299	2.235	2.254	127,338	2.2432	0.00%
2012-03-06	0	3.480	3.480	3.550	3.480	3.500	52,000	181,800	3.4962	2.241	2.241	2.286	2.241	2.254	80,751	2.2514	-0.57%
2012-03-05	0	3.500	3.500	3.550	3.500	3.500	30,000	105,000	3.5000	2.254	2.254	2.286	2.254	2.254	46,587	2.2538	0.57%
2012-03-02	0	3.480	3.480	3.500	3.470	3.500	30,000	104,400	3.4800	2.241	2.241	2.254	2.235	2.254	46,587	2.2410	-0.57%
2012-03-01	0	3.500	3.470	3.500	3.470	3.550	44,000	153,800	3.4955	2.254	2.235	2.254	2.235	2.286	68,328	2.2509	0.00%
2012-02-29	0	3.500	3.470	3.500	3.500	3.500	10,000	35,000	3.5000	2.254	2.235	2.254	2.254	2.254	15,529	2.2538	0.00%
2012-02-28	0	3.500	3.480	3.500	3.500	3.520	489,000	1,711,900	3.5008	2.254	2.241	2.254	2.254	2.267	759,369	2.2544	0.86%
2012-02-27	0	3.470	3.470	3.500	3.470	3.470	30,000	104,100	3.4700	2.235	2.235	2.254	2.235	2.235	46,587	2.2345	0.00%
2012-02-24	0	3.470	3.470	3.540	3.460	3.540	78,000	272,100	3.4885	2.235	2.235	2.280	2.228	2.280	121,126	2.2464	-0.86%
2012-02-23	0	3.500	3.490	3.500	3.450	3.560	110,000	382,800	3.4800	2.254	2.247	2.254	2.222	2.292	170,819	2.2410	1.45%
2012-02-22	0	3.450	3.400	3.460	3.400	3.450	70,000	241,100	3.4443	2.222	2.189	2.228	2.189	2.222	108,703	2.2180	2.07%
2012-02-21	0	3.380	3.360	3.420	3.380	3.380	12,000	40,560	3.3800	2.177	2.164	2.202	2.177	2.177	18,635	2.1766	-0.59%
2012-02-20	0	3.400	3.350	3.480	3.380	3.400	38,000	129,040	3.3958	2.189	2.157	2.241	2.177	2.189	59,010	2.1867	1.80%
2012-02-17	0	3.340	3.340	3.400	3.300	3.340	52,000	173,600	3.3385	2.151	2.151	2.189	2.125	2.151	80,751	2.1498	0.00%
2012-02-16	0	3.340	3.290	3.400	3.310	3.340	56,000	186,740	3.3346	2.151	2.119	2.189	2.131	2.151	86,963	2.1474	0.91%
2012-02-15	0	3.310	3.310	3.370	3.280	3.340	76,000	252,480	3.3221	2.131	2.131	2.170	2.112	2.151	118,021	2.1393	0.00%
2012-02-14	0	3.310	3.230	3.240	-	-	0	0	-	2.131	2.080	2.086	-	-	0	-	0.00%
2012-02-13	0	3.310	3.220	3.330	-	-	0	0	-	2.131	2.074	2.144	-	-	0	-	0.00%
2012-02-10	0	3.310	3.310	3.340	3.300	3.320	22,000	72,740	3.3064	2.131	2.131	2.151	2.125	2.138	34,164	2.1292	0.30%
2012-02-09	0	3.300	3.270	3.300	3.260	3.310	48,000	158,540	3.3029	2.125	2.106	2.125	2.099	2.131	74,539	2.1269	0.00%
2012-02-08	0	3.300	3.250	3.300	3.200	3.300	62,000	199,860	3.2235	2.125	2.093	2.125	2.061	2.125	96,280	2.0758	-0.60%
2012-02-07	0	3.320	3.260	3.320	3.250	3.330	152,000	497,220	3.2712	2.138	2.099	2.138	2.093	2.144	236,041	2.1065	3.75%
2012-02-06	0	3.200	3.200	3.290	3.200	3.250	240,000	770,620	3.2109	2.061	2.061	2.119	2.061	2.093	372,697	2.0677	-1.54%
2012-02-03	0	3.250	3.250	3.300	3.200	3.250	120,000	385,820	3.2152	2.093	2.093	2.125	2.061	2.093	186,348	2.0704	-0.31%
2012-02-02	0	3.260	3.260	3.280	3.200	3.260	260,000	834,520	3.2097	2.099	2.099	2.112	2.061	2.099	403,755	2.0669	-0.91%
2012-02-01	0	3.290	3.250	3.300	3.250	3.290	126,000	410,440	3.2575	2.119	2.093	2.125	2.093	2.119	195,666	2.0977	1.23%
2012-01-31	0	3.250	3.250	3.300	3.250	3.250	110,000	357,500	3.2500	2.093	2.093	2.125	2.093	2.093	170,819	2.0929	-1.52%
2012-01-30	0	3.300	3.250	3.300	3.250	3.330	326,000	1,068,500	3.2776	2.125	2.093	2.125	2.093	2.144	506,246	2.1106	1.54%
2012-01-27	0	3.250	3.250	3.400	3.250	3.300	118,000	385,560	3.2675	2.093	2.093	2.189	2.093	2.125	183,243	2.1041	-1.52%
2012-01-26	0	3.300	3.280	3.400	3.250	3.300	126,000	412,600	3.2746	2.125	2.112	2.189	2.093	2.125	195,666	2.1087	1.54%
2012-01-20	0	3.250	3.250	3.320	3.150	3.250	158,000	505,880	3.2018	2.093	2.093	2.138	2.028	2.093	245,359	2.0618	1.56%
2012-01-19	0	3.200	3.170	3.320	3.200	3.400	38,000	125,200	3.2947	2.061	2.041	2.138	2.061	2.189	59,010	2.1217	-6.43%
2012-01-18	0	3.420	3.150	3.480	3.230	3.420	56,000	182,200	3.2536	2.202	2.028	2.241	2.080	2.202	86,963	2.0952	1.18%
2012-01-17	0	3.380	3.250	3.450	-	-	0	0	-	2.177	2.093	2.222	-	-	0	-	0.00%
2012-01-16	0	3.380	3.230	3.400	3.380	3.380	16,000	54,080	3.3800	2.177	2.080	2.189	2.177	2.177	24,846	2.1766	4.00%
2012-01-13	0	3.250	3.230	3.360	-	-	0	0	-	2.093	2.080	2.164	-	-	0	-	0.00%
2012-01-12	0	3.250	3.210	3.330	3.240	3.250	14,000	45,460	3.2471	2.093	2.067	2.144	2.086	2.093	21,741	2.0910	0.00%
2012-01-11	0	3.250	3.250	3.260	3.250	3.260	20,000	65,040	3.2520	2.093	2.093	2.099	2.093	2.099	31,058	2.0941	-0.31%
2012-01-10	0	3.260	3.210	3.260	-	-	0	0	-	2.099	2.067	2.099	-	-	0	-	0.00%
2012-01-09	0	3.260	3.250	3.300	3.260	3.300	58,000	190,280	3.2807	2.099	2.093	2.125	2.099	2.125	90,068	2.1126	-1.21%
2012-01-06	0	3.300	3.250	3.320	-	-	0	0	-	2.125	2.093	2.138	-	-	0	-	0.00%
2012-01-05	0	3.300	3.270	3.300	3.300	3.300	30,000	99,000	3.3000	2.125	2.106	2.125	2.125	2.125	46,587	2.1251	0.00%
2012-01-04	0	3.300	3.270	3.350	-	-	0	0	-	2.125	2.106	2.157	-	-	0	-	0.00%
2012-01-03	0	3.300	3.300	3.340	3.290	3.300	38,000	125,380	3.2995	2.125	2.125	2.151	2.119	2.125	59,010	2.1247	0.92%
2011-12-30	0	3.270	3.200	3.300	-	-	0	0	-	2.106	2.061	2.125	-	-	0	-	0.00%
2011-12-29	0	3.270	3.270	3.290	-	-	0	0	-	2.106	2.106	2.119	-	-	0	-	4.14%
2011-12-28	0	3.140	3.140	3.300	3.140	3.140	20,000	62,800	3.1400	2.022	2.022	2.125	2.022	2.022	31,058	2.0220	-0.32%
2011-12-23	0	3.150	3.150	3.280	-	-	0	0	-	2.028	2.028	2.112	-	-	0	-	1.61%
2011-12-22	0	3.100	3.100	3.300	3.100	3.100	14,000	43,400	3.1000	1.996	1.996	2.125	1.996	1.996	21,741	1.9963	-5.49%
2011-12-21	0	3.280	3.280	3.300	3.080	3.200	64,000	203,600	3.1813	2.112	2.112	2.125	1.983	2.061	99,386	2.0486	6.49%
2011-12-20	0	3.080	3.080	3.200	3.050	3.100	112,000	343,600	3.0679	1.983	1.983	2.061	1.964	1.996	173,925	1.9756	-3.75%
2011-12-19	0	3.200	3.100	3.300	3.200	3.200	14,000	44,800	3.2000	2.061	1.996	2.125	2.061	2.061	21,741	2.0607	-7.25%
2011-12-16	0	3.450	3.350	3.450	3.250	3.450	250,000	846,500	3.3860	2.222	2.157	2.222	2.093	2.222	388,226	2.1804	6.15%
2011-12-15	0	3.250	3.250	3.350	3.250	3.250	12,000	39,000	3.2500	2.093	2.093	2.157	2.093	2.093	18,635	2.0929	-3.85%
2011-12-14	0	3.380	3.250	3.380	-	-	0	0	-	2.177	2.093	2.177	-	-	0	-	0.00%
2011-12-13	0	3.380	3.250	3.380	-	-	0	0	-	2.177	2.093	2.177	-	-	0	-	0.00%
2011-12-12	0	3.380	3.260	3.380	-	-	0	0	-	2.177	2.099	2.177	-	-	0	-	0.00%
2011-12-09	0	3.380	3.380	3.400	3.250	3.250	14,000	45,500	3.2500	2.177	2.177	2.189	2.093	2.093	21,741	2.0929	-1.46%
2011-12-08	0	3.430	3.430	3.450	3.300	3.300	22,000	72,600	3.3000	2.209	2.209	2.222	2.125	2.125	34,164	2.1251	3.94%
2011-12-07	0	3.300	3.300	3.340	3.250	3.300	74,000	243,000	3.2838	2.125	2.125	2.151	2.093	2.125	114,915	2.1146	0.00%
2011-12-06	0	3.300	3.250	3.450	3.300	3.300	50,000	165,000	3.3000	2.125	2.093	2.222	2.125	2.125	77,645	2.1251	-2.65%
2011-12-05	0	3.390	3.250	3.450	-	-	0	0	-	2.183	2.093	2.222	-	-	0	-	0.00%
2011-12-02	0	3.390	3.350	3.400	-	-	0	0	-	2.183	2.157	2.189	-	-	0	-	0.00%
2011-12-01	0	3.390	3.390	3.400	3.300	3.300	4,000	13,200	3.3000	2.183	2.183	2.189	2.125	2.125	6,212	2.1251	0.59%
2011-11-30	0	3.370	3.250	3.370	-	-	0	0	-	2.170	2.093	2.170	-	-	0	-	-0.30%
2011-11-29	0	3.380	3.380	3.410	3.250	3.250	34,000	110,500	3.2500	2.177	2.177	2.196	2.093	2.093	52,799	2.0929	4.00%
2011-11-28	0	3.250	3.250	3.340	3.250	3.250	50,000	162,500	3.2500	2.093	2.093	2.151	2.093	2.093	77,645	2.0929	-2.99%
2011-11-25	0	3.350	3.350	3.440	3.220	3.250	60,000	194,700	3.2450	2.157	2.157	2.215	2.074	2.093	93,174	2.0896	3.08%
2011-11-24	0	3.250	3.250	3.440	3.250	3.250	22,000	71,500	3.2500	2.093	2.093	2.215	2.093	2.093	34,164	2.0929	0.00%
2011-11-23	0	3.250	3.250	3.340	-	-	0	0	-	2.093	2.093	2.151	-	-	0	-	0.00%
2011-11-22	0	3.250	3.220	3.450	3.250	3.300	104,000	339,700	3.2663	2.093	2.074	2.222	2.093	2.125	161,502	2.1034	0.00%
2011-11-21	0	3.250	3.250	3.450	3.250	3.250	8,000	26,000	3.2500	2.093	2.093	2.222	2.093	2.093	12,423	2.0929	0.00%
2011-11-18	0	3.250	3.250	3.350	-	-	0	0	-	2.093	2.093	2.157	-	-	0	-	0.00%
2011-11-17	0	3.250	3.250	3.450	3.250	3.350	28,000	92,900	3.3179	2.093	2.093	2.222	2.093	2.157	43,481	2.1366	-4.41%
2011-11-16	0	3.400	3.350	3.450	3.400	3.400	166,000	564,400	3.4000	2.189	2.157	2.222	2.189	2.189	257,782	2.1894	0.00%
2011-11-15	0	3.400	3.380	3.450	-	-	0	0	-	2.189	2.177	2.222	-	-	0	-	0.00%
2011-11-14	0	3.400	3.400	3.430	3.400	3.400	44,000	149,600	3.4000	2.189	2.189	2.209	2.189	2.189	68,328	2.1894	0.00%
2011-11-11	0	3.400	3.400	3.450	3.400	3.450	110,000	379,000	3.4455	2.189	2.189	2.222	2.189	2.222	170,819	2.2187	-1.45%
2011-11-10	0	3.450	3.350	3.450	3.450	3.450	16,000	55,200	3.4500	2.222	2.157	2.222	2.222	2.222	24,846	2.2216	0.00%
2011-11-09	0	3.450	3.430	3.450	3.450	3.450	514,000	1,773,300	3.4500	2.222	2.209	2.222	2.222	2.222	798,192	2.2216	0.00%
2011-11-08	0	3.450	3.360	3.450	-	-	0	0	-	2.222	2.164	2.222	-	-	0	-	-2.27%
2011-11-07	0	3.530	3.250	3.530	-	-	0	0	-	2.273	2.093	2.273	-	-	0	-	-2.75%
2011-11-04	0	3.630	3.360	3.650	3.280	3.630	74,000	244,900	3.3095	2.338	2.164	2.350	2.112	2.338	114,915	2.1311	10.67%
2011-11-03	0	3.280	3.280	3.350	3.240	3.280	196,000	637,460	3.2523	2.112	2.112	2.157	2.086	2.112	304,369	2.0944	-3.53%
2011-11-02	0	3.400	3.250	3.400	-	-	0	0	-	2.189	2.093	2.189	-	-	0	-	-0.58%
2011-11-01	0	3.420	3.420	3.450	-	-	0	0	-	2.202	2.202	2.222	-	-	0	-	2.40%
2011-10-31	0	3.340	3.340	3.380	3.250	3.250	15,000	48,700	3.2467	2.151	2.151	2.177	2.093	2.093	23,294	2.0907	2.45%
2011-10-28	0	3.260	3.230	3.300	3.220	3.260	42,000	136,140	3.2414	2.099	2.080	2.125	2.074	2.099	65,222	2.0873	1.56%
2011-10-27	0	3.210	3.210	3.250	3.110	3.200	42,000	134,040	3.1914	2.067	2.067	2.093	2.003	2.061	65,222	2.0551	1.58%
2011-10-26	0	3.160	3.160	3.200	-	-	0	0	-	2.035	2.035	2.061	-	-	0	-	1.94%
2011-10-25	0	3.100	3.100	3.250	3.100	3.120	102,000	316,240	3.1004	1.996	1.996	2.093	1.996	2.009	158,396	1.9965	-4.02%
2011-10-24	0	3.230	3.050	3.250	-	-	0	0	-	2.080	1.964	2.093	-	-	0	-	0.00%
2011-10-21	0	3.230	3.230	3.270	-	-	0	0	-	2.080	2.080	2.106	-	-	0	-	7.67%
2011-10-20	0	3.000	3.000	3.250	3.000	3.000	18,000	54,000	3.0000	1.932	1.932	2.093	1.932	1.932	27,952	1.9319	-3.23%
2011-10-19	0	3.100	3.100	3.150	3.090	3.090	20,000	61,800	3.0900	1.996	1.996	2.028	1.990	1.990	31,058	1.9898	0.00%
2011-10-18	0	3.100	3.040	3.270	3.100	3.100	76,000	235,700	3.1013	1.996	1.958	2.106	1.996	1.996	118,021	1.9971	-6.06%
2011-10-17	0	3.300	3.160	3.300	3.300	3.300	36,000	114,000	3.1667	2.125	2.035	2.125	2.125	2.125	55,904	2.0392	6.45%
2011-10-14	0	3.100	3.100	3.200	3.100	3.100	10,000	31,000	3.1000	1.996	1.996	2.061	1.996	1.996	15,529	1.9963	-1.59%
2011-10-13	0	3.150	3.100	3.200	3.150	3.150	10,000	31,500	3.1500	2.028	1.996	2.061	2.028	2.028	15,529	2.0285	1.61%
2011-10-12	0	3.100	3.100	3.200	3.100	3.100	100,000	310,000	3.1000	1.996	1.996	2.061	1.996	1.996	155,290	1.9963	2.99%
2011-10-11	0	3.010	3.010	3.100	3.010	3.160	62,000	192,140	3.0990	1.938	1.938	1.996	1.938	2.035	96,280	1.9956	-4.75%
2011-10-10	0	3.160	3.160	3.180	-	-	10	31	3.1000	2.035	2.035	2.048	-	-	16	1.9963	1.94%
2011-10-07	0	3.100	3.030	3.180	3.100	3.100	10,000	31,000	3.1000	1.996	1.951	2.048	1.996	1.996	15,529	1.9963	0.98%
2011-10-06	0	3.070	3.070	3.100	3.000	3.010	62,000	186,200	3.0032	1.977	1.977	1.996	1.932	1.938	96,280	1.9339	1.32%
2011-10-04	0	3.030	3.030	3.050	2.820	2.880	156,000	447,000	2.8654	1.951	1.951	1.964	1.816	1.855	242,253	1.8452	7.45%
2011-10-03	0	2.820	2.820	3.000	2.820	2.820	4,000	11,280	2.8200	1.816	1.816	1.932	1.816	1.816	6,212	1.8160	-6.62%
2011-09-30	0	3.020	3.020	3.080	3.010	3.090	90,000	273,700	3.0411	1.945	1.945	1.983	1.938	1.990	139,761	1.9583	-1.47%
2011-09-28	0	3.090	3.060	3.090	3.050	3.100	70,000	216,180	3.0883	1.974	1.955	1.974	1.948	1.980	109,590	1.9726	1.31%
2011-09-27	0	3.050	3.050	3.100	-	-	0	0	-	1.948	1.948	1.980	-	-	0	-	0.00%
2011-09-26	0	3.050	2.910	3.050	-	-	0	0	-	1.948	1.859	1.948	-	-	0	-	-1.61%
2011-09-23	0	3.100	3.000	3.200	3.000	3.110	106,000	328,840	3.1023	1.980	1.916	2.044	1.916	1.986	165,950	1.9816	0.00%
2011-09-22	0	3.100	3.100	3.290	3.100	3.110	140,000	434,400	3.1029	1.980	1.980	2.101	1.980	1.986	219,180	1.9819	0.00%
2011-09-21	0	3.100	3.100	3.400	3.100	3.100	10,000	31,000	3.1000	1.980	1.980	2.172	1.980	1.980	15,656	1.9801	-1.59%
2011-09-20	0	3.150	3.140	3.300	3.100	3.150	162,000	509,280	3.1437	2.012	2.006	2.108	1.980	2.012	253,622	2.0080	0.32%
2011-09-19	0	3.140	3.140	3.250	3.100	3.100	36,000	111,600	3.1000	2.006	2.006	2.076	1.980	1.980	56,360	1.9801	-5.71%
2011-09-16	0	3.330	3.330	3.400	-	-	0	0	-	2.127	2.127	2.172	-	-	0	-	5.71%
2011-09-15	0	3.150	3.150	3.400	3.150	3.200	20,000	63,300	3.1650	2.012	2.012	2.172	2.012	2.044	31,311	2.0216	0.96%
2011-09-14	0	3.120	3.120	3.280	3.120	3.360	40,000	127,640	3.1910	1.993	1.993	2.095	1.993	2.146	62,623	2.0382	-7.14%
2011-09-12	0	3.360	3.150	3.400	-	-	0	0	-	2.146	2.012	2.172	-	-	0	-	0.00%
2011-09-09	0	3.360	3.360	3.400	3.010	3.160	8,000	24,680	3.0850	2.146	2.146	2.172	1.923	2.018	12,525	1.9705	4.35%
2011-09-08	0	3.220	3.220	3.400	-	-	0	0	-	2.057	2.057	2.172	-	-	0	-	0.31%
2011-09-07	0	3.210	3.210	3.300	-	-	0	0	-	2.050	2.050	2.108	-	-	0	-	1.26%
2011-09-06	0	3.170	3.170	3.350	3.160	3.160	24,000	75,840	3.1600	2.025	2.025	2.140	2.018	2.018	37,574	2.0184	-1.55%
2011-09-05	0	3.220	3.220	3.400	3.200	3.320	162,000	519,360	3.2059	2.057	2.057	2.172	2.044	2.121	253,622	2.0478	-5.29%
2011-09-02	0	3.400	3.310	3.400	-	-	0	0	-	2.172	2.114	2.172	-	-	0	-	0.00%
2011-09-01	0	3.400	3.350	3.400	3.400	3.410	206,000	701,500	3.4053	2.172	2.140	2.172	2.172	2.178	322,507	2.1751	-0.29%
2011-08-31	0	3.410	3.410	3.550	3.410	3.410	10,000	34,100	3.4100	2.178	2.178	2.268	2.178	2.178	15,656	2.1781	0.00%
2011-08-30	0	3.410	3.410	3.550	3.400	3.410	12,000	40,880	3.4067	2.178	2.178	2.268	2.172	2.178	18,787	2.1760	0.29%
2011-08-29	0	3.400	3.400	3.500	3.400	3.410	48,000	163,300	3.4021	2.172	2.172	2.236	2.172	2.178	75,147	2.1731	0.00%
2011-08-26	0	3.400	3.400	3.450	3.400	3.400	66,000	224,400	3.4000	2.172	2.172	2.204	2.172	2.172	103,328	2.1717	0.00%
2011-08-25	0	3.400	3.310	3.450	3.400	3.400	6,000	20,400	3.4000	2.172	2.114	2.204	2.172	2.172	9,393	2.1717	1.49%
2011-08-24	0	3.350	3.350	3.450	3.300	3.300	6,000	19,800	3.3000	2.140	2.140	2.204	2.108	2.108	9,393	2.1079	0.00%
2011-08-23	0	3.350	3.220	3.350	3.200	3.400	432,000	1,459,400	3.3782	2.140	2.057	2.140	2.044	2.172	676,326	2.1578	-1.47%
2011-08-22	0	3.400	3.400	3.450	3.400	3.400	326,000	1,108,400	3.4000	2.172	2.172	2.204	2.172	2.172	510,376	2.1717	0.00%
2011-08-19	0	3.400	3.280	3.400	-	-	0	0	-	2.172	2.095	2.172	-	-	0	-	-1.45%
2011-08-18	0	3.450	3.000	3.450	3.450	3.450	10,000	34,500	3.4500	2.204	1.916	2.204	2.204	2.204	15,656	2.2037	0.88%
2011-08-17	0	3.420	3.390	3.550	-	-	0	0	-	2.185	2.165	2.268	-	-	0	-	0.00%
2011-08-16	0	3.420	3.400	3.550	3.420	3.420	64,000	218,880	3.4200	2.185	2.172	2.268	2.185	2.185	100,196	2.1845	0.00%
2011-08-15	0	3.420	3.420	3.500	3.420	3.420	20,000	68,700	3.4350	2.185	2.185	2.236	2.185	2.185	31,311	2.1941	0.88%
2011-08-12	0	3.390	3.300	3.390	3.440	3.440	32,000	110,080	3.4400	2.165	2.108	2.165	2.197	2.197	50,098	2.1973	-1.45%
2011-08-11	0	3.440	3.310	3.490	-	-	0	0	-	2.197	2.114	2.229	-	-	0	-	0.00%
2011-08-10	0	3.440	3.380	3.480	3.440	3.450	38,000	130,920	3.4453	2.197	2.159	2.223	2.197	2.204	59,492	2.2006	0.88%
2011-08-09	0	3.410	3.410	3.490	3.300	3.500	58,000	195,240	3.3662	2.178	2.178	2.229	2.108	2.236	90,803	2.1501	-0.87%
2011-08-08	0	3.440	3.440	3.600	3.430	3.530	64,000	221,560	3.4619	2.197	2.197	2.299	2.191	2.255	100,196	2.2113	-2.55%
2011-08-05	0	3.530	3.530	3.600	3.530	3.580	118,000	417,920	3.5417	2.255	2.255	2.299	2.255	2.287	184,737	2.2622	-3.02%
2011-08-04	0	3.640	3.600	3.650	3.600	3.640	82,000	297,440	3.6273	2.325	2.299	2.331	2.299	2.325	128,377	2.3169	-0.27%
2011-08-03	0	3.650	3.600	3.680	3.560	3.650	32,000	116,260	3.6331	2.331	2.299	2.351	2.274	2.331	50,098	2.3206	0.00%
2011-08-02	0	3.650	3.620	3.670	3.650	3.670	62,000	226,940	3.6603	2.331	2.312	2.344	2.331	2.344	97,065	2.3380	-0.54%
2011-08-01	0	3.670	3.620	3.700	-	-	0	0	-	2.344	2.312	2.363	-	-	0	-	0.00%
2011-07-29	0	3.670	3.600	3.680	3.670	3.670	20,000	73,400	3.6700	2.344	2.299	2.351	2.344	2.344	31,311	2.3442	0.00%
2011-07-28	0	3.670	3.630	3.670	-	-	0	0	-	2.344	2.319	2.344	-	-	0	-	0.00%
2011-07-27	0	3.670	3.630	3.690	3.670	3.670	10,000	36,700	3.6700	2.344	2.319	2.357	2.344	2.344	15,656	2.3442	1.38%
2011-07-26	0	3.620	3.620	3.650	3.620	3.670	152,000	552,760	3.6366	2.312	2.312	2.331	2.312	2.344	237,967	2.3228	-1.36%
2011-07-25	0	3.670	3.670	3.700	3.650	3.650	4,000	14,600	3.6500	2.344	2.344	2.363	2.331	2.331	6,262	2.3314	0.82%
2011-07-22	0	3.640	3.640	3.700	-	-	0	0	-	2.325	2.325	2.363	-	-	0	-	0.55%
2011-07-21	0	3.620	3.620	3.690	3.620	3.620	6,000	21,720	3.6200	2.312	2.312	2.357	2.312	2.312	9,393	2.3123	0.28%
2011-07-20	0	3.610	3.610	3.660	3.600	3.660	100,000	363,240	3.6324	2.306	2.306	2.338	2.299	2.338	156,557	2.3202	-1.37%
2011-07-19	0	3.660	3.650	3.690	-	-	0	0	-	2.338	2.331	2.357	-	-	0	-	0.00%
2011-07-18	0	3.660	3.660	3.710	3.660	3.660	12,000	43,920	3.6600	2.338	2.338	2.370	2.338	2.338	18,787	2.3378	0.00%
2011-07-15	0	3.660	3.660	3.720	3.660	3.660	2,000	7,320	3.6600	2.338	2.338	2.376	2.338	2.338	3,131	2.3378	0.27%
2011-07-14	0	3.650	3.650	3.710	3.630	3.790	90,000	330,340	3.6704	2.331	2.331	2.370	2.319	2.421	140,901	2.3445	-0.82%
2011-07-13	0	3.680	3.670	3.680	3.670	3.680	80,000	294,320	3.6790	2.351	2.344	2.351	2.344	2.351	125,246	2.3499	0.55%
2011-07-12	0	3.660	3.660	3.700	3.650	3.680	102,000	373,480	3.6616	2.338	2.338	2.363	2.331	2.351	159,688	2.3388	-0.54%
2011-07-11	0	3.680	3.670	3.720	3.680	3.680	60,000	220,800	3.6800	2.351	2.344	2.376	2.351	2.351	93,934	2.3506	-0.81%
2011-07-08	0	3.710	3.710	3.730	3.710	3.710	34,000	126,140	3.7100	2.370	2.370	2.383	2.370	2.370	53,229	2.3697	0.00%
2011-07-07	0	3.710	3.710	3.720	3.680	3.700	100,000	369,320	3.6932	2.370	2.370	2.376	2.351	2.363	156,557	2.3590	0.00%
2011-07-06	0	3.710	3.710	3.740	3.710	3.730	34,000	126,660	3.7253	2.370	2.370	2.389	2.370	2.383	53,229	2.3795	0.54%
2011-07-05	0	3.690	3.690	3.740	3.690	3.730	884,000	3,265,220	3.6937	2.357	2.357	2.389	2.357	2.383	1,383,963	2.3593	-0.27%
2011-07-04	0	3.700	3.700	3.740	3.650	3.650	50,000	182,500	3.6500	2.363	2.363	2.389	2.331	2.331	78,278	2.3314	1.93%
2011-06-30	0	3.630	3.630	3.730	3.620	3.620	22,000	79,640	3.6200	2.319	2.319	2.383	2.312	2.312	34,443	2.3123	0.00%
2011-06-29	0	3.630	3.630	3.730	3.630	3.630	50,000	181,500	3.6300	2.319	2.319	2.383	2.319	2.319	78,278	2.3186	0.00%
2011-06-28	0	3.630	3.620	3.700	3.550	3.660	51,600	186,860	3.6213	2.319	2.312	2.363	2.268	2.338	80,783	2.3131	-0.82%
2011-06-27	0	3.660	3.630	3.760	-	-	0	0	-	2.338	2.319	2.402	-	-	0	-	0.00%
2011-06-24	0	3.660	3.620	3.750	-	-	0	0	-	2.338	2.312	2.395	-	-	0	-	0.00%
2011-06-23	0	3.660	3.660	3.770	3.540	3.650	80,000	289,220	3.6153	2.338	2.338	2.408	2.261	2.331	125,246	2.3092	0.27%
2011-06-22	0	3.650	3.650	3.750	3.630	3.630	2,000	7,260	3.6300	2.331	2.331	2.395	2.319	2.319	3,131	2.3186	-0.82%
2011-06-21	0	3.680	3.600	3.750	-	-	0	0	-	2.351	2.299	2.395	-	-	0	-	0.00%
2011-06-20	0	3.680	3.680	3.690	3.680	3.690	66,000	243,080	3.6830	2.351	2.351	2.357	2.351	2.357	103,328	2.3525	-0.27%
2011-06-17	0	3.690	3.690	3.750	3.680	3.690	74,000	272,480	3.6822	2.357	2.357	2.395	2.351	2.357	115,852	2.3520	0.82%
2011-06-16	0	3.660	3.660	3.750	3.650	3.680	16,000	58,700	3.6688	2.338	2.338	2.395	2.331	2.351	25,049	2.3434	-0.54%
2011-06-15	0	3.680	3.660	3.760	3.580	3.680	10,000	36,260	3.6260	2.351	2.338	2.402	2.287	2.351	15,656	2.3161	0.00%
2011-06-14	0	3.680	3.680	3.750	-	-	0	0	-	2.351	2.351	2.395	-	-	0	-	0.82%
2011-06-13	0	3.650	3.650	3.730	3.620	3.750	80,000	296,040	3.7005	2.331	2.331	2.383	2.312	2.395	125,246	2.3637	-2.93%
2011-06-10	0	3.760	3.760	3.830	3.760	3.760	4,000	15,040	3.7600	2.402	2.402	2.446	2.402	2.402	6,262	2.4017	0.00%
2011-06-09	0	3.760	3.760	3.800	3.760	3.800	316,000	1,199,880	3.7971	2.402	2.402	2.427	2.402	2.427	494,720	2.4254	0.00%
2011-06-08	0	3.760	3.750	3.800	3.750	3.760	196,000	736,000	3.7551	2.402	2.395	2.427	2.395	2.402	306,852	2.3986	0.00%
2011-06-07	0	3.760	3.750	3.760	3.750	3.760	320,000	1,201,100	3.7534	2.402	2.395	2.402	2.395	2.402	500,982	2.3975	0.00%
2011-06-03	0	3.760	3.720	3.760	3.700	3.770	194,000	721,240	3.7177	2.402	2.376	2.402	2.363	2.408	303,720	2.3747	1.62%
2011-06-02	0	3.700	3.700	3.730	3.540	3.700	50,000	181,760	3.6352	2.363	2.363	2.383	2.261	2.363	78,278	2.3220	-0.27%
2011-06-01	0	3.710	3.700	3.780	3.660	3.710	50,000	184,400	3.6880	2.370	2.363	2.414	2.338	2.370	78,278	2.3557	0.27%
2011-05-31	0	3.700	3.700	3.750	3.700	3.700	30,000	111,000	3.7000	2.363	2.363	2.395	2.363	2.363	46,967	2.3634	0.00%
2011-05-30	0	3.700	3.680	3.750	3.700	3.800	156,000	578,620	3.7091	2.363	2.351	2.395	2.363	2.427	244,229	2.3692	-2.63%
2011-05-27	0	3.800	3.770	3.800	-	-	0	0	-	2.427	2.408	2.427	-	-	0	-	-1.04%
2011-05-26	0	3.840	3.760	3.840	3.850	3.850	4,000	15,400	3.8500	2.453	2.402	2.453	2.459	2.459	6,262	2.4592	-0.26%
2011-05-25	0	3.850	3.730	3.850	-	-	0	0	-	2.459	2.383	2.459	-	-	0	-	0.00%
2011-05-24	0	3.850	3.760	3.850	-	-	0	0	-	2.459	2.402	2.459	-	-	0	-	0.00%
2011-05-23	0	3.850	3.740	3.850	3.840	3.900	112,000	435,480	3.8882	2.459	2.389	2.459	2.453	2.491	175,344	2.4836	-0.26%
2011-05-20	0	3.860	3.760	3.860	3.860	3.890	118,000	456,500	3.8686	2.466	2.402	2.466	2.466	2.485	184,737	2.4711	1.98%
2011-05-19	0	3.960	3.900	3.960	3.880	3.960	82,000	321,360	3.9190	2.418	2.381	2.418	2.369	2.418	134,312	2.3926	1.54%
2011-05-18	0	3.900	3.900	3.930	3.900	3.910	110,000	429,300	3.9027	2.381	2.381	2.399	2.381	2.387	180,175	2.3827	0.00%
2011-05-17	0	3.900	3.900	3.950	3.900	3.900	32,000	124,800	3.9000	2.381	2.381	2.412	2.381	2.381	52,415	2.3810	1.04%
2011-05-16	0	3.860	3.860	3.900	3.860	3.900	108,000	419,720	3.8863	2.357	2.357	2.381	2.357	2.381	176,899	2.3727	-1.03%
2011-05-13	0	3.900	3.860	3.950	3.900	3.950	20,000	78,100	3.9050	2.381	2.357	2.412	2.381	2.412	32,759	2.3841	0.00%
2011-05-12	0	3.900	3.880	3.930	3.900	3.900	6,000	23,400	3.9000	2.381	2.369	2.399	2.381	2.381	9,828	2.3810	0.26%
2011-05-11	0	3.890	3.890	3.940	3.880	3.980	83,000	325,740	3.9246	2.375	2.375	2.405	2.369	2.430	135,950	2.3960	0.00%
2011-05-09	0	3.890	3.890	3.950	3.890	3.890	12,400	48,200	3.8871	2.375	2.375	2.412	2.375	2.375	20,311	2.3731	0.00%
2011-05-06	0	3.890	3.890	3.910	3.890	3.900	98,000	381,480	3.8927	2.375	2.375	2.387	2.375	2.381	160,519	2.3765	-0.77%
2011-05-05	0	3.920	3.880	3.920	3.920	3.920	8,000	31,360	3.9200	2.393	2.369	2.393	2.393	2.393	13,104	2.3932	0.26%
2011-05-04	0	3.910	3.900	3.910	3.860	3.910	62,000	241,180	3.8900	2.387	2.381	2.387	2.357	2.387	101,553	2.3749	-0.76%
2011-05-03	0	3.940	3.860	3.940	3.940	3.990	210,000	828,900	3.9471	2.405	2.357	2.405	2.405	2.436	343,970	2.4098	1.03%
2011-04-29	0	3.900	3.870	3.900	3.900	3.900	50,000	195,000	3.9000	2.381	2.363	2.381	2.381	2.381	81,898	2.3810	-0.26%
2011-04-28	0	3.910	3.900	3.980	3.860	3.910	148,000	573,880	3.8776	2.387	2.381	2.430	2.357	2.387	242,417	2.3673	-0.76%
2011-04-27	0	3.940	3.900	3.940	3.950	3.950	6,000	23,700	3.9500	2.405	2.381	2.405	2.412	2.412	9,828	2.4115	-0.25%
2011-04-26	0	3.950	3.900	3.950	3.900	3.950	52,000	204,000	3.9231	2.412	2.381	2.412	2.381	2.412	85,174	2.3951	1.28%
2011-04-21	0	3.900	3.880	3.900	3.860	3.900	18,000	70,120	3.8956	2.381	2.369	2.381	2.357	2.381	29,483	2.3783	0.00%
2011-04-20	0	3.900	3.880	3.940	3.900	3.900	16,000	62,400	3.9000	2.381	2.369	2.405	2.381	2.381	26,207	2.3810	1.04%
2011-04-19	0	3.860	3.860	3.930	3.850	3.970	8,000	31,520	3.9400	2.357	2.357	2.399	2.350	2.424	13,104	2.4054	-1.78%
2011-04-18	0	3.930	3.900	3.940	3.900	3.990	116,000	458,740	3.9547	2.399	2.381	2.405	2.381	2.436	190,003	2.4144	0.00%
2011-04-15	0	3.930	3.930	3.950	3.800	3.930	100,000	386,760	3.8676	2.399	2.399	2.412	2.320	2.399	163,795	2.3612	2.88%
2011-04-14	0	3.820	3.820	3.840	3.800	3.810	18,000	68,460	3.8033	2.332	2.332	2.344	2.320	2.326	29,483	2.3220	0.00%
2011-04-13	0	3.820	3.820	3.840	3.800	3.830	102,000	388,060	3.8045	2.332	2.332	2.344	2.320	2.338	167,071	2.3227	-0.26%
2011-04-12	0	3.830	3.830	3.850	3.800	3.860	82,000	312,540	3.8115	2.338	2.338	2.350	2.320	2.357	134,312	2.3270	-1.79%
2011-04-11	0	3.900	3.880	3.910	3.810	3.900	198,000	771,700	3.8975	2.381	2.369	2.387	2.326	2.381	324,315	2.3795	1.56%
2011-04-08	0	3.840	3.840	3.880	3.800	3.900	914,000	3,519,460	3.8506	2.344	2.344	2.369	2.320	2.381	1,497,089	2.3509	-1.54%
2011-04-07	0	3.900	3.900	3.910	3.880	3.900	386,000	1,503,720	3.8956	2.381	2.381	2.387	2.369	2.381	632,250	2.3784	0.78%
2011-04-06	0	3.870	3.870	3.890	3.870	3.940	246,000	960,540	3.9046	2.363	2.363	2.375	2.363	2.405	402,937	2.3838	-1.02%
2011-04-04	0	3.910	3.910	3.940	3.900	3.920	131,000	512,130	3.9094	2.387	2.387	2.405	2.381	2.393	214,572	2.3868	0.51%
2011-04-01	0	3.890	3.880	3.900	3.800	3.900	607,000	2,348,510	3.8690	2.375	2.369	2.381	2.320	2.381	994,238	2.3621	4.57%
2011-03-31	0	3.720	3.660	3.800	3.700	3.800	202,000	754,200	3.7337	2.271	2.234	2.320	2.259	2.320	330,867	2.2795	0.54%
2011-03-30	0	3.700	3.680	3.740	3.650	3.700	146,000	536,740	3.6763	2.259	2.247	2.283	2.228	2.259	239,141	2.2444	0.54%
2011-03-29	0	3.680	3.680	3.730	3.650	3.650	32,000	116,800	3.6500	2.247	2.247	2.277	2.228	2.228	52,415	2.2284	0.82%
2011-03-28	0	3.650	3.670	3.700	3.580	3.620	26,000	93,320	3.5892	2.228	2.241	2.259	2.186	2.210	42,587	2.1913	0.83%
2011-03-25	0	3.620	3.620	3.760	3.620	3.650	10,000	36,440	3.6440	2.210	2.210	2.296	2.210	2.228	16,380	2.2247	-0.82%
2011-03-24	0	3.650	3.650	3.750	-	-	0	0	-	2.228	2.228	2.289	-	-	0	-	0.27%
2011-03-23	0	3.640	3.640	3.700	-	-	0	0	-	2.222	2.222	2.259	-	-	0	-	0.00%
2011-03-22	0	3.640	3.640	3.750	3.640	3.660	136,000	495,640	3.6444	2.222	2.222	2.289	2.222	2.234	222,762	2.2250	0.28%
2011-03-21	0	3.630	3.630	3.680	3.530	3.700	184,000	668,240	3.6317	2.216	2.216	2.247	2.155	2.259	301,383	2.2172	-1.09%
2011-03-18	0	3.670	3.530	3.710	-	-	0	0	-	2.241	2.155	2.265	-	-	0	-	0.00%
2011-03-17	0	3.670	3.520	3.720	-	-	0	0	-	2.241	2.149	2.271	-	-	0	-	0.00%
2011-03-16	0	3.670	3.590	3.670	3.550	3.710	450,000	1,629,880	3.6220	2.241	2.192	2.241	2.167	2.265	737,079	2.2113	-1.08%
2011-03-15	0	3.710	3.710	3.760	3.650	3.780	246,000	923,340	3.7534	2.265	2.265	2.296	2.228	2.308	402,937	2.2915	-2.37%
2011-03-14	0	3.800	3.780	3.860	-	-	0	0	-	2.320	2.308	2.357	-	-	0	-	0.00%
2011-03-11	0	3.800	3.700	3.880	3.800	3.840	208,000	790,600	3.8010	2.320	2.259	2.369	2.320	2.344	340,694	2.3206	-0.78%
2011-03-10	0	3.830	3.800	3.830	3.790	3.840	148,000	566,660	3.8288	2.338	2.320	2.338	2.314	2.344	242,417	2.3375	-0.52%
2011-03-09	0	3.850	3.810	3.860	3.840	3.860	178,000	684,480	3.8454	2.350	2.326	2.357	2.344	2.357	291,556	2.3477	-0.26%
2011-03-08	0	3.860	3.830	3.870	3.840	3.880	164,000	632,900	3.8591	2.357	2.338	2.363	2.344	2.369	268,624	2.3561	-0.52%
2011-03-07	0	3.880	3.850	3.890	3.860	3.920	306,000	1,190,280	3.8898	2.369	2.350	2.375	2.357	2.393	501,214	2.3748	0.52%
2011-03-04	0	3.860	3.820	3.880	3.860	3.900	26,000	100,520	3.8662	2.357	2.332	2.369	2.357	2.381	42,587	2.3604	1.58%
2011-03-03	0	3.800	3.750	3.850	3.800	3.810	12,000	45,620	3.8017	2.320	2.289	2.350	2.320	2.326	19,655	2.3210	1.33%
2011-03-02	0	3.750	3.750	3.820	3.750	3.750	2,000	7,500	3.7500	2.289	2.289	2.332	2.289	2.289	3,276	2.2894	-1.83%
2011-03-01	0	3.820	3.750	3.900	3.820	3.820	16,000	61,120	3.8200	2.332	2.289	2.381	2.332	2.332	26,207	2.3322	0.53%
2011-02-28	0	3.800	3.720	3.900	-	-	0	0	-	2.320	2.271	2.381	-	-	0	-	0.00%
2011-02-25	0	3.800	3.730	3.800	3.800	3.800	4,000	15,200	3.8000	2.320	2.277	2.320	2.320	2.320	6,552	2.3200	1.88%
2011-02-24	0	3.730	3.700	3.750	3.730	3.850	72,000	273,040	3.7922	2.277	2.259	2.289	2.277	2.350	117,933	2.3152	-2.10%
2011-02-23	0	3.810	3.800	3.810	3.800	3.810	128,000	486,820	3.8033	2.326	2.320	2.326	2.320	2.326	209,658	2.3220	0.00%
2011-02-22	0	3.810	3.810	3.900	3.810	3.810	6,000	22,860	3.8100	2.326	2.326	2.381	2.326	2.326	9,828	2.3261	-1.04%
2011-02-21	0	3.850	3.850	3.950	3.840	3.860	22,000	84,760	3.8527	2.350	2.350	2.412	2.344	2.357	36,035	2.3522	-0.26%
2011-02-18	0	3.860	3.860	3.940	3.850	3.890	90,000	347,240	3.8582	2.357	2.357	2.405	2.350	2.375	147,416	2.3555	-1.03%
2011-02-17	0	3.900	3.900	3.960	3.880	3.880	10,000	38,800	3.8800	2.381	2.381	2.418	2.369	2.369	16,380	2.3688	1.04%
2011-02-16	0	3.860	3.860	3.910	3.860	3.980	378,000	1,483,480	3.9246	2.357	2.357	2.387	2.357	2.430	619,146	2.3960	-1.28%
2011-02-15	0	3.910	3.910	3.960	-	-	0	0	-	2.387	2.387	2.418	-	-	0	-	0.26%
2011-02-14	0	3.900	3.890	3.940	3.850	3.900	50,000	193,240	3.8648	2.381	2.375	2.405	2.350	2.381	81,898	2.3595	0.00%
2011-02-11	0	3.900	3.850	3.980	-	-	2,000	7,700	3.8500	2.381	2.350	2.430	-	-	3,276	2.3505	0.00%
2011-02-10	0	3.900	3.850	3.960	3.900	3.930	32,000	125,340	3.9169	2.381	2.350	2.418	2.381	2.399	52,415	2.3913	-0.76%
2011-02-09	0	3.930	3.920	3.990	3.930	3.990	116,000	461,880	3.9817	2.399	2.393	2.436	2.399	2.436	190,003	2.4309	-1.75%
2011-02-08	0	4.000	3.950	4.000	3.950	4.000	80,000	319,820	3.9978	2.442	2.412	2.442	2.412	2.442	131,036	2.4407	2.56%
2011-02-07	0	3.900	3.880	3.920	3.900	3.950	108,000	422,480	3.9119	2.381	2.369	2.393	2.381	2.412	176,899	2.3883	-2.50%
2011-02-02	0	4.000	3.950	4.000	4.000	4.010	88,000	352,180	4.0020	2.442	2.412	2.442	2.442	2.448	144,140	2.4433	0.00%
2011-02-01	0	4.000	3.960	4.000	3.970	4.000	114,000	454,720	3.9888	2.442	2.418	2.442	2.424	2.442	186,727	2.4352	0.00%
2011-01-31	0	4.000	3.970	4.030	3.960	4.000	234,000	935,740	3.9989	2.442	2.424	2.460	2.418	2.442	383,281	2.4414	-1.23%
2011-01-28	0	4.050	4.000	4.050	4.000	4.050	90,000	364,040	4.0449	2.473	2.442	2.473	2.442	2.473	147,416	2.4695	0.00%
2011-01-27	0	4.050	4.010	4.050	4.050	4.070	62,000	251,580	4.0577	2.473	2.448	2.473	2.473	2.485	101,553	2.4773	1.25%
2011-01-26	0	4.000	3.950	4.090	4.000	4.000	20,000	80,000	4.0000	2.442	2.412	2.497	2.442	2.442	32,759	2.4421	-1.23%
2011-01-25	0	4.050	4.000	4.090	4.000	4.040	20,000	80,220	4.0110	2.473	2.442	2.497	2.442	2.466	32,759	2.4488	0.25%
2011-01-24	0	4.040	4.040	4.050	4.030	4.040	24,000	96,760	4.0317	2.466	2.466	2.473	2.460	2.466	39,311	2.4614	0.50%
2011-01-21	0	4.020	4.020	4.100	4.020	4.020	10,000	40,200	4.0200	2.454	2.454	2.503	2.454	2.454	16,380	2.4543	-0.25%
2011-01-20	0	4.030	4.020	4.050	4.030	4.050	78,000	317,080	4.0651	2.460	2.454	2.473	2.460	2.473	127,760	2.4818	-1.47%
2011-01-19	0	4.090	4.030	4.100	3.900	4.100	384,000	1,539,420	4.0089	2.497	2.460	2.503	2.381	2.503	628,974	2.4475	2.25%
2011-01-18	0	4.000	4.000	4.050	3.990	4.000	64,000	255,820	3.9972	2.442	2.442	2.473	2.436	2.442	104,829	2.4404	0.00%
2011-01-17	0	4.000	4.000	4.100	3.970	4.050	346,000	1,395,160	4.0323	2.442	2.442	2.503	2.424	2.473	566,732	2.4618	-2.44%
2011-01-14	0	4.100	4.100	4.120	4.090	4.150	214,000	882,060	4.1218	2.503	2.503	2.515	2.497	2.534	350,522	2.5164	-1.20%
2011-01-13	0	4.150	4.130	4.150	4.130	4.190	104,000	432,660	4.1602	2.534	2.521	2.534	2.521	2.558	170,347	2.5399	-0.72%
2011-01-12	0	4.180	4.160	4.180	4.000	4.200	338,000	1,412,120	4.1779	2.552	2.540	2.552	2.442	2.564	553,628	2.5507	5.29%
2011-01-11	0	3.970	3.950	3.970	3.980	3.980	10,000	39,800	3.9800	2.424	2.412	2.424	2.430	2.430	16,380	2.4299	0.25%
2011-01-10	0	3.960	3.960	3.980	3.950	3.950	74,000	292,300	3.9500	2.418	2.418	2.430	2.412	2.412	121,209	2.4115	0.25%
2011-01-07	0	3.950	3.950	3.970	3.950	4.000	1,312,000	5,186,000	3.9527	2.412	2.412	2.424	2.412	2.442	2,148,995	2.4132	0.00%
2011-01-06	0	3.950	3.920	3.950	3.920	3.980	206,000	812,280	3.9431	2.412	2.393	2.412	2.393	2.430	337,418	2.4073	1.28%
2011-01-05	0	3.900	3.850	3.900	3.900	3.900	22,000	85,800	3.9000	2.381	2.350	2.381	2.381	2.381	36,035	2.3810	0.00%
2011-01-04	0	3.900	3.850	3.900	3.900	3.900	44,000	171,600	3.9000	2.381	2.350	2.381	2.381	2.381	72,070	2.3810	1.56%
2011-01-03	0	3.840	3.840	3.850	3.800	3.850	64,000	243,400	3.8031	2.344	2.344	2.350	2.320	2.350	104,829	2.3219	0.52%
2010-12-31	0	3.820	3.800	3.820	3.820	3.820	14,000	53,480	3.8200	2.332	2.320	2.332	2.332	2.332	22,931	2.3322	0.53%
2010-12-30	0	3.800	3.750	3.830	3.750	3.800	50,000	188,800	3.7760	2.320	2.289	2.338	2.289	2.320	81,898	2.3053	1.33%
2010-12-29	0	3.750	3.720	3.800	3.720	3.750	246,000	920,160	3.7405	2.289	2.271	2.320	2.271	2.289	402,937	2.2836	0.00%
2010-12-28	0	3.750	3.730	3.750	3.730	3.760	248,000	930,000	3.7500	2.289	2.277	2.289	2.277	2.296	406,212	2.2894	-1.32%
2010-12-24	0	3.800	3.760	3.900	-	-	0	0	-	2.320	2.296	2.381	-	-	0	-	0.00%
2010-12-23	0	3.800	3.800	3.900	3.770	3.800	12,000	45,420	3.7850	2.320	2.320	2.381	2.302	2.320	19,655	2.3108	0.00%
2010-12-22	0	3.800	3.800	3.840	3.800	3.800	84,000	319,200	3.8000	2.320	2.320	2.344	2.320	2.320	137,588	2.3200	0.53%
2010-12-21	0	3.780	3.770	3.790	3.760	3.780	58,000	218,280	3.7634	2.308	2.302	2.314	2.296	2.308	95,001	2.2977	-0.53%
2010-12-20	0	3.800	3.760	3.800	3.800	3.920	170,000	647,960	3.8115	2.320	2.296	2.320	2.320	2.393	278,452	2.3270	-1.04%
2010-12-17	0	3.840	3.800	3.880	3.800	3.850	220,000	841,080	3.8231	2.344	2.320	2.369	2.320	2.350	360,350	2.3341	-1.54%
2010-12-16	0	3.900	3.810	3.900	3.800	3.950	130,000	497,880	3.8298	2.381	2.326	2.381	2.320	2.412	212,934	2.3382	2.63%
2010-12-15	0	3.800	3.780	3.820	3.800	3.800	230,000	874,000	3.8000	2.320	2.308	2.332	2.320	2.320	376,729	2.3200	1.06%
2010-12-14	0	3.760	3.760	3.790	3.760	3.800	157,000	595,500	3.7930	2.296	2.296	2.314	2.296	2.320	257,159	2.3157	-1.05%
2010-12-13	0	3.800	3.680	3.800	3.800	3.800	4,000	15,200	3.8000	2.320	2.247	2.320	2.320	2.320	6,552	2.3200	0.00%
2010-12-10	0	3.800	3.760	3.850	3.760	3.800	154,000	585,120	3.7995	2.320	2.296	2.350	2.296	2.320	252,245	2.3197	0.00%
2010-12-09	0	3.800	3.780	3.870	3.800	3.850	162,000	616,840	3.8077	2.320	2.308	2.363	2.320	2.350	265,348	2.3246	-0.26%
2010-12-08	0	3.810	3.810	3.850	3.810	3.830	160,000	610,060	3.8129	2.326	2.326	2.350	2.326	2.338	262,073	2.3278	-0.78%
2010-12-07	0	3.840	3.840	3.860	3.830	3.860	41,000	157,720	3.8468	2.344	2.344	2.357	2.338	2.357	67,156	2.3486	-0.26%
2010-12-06	0	3.850	3.850	3.870	3.810	3.870	300,000	1,150,800	3.8360	2.350	2.350	2.363	2.326	2.363	491,386	2.3419	-0.52%
2010-12-03	0	3.870	3.860	3.930	3.850	3.880	290,000	1,118,020	3.8552	2.363	2.357	2.399	2.350	2.369	475,007	2.3537	0.26%
2010-12-02	0	3.860	3.850	3.870	3.850	3.900	374,000	1,445,460	3.8649	2.357	2.350	2.363	2.350	2.381	612,595	2.3596	-0.52%
2010-12-01	0	3.880	3.850	3.880	3.850	3.890	214,000	825,940	3.8595	2.369	2.350	2.369	2.350	2.375	350,522	2.3563	0.00%
2010-11-30	0	3.880	3.880	3.900	3.880	3.900	104,000	405,120	3.8954	2.369	2.369	2.381	2.369	2.381	170,347	2.3782	-0.51%
2010-11-29	0	3.900	3.880	3.900	3.850	3.900	128,000	497,620	3.8877	2.381	2.369	2.381	2.350	2.381	209,658	2.3735	0.00%
2010-11-26	0	3.900	3.900	4.000	3.900	3.940	190,000	745,000	3.9211	2.381	2.381	2.442	2.381	2.405	311,211	2.3939	-1.27%
2010-11-25	0	3.950	3.950	4.000	3.940	3.940	6,000	23,640	3.9400	2.412	2.412	2.442	2.405	2.405	9,828	2.4054	0.25%
2010-11-24	0	3.940	3.940	4.000	3.900	3.900	54,000	210,600	3.9000	2.405	2.405	2.442	2.381	2.381	88,449	2.3810	0.51%
2010-11-23	0	3.920	3.850	3.920	3.960	4.000	24,000	95,840	3.9933	2.393	2.350	2.393	2.418	2.442	39,311	2.4380	-1.01%
2010-11-22	0	3.960	3.960	4.000	3.950	4.000	90,000	355,540	3.9504	2.418	2.418	2.442	2.412	2.442	147,416	2.4118	-0.50%
2010-11-19	0	3.980	3.980	4.000	3.980	4.100	212,000	852,280	4.0202	2.430	2.430	2.442	2.430	2.503	347,246	2.4544	-1.24%
2010-11-18	0	4.030	4.030	4.250	-	-	0	0	-	2.460	2.460	2.595	-	-	0	-	0.00%
2010-11-17	0	4.030	4.000	4.050	4.030	4.030	162,000	652,860	4.0300	2.460	2.442	2.473	2.460	2.460	265,348	2.4604	-0.25%
2010-11-16	0	4.040	4.040	4.050	4.040	4.050	76,000	307,700	4.0487	2.466	2.466	2.473	2.466	2.473	124,484	2.4718	-0.25%
2010-11-15	0	4.050	4.040	4.090	4.050	4.050	88,000	356,400	4.0500	2.473	2.466	2.497	2.473	2.473	144,140	2.4726	-1.94%
2010-11-12	0	4.130	4.060	4.130	4.050	4.150	24,000	98,400	4.1000	2.521	2.479	2.521	2.473	2.534	39,311	2.5031	-0.48%
2010-11-11	0	4.150	4.150	4.200	4.150	4.200	102,000	426,100	4.1775	2.534	2.534	2.564	2.534	2.564	167,071	2.5504	-1.19%
2010-11-10	0	4.200	4.150	4.200	-	-	0	0	-	2.564	2.534	2.564	-	-	0	-	-2.33%
2010-11-09	0	4.300	4.300	4.350	4.200	4.220	100,000	421,000	4.2100	2.625	2.625	2.656	2.564	2.576	163,795	2.5703	0.00%
2010-11-08	0	4.300	4.220	4.300	4.180	4.300	100,000	422,240	4.2224	2.625	2.576	2.625	2.552	2.625	163,795	2.5779	3.37%
2010-11-05	0	4.160	4.160	4.190	4.160	4.160	66,000	274,560	4.1600	2.540	2.540	2.558	2.540	2.540	108,105	2.5398	0.73%
2010-11-04	0	4.130	4.130	4.180	4.120	4.150	74,000	306,640	4.1438	2.521	2.521	2.552	2.515	2.534	121,209	2.5299	-1.67%
2010-11-03	0	4.200	4.170	4.200	4.060	4.200	166,000	691,140	4.1635	2.564	2.546	2.564	2.479	2.564	271,900	2.5419	3.96%
2010-11-02	0	4.040	4.030	4.110	4.030	4.150	98,000	399,920	4.0808	2.466	2.460	2.509	2.460	2.534	160,519	2.4914	-1.46%
2010-11-01	0	4.100	4.050	4.120	4.100	4.100	20,000	82,000	4.1000	2.503	2.473	2.515	2.503	2.503	32,759	2.5031	1.23%
2010-10-29	0	4.050	4.040	4.050	4.050	4.050	74,000	299,700	4.0500	2.473	2.466	2.473	2.473	2.473	121,209	2.4726	-1.22%
2010-10-28	0	4.100	4.050	4.200	4.030	4.100	116,000	469,840	4.0503	2.503	2.473	2.564	2.460	2.503	190,003	2.4728	1.74%
2010-10-27	0	4.030	4.030	4.050	4.030	4.030	108,000	435,240	4.0300	2.460	2.460	2.473	2.460	2.460	176,899	2.4604	0.00%
2010-10-26	0	4.030	4.030	4.050	4.030	4.050	142,000	573,540	4.0390	2.460	2.460	2.473	2.460	2.473	232,589	2.4659	0.25%
2010-10-25	0	4.020	4.000	4.020	4.000	4.060	52,000	210,040	4.0392	2.454	2.442	2.454	2.442	2.479	85,174	2.4660	0.50%
2010-10-22	0	4.000	4.000	4.020	4.000	4.090	52,700	212,123	4.0251	2.442	2.442	2.454	2.442	2.497	86,320	2.4574	0.00%
2010-10-21	0	4.000	4.000	4.020	3.990	4.060	102,000	409,220	4.0120	2.442	2.442	2.454	2.436	2.479	167,071	2.4494	-0.50%
2010-10-20	0	4.020	4.010	4.040	3.990	4.020	36,000	144,300	4.0083	2.454	2.448	2.466	2.436	2.454	58,966	2.4472	-0.74%
2010-10-19	0	4.050	4.020	4.070	4.050	4.050	10,000	40,500	4.0500	2.473	2.454	2.485	2.473	2.473	16,380	2.4726	1.25%
2010-10-18	0	4.000	3.990	4.070	3.990	4.100	537,000	2,152,960	4.0092	2.442	2.436	2.485	2.436	2.503	879,581	2.4477	-1.96%
2010-10-15	0	4.080	4.080	4.120	4.080	4.150	110,000	451,100	4.1009	2.491	2.491	2.515	2.491	2.534	180,175	2.5037	-0.49%
2010-10-14	0	4.100	4.100	4.120	4.100	4.120	66,000	271,040	4.1067	2.503	2.503	2.515	2.503	2.515	108,105	2.5072	0.00%
2010-10-13	0	4.100	4.080	4.150	4.070	4.100	44,000	179,680	4.0836	2.503	2.491	2.534	2.485	2.503	72,070	2.4931	0.74%
2010-10-12	0	4.070	4.070	4.100	4.070	4.070	148,000	602,360	4.0700	2.485	2.485	2.503	2.485	2.485	242,417	2.4848	-0.25%
2010-10-11	0	4.080	4.070	4.100	4.070	4.150	72,000	294,360	4.0883	2.491	2.485	2.503	2.485	2.534	117,933	2.4960	-1.69%
2010-10-08	0	4.150	4.100	4.150	4.100	4.150	6,000	24,700	4.1167	2.534	2.503	2.534	2.503	2.534	9,828	2.5133	0.00%
2010-10-07	0	4.150	4.110	4.150	4.080	4.150	134,000	551,300	4.1142	2.534	2.509	2.534	2.491	2.534	219,486	2.5118	1.22%
2010-10-06	0	4.100	4.100	4.130	4.100	4.100	194,000	795,400	4.1000	2.503	2.503	2.521	2.503	2.503	317,763	2.5031	0.74%
2010-10-05	0	4.070	4.070	4.100	4.070	4.070	71,200	289,724	4.0692	2.485	2.485	2.503	2.485	2.485	116,622	2.4843	0.00%
2010-10-04	0	4.070	4.070	4.110	4.070	4.110	116,000	475,440	4.0986	2.485	2.485	2.509	2.485	2.509	190,003	2.5023	1.75%
2010-09-30	0	4.000	4.000	4.070	3.990	4.000	26,000	103,980	3.9992	2.442	2.442	2.485	2.436	2.442	42,587	2.4416	-1.60%
2010-09-29	0	4.090	4.010	4.090	4.010	4.090	70,000	283,340	4.0477	2.482	2.433	2.482	2.433	2.482	115,362	2.4561	2.00%
2010-09-28	0	4.010	4.010	4.100	4.010	4.050	42,000	169,260	4.0300	2.433	2.433	2.488	2.433	2.457	69,217	2.4453	-2.20%
2010-09-27	0	4.100	4.000	4.100	4.100	4.130	110,800	455,244	4.1087	2.488	2.427	2.488	2.488	2.506	182,601	2.4931	-0.49%
2010-09-24	0	4.120	4.120	4.140	4.070	4.120	86,000	352,480	4.0986	2.500	2.500	2.512	2.470	2.500	141,730	2.4870	0.49%
2010-09-22	0	4.100	4.010	4.100	4.000	4.100	210,000	850,300	4.0490	2.488	2.433	2.488	2.427	2.488	346,086	2.4569	0.00%
2010-09-21	0	4.100	4.070	4.120	4.050	4.150	114,000	468,540	4.1100	2.488	2.470	2.500	2.457	2.518	187,875	2.4939	1.23%
2010-09-20	0	4.050	4.000	4.050	4.050	4.070	278,000	1,127,380	4.0553	2.457	2.427	2.457	2.457	2.470	458,151	2.4607	0.75%
2010-09-17	0	4.020	3.990	4.020	3.990	4.020	238,000	953,600	4.0067	2.439	2.421	2.439	2.421	2.439	392,230	2.4312	2.55%
2010-09-16	0	3.920	3.920	3.990	3.900	3.910	26,000	101,600	3.9077	2.379	2.379	2.421	2.366	2.373	42,849	2.3711	0.51%
2010-09-15	0	3.900	3.900	3.950	3.900	3.910	30,000	117,060	3.9020	2.366	2.366	2.397	2.366	2.373	49,441	2.3677	-0.51%
2010-09-14	0	3.920	3.920	3.990	3.900	3.920	44,000	171,900	3.9068	2.379	2.379	2.421	2.366	2.379	72,513	2.3706	0.51%
2010-09-13	0	3.900	3.900	3.930	3.900	3.900	50,000	195,000	3.9000	2.366	2.366	2.385	2.366	2.366	82,401	2.3665	-2.01%
2010-09-10	0	3.980	3.850	4.000	-	-	0	0	-	2.415	2.336	2.427	-	-	0	-	0.00%
2010-09-09	0	3.980	3.880	3.980	3.940	3.980	28,000	110,840	3.9586	2.415	2.354	2.415	2.391	2.415	46,145	2.4020	2.84%
2010-09-08	0	3.870	3.870	3.920	-	-	0	0	-	2.348	2.348	2.379	-	-	0	-	0.00%
2010-09-07	0	3.870	3.870	3.920	3.800	3.920	64,000	247,720	3.8706	2.348	2.348	2.379	2.306	2.379	105,474	2.3486	0.00%
2010-09-06	0	3.870	3.870	3.980	3.870	3.880	62,000	240,200	3.8742	2.348	2.348	2.415	2.348	2.354	102,178	2.3508	-0.77%
2010-09-03	0	3.900	3.830	3.950	3.900	3.900	20,000	78,000	3.9000	2.366	2.324	2.397	2.366	2.366	32,961	2.3665	0.00%
2010-09-02	0	3.900	3.850	3.940	3.900	3.900	36,000	140,400	3.9000	2.366	2.336	2.391	2.366	2.366	59,329	2.3665	1.83%
2010-09-01	0	3.830	3.830	3.850	3.700	3.730	30,000	111,620	3.7207	2.324	2.324	2.336	2.245	2.263	49,441	2.2576	1.86%
2010-08-31	0	3.760	3.760	3.800	3.740	3.760	31,000	116,060	3.7439	2.282	2.282	2.306	2.269	2.282	51,089	2.2717	-1.05%
2010-08-30	0	3.800	3.800	3.900	3.800	3.850	16,000	61,300	3.8313	2.306	2.306	2.366	2.306	2.336	26,368	2.3247	-2.56%
2010-08-27	0	3.900	3.830	3.980	-	-	21,000	81,870	3.8986	2.366	2.324	2.415	-	-	34,609	2.3656	0.00%
2010-08-26	0	3.900	3.900	3.940	3.830	3.900	38,000	146,820	3.8637	2.366	2.366	2.391	2.324	2.366	62,625	2.3444	2.63%
2010-08-25	0	3.800	3.780	3.900	3.800	3.820	10,000	38,160	3.8160	2.306	2.294	2.366	2.306	2.318	16,480	2.3155	-0.52%
2010-08-24	0	3.820	3.820	3.960	-	-	0	0	-	2.318	2.318	2.403	-	-	0	-	0.53%
2010-08-23	0	3.800	3.800	3.900	3.770	3.900	346,000	1,315,140	3.8010	2.306	2.306	2.366	2.288	2.366	570,217	2.3064	-2.56%
2010-08-20	0	3.900	3.900	4.000	3.900	3.900	10,000	39,000	3.9000	2.366	2.366	2.427	2.366	2.366	16,480	2.3665	-1.52%
2010-08-19	0	3.960	3.960	4.050	3.950	3.980	68,000	268,720	3.9518	2.403	2.403	2.457	2.397	2.415	112,066	2.3979	0.00%
2010-08-18	0	3.960	3.950	4.090	3.960	3.960	2,000	7,920	3.9600	2.403	2.397	2.482	2.403	2.403	3,296	2.4029	0.25%
2010-08-17	0	3.950	3.900	3.950	3.950	4.010	134,000	530,980	3.9625	2.397	2.366	2.397	2.397	2.433	220,836	2.4044	-1.25%
2010-08-16	0	4.000	3.950	4.100	4.000	4.000	20,000	80,000	4.0000	2.427	2.397	2.488	2.427	2.427	32,961	2.4271	0.00%
2010-08-13	0	4.000	3.950	4.100	-	-	0	0	-	2.427	2.397	2.488	-	-	0	-	0.00%
2010-08-12	0	4.000	3.960	4.050	4.000	4.000	10,000	40,000	4.0000	2.427	2.403	2.457	2.427	2.427	16,480	2.4271	0.00%
2010-08-11	0	4.000	4.000	4.200	4.000	4.000	4,000	16,000	4.0000	2.427	2.427	2.549	2.427	2.427	6,592	2.4271	-2.44%
2010-08-10	0	4.100	4.050	4.100	-	-	0	0	-	2.488	2.457	2.488	-	-	0	-	0.00%
2010-08-09	0	4.100	4.100	4.180	-	-	0	0	-	2.488	2.488	2.536	-	-	0	-	0.49%
2010-08-06	0	4.080	4.080	4.180	4.080	4.180	54,300	222,554	4.0986	2.476	2.476	2.536	2.476	2.536	89,488	2.4870	1.24%
2010-08-05	0	4.030	4.030	4.170	4.000	4.020	124,066	496,349	4.0007	2.445	2.445	2.530	2.427	2.439	204,464	2.4276	0.75%
2010-08-04	0	4.000	4.000	4.180	3.930	3.980	14,000	55,560	3.9686	2.427	2.427	2.536	2.385	2.415	23,072	2.4081	0.50%
2010-08-03	0	3.980	3.980	4.100	3.950	4.010	118,000	471,860	3.9988	2.415	2.415	2.488	2.397	2.433	194,467	2.4264	-0.50%
2010-08-02	0	4.000	3.980	4.200	4.000	4.000	200,000	800,000	4.0000	2.427	2.415	2.549	2.427	2.427	329,605	2.4271	0.00%
2010-07-30	0	4.000	3.950	4.090	4.000	4.010	28,000	112,100	4.0036	2.427	2.397	2.482	2.427	2.433	46,145	2.4293	0.00%
2010-07-29	0	4.000	3.970	4.050	-	-	0	0	-	2.427	2.409	2.457	-	-	0	-	0.00%
2010-07-28	0	4.000	3.950	4.100	4.000	4.000	26,000	104,000	4.0000	2.427	2.397	2.488	2.427	2.427	42,849	2.4271	0.00%
2010-07-27	0	4.000	3.950	4.090	4.000	4.000	10,000	40,000	4.0000	2.427	2.397	2.482	2.427	2.427	16,480	2.4271	0.00%
2010-07-26	0	4.000	4.000	4.100	3.900	4.000	22,000	87,000	3.9545	2.427	2.427	2.488	2.366	2.427	36,257	2.3996	1.27%
2010-07-23	0	3.950	3.950	4.100	3.950	4.000	54,000	215,800	3.9963	2.397	2.397	2.488	2.397	2.427	88,993	2.4249	1.28%
2010-07-22	0	3.900	3.880	4.000	3.900	3.900	50,000	195,000	3.9000	2.366	2.354	2.427	2.366	2.366	82,401	2.3665	-1.27%
2010-07-21	0	3.950	3.950	4.000	-	-	0	0	-	2.397	2.397	2.427	-	-	0	-	1.28%
2010-07-20	0	3.900	3.900	4.180	-	-	0	0	-	2.366	2.366	2.536	-	-	0	-	1.04%
2010-07-19	0	3.860	3.860	3.980	-	-	0	0	-	2.342	2.342	2.415	-	-	0	-	0.78%
2010-07-16	0	3.830	3.830	3.900	3.830	3.900	56,000	215,880	3.8550	2.324	2.324	2.366	2.324	2.366	92,290	2.3392	-1.79%
2010-07-15	0	3.900	3.820	3.980	3.900	3.900	57,600	224,560	3.8986	2.366	2.318	2.415	2.366	2.366	94,926	2.3656	0.00%
2010-07-14	0	3.900	3.900	3.980	3.840	3.880	6,000	23,200	3.8667	2.366	2.366	2.415	2.330	2.354	9,888	2.3462	2.09%
2010-07-13	0	3.820	3.810	3.850	-	-	0	0	-	2.318	2.312	2.336	-	-	0	-	0.00%
2010-07-12	0	3.820	3.750	3.820	3.530	3.820	24,000	90,920	3.7883	2.318	2.275	2.318	2.142	2.318	39,553	2.2987	0.00%
2010-07-09	0	3.820	3.820	3.880	3.820	3.820	4,000	15,280	3.8200	2.318	2.318	2.354	2.318	2.318	6,592	2.3179	1.87%
2010-07-08	0	3.750	3.750	3.800	3.520	3.750	54,000	198,820	3.6819	2.275	2.275	2.306	2.136	2.275	88,993	2.2341	0.00%
2010-07-07	0	3.750	3.750	3.880	3.700	3.760	36,000	134,120	3.7256	2.275	2.275	2.354	2.245	2.282	59,329	2.2606	-1.32%
2010-07-06	0	3.800	3.800	3.840	3.800	3.800	30,000	114,000	3.8000	2.306	2.306	2.330	2.306	2.306	49,441	2.3058	1.33%
2010-07-05	0	3.750	3.750	3.800	3.750	3.750	10,000	37,500	3.7500	2.275	2.275	2.306	2.275	2.275	16,480	2.2754	-0.53%
2010-07-02	0	3.770	3.770	3.830	3.750	3.780	36,000	135,540	3.7650	2.288	2.288	2.324	2.275	2.294	59,329	2.2845	2.45%
2010-06-30	0	3.680	3.680	3.830	3.600	3.700	143,000	519,920	3.6358	2.233	2.233	2.324	2.184	2.245	235,668	2.2062	-1.87%
2010-06-29	0	3.750	3.720	3.800	3.750	3.900	118,000	449,360	3.8081	2.275	2.257	2.306	2.275	2.366	194,467	2.3107	-2.34%
2010-06-28	0	3.840	3.840	3.900	3.520	4.000	146,000	567,160	3.8847	2.330	2.330	2.366	2.136	2.427	240,612	2.3572	-4.00%
2010-06-25	0	4.000	3.980	4.000	-	-	0	0	-	2.427	2.415	2.427	-	-	0	-	0.00%
2010-06-24	0	4.000	3.950	4.100	3.920	4.000	56,000	223,580	3.9925	2.427	2.397	2.488	2.379	2.427	92,290	2.4226	0.00%
2010-06-23	0	4.000	3.980	4.000	3.980	4.000	38,000	151,860	3.9963	2.427	2.415	2.427	2.415	2.427	62,625	2.4249	-2.20%
2010-06-22	0	4.090	3.980	4.090	-	-	0	0	-	2.482	2.415	2.482	-	-	0	-	0.00%
2010-06-21	0	4.090	4.000	4.090	4.000	4.120	72,000	292,200	4.0583	2.482	2.427	2.482	2.427	2.500	118,658	2.4625	-1.45%
2010-06-18	0	4.150	4.100	4.150	4.150	4.170	80,000	332,400	4.1550	2.518	2.488	2.518	2.518	2.530	131,842	2.5212	0.00%
2010-06-17	0	4.150	4.050	4.150	3.980	4.150	86,000	352,560	4.0995	2.518	2.457	2.518	2.415	2.518	141,730	2.4875	3.88%
2010-06-15	0	4.170	4.170	4.250	4.100	4.280	104,000	433,160	4.1650	2.424	2.424	2.471	2.383	2.488	178,903	2.4212	4.25%
2010-06-14	0	4.000	4.000	4.200	3.930	4.000	62,000	246,820	3.9810	2.325	2.325	2.442	2.285	2.325	106,654	2.3142	-1.23%
2010-06-11	0	4.050	3.990	4.100	3.900	4.100	152,800	612,884	4.0110	2.354	2.319	2.383	2.267	2.383	262,849	2.3317	3.85%
2010-06-10	0	3.900	3.900	4.060	-	-	0	0	-	2.267	2.267	2.360	-	-	0	-	0.00%
2010-06-09	0	3.900	3.900	4.060	3.900	3.910	12,000	46,840	3.9033	2.267	2.267	2.360	2.267	2.273	20,643	2.2691	-0.76%
2010-06-08	0	3.930	3.930	4.000	3.900	3.900	18,000	70,200	3.9000	2.285	2.285	2.325	2.267	2.267	30,964	2.2672	0.77%
2010-06-07	0	3.900	3.900	3.950	3.850	3.900	44,000	171,420	3.8959	2.267	2.267	2.296	2.238	2.267	75,690	2.2648	0.00%
2010-06-04	0	3.900	3.900	3.940	3.900	3.900	20,000	78,000	3.9000	2.267	2.267	2.290	2.267	2.267	34,404	2.2672	0.00%
2010-06-03	0	3.900	3.820	3.900	3.900	3.900	64,000	249,600	3.9000	2.267	2.221	2.267	2.267	2.267	110,094	2.2672	0.00%
2010-06-02	0	3.900	3.820	3.900	3.810	3.900	46,000	177,840	3.8661	2.267	2.221	2.267	2.215	2.267	79,130	2.2474	1.56%
2010-06-01	0	3.840	3.810	3.860	3.800	3.920	138,360	536,066	3.8744	2.232	2.215	2.244	2.209	2.279	238,009	2.2523	-3.27%
2010-05-31	0	3.970	3.930	3.980	3.960	3.970	14,000	55,520	3.9657	2.308	2.285	2.314	2.302	2.308	24,083	2.3054	0.25%
2010-05-28	0	3.960	3.900	4.020	3.860	3.960	62,000	243,420	3.9261	2.302	2.267	2.337	2.244	2.302	106,654	2.2823	3.66%
2010-05-27	0	3.820	3.750	3.880	3.630	3.820	42,000	156,120	3.7171	2.221	2.180	2.256	2.110	2.221	72,249	2.1609	2.96%
2010-05-26	0	3.710	3.710	3.770	3.600	3.750	286,000	1,046,440	3.6589	2.157	2.157	2.192	2.093	2.180	491,982	2.1270	-1.07%
2010-05-25	0	3.750	3.710	3.800	3.750	3.880	154,000	587,400	3.8143	2.180	2.157	2.209	2.180	2.256	264,914	2.2173	-4.82%
2010-05-24	0	3.940	3.890	3.950	3.840	3.950	108,000	418,120	3.8715	2.290	2.261	2.296	2.232	2.296	185,784	2.2506	2.87%
2010-05-20	0	3.830	3.830	4.090	3.810	3.900	50,000	193,000	3.8600	2.226	2.226	2.378	2.215	2.267	86,011	2.2439	-2.30%
2010-05-19	0	3.920	3.920	4.080	3.920	3.950	86,000	338,220	3.9328	2.279	2.279	2.372	2.279	2.296	147,939	2.2862	-1.51%
2010-05-18	0	3.980	3.980	4.070	3.950	4.000	58,000	231,000	3.9828	2.314	2.314	2.366	2.296	2.325	99,773	2.3153	-1.97%
2010-05-17	0	4.060	4.020	4.060	4.020	4.070	160,000	648,000	4.0500	2.360	2.337	2.360	2.337	2.366	275,235	2.3544	-3.33%
2010-05-14	0	4.200	4.120	4.200	4.200	4.200	12,000	50,400	4.2000	2.442	2.395	2.442	2.442	2.442	20,643	2.4416	1.20%
2010-05-13	0	4.150	4.150	4.200	4.100	4.150	14,000	57,800	4.1286	2.412	2.412	2.442	2.383	2.412	24,083	2.4000	2.72%
2010-05-12	0	4.040	4.050	4.100	4.010	4.110	120,000	487,100	4.0592	2.349	2.354	2.383	2.331	2.389	206,426	2.3597	-3.81%
2010-05-11	0	4.200	4.100	4.200	4.200	4.200	12,000	50,400	4.2000	2.442	2.383	2.442	2.442	2.442	20,643	2.4416	0.00%
2010-05-10	0	4.200	4.150	4.200	4.200	4.200	60,000	252,000	4.2000	2.442	2.412	2.442	2.442	2.442	103,213	2.4416	0.96%
2010-05-07	0	4.160	4.130	4.200	4.120	4.200	136,000	567,520	4.1729	2.418	2.401	2.442	2.395	2.442	233,950	2.4258	-2.12%
2010-05-06	0	4.250	4.200	4.250	4.250	4.300	106,000	453,780	4.2809	2.471	2.442	2.471	2.471	2.500	182,343	2.4886	-0.70%
2010-05-05	0	4.280	4.320	4.400	4.280	4.300	36,000	154,280	4.2856	2.488	2.511	2.558	2.488	2.500	61,928	2.4913	-1.61%
2010-05-04	0	4.350	4.350	4.500	4.250	4.380	236,000	1,023,400	4.3364	2.529	2.529	2.616	2.471	2.546	405,972	2.5209	-1.14%
2010-05-03	0	4.400	4.450	4.470	4.250	4.500	128,000	565,780	4.4202	2.558	2.587	2.599	2.471	2.616	220,188	2.5695	-3.08%
2010-04-30	0	4.540	4.520	4.590	4.520	4.600	86,000	393,560	4.5763	2.639	2.628	2.668	2.628	2.674	147,939	2.6603	-1.30%
2010-04-29	0	4.600	4.600	4.680	4.550	4.650	162,000	747,460	4.6140	2.674	2.674	2.721	2.645	2.703	278,675	2.6822	-1.71%
2010-04-28	0	4.680	4.600	4.710	4.600	4.700	92,000	429,140	4.6646	2.721	2.674	2.738	2.674	2.732	158,260	2.7116	0.65%
2010-04-27	0	4.650	4.600	4.670	4.650	4.700	154,000	719,000	4.6688	2.703	2.674	2.715	2.703	2.732	264,914	2.7141	2.20%
2010-04-26	0	4.550	4.520	4.650	4.500	4.600	198,000	908,980	4.5908	2.645	2.628	2.703	2.616	2.674	340,603	2.6687	-0.44%
2010-04-23	0	4.570	4.570	4.750	4.450	4.580	118,000	535,500	4.5381	2.657	2.657	2.761	2.587	2.662	202,986	2.6381	0.44%
2010-04-22	0	4.550	4.530	4.580	4.520	4.600	34,000	155,560	4.5753	2.645	2.633	2.662	2.628	2.674	58,487	2.6597	0.00%
2010-04-21	0	4.550	4.550	4.800	4.530	4.650	60,000	274,840	4.5807	2.645	2.645	2.790	2.633	2.703	103,213	2.6628	0.66%
2010-04-20	0	4.520	4.540	4.650	4.480	4.540	124,000	559,700	4.5137	2.628	2.639	2.703	2.604	2.639	213,307	2.6239	-0.44%
2010-04-19	0	4.540	4.490	4.540	4.520	4.570	192,000	871,480	4.5390	2.639	2.610	2.639	2.628	2.657	330,282	2.6386	0.44%
2010-04-16	0	4.520	4.520	4.580	4.520	4.590	120,000	546,760	4.5563	2.628	2.628	2.662	2.628	2.668	206,426	2.6487	-1.74%
2010-04-15	0	4.600	4.580	4.620	4.560	4.600	16,000	73,360	4.5850	2.674	2.662	2.686	2.651	2.674	27,523	2.6654	0.00%
2010-04-14	0	4.600	4.570	4.650	4.450	4.600	156,000	707,420	4.5347	2.674	2.657	2.703	2.587	2.674	268,354	2.6361	1.32%
2010-04-13	0	4.540	4.520	4.580	4.540	4.560	90,000	409,400	4.5489	2.639	2.628	2.662	2.639	2.651	154,820	2.6444	0.44%
2010-04-12	0	4.520	4.500	4.600	4.500	4.600	252,000	1,148,580	4.5579	2.628	2.616	2.674	2.616	2.674	433,495	2.6496	-1.53%
2010-04-09	0	4.590	4.550	4.600	4.500	4.600	138,000	626,880	4.5426	2.668	2.645	2.674	2.616	2.674	237,390	2.6407	4.32%
2010-04-08	0	4.400	4.400	4.470	4.330	4.390	112,000	488,760	4.3639	2.558	2.558	2.599	2.517	2.552	192,664	2.5368	1.62%
2010-04-07	0	4.330	4.320	4.400	4.300	4.350	188,000	812,180	4.3201	2.517	2.511	2.558	2.500	2.529	323,401	2.5114	-1.59%
2010-04-01	0	4.400	4.360	4.410	4.340	4.400	32,000	139,920	4.3725	2.558	2.535	2.564	2.523	2.558	55,047	2.5418	2.09%
2010-03-31	0	4.310	4.300	4.360	4.290	4.320	220,000	946,120	4.3005	2.505	2.500	2.535	2.494	2.511	378,448	2.5000	-0.23%
2010-03-30	0	4.320	4.300	4.350	4.270	4.380	52,000	225,100	4.3288	2.511	2.500	2.529	2.482	2.546	89,451	2.5165	2.13%
2010-03-29	0	4.230	4.230	4.350	4.200	4.300	84,000	358,900	4.2726	2.459	2.459	2.529	2.442	2.500	144,498	2.4838	1.44%
2010-03-26	0	4.170	4.160	4.230	4.170	4.260	38,000	158,680	4.1758	2.424	2.418	2.459	2.424	2.476	65,368	2.4275	-1.42%
2010-03-25	0	4.230	4.140	4.230	4.100	4.230	16,000	66,440	4.1525	2.459	2.407	2.459	2.383	2.459	27,523	2.4139	0.95%
2010-03-24	0	4.190	4.140	4.200	4.100	4.190	76,000	315,260	4.1482	2.436	2.407	2.442	2.383	2.436	130,737	2.4114	3.20%
2010-03-23	0	4.060	4.050	4.130	4.030	4.060	28,000	113,140	4.0407	2.360	2.354	2.401	2.343	2.360	48,166	2.3490	0.74%
2010-03-22	0	4.030	4.030	4.080	4.000	4.030	49,000	196,640	4.0131	2.343	2.343	2.372	2.325	2.343	84,291	2.3329	-0.49%
2010-03-19	0	4.050	4.050	4.120	3.970	4.080	110,000	446,900	4.0627	2.354	2.354	2.395	2.308	2.372	189,224	2.3618	0.00%
2010-03-18	0	4.050	4.050	4.100	4.010	4.050	90,000	363,760	4.0418	2.354	2.354	2.383	2.331	2.354	154,820	2.3496	0.50%
2010-03-17	0	4.030	4.030	4.080	4.000	4.050	90,000	362,120	4.0236	2.343	2.343	2.372	2.325	2.354	154,820	2.3390	-0.49%
2010-03-16	0	4.050	4.030	4.070	4.020	4.070	400,000	1,620,840	4.0521	2.354	2.343	2.366	2.337	2.366	688,087	2.3556	0.00%
2010-03-15	0	4.050	4.030	4.100	4.020	4.050	20,000	80,740	4.0370	2.354	2.343	2.383	2.337	2.354	34,404	2.3468	0.00%
2010-03-12	0	4.050	4.040	4.100	4.020	4.050	42,000	169,340	4.0319	2.354	2.349	2.383	2.337	2.354	72,249	2.3438	0.75%
2010-03-11	0	4.020	4.020	4.050	4.000	4.050	106,000	424,940	4.0089	2.337	2.337	2.354	2.325	2.354	182,343	2.3304	-0.74%
2010-03-10	0	4.050	4.010	4.090	4.050	4.050	30,000	121,500	4.0500	2.354	2.331	2.378	2.354	2.354	51,607	2.3544	-1.70%
2010-03-09	0	4.120	4.120	4.180	4.100	4.120	20,000	82,120	4.1060	2.395	2.395	2.430	2.383	2.395	34,404	2.3869	0.00%
2010-03-08	0	4.120	4.120	4.140	4.020	4.130	94,800	388,356	4.0966	2.395	2.395	2.407	2.337	2.401	163,077	2.3814	3.00%
2010-03-05	0	4.000	4.000	4.020	3.980	4.000	20,000	79,720	3.9860	2.325	2.325	2.337	2.314	2.325	34,404	2.3171	0.00%
2010-03-04	0	4.000	4.000	4.100	4.000	4.000	22,400	89,540	3.9973	2.325	2.325	2.383	2.325	2.325	38,533	2.3237	-0.25%
2010-03-03	0	4.010	3.980	4.140	-	-	0	0	-	2.331	2.314	2.407	-	-	0	-	0.00%
2010-03-02	0	4.010	3.990	4.100	3.990	4.010	34,000	135,960	3.9988	2.331	2.319	2.383	2.319	2.331	58,487	2.3246	0.50%
2010-03-01	0	3.990	3.990	4.040	3.950	4.020	224,000	898,100	4.0094	2.319	2.319	2.349	2.296	2.337	385,329	2.3307	-0.25%
2010-02-26	0	4.000	3.950	4.200	-	-	10,000	39,000	3.9000	2.325	2.296	2.442	-	-	17,202	2.2672	0.00%
2010-02-25	0	4.000	4.000	4.090	4.000	4.000	4,000	16,000	4.0000	2.325	2.325	2.378	2.325	2.325	6,881	2.3253	0.00%
2010-02-24	0	4.000	3.980	4.050	3.980	4.000	20,000	79,800	3.9900	2.325	2.314	2.354	2.314	2.325	34,404	2.3195	0.50%
2010-02-23	0	3.980	3.980	4.000	3.980	3.980	20,000	79,600	3.9800	2.314	2.314	2.325	2.314	2.314	34,404	2.3137	-0.50%
2010-02-22	0	4.000	3.950	4.000	4.000	4.000	4,000	16,000	4.0000	2.325	2.296	2.325	2.325	2.325	6,881	2.3253	0.25%
2010-02-19	0	3.990	3.840	4.000	-	-	0	0	-	2.319	2.232	2.325	-	-	0	-	0.00%
2010-02-18	0	3.990	3.860	4.000	-	-	0	0	-	2.319	2.244	2.325	-	-	0	-	0.00%
2010-02-17	0	3.990	3.990	4.020	-	-	0	0	-	2.319	2.319	2.337	-	-	0	-	0.00%
2010-02-12	0	3.990	3.990	4.000	3.990	4.000	242,000	965,780	3.9908	2.319	2.319	2.325	2.319	2.325	416,293	2.3200	-0.99%
2010-02-11	0	4.030	3.990	4.030	-	-	0	0	-	2.343	2.319	2.343	-	-	0	-	0.00%
2010-02-10	0	4.030	4.030	4.040	4.030	4.030	14,000	56,420	4.0300	2.343	2.343	2.349	2.343	2.343	24,083	2.3427	0.75%
2010-02-09	0	4.000	4.000	4.040	3.990	4.000	66,000	263,800	3.9970	2.325	2.325	2.349	2.319	2.325	113,534	2.3235	0.00%
2010-02-08	0	4.000	3.990	4.090	3.930	4.000	98,000	389,000	3.9694	2.325	2.319	2.378	2.285	2.325	168,581	2.3075	1.78%
2010-02-05	0	3.930	3.930	3.950	3.930	3.940	302,000	1,187,020	3.9305	2.285	2.285	2.296	2.285	2.290	519,506	2.2849	-1.75%
2010-02-04	0	4.000	3.930	4.000	3.930	4.000	12,000	47,440	3.9533	2.325	2.285	2.325	2.285	2.325	20,643	2.2982	1.78%
2010-02-03	0	3.930	3.930	3.980	3.900	3.950	100,000	393,060	3.9306	2.285	2.285	2.314	2.267	2.296	172,022	2.2849	-0.51%
2010-02-02	0	3.950	3.900	3.980	3.900	3.950	126,000	495,160	3.9298	2.296	2.267	2.314	2.267	2.296	216,748	2.2845	0.00%
2010-02-01	0	3.950	3.950	3.980	3.620	3.950	56,000	216,840	3.8721	2.296	2.296	2.314	2.104	2.296	96,332	2.2510	0.51%
2010-01-29	0	3.930	3.920	4.000	3.930	3.930	4,000	15,720	3.9300	2.285	2.279	2.325	2.285	2.285	6,881	2.2846	-1.26%
2010-01-28	0	3.980	3.930	3.980	3.900	4.000	36,000	142,900	3.9694	2.314	2.285	2.314	2.267	2.325	61,928	2.3075	2.05%
2010-01-27	0	3.900	3.900	3.950	3.900	3.950	70,000	275,360	3.9337	2.267	2.267	2.296	2.267	2.296	120,415	2.2868	-2.50%
2010-01-26	0	4.000	3.960	4.000	3.960	4.000	54,000	215,720	3.9948	2.325	2.302	2.325	2.302	2.325	92,892	2.3223	-1.23%
2010-01-25	0	4.050	4.050	4.150	3.940	4.050	62,000	248,900	4.0145	2.354	2.354	2.412	2.290	2.354	106,654	2.3337	3.58%
2010-01-22	0	3.910	3.910	4.000	3.900	3.950	90,000	352,500	3.9167	2.273	2.273	2.325	2.267	2.296	154,820	2.2768	-1.76%
2010-01-21	0	3.980	3.980	4.100	3.980	4.000	60,000	239,880	3.9980	2.314	2.314	2.383	2.314	2.325	103,213	2.3241	-1.49%
2010-01-20	0	4.040	4.030	4.200	4.040	4.080	76,000	308,020	4.0529	2.349	2.343	2.442	2.349	2.372	130,737	2.3560	-1.46%
2010-01-19	0	4.100	4.070	4.220	-	-	0	0	-	2.383	2.366	2.453	-	-	0	-	0.00%
2010-01-18	0	4.100	4.000	4.100	-	-	0	0	-	2.383	2.325	2.383	-	-	0	-	0.00%
2010-01-15	0	4.100	4.100	4.240	-	-	0	0	-	2.383	2.383	2.465	-	-	0	-	2.50%
2010-01-14	0	4.000	4.000	4.200	4.000	4.000	10,000	40,000	4.0000	2.325	2.325	2.442	2.325	2.325	17,202	2.3253	-4.76%
2010-01-13	0	4.200	4.120	4.300	4.100	4.200	64,000	267,400	4.1781	2.442	2.395	2.500	2.383	2.442	110,094	2.4288	2.44%
2010-01-12	0	4.100	4.100	4.250	4.100	4.100	2,000	8,200	4.1000	2.383	2.383	2.471	2.383	2.383	3,440	2.3834	-3.53%
2010-01-11	0	4.250	4.200	4.250	4.200	4.250	72,000	303,000	4.2083	2.471	2.442	2.471	2.442	2.471	123,856	2.4464	2.41%
2010-01-08	0	4.150	3.950	4.300	4.150	4.150	36,120	147,763	4.0909	2.412	2.296	2.500	2.412	2.412	62,134	2.3781	-3.49%
2010-01-07	0	4.300	4.300	4.340	4.250	4.400	70,000	299,200	4.2743	2.500	2.500	2.523	2.471	2.558	120,415	2.4847	0.23%
2010-01-06	0	4.290	4.200	4.290	3.940	4.540	462,000	1,992,020	4.3117	2.494	2.442	2.494	2.290	2.639	794,741	2.5065	8.88%
2010-01-05	0	3.940	3.940	3.980	3.940	3.940	16,000	63,040	3.9400	2.290	2.290	2.314	2.290	2.290	27,523	2.2904	0.25%
2010-01-04	0	3.930	3.930	3.950	3.910	3.930	110,000	431,760	3.9251	2.285	2.285	2.296	2.273	2.285	189,224	2.2817	0.00%
2009-12-31	0	3.930	3.880	3.930	-	-	0	0	-	2.285	2.256	2.285	-	-	0	-	0.00%
2009-12-30	0	3.930	3.930	3.950	3.930	3.940	122,000	479,880	3.9334	2.285	2.285	2.296	2.285	2.290	209,867	2.2866	-0.51%
2009-12-29	0	3.950	3.940	3.950	3.940	3.950	48,000	189,220	3.9421	2.296	2.290	2.296	2.290	2.296	82,570	2.2916	0.00%
2009-12-28	0	3.950	3.940	3.960	3.930	3.960	79,200	312,260	3.9427	2.296	2.290	2.302	2.285	2.302	136,241	2.2920	0.51%
2009-12-24	0	3.930	3.930	3.950	3.930	3.940	72,000	283,020	3.9308	2.285	2.285	2.296	2.285	2.290	123,856	2.2851	0.00%
2009-12-23	0	3.930	3.930	3.950	3.900	3.930	116,000	453,980	3.9136	2.285	2.285	2.296	2.267	2.285	199,545	2.2751	0.77%
2009-12-22	0	3.900	3.900	3.910	3.870	3.920	674,000	2,629,160	3.9008	2.267	2.267	2.273	2.250	2.279	1,159,427	2.2676	1.30%
2009-12-21	0	3.850	3.850	3.890	3.840	3.850	32,000	122,900	3.8406	2.238	2.238	2.261	2.232	2.238	55,047	2.2326	0.79%
2009-12-18	0	3.820	3.800	3.830	3.820	3.830	210,000	803,980	3.8285	2.221	2.209	2.226	2.221	2.226	361,246	2.2256	-1.04%
2009-12-17	0	3.860	3.840	3.890	3.850	3.860	32,000	123,280	3.8525	2.244	2.232	2.261	2.238	2.244	55,047	2.2395	-0.26%
2009-12-16	0	3.870	3.870	3.900	3.850	3.920	202,000	787,340	3.8977	2.250	2.250	2.267	2.238	2.279	347,484	2.2658	0.52%
2009-12-15	0	3.850	3.800	3.900	3.800	3.890	62,000	240,440	3.8781	2.238	2.209	2.267	2.209	2.261	106,654	2.2544	-1.28%
2009-12-14	0	3.900	3.830	3.900	3.840	3.900	138,000	537,480	3.8948	2.267	2.226	2.267	2.232	2.267	237,390	2.2641	0.00%
2009-12-11	0	3.900	3.860	3.900	3.880	3.920	52,000	202,840	3.9008	2.267	2.244	2.267	2.256	2.279	89,451	2.2676	0.00%
2009-12-10	0	3.900	3.850	3.900	3.850	3.900	144,000	561,060	3.8963	2.267	2.238	2.267	2.238	2.267	247,711	2.2650	0.00%
2009-12-09	0	3.900	3.860	3.900	3.860	3.920	336,000	1,310,600	3.9006	2.267	2.244	2.267	2.244	2.279	577,993	2.2675	0.00%
2009-12-08	0	3.900	3.850	3.900	3.820	3.930	266,000	1,034,240	3.8881	2.267	2.238	2.267	2.221	2.285	457,578	2.2602	2.09%
2009-12-07	0	3.820	3.800	3.830	3.810	3.820	68,000	259,460	3.8156	2.221	2.209	2.226	2.215	2.221	116,975	2.2181	0.53%
2009-12-04	0	3.800	3.800	3.820	3.800	3.800	30,000	114,000	3.8000	2.209	2.209	2.221	2.209	2.209	51,607	2.2090	1.33%
2009-12-03	0	3.750	3.750	3.800	3.700	3.760	136,000	509,260	3.7446	2.180	2.180	2.209	2.151	2.186	233,950	2.1768	-1.32%
2009-12-02	0	3.800	3.770	3.830	3.760	3.800	132,000	498,420	3.7759	2.209	2.192	2.226	2.186	2.209	227,069	2.1950	-0.26%
2009-12-01	0	3.810	3.810	3.850	3.670	3.800	219,000	818,770	3.7387	2.215	2.215	2.238	2.133	2.209	376,728	2.1734	1.87%
2009-11-30	0	3.740	3.720	3.770	3.700	3.850	176,000	664,020	3.7728	2.174	2.163	2.192	2.151	2.238	302,758	2.1932	2.19%
2009-11-27	0	3.660	3.600	3.660	3.600	3.810	356,000	1,340,160	3.7645	2.128	2.093	2.128	2.093	2.215	612,398	2.1884	-6.63%
2009-11-26	0	3.920	3.880	3.940	3.900	4.000	252,000	989,360	3.9260	2.279	2.256	2.290	2.267	2.325	433,495	2.2823	0.26%
2009-11-25	0	3.910	3.890	3.910	3.890	3.910	440,000	1,714,660	3.8970	2.273	2.261	2.273	2.261	2.273	756,896	2.2654	1.30%
2009-11-24	0	3.860	3.860	3.890	3.830	3.860	146,000	562,360	3.8518	2.244	2.244	2.261	2.226	2.244	251,152	2.2391	0.78%
2009-11-23	0	3.830	3.820	3.830	3.800	3.850	100,000	382,680	3.8268	2.226	2.221	2.226	2.209	2.238	172,022	2.2246	0.79%
2009-11-20	0	3.800	3.800	3.820	3.800	3.820	70,000	266,600	3.8086	2.209	2.209	2.221	2.209	2.221	120,415	2.2140	-1.55%
2009-11-19	0	3.860	3.850	3.880	3.850	3.860	126,000	486,100	3.8579	2.244	2.238	2.256	2.238	2.244	216,748	2.2427	1.31%
2009-11-18	0	3.810	3.810	3.840	3.800	3.810	108,000	410,900	3.8046	2.215	2.215	2.232	2.209	2.215	185,784	2.2117	0.26%
2009-11-17	0	3.800	3.800	3.830	3.770	3.810	290,000	1,100,940	3.7963	2.209	2.209	2.226	2.192	2.215	498,863	2.2069	0.80%
2009-11-16	0	3.770	3.770	3.800	3.700	3.800	500,000	1,886,060	3.7721	2.192	2.192	2.209	2.151	2.209	860,109	2.1928	0.00%
2009-11-13	0	3.770	3.770	3.850	3.740	3.770	336,000	1,265,960	3.7677	2.192	2.192	2.238	2.174	2.192	577,993	2.1903	0.00%
2009-11-12	0	3.770	3.710	3.800	3.700	3.780	164,000	610,500	3.7226	2.192	2.157	2.209	2.151	2.197	282,116	2.1640	1.34%
2009-11-11	0	3.720	3.720	3.840	3.720	3.750	220,000	820,100	3.7277	2.163	2.163	2.232	2.163	2.180	378,448	2.1670	-2.11%
2009-11-10	0	3.800	3.800	3.810	3.800	3.810	366,000	1,391,640	3.8023	2.209	2.209	2.215	2.209	2.215	629,600	2.2104	0.00%
2009-11-09	0	3.800	3.800	3.860	3.800	3.900	508,000	1,930,860	3.8009	2.209	2.209	2.244	2.209	2.267	873,871	2.2095	0.00%
2009-11-06	0	3.800	3.800	3.850	3.800	3.850	96,000	365,800	3.8104	2.209	2.209	2.238	2.209	2.238	165,141	2.2151	0.00%
2009-11-05	0	3.800	3.800	3.830	3.800	3.800	2,000	7,600	3.8000	2.209	2.209	2.226	2.209	2.209	3,440	2.2090	1.33%
2009-11-04	0	3.750	3.730	3.800	3.750	3.750	38,000	142,500	3.7500	2.180	2.168	2.209	2.180	2.180	65,368	2.1800	-0.27%
2009-11-03	0	3.760	3.750	3.890	3.700	3.800	32,000	120,600	3.7688	2.186	2.180	2.261	2.151	2.209	55,047	2.1909	-1.31%
2009-11-02	0	3.810	3.700	3.850	3.810	3.810	4,000	15,240	3.8100	2.215	2.151	2.238	2.215	2.215	6,881	2.2148	0.26%
2009-10-30	0	3.800	3.800	3.850	3.800	3.900	58,000	222,500	3.8362	2.209	2.209	2.238	2.209	2.267	99,773	2.2301	0.00%
2009-10-29	0	3.800	3.800	3.890	3.800	3.900	144,000	555,160	3.8553	2.209	2.209	2.261	2.209	2.267	247,711	2.2412	-3.55%
2009-10-28	0	3.940	3.850	3.940	3.940	3.940	82,000	323,080	3.9400	2.290	2.238	2.290	2.290	2.290	141,058	2.2904	0.00%
2009-10-27	0	3.940	3.830	3.940	3.930	3.960	32,000	126,100	3.9406	2.290	2.226	2.290	2.285	2.302	55,047	2.2908	-0.25%
2009-10-23	0	3.950	3.870	3.950	3.860	3.990	148,000	584,480	3.9492	2.296	2.250	2.296	2.244	2.319	254,592	2.2957	0.00%
2009-10-22	0	3.950	3.880	3.950	3.910	3.950	78,000	306,860	3.9341	2.296	2.256	2.296	2.273	2.296	134,177	2.2870	0.51%
2009-10-21	0	3.930	3.880	3.930	3.880	3.930	136,000	533,320	3.9215	2.285	2.256	2.285	2.256	2.285	233,950	2.2796	0.00%
2009-10-20	0	3.930	3.920	3.930	3.900	3.960	248,000	974,760	3.9305	2.285	2.279	2.285	2.267	2.302	426,614	2.2849	0.77%
2009-10-19	0	3.900	3.830	3.910	3.800	3.910	174,500	679,500	3.8940	2.267	2.226	2.273	2.209	2.273	300,178	2.2637	0.00%
2009-10-16	0	3.900	3.850	3.900	3.840	3.900	172,000	662,620	3.8524	2.267	2.238	2.267	2.232	2.267	295,878	2.2395	1.30%
2009-10-15	0	3.850	3.850	3.880	3.800	3.890	226,000	870,860	3.8534	2.238	2.238	2.256	2.209	2.261	388,769	2.2400	0.52%
2009-10-14	0	3.830	3.830	3.860	3.830	3.900	740,000	2,843,760	3.8429	2.226	2.226	2.244	2.226	2.267	1,272,962	2.2340	-0.78%
2009-10-13	0	3.860	3.860	3.880	3.860	3.900	60,000	232,920	3.8820	2.244	2.244	2.256	2.244	2.267	103,213	2.2567	0.00%
2009-10-12	0	3.860	3.850	3.860	3.850	3.970	252,000	973,460	3.8629	2.244	2.238	2.244	2.238	2.308	433,495	2.2456	-1.53%
2009-10-09	0	3.920	3.920	3.990	3.920	4.080	122,000	489,460	4.0120	2.279	2.279	2.319	2.279	2.372	209,867	2.3322	-0.63%
2009-10-08	0	3.970	3.960	3.970	3.960	4.050	238,000	949,740	3.9905	2.293	2.288	2.293	2.288	2.340	412,006	2.3052	0.51%
2009-10-07	0	3.950	3.950	3.970	3.940	4.000	272,000	1,080,220	3.9714	2.282	2.282	2.293	2.276	2.311	470,865	2.2941	0.25%
2009-10-06	0	3.940	3.900	3.940	3.900	3.980	229,000	899,550	3.9282	2.276	2.253	2.276	2.253	2.299	396,426	2.2691	1.03%
2009-10-05	0	3.900	3.830	3.900	3.800	3.920	388,000	1,501,000	3.8686	2.253	2.212	2.253	2.195	2.264	671,674	2.2347	0.52%
2009-10-02	0	3.880	3.860	3.900	3.850	3.910	440,000	1,712,800	3.8927	2.241	2.230	2.253	2.224	2.259	761,693	2.2487	-2.02%
2009-09-30	0	3.960	3.950	3.990	3.950	4.100	722,000	2,879,020	3.9876	2.288	2.282	2.305	2.282	2.368	1,249,868	2.3035	-1.00%
2009-09-29	0	4.000	3.950	4.010	3.650	4.040	1,406,000	5,453,880	3.8790	2.311	2.282	2.316	2.108	2.334	2,433,954	2.2407	12.04%
2009-09-28	0	3.570	3.540	3.590	3.500	3.650	696,000	2,502,600	3.5957	2.062	2.045	2.074	2.022	2.108	1,204,859	2.0771	2.00%
2009-09-25	0	3.500	3.500	3.510	3.480	3.510	2,080,000	7,273,380	3.4968	2.022	2.022	2.028	2.010	2.028	3,600,729	2.0200	0.00%
2009-09-24	0	3.500	3.500	3.520	3.500	3.550	1,092,000	3,824,230	3.5020	2.022	2.022	2.033	2.022	2.051	1,890,383	2.0230	-0.28%
2009-09-23	0	3.510	3.500	3.510	3.500	3.590	664,000	2,331,880	3.5119	2.028	2.022	2.028	2.022	2.074	1,149,463	2.0287	0.29%
2009-09-22	0	3.500	3.500	3.530	3.500	3.550	170,000	596,380	3.5081	2.022	2.022	2.039	2.022	2.051	294,290	2.0265	0.00%
2009-09-21	0	3.500	3.500	3.520	3.500	3.520	88,000	309,180	3.5134	2.022	2.022	2.033	2.022	2.033	152,339	2.0296	-0.28%
2009-09-18	0	3.510	3.510	3.530	3.490	3.640	178,000	627,680	3.5263	2.028	2.028	2.039	2.016	2.103	308,139	2.0370	0.29%
2009-09-17	0	3.500	3.500	3.550	3.500	3.600	842,000	2,954,680	3.5091	2.022	2.022	2.051	2.022	2.080	1,457,603	2.0271	0.00%
2009-09-16	0	3.500	3.500	3.520	3.460	3.520	234,000	817,600	3.4940	2.022	2.022	2.033	1.999	2.033	405,082	2.0184	0.29%
2009-09-15	0	3.490	3.470	3.500	3.440	3.500	100,000	347,080	3.4708	2.016	2.004	2.022	1.987	2.022	173,112	2.0049	1.75%
2009-09-14	0	3.430	3.430	3.460	3.410	3.620	216,000	740,200	3.4269	1.981	1.981	1.999	1.970	2.091	373,922	1.9796	-0.87%
2009-09-11	0	3.460	3.460	3.520	3.400	3.580	86,000	302,320	3.5153	1.999	1.999	2.033	1.964	2.068	148,876	2.0307	-1.42%
2009-09-10	0	3.510	3.510	3.580	3.480	3.580	50,000	175,600	3.5120	2.028	2.028	2.068	2.010	2.068	86,556	2.0287	0.29%
2009-09-09	0	3.500	3.500	3.550	3.450	3.550	280,000	981,000	3.5036	2.022	2.022	2.051	1.993	2.051	484,714	2.0239	-1.41%
2009-09-08	0	3.550	3.500	3.550	3.450	3.550	264,000	926,420	3.5092	2.051	2.022	2.051	1.993	2.051	457,016	2.0271	1.43%
2009-09-07	0	3.500	3.500	3.580	3.360	3.520	302,000	1,050,800	3.4795	2.022	2.022	2.068	1.941	2.033	522,798	2.0100	-0.57%
2009-09-04	0	3.520	3.520	3.570	3.520	3.580	40,000	142,720	3.5680	2.033	2.033	2.062	2.033	2.068	69,245	2.0611	-0.85%
2009-09-03	0	3.550	3.510	3.620	3.500	3.620	232,500	830,645	3.5727	2.051	2.028	2.091	2.022	2.091	402,485	2.0638	0.57%
2009-09-02	0	3.530	3.530	3.590	3.500	3.640	203,000	726,040	3.5766	2.039	2.039	2.074	2.022	2.103	351,417	2.0660	0.57%
2009-09-01	0	3.510	3.500	3.570	3.440	3.580	278,000	973,860	3.5031	2.028	2.022	2.062	1.987	2.068	481,251	2.0236	3.24%
2009-08-31	0	3.400	3.400	3.480	3.400	3.500	222,000	768,340	3.4610	1.964	1.964	2.010	1.964	2.022	384,309	1.9993	0.00%
2009-08-28	0	3.400	3.400	3.420	3.400	3.440	318,000	1,083,020	3.4057	1.964	1.964	1.976	1.964	1.987	550,496	1.9674	2.72%
2009-08-27	0	3.310	3.310	3.390	3.300	3.440	204,000	694,620	3.4050	1.912	1.912	1.958	1.906	1.987	353,148	1.9669	-3.78%
2009-08-26	0	3.440	3.420	3.450	3.340	3.450	234,000	799,320	3.4159	1.987	1.976	1.993	1.929	1.993	405,082	1.9732	2.99%
2009-08-25	0	3.340	3.300	3.340	3.300	3.350	42,000	139,640	3.3248	1.929	1.906	1.929	1.906	1.935	72,707	1.9206	0.00%
2009-08-24	0	3.340	3.290	3.340	3.250	3.360	140,000	465,860	3.3276	1.929	1.901	1.929	1.877	1.941	242,357	1.9222	3.09%
2009-08-21	0	3.240	3.240	3.300	3.240	3.340	312,000	1,020,360	3.2704	1.872	1.872	1.906	1.872	1.929	540,109	1.8892	-0.31%
2009-08-20	0	3.250	3.250	3.280	3.250	3.410	432,000	1,425,720	3.3003	1.877	1.877	1.895	1.877	1.970	747,844	1.9064	-0.91%
2009-08-19	0	3.280	3.290	3.320	3.240	3.450	202,000	669,400	3.3139	1.895	1.901	1.918	1.872	1.993	349,686	1.9143	1.23%
2009-08-18	0	3.240	3.240	3.280	3.180	3.360	242,000	789,900	3.2640	1.872	1.872	1.895	1.837	1.941	418,931	1.8855	-3.57%
2009-08-17	0	3.360	3.350	3.380	3.360	3.470	150,000	508,860	3.3924	1.941	1.935	1.952	1.941	2.004	259,668	1.9597	-3.17%
2009-08-14	0	3.470	3.470	3.520	3.470	3.560	186,000	650,780	3.4988	2.004	2.004	2.033	2.004	2.056	321,988	2.0211	-0.86%
2009-08-13	0	3.500	3.500	3.550	3.450	3.550	398,000	1,396,340	3.5084	2.022	2.022	2.051	1.993	2.051	688,986	2.0267	-1.13%
2009-08-12	0	3.540	3.520	3.540	3.520	3.600	336,000	1,193,380	3.5517	2.045	2.033	2.045	2.033	2.080	581,656	2.0517	-3.54%
2009-08-11	0	3.670	3.660	3.670	3.650	3.700	274,000	1,006,720	3.6742	2.120	2.114	2.120	2.108	2.137	474,327	2.1224	0.27%
2009-08-10	0	3.660	3.650	3.680	3.610	3.740	804,000	2,947,260	3.6657	2.114	2.108	2.126	2.085	2.160	1,391,820	2.1176	2.81%
2009-08-07	0	3.560	3.550	3.560	3.550	3.670	882,000	3,181,960	3.6077	2.056	2.051	2.056	2.051	2.120	1,526,848	2.0840	0.28%
2009-08-06	0	3.550	3.550	3.560	3.500	3.550	178,000	628,120	3.5288	2.051	2.051	2.056	2.022	2.051	308,139	2.0384	0.57%
2009-08-05	0	3.530	3.530	3.550	3.500	3.640	578,000	2,062,500	3.5683	2.039	2.039	2.051	2.022	2.103	1,000,587	2.0613	0.28%
2009-08-04	0	3.520	3.500	3.540	3.460	3.560	510,000	1,793,100	3.5159	2.033	2.022	2.045	1.999	2.056	882,871	2.0310	2.03%
2009-08-03	0	3.450	3.410	3.460	3.320	3.450	398,488	1,341,945	3.3676	1.993	1.970	1.999	1.918	1.993	689,830	1.9453	3.60%
2009-07-31	0	3.330	3.330	3.380	3.320	3.420	606,000	2,043,180	3.3716	1.924	1.924	1.952	1.918	1.976	1,049,059	1.9476	-0.60%
2009-07-30	0	3.350	3.350	3.370	3.350	3.390	312,000	1,048,440	3.3604	1.935	1.935	1.947	1.935	1.958	540,109	1.9412	0.00%
2009-07-29	0	3.350	3.350	3.400	3.340	3.450	624,000	2,111,660	3.3841	1.935	1.935	1.964	1.929	1.993	1,080,219	1.9548	-0.30%
2009-07-28	0	3.360	3.350	3.360	3.300	3.390	500,000	1,670,260	3.3405	1.941	1.935	1.941	1.906	1.958	865,560	1.9297	0.00%
2009-07-27	0	3.360	3.350	3.380	3.240	3.460	458,000	1,546,120	3.3758	1.941	1.935	1.952	1.872	1.999	792,853	1.9501	3.38%
2009-07-24	0	3.250	3.230	3.260	3.200	3.250	188,000	606,280	3.2249	1.877	1.866	1.883	1.849	1.877	325,450	1.8629	1.56%
2009-07-23	0	3.200	3.200	3.240	3.200	3.260	620,000	2,014,740	3.2496	1.849	1.849	1.872	1.849	1.883	1,073,294	1.8772	-1.23%
2009-07-22	0	3.240	3.180	3.240	3.220	3.250	28,000	90,560	3.2343	1.872	1.837	1.872	1.860	1.877	48,471	1.8683	0.00%
2009-07-21	0	3.240	3.190	3.240	3.240	3.240	32,000	103,680	3.2400	1.872	1.843	1.872	1.872	1.872	55,396	1.8716	0.31%
2009-07-20	0	3.230	3.240	3.260	3.180	3.240	262,000	841,340	3.2112	1.866	1.872	1.883	1.837	1.872	453,553	1.8550	1.57%
2009-07-17	0	3.180	3.160	3.200	3.180	3.210	485,000	1,538,160	3.1715	1.837	1.825	1.849	1.837	1.854	839,593	1.8320	-0.62%
2009-07-16	0	3.200	3.170	3.200	3.140	3.260	114,000	364,800	3.2000	1.849	1.831	1.849	1.814	1.883	197,348	1.8485	3.23%
2009-07-15	0	3.100	3.100	3.450	3.080	3.190	96,000	297,800	3.1021	1.791	1.791	1.993	1.779	1.843	166,187	1.7920	0.00%
2009-07-14	0	3.100	3.100	3.190	3.100	3.100	4,000	12,400	3.1000	1.791	1.791	1.843	1.791	1.791	6,924	1.7907	0.00%
2009-07-13	0	3.100	3.100	3.140	3.100	3.100	20,000	62,000	3.1000	1.791	1.791	1.814	1.791	1.791	34,622	1.7907	0.00%
2009-07-10	0	3.100	3.100	3.200	3.100	3.100	8,000	24,800	3.1000	1.791	1.791	1.849	1.791	1.791	13,849	1.7907	-0.32%
2009-07-09	0	3.110	3.100	3.150	3.100	3.110	26,000	80,700	3.1038	1.797	1.791	1.820	1.791	1.797	45,009	1.7930	0.32%
2009-07-08	0	3.100	3.100	3.110	3.080	3.130	58,000	179,600	3.0966	1.791	1.791	1.797	1.779	1.808	100,405	1.7888	0.00%
2009-07-07	0	3.100	3.100	3.150	3.050	3.110	48,000	147,548	3.0739	1.791	1.791	1.820	1.762	1.797	83,094	1.7757	-1.59%
2009-07-06	0	3.150	3.060	3.150	3.050	3.150	50,000	153,200	3.0640	1.820	1.768	1.820	1.762	1.820	86,556	1.7700	-0.63%
2009-07-03	1	-	-	-	-	-	0	0	-	1.831	-	-	-	-	0	-	0.00%
2009-07-02	0	3.170	3.150	3.180	3.170	3.200	38,000	121,420	3.1953	1.831	1.820	1.837	1.831	1.849	65,783	1.8458	-0.31%
2009-06-30	0	3.180	3.180	3.200	3.180	3.240	12,000	38,400	3.2000	1.837	1.837	1.849	1.837	1.872	20,773	1.8485	-0.93%
2009-06-29	0	3.210	3.210	3.280	3.150	3.240	48,000	152,420	3.1754	1.854	1.854	1.895	1.820	1.872	83,094	1.8343	0.94%
2009-06-26	0	3.180	3.120	3.260	3.180	3.300	122,000	392,000	3.2131	1.837	1.802	1.883	1.837	1.906	211,197	1.8561	0.00%
2009-06-25	0	3.180	3.130	3.180	3.120	3.200	90,000	281,920	3.1324	1.837	1.808	1.837	1.802	1.849	155,801	1.8095	1.92%
2009-06-24	0	3.120	3.100	3.120	3.020	3.160	148,000	459,320	3.1035	1.802	1.791	1.802	1.745	1.825	256,206	1.7928	1.30%
2009-06-23	0	3.080	3.050	3.080	3.050	3.190	21,900	67,685	3.0906	1.779	1.762	1.779	1.762	1.843	37,912	1.7853	-0.65%
2009-06-22	0	3.100	3.080	3.110	3.060	3.130	418,000	1,296,040	3.1006	1.791	1.779	1.797	1.768	1.808	723,608	1.7911	-1.59%
2009-06-19	0	3.150	3.120	3.200	3.150	3.150	2,000	6,300	3.1500	1.820	1.802	1.849	1.820	1.820	3,462	1.8196	0.00%
2009-06-18	0	3.150	3.120	3.230	3.150	3.280	237,000	754,490	3.1835	1.820	1.802	1.866	1.820	1.895	410,275	1.8390	-2.48%
2009-06-17	0	3.230	3.230	3.260	3.200	3.230	42,000	134,820	3.2100	1.866	1.866	1.883	1.849	1.866	72,707	1.8543	-0.62%
2009-06-16	0	3.250	3.210	3.290	3.250	3.450	48,000	161,280	3.3600	1.877	1.854	1.901	1.877	1.993	83,094	1.9409	-4.83%
2009-06-15	0	3.540	3.540	3.630	3.520	3.580	84,000	297,320	3.5395	1.973	1.973	2.023	1.962	1.995	150,737	1.9724	-2.21%
2009-06-12	0	3.620	3.600	3.620	3.580	3.620	98,000	352,580	3.5978	2.017	2.006	2.017	1.995	2.017	175,859	2.0049	0.56%
2009-06-11	0	3.600	3.550	3.600	3.550	3.600	128,000	458,980	3.5858	2.006	1.978	2.006	1.978	2.006	229,694	1.9982	-0.83%
2009-06-10	0	3.630	3.610	3.700	3.630	3.630	174,000	631,620	3.6300	2.023	2.012	2.062	2.023	2.023	312,240	2.0229	0.00%
2009-06-09	0	3.630	3.630	3.650	3.630	3.700	98,000	357,880	3.6518	2.023	2.023	2.034	2.023	2.062	175,859	2.0350	-0.55%
2009-06-08	0	3.650	3.640	3.750	3.610	3.810	218,000	794,980	3.6467	2.034	2.028	2.090	2.012	2.123	391,198	2.0322	-1.88%
2009-06-05	0	3.720	3.700	3.890	3.550	3.850	194,000	721,480	3.7190	2.073	2.062	2.168	1.978	2.145	348,130	2.0724	3.33%
2009-06-04	0	3.600	3.600	3.650	3.510	3.700	34,000	123,400	3.6294	2.006	2.006	2.034	1.956	2.062	61,012	2.0225	-5.26%
2009-06-03	0	3.800	3.750	3.800	3.800	3.860	74,000	284,300	3.8419	2.118	2.090	2.118	2.118	2.151	132,792	2.1409	0.00%
2009-06-02	0	3.800	3.700	4.000	3.750	4.050	470,000	1,877,820	3.9954	2.118	2.062	2.229	2.090	2.257	843,408	2.2265	0.00%
2009-06-01	0	3.800	3.800	3.850	3.650	3.800	40,000	148,500	3.7125	2.118	2.118	2.145	2.034	2.118	71,779	2.0688	6.74%
2009-05-29	0	3.560	3.550	3.600	3.550	3.600	56,001	199,404	3.5607	1.984	1.978	2.006	1.978	2.006	100,493	1.9843	-1.11%
2009-05-27	0	3.600	3.600	3.900	3.340	3.600	296,000	1,027,960	3.4728	2.006	2.006	2.173	1.861	2.006	531,167	1.9353	5.88%
2009-05-26	0	3.400	3.330	3.450	3.300	3.400	68,000	226,620	3.3326	1.895	1.856	1.923	1.839	1.895	122,025	1.8572	6.25%
2009-05-25	0	3.200	3.180	3.300	-	-	0	0	-	1.783	1.772	1.839	-	-	0	-	0.00%
2009-05-22	0	3.200	3.200	3.380	3.190	3.200	40,000	127,800	3.1950	1.783	1.783	1.884	1.778	1.783	71,779	1.7805	-2.44%
2009-05-21	0	3.280	3.280	3.400	3.280	3.280	6,000	19,680	3.2800	1.828	1.828	1.895	1.828	1.828	10,767	1.8278	0.00%
2009-05-20	0	3.280	3.280	3.350	3.280	3.300	36,000	118,120	3.2811	1.828	1.828	1.867	1.828	1.839	64,601	1.8284	2.18%
2009-05-19	0	3.210	3.300	3.330	3.210	3.320	72,000	236,940	3.2908	1.789	1.839	1.856	1.789	1.850	129,203	1.8339	0.31%
2009-05-18	0	3.200	3.150	3.200	2.900	3.240	170,000	530,600	3.1212	1.783	1.755	1.783	1.616	1.806	305,062	1.7393	0.95%
2009-05-15	0	3.170	3.170	3.240	3.150	3.200	20,000	63,260	3.1630	1.767	1.767	1.806	1.755	1.783	35,890	1.7626	-0.94%
2009-05-14	0	3.200	3.200	3.330	3.200	3.400	56,000	183,380	3.2746	1.783	1.783	1.856	1.783	1.895	100,491	1.8248	-3.03%
2009-05-13	0	3.300	3.300	3.310	3.200	3.320	36,000	117,960	3.2767	1.839	1.839	1.845	1.783	1.850	64,601	1.8260	3.12%
2009-05-12	0	3.200	3.200	3.370	3.150	3.200	88,000	280,100	3.1830	1.783	1.783	1.878	1.755	1.783	157,915	1.7737	0.00%
2009-05-11	0	3.200	3.150	3.250	3.200	3.470	96,000	320,560	3.3392	1.783	1.755	1.811	1.783	1.934	172,270	1.8608	-4.48%
2009-05-08	0	3.350	3.320	3.350	3.120	3.360	125,600	416,240	3.3140	1.867	1.850	1.867	1.739	1.872	225,387	1.8468	2.76%
2009-05-07	0	3.260	3.190	3.340	3.260	3.350	126,000	415,640	3.2987	1.817	1.778	1.861	1.817	1.867	226,105	1.8383	-1.21%
2009-05-06	0	3.300	3.190	3.300	2.960	3.300	298,000	946,820	3.1772	1.839	1.778	1.839	1.649	1.839	534,756	1.7706	10.74%
2009-05-05	0	2.980	2.980	3.180	2.960	3.100	706,000	2,111,320	2.9905	1.661	1.661	1.772	1.649	1.728	1,266,906	1.6665	-4.79%
2009-05-04	0	3.130	3.090	3.130	2.950	3.130	230,000	700,400	3.0452	1.744	1.722	1.744	1.644	1.744	412,731	1.6970	6.10%
2009-04-30	0	2.950	2.930	2.950	2.880	2.950	216,000	630,180	2.9175	1.644	1.633	1.644	1.605	1.644	387,609	1.6258	1.72%
2009-04-29	0	2.900	2.900	2.930	2.850	2.900	124,000	357,000	2.8790	1.616	1.616	1.633	1.588	1.616	222,516	1.6044	-1.69%
2009-04-28	0	2.950	2.890	2.950	2.900	3.000	82,000	240,540	2.9334	1.644	1.610	1.644	1.616	1.672	147,148	1.6347	-3.28%
2009-04-27	0	3.050	3.000	3.050	2.950	3.150	276,000	830,780	3.0101	1.700	1.672	1.700	1.644	1.755	495,278	1.6774	-1.61%
2009-04-24	0	3.100	3.110	3.140	3.000	3.110	334,000	1,028,340	3.0789	1.728	1.733	1.750	1.672	1.733	599,358	1.7157	-2.21%
2009-04-23	0	3.170	3.150	3.180	3.100	3.180	188,000	591,540	3.1465	1.767	1.755	1.772	1.728	1.772	337,363	1.7534	0.63%
2009-04-22	0	3.150	3.150	3.170	3.100	3.190	210,000	663,280	3.1585	1.755	1.755	1.767	1.728	1.778	376,842	1.7601	0.64%
2009-04-21	0	3.130	3.130	3.180	2.950	3.200	270,000	839,420	3.1090	1.744	1.744	1.772	1.644	1.783	484,511	1.7325	-0.32%
2009-04-20	0	3.140	3.070	3.140	3.000	3.190	418,000	1,296,740	3.1022	1.750	1.711	1.750	1.672	1.778	750,094	1.7288	2.28%
2009-04-17	0	3.070	3.020	3.180	3.000	3.240	390,549	1,221,931	3.1288	1.711	1.683	1.772	1.672	1.806	700,834	1.7435	-1.92%
2009-04-16	0	3.130	3.050	3.150	2.950	3.130	212,000	644,340	3.0393	1.744	1.700	1.755	1.644	1.744	380,431	1.6937	2.62%
2009-04-15	0	3.050	3.040	3.050	2.890	3.050	160,000	467,660	2.9229	1.700	1.694	1.700	1.610	1.700	287,117	1.6288	5.54%
2009-04-14	0	2.890	2.890	2.960	2.870	2.980	30,000	87,540	2.9180	1.610	1.610	1.649	1.599	1.661	53,835	1.6261	2.48%
2009-04-09	0	2.820	2.750	2.900	2.730	2.820	96,000	268,940	2.8015	1.571	1.532	1.616	1.521	1.571	172,270	1.5611	0.00%
2009-04-08	0	2.820	2.660	2.820	2.590	2.820	324,000	862,060	2.6607	1.571	1.482	1.571	1.443	1.571	581,413	1.4827	5.22%
2009-04-07	0	2.680	2.680	2.690	2.670	2.690	42,000	112,620	2.6814	1.493	1.493	1.499	1.488	1.499	75,368	1.4943	-0.74%
2009-04-06	0	2.700	2.670	2.730	2.640	2.700	56,000	149,800	2.6750	1.505	1.488	1.521	1.471	1.505	100,491	1.4907	2.66%
2009-04-03	0	2.630	2.610	2.680	2.550	2.650	278,014	720,455	2.5914	1.466	1.454	1.493	1.421	1.477	498,892	1.4441	5.20%
2009-04-02	0	2.500	2.500	2.650	2.460	2.500	114,000	283,140	2.4837	1.393	1.393	1.477	1.371	1.393	204,571	1.3841	1.63%
2009-04-01	0	2.460	2.460	2.480	2.400	2.480	82,000	201,240	2.4541	1.371	1.371	1.382	1.337	1.382	147,148	1.3676	2.50%
2009-03-31	0	2.400	2.400	2.460	2.400	2.500	340,000	842,280	2.4773	1.337	1.337	1.371	1.337	1.393	610,125	1.3805	-1.64%
2009-03-30	0	2.440	2.390	2.440	2.460	2.480	156,000	384,400	2.4641	1.360	1.332	1.360	1.371	1.382	279,940	1.3732	-1.61%
2009-03-27	0	2.480	2.460	2.500	2.460	2.500	212,000	527,320	2.4874	1.382	1.371	1.393	1.371	1.393	380,431	1.3861	2.06%
2009-03-26	0	2.430	2.430	2.530	2.350	2.500	38,000	91,960	2.4200	1.354	1.354	1.410	1.310	1.393	68,190	1.3486	4.74%
2009-03-25	0	2.320	2.300	2.350	2.290	2.320	104,000	239,960	2.3073	1.293	1.282	1.310	1.276	1.293	186,626	1.2858	0.87%
2009-03-24	0	2.300	2.300	2.350	2.230	2.320	74,000	170,160	2.2995	1.282	1.282	1.310	1.243	1.293	132,792	1.2814	4.55%
2009-03-23	0	2.200	2.200	2.250	2.170	2.220	328,000	722,500	2.2027	1.226	1.226	1.254	1.209	1.237	588,591	1.2275	0.92%
2009-03-20	0	2.180	2.180	2.200	2.180	2.190	55,000	119,890	2.1798	1.215	1.215	1.226	1.215	1.220	98,697	1.2147	-0.91%
2009-03-19	0	2.200	2.200	2.300	2.160	2.220	98,000	215,180	2.1957	1.226	1.226	1.282	1.204	1.237	175,859	1.2236	0.00%
2009-03-18	0	2.200	2.200	2.300	-	-	0	0	-	1.226	1.226	1.282	-	-	0	-	0.00%
2009-03-17	0	2.200	2.190	2.250	2.160	2.200	70,000	152,600	2.1800	1.226	1.220	1.254	1.204	1.226	125,614	1.2148	1.85%
2009-03-16	0	2.160	2.160	2.200	2.160	2.180	34,000	73,520	2.1624	1.204	1.204	1.226	1.204	1.215	61,012	1.2050	-0.92%
2009-03-13	0	2.180	2.160	2.190	-	-	0	0	-	1.215	1.204	1.220	-	-	0	-	0.00%
2009-03-12	0	2.180	2.160	2.180	2.150	2.180	172,000	371,560	2.1602	1.215	1.204	1.215	1.198	1.215	308,651	1.2038	0.46%
2009-03-11	0	2.170	2.170	2.200	2.150	2.170	26,000	56,340	2.1669	1.209	1.209	1.226	1.198	1.209	46,657	1.2075	-1.36%
2009-03-10	0	2.200	2.200	2.210	2.160	2.200	102,000	222,280	2.1792	1.226	1.226	1.232	1.204	1.226	183,037	1.2144	1.85%
2009-03-09	0	2.160	2.140	2.160	2.160	2.160	110,000	237,600	2.1600	1.204	1.193	1.204	1.204	1.204	197,393	1.2037	1.41%
2009-03-06	0	2.130	2.130	2.160	2.130	2.170	152,000	326,020	2.1449	1.187	1.187	1.204	1.187	1.209	272,762	1.1953	-1.84%
2009-03-05	0	2.170	2.170	2.200	2.150	2.170	14,000	30,220	2.1586	1.209	1.209	1.226	1.198	1.209	25,123	1.2029	0.46%
2009-03-04	0	2.160	2.160	2.200	2.100	2.160	92,000	196,720	2.1383	1.204	1.204	1.226	1.170	1.204	165,093	1.1916	0.00%
2009-03-03	0	2.160	2.130	2.250	2.130	2.160	30,000	64,080	2.1360	1.204	1.187	1.254	1.187	1.204	53,835	1.1903	0.00%
2009-03-02	0	2.160	2.160	2.170	2.150	2.170	98,000	211,740	2.1606	1.204	1.204	1.209	1.198	1.209	175,859	1.2040	0.47%
2009-02-27	0	2.150	2.150	2.200	2.120	2.160	332,000	714,380	2.1517	1.198	1.198	1.226	1.181	1.204	595,769	1.1991	0.00%
2009-02-26	0	2.150	2.120	2.200	2.120	2.150	50,000	107,200	2.1440	1.198	1.181	1.226	1.181	1.198	89,724	1.1948	1.42%
2009-02-25	0	2.120	2.120	2.150	2.100	2.130	125,000	263,410	2.1073	1.181	1.181	1.198	1.170	1.187	224,311	1.1743	0.00%
2009-02-24	0	2.120	2.110	2.140	2.100	2.200	230,000	490,120	2.1310	1.181	1.176	1.193	1.170	1.226	412,731	1.1875	-3.64%
2009-02-23	0	2.200	2.200	2.230	2.160	2.260	92,000	202,040	2.1961	1.226	1.226	1.243	1.204	1.259	165,093	1.2238	1.38%
2009-02-20	0	2.170	2.110	2.170	2.090	2.170	32,000	68,320	2.1350	1.209	1.176	1.209	1.165	1.209	57,423	1.1898	3.83%
2009-02-19	0	2.090	2.080	2.090	2.090	2.120	248,000	519,600	2.0952	1.165	1.159	1.165	1.165	1.181	445,032	1.1676	0.00%
2009-02-18	0	2.090	2.080	2.090	2.050	2.090	18,000	37,540	2.0856	1.165	1.159	1.165	1.142	1.165	32,301	1.1622	-2.79%
2009-02-17	0	2.150	2.080	2.150	2.150	2.200	214,000	463,680	2.1667	1.198	1.159	1.198	1.198	1.226	384,020	1.2074	-2.27%
2009-02-16	0	2.200	2.200	2.390	2.100	2.200	40,000	86,000	2.1500	1.226	1.226	1.332	1.170	1.226	71,779	1.1981	1.85%
2009-02-13	0	2.160	2.160	2.300	2.160	2.180	142,000	308,260	2.1708	1.204	1.204	1.282	1.204	1.215	254,817	1.2097	-1.82%
2009-02-12	0	2.200	2.140	2.200	2.160	2.200	42,000	91,960	2.1895	1.226	1.193	1.226	1.204	1.226	75,368	1.2201	4.27%
2009-02-11	0	2.110	2.110	2.150	2.070	2.080	143,000	297,040	2.0772	1.176	1.176	1.198	1.154	1.159	256,611	1.1575	-0.94%
2009-02-10	0	2.130	2.030	2.300	-	-	0	0	-	1.187	1.131	1.282	-	-	0	-	0.00%
2009-02-09	0	2.130	2.050	2.130	2.130	2.130	2,000	4,260	2.1300	1.187	1.142	1.187	1.187	1.187	3,589	1.1870	1.43%
2009-02-06	0	2.100	2.080	2.190	2.080	2.100	104,000	217,520	2.0915	1.170	1.159	1.220	1.159	1.170	186,626	1.1655	0.00%
2009-02-05	0	2.100	2.050	2.100	2.050	2.100	72,000	150,240	2.0867	1.170	1.142	1.170	1.142	1.170	129,203	1.1628	1.94%
2009-02-04	0	2.060	2.060	2.180	2.060	2.060	20,000	41,200	2.0600	1.148	1.148	1.215	1.148	1.148	35,890	1.1480	0.00%
2009-02-03	0	2.060	2.060	2.180	2.050	2.080	186,000	382,660	2.0573	1.148	1.148	1.215	1.142	1.159	333,774	1.1465	0.00%
2009-02-02	0	2.060	2.060	2.180	2.060	2.120	26,000	54,440	2.0938	1.148	1.148	1.215	1.148	1.181	46,657	1.1668	-2.83%
2009-01-30	0	2.120	2.120	2.190	2.050	2.140	66,000	137,560	2.0842	1.181	1.181	1.220	1.142	1.193	118,436	1.1615	0.00%
2009-01-29	0	2.120	2.100	2.190	2.020	2.120	60,000	125,000	2.0833	1.181	1.170	1.220	1.126	1.181	107,669	1.1610	2.91%
2009-01-23	0	2.060	2.020	2.100	-	-	0	0	-	1.148	1.126	1.170	-	-	0	-	0.00%
2009-01-22	0	2.060	2.050	2.060	2.020	2.100	342,000	702,540	2.0542	1.148	1.142	1.148	1.126	1.170	613,714	1.1447	-9.65%
2009-01-21	0	2.280	2.020	2.280	-	-	0	0	-	1.271	1.126	1.271	-	-	0	-	0.00%
2009-01-20	0	2.280	2.070	2.280	-	-	0	0	-	1.271	1.154	1.271	-	-	0	-	-0.87%
2009-01-19	0	2.300	2.120	2.300	2.100	2.300	24,000	51,640	2.1517	1.282	1.181	1.282	1.170	1.282	43,068	1.1990	6.48%
2009-01-16	0	2.160	2.140	2.190	2.080	2.170	146,000	308,240	2.1112	1.204	1.193	1.220	1.159	1.209	261,995	1.1765	-1.82%
2009-01-15	0	2.200	2.060	2.290	2.050	2.200	67,000	137,650	2.0545	1.226	1.148	1.276	1.142	1.226	120,230	1.1449	-6.78%
2009-01-14	0	2.360	2.230	2.400	2.290	2.360	20,000	46,780	2.3390	1.315	1.243	1.337	1.276	1.315	35,890	1.3034	2.61%
2009-01-13	0	2.300	2.210	2.400	2.250	2.300	32,000	73,240	2.2888	1.282	1.232	1.337	1.254	1.282	57,423	1.2754	-4.17%
2009-01-12	0	2.400	2.300	2.400	2.400	2.400	10,000	24,000	2.4000	1.337	1.282	1.337	1.337	1.337	17,945	1.3374	0.00%
2009-01-09	0	2.400	2.350	2.420	2.400	2.400	30,000	72,000	2.4000	1.337	1.310	1.349	1.337	1.337	53,835	1.3374	0.42%
2009-01-08	0	2.390	2.360	2.400	2.380	2.400	76,000	181,920	2.3937	1.332	1.315	1.337	1.326	1.337	136,381	1.3339	-2.05%
2009-01-07	0	2.440	2.400	2.440	2.400	2.440	50,000	120,700	2.4140	1.360	1.337	1.360	1.337	1.360	89,724	1.3452	1.24%
2009-01-06	0	2.410	2.380	2.410	2.380	2.410	58,000	139,180	2.3997	1.343	1.326	1.343	1.326	1.343	104,080	1.3372	0.00%
2009-01-05	0	2.410	2.400	2.410	2.350	2.410	296,000	707,680	2.3908	1.343	1.337	1.343	1.310	1.343	531,167	1.3323	0.42%
2009-01-02	0	2.400	2.390	2.400	2.330	2.400	172,000	408,920	2.3774	1.337	1.332	1.337	1.298	1.337	308,651	1.3249	2.13%
2008-12-31	0	2.350	2.350	2.400	2.300	2.400	202,000	479,500	2.3738	1.310	1.310	1.337	1.282	1.337	362,486	1.3228	2.17%
2008-12-30	0	2.300	2.300	2.400	2.300	2.300	166,000	381,800	2.3000	1.282	1.282	1.337	1.282	1.282	297,884	1.2817	0.44%
2008-12-29	0	2.290	2.200	2.290	2.290	2.300	40,000	91,740	2.2935	1.276	1.226	1.276	1.276	1.282	71,779	1.2781	0.00%
2008-12-24	0	2.290	2.100	2.300	-	-	0	0	-	1.276	1.170	1.282	-	-	0	-	0.00%
2008-12-23	0	2.290	2.250	2.300	-	-	0	0	-	1.276	1.254	1.282	-	-	0	-	0.00%
2008-12-22	0	2.290	2.290	2.300	2.250	2.310	114,000	261,120	2.2905	1.276	1.276	1.282	1.254	1.287	204,571	1.2764	-0.43%
2008-12-19	0	2.300	2.290	2.300	2.300	2.340	162,000	376,040	2.3212	1.282	1.276	1.282	1.282	1.304	290,706	1.2935	0.00%
2008-12-18	0	2.300	2.260	2.340	2.300	2.300	2,000	4,600	2.3000	1.282	1.259	1.304	1.282	1.282	3,589	1.2817	0.00%
2008-12-17	0	2.300	2.280	2.300	2.300	2.400	126,000	292,460	2.3211	1.282	1.271	1.282	1.282	1.337	226,105	1.2935	-3.36%
2008-12-16	0	2.380	2.310	2.390	2.370	2.500	108,000	259,260	2.4006	1.326	1.287	1.332	1.321	1.393	193,804	1.3377	-0.42%
2008-12-15	0	2.390	2.280	2.350	2.300	2.400	134,000	314,240	2.3451	1.332	1.271	1.310	1.282	1.337	240,461	1.3068	3.91%
2008-12-12	0	2.300	2.220	2.300	2.220	2.500	42,000	97,420	2.3195	1.282	1.237	1.282	1.237	1.393	75,368	1.2926	-4.17%
2008-12-11	0	2.400	2.360	2.410	2.360	2.410	82,000	195,720	2.3868	1.337	1.315	1.343	1.315	1.343	147,148	1.3301	2.56%
2008-12-10	0	2.340	2.250	2.340	2.300	2.400	80,000	186,800	2.3350	1.304	1.254	1.304	1.282	1.337	143,559	1.3012	-2.50%
2008-12-09	0	2.400	2.220	2.400	2.400	2.400	26,000	62,400	2.4000	1.337	1.237	1.337	1.337	1.337	46,657	1.3374	0.00%
2008-12-08	0	2.400	2.230	2.400	2.350	2.500	24,000	58,060	2.4192	1.337	1.243	1.337	1.310	1.393	43,068	1.3481	5.26%
2008-12-05	0	2.280	2.270	2.300	2.180	2.230	14,000	30,740	2.1957	1.271	1.265	1.282	1.215	1.243	25,123	1.2236	0.88%
2008-12-04	0	2.260	2.120	2.260	-	-	0	0	-	1.259	1.181	1.259	-	-	0	-	0.00%
2008-12-03	0	2.260	2.000	2.260	-	-	0	0	-	1.259	1.115	1.259	-	-	0	-	0.00%
2008-12-02	0	2.260	2.070	2.260	-	-	0	0	-	1.259	1.154	1.259	-	-	0	-	-0.44%
2008-12-01	0	2.270	2.250	2.270	2.270	2.270	422,000	957,940	2.2700	1.265	1.254	1.265	1.265	1.265	757,272	1.2650	0.00%
2008-11-28	0	2.270	2.270	2.320	2.210	2.240	4,000	8,900	2.2250	1.265	1.265	1.293	1.232	1.248	7,178	1.2399	0.89%
2008-11-27	0	2.250	2.250	2.350	2.200	2.250	28,000	61,900	2.2107	1.254	1.254	1.310	1.226	1.254	50,246	1.2319	-2.17%
2008-11-26	0	2.300	2.200	2.400	-	-	0	0	-	1.282	1.226	1.337	-	-	0	-	0.00%
2008-11-25	0	2.300	2.200	2.300	2.300	2.500	50,000	119,000	2.3800	1.282	1.226	1.282	1.282	1.393	89,724	1.3263	4.55%
2008-11-24	0	2.200	2.200	2.350	2.200	2.200	10,000	22,000	2.2000	1.226	1.226	1.310	1.226	1.226	17,945	1.2260	0.00%
2008-11-21	0	2.200	2.000	2.200	2.200	2.200	10,000	22,000	2.2000	1.226	1.115	1.226	1.226	1.226	17,945	1.2260	0.00%
2008-11-20	0	2.200	2.200	2.250	2.100	2.250	20,000	44,100	2.2050	1.226	1.226	1.254	1.170	1.254	35,890	1.2288	-8.33%
2008-11-19	0	2.400	2.010	2.500	-	-	0	0	-	1.337	1.120	1.393	-	-	0	-	0.00%
2008-11-18	0	2.400	-	2.470	-	-	0	0	-	1.337	-	1.376	-	-	0	-	0.00%
2008-11-17	0	2.400	2.200	2.400	2.400	2.500	38,000	91,400	2.4053	1.337	1.226	1.337	1.337	1.393	68,190	1.3404	-2.04%
2008-11-14	0	2.450	2.280	2.360	2.340	2.500	64,000	157,960	2.4681	1.365	1.271	1.315	1.304	1.393	114,847	1.3754	0.82%
2008-11-13	0	2.430	2.350	2.600	2.430	2.600	214,000	534,500	2.4977	1.354	1.310	1.449	1.354	1.449	384,020	1.3919	-6.90%
2008-11-12	0	2.610	2.520	2.780	2.550	2.670	146,000	381,080	2.6101	1.454	1.404	1.549	1.421	1.488	261,995	1.4545	-5.09%
2008-11-11	0	2.750	2.650	2.750	2.750	2.850	100,000	281,400	2.8140	1.532	1.477	1.532	1.532	1.588	179,448	1.5681	-2.83%
2008-11-10	0	2.830	2.730	2.900	2.650	2.850	180,000	498,140	2.7674	1.577	1.521	1.616	1.477	1.588	323,007	1.5422	8.02%
2008-11-07	0	2.620	2.620	2.700	2.550	2.600	54,000	139,400	2.5815	1.460	1.460	1.505	1.421	1.449	96,902	1.4386	0.77%
2008-11-06	0	2.600	2.600	2.650	2.460	2.600	118,000	304,500	2.5805	1.449	1.449	1.477	1.371	1.449	211,749	1.4380	-1.89%
2008-11-05	0	2.650	2.650	2.730	2.500	2.750	546,000	1,458,320	2.6709	1.477	1.477	1.521	1.393	1.532	979,788	1.4884	15.22%
2008-11-04	0	2.300	2.250	2.500	1.950	2.300	226,000	475,520	2.1041	1.282	1.254	1.393	1.087	1.282	405,553	1.1725	17.95%
2008-11-03	0	1.950	1.950	2.080	1.850	1.960	456,000	869,820	1.9075	1.087	1.087	1.159	1.031	1.092	818,285	1.0630	5.98%
2008-10-31	0	1.840	1.820	1.840	1.800	1.850	60,000	110,280	1.8380	1.025	1.014	1.025	1.003	1.031	107,669	1.0242	1.10%
2008-10-30	0	1.820	1.800	1.830	1.750	1.820	190,000	339,400	1.7863	1.014	1.003	1.020	0.975	1.014	340,952	0.9954	1.11%
2008-10-29	0	1.800	1.780	1.820	1.780	1.860	258,000	468,880	1.8174	1.003	0.992	1.014	0.992	1.037	462,977	1.0128	1.12%
2008-10-28	0	1.780	1.750	1.780	1.730	1.800	158,000	279,060	1.7662	0.992	0.975	0.992	0.964	1.003	283,529	0.9842	-1.11%
2008-10-27	0	1.800	1.750	1.800	1.790	2.050	520,000	1,032,480	1.9855	1.003	0.975	1.003	0.998	1.142	933,132	1.1065	-10.00%
2008-10-24	0	2.000	1.920	2.000	2.000	2.200	176,000	367,680	2.0891	1.115	1.070	1.115	1.115	1.226	315,829	1.1642	-9.09%
2008-10-23	0	2.200	2.150	2.200	2.200	2.230	48,000	106,020	2.2088	1.226	1.198	1.226	1.226	1.243	86,135	1.2309	-12.00%
2008-10-22	0	2.500	2.450	2.500	2.500	2.500	14,000	35,000	2.5000	1.393	1.365	1.393	1.393	1.393	25,123	1.3932	2.04%
2008-10-21	0	2.450	2.500	2.570	2.450	2.500	16,000	39,700	2.4813	1.365	1.393	1.432	1.365	1.393	28,712	1.3827	-5.77%
2008-10-20	0	2.600	2.540	2.660	2.500	2.600	60,000	155,060	2.5843	1.449	1.415	1.482	1.393	1.449	107,669	1.4402	4.42%
2008-10-17	0	2.490	2.490	2.630	2.490	2.520	125,000	312,810	2.5025	1.388	1.388	1.466	1.388	1.404	224,311	1.3945	0.00%
2008-10-16	0	2.490	2.490	2.510	2.480	2.500	302,000	751,040	2.4869	1.388	1.388	1.399	1.382	1.393	541,934	1.3859	-1.19%
2008-10-15	0	2.520	2.550	2.680	2.500	2.560	82,000	207,880	2.5351	1.404	1.421	1.493	1.393	1.427	147,148	1.4127	1.61%
2008-10-14	0	2.480	2.480	2.550	2.380	2.500	260,000	631,320	2.4282	1.382	1.382	1.421	1.326	1.393	466,566	1.3531	4.20%
2008-10-13	0	2.380	2.380	2.420	2.300	2.380	46,000	108,060	2.3491	1.326	1.326	1.349	1.282	1.326	82,546	1.3091	-2.86%
2008-10-10	0	2.450	2.200	2.400	2.300	2.600	224,000	565,500	2.5246	1.365	1.226	1.337	1.282	1.449	401,964	1.4068	-9.26%
2008-10-09	0	2.700	2.700	2.720	2.620	2.750	68,000	183,780	2.7026	1.505	1.505	1.516	1.460	1.532	122,025	1.5061	1.89%
2008-10-08	0	2.700	2.520	2.650	2.660	2.800	168,000	460,420	2.7406	1.477	1.378	1.449	1.455	1.531	307,162	1.4990	-10.00%
2008-10-06	0	3.000	2.860	3.000	3.000	3.000	20,000	60,000	3.0000	1.641	1.564	1.641	1.641	1.641	36,567	1.6408	-7.41%
2008-10-03	0	3.240	3.000	3.240	-	-	0	0	-	1.772	1.641	1.772	-	-	0	-	-0.31%
2008-10-02	0	3.250	3.120	3.280	3.200	3.250	76,000	245,200	3.2263	1.778	1.706	1.794	1.750	1.778	138,954	1.7646	0.31%
2008-09-30	0	3.240	3.200	3.240	3.180	3.240	26,000	83,240	3.2015	1.772	1.750	1.772	1.739	1.772	47,537	1.7511	-2.70%
2008-09-29	0	3.330	3.330	3.370	3.330	3.330	42,000	139,860	3.3300	1.821	1.821	1.843	1.821	1.821	76,790	1.8213	-2.06%
2008-09-26	0	3.400	3.350	3.400	3.290	3.400	108,000	362,100	3.3528	1.860	1.832	1.860	1.799	1.860	197,461	1.8338	8.28%
2008-09-25	0	3.140	3.200	3.230	3.010	3.200	106,000	333,600	3.1472	1.717	1.750	1.767	1.646	1.750	193,804	1.7213	7.17%
2008-09-24	0	2.930	2.930	3.080	2.910	3.000	118,000	351,400	2.9780	1.603	1.603	1.685	1.592	1.641	215,744	1.6288	-8.44%
2008-09-23	0	3.200	3.000	3.200	3.000	3.200	22,000	67,560	3.0709	1.750	1.641	1.750	1.641	1.750	40,224	1.6796	-1.54%
2008-09-22	0	3.250	3.250	3.300	3.200	3.200	4,000	12,800	3.2000	1.778	1.778	1.805	1.750	1.750	7,313	1.7502	1.56%
2008-09-19	0	3.200	2.960	3.400	3.080	3.200	10,000	31,040	3.1040	1.750	1.619	1.860	1.685	1.750	18,283	1.6977	3.90%
2008-09-18	0	3.080	2.800	3.080	-	-	0	0	-	1.685	1.531	1.685	-	-	0	-	-3.75%
2008-09-17	0	3.200	2.910	3.200	2.900	3.200	72,000	213,860	2.9703	1.750	1.592	1.750	1.586	1.750	131,641	1.6246	-1.23%
2008-09-16	0	3.240	2.570	3.240	3.250	3.250	8,000	26,000	3.2500	1.772	1.406	1.772	1.778	1.778	14,627	1.7776	-3.28%
2008-09-12	0	3.350	3.310	3.350	3.320	3.350	16,000	53,220	3.3263	1.832	1.810	1.832	1.816	1.832	29,253	1.8193	-0.30%
2008-09-11	0	3.360	3.300	3.360	3.300	3.400	50,000	165,520	3.3104	1.838	1.805	1.838	1.805	1.860	91,417	1.8106	1.82%
2008-09-10	0	3.300	3.300	3.400	3.300	3.300	4,000	13,200	3.3000	1.805	1.805	1.860	1.805	1.805	7,313	1.8049	-2.94%
2008-09-09	0	3.400	3.400	3.700	3.400	3.420	28,000	95,400	3.4071	1.860	1.860	2.024	1.860	1.871	51,194	1.8635	0.00%
2008-09-08	0	3.400	3.400	4.500	3.400	3.400	38,000	129,200	3.4000	1.860	1.860	2.461	1.860	1.860	69,477	1.8596	0.00%
2008-09-05	0	3.400	3.420	3.450	3.400	3.600	88,000	308,500	3.5057	1.860	1.871	1.887	1.860	1.969	160,894	1.9174	-5.56%
2008-09-04	0	3.600	3.600	3.800	3.600	3.600	6,000	21,600	3.6000	1.969	1.969	2.078	1.969	1.969	10,970	1.9690	0.00%
2008-09-03	0	3.600	3.600	3.980	-	-	0	0	-	1.969	1.969	2.177	-	-	0	-	0.00%
2008-09-02	0	3.600	3.600	3.980	3.600	3.600	46,000	165,600	3.6000	1.969	1.969	2.177	1.969	1.969	84,104	1.9690	-2.70%
2008-09-01	0	3.700	3.500	3.700	-	-	0	0	-	2.024	1.914	2.024	-	-	0	-	0.00%
2008-08-29	0	3.700	3.600	3.700	3.500	3.700	42,000	149,100	3.5500	2.024	1.969	2.024	1.914	2.024	76,790	1.9416	6.32%
2008-08-28	0	3.480	3.400	3.490	3.480	3.480	22,000	76,560	3.4800	1.903	1.860	1.909	1.903	1.903	40,224	1.9034	-1.97%
2008-08-27	0	3.550	3.550	3.750	3.420	3.650	66,000	234,620	3.5548	1.942	1.942	2.051	1.871	1.996	120,671	1.9443	-4.05%
2008-08-26	0	3.700	3.600	3.700	2.100	3.750	92,000	298,840	3.2483	2.024	1.969	2.024	1.149	2.051	168,208	1.7766	-7.50%
2008-08-25	0	4.000	-	4.000	-	-	0	0	-	2.188	-	2.188	-	-	0	-	0.00%
2008-08-21	0	4.000	3.900	4.000	4.000	4.050	883,000	3,609,400	4.0877	2.188	2.133	2.188	2.188	2.215	1,614,426	2.2357	-2.44%
2008-08-20	0	4.100	4.100	4.120	4.100	4.120	140,000	574,080	4.1006	2.242	2.242	2.253	2.242	2.253	255,968	2.2428	0.00%
2008-08-19	0	4.100	4.100	4.120	4.100	4.100	203,600	834,648	4.0994	2.242	2.242	2.253	2.242	2.242	372,251	2.2422	0.00%
2008-08-18	0	4.100	4.100	4.200	4.100	4.100	74,000	303,400	4.1000	2.242	2.242	2.297	2.242	2.242	135,297	2.2425	0.00%
2008-08-15	0	4.100	4.000	4.100	4.100	4.100	284,000	1,164,400	4.1000	2.242	2.188	2.242	2.242	2.242	519,249	2.2425	0.00%
2008-08-14	0	4.100	4.100	4.120	4.100	4.100	416,000	1,705,600	4.1000	2.242	2.242	2.253	2.242	2.242	760,590	2.2425	-0.49%
2008-08-13	0	4.120	4.100	4.120	4.100	4.150	144,000	590,640	4.1017	2.253	2.242	2.253	2.242	2.270	263,281	2.2434	0.00%
2008-08-12	0	4.120	4.100	4.120	4.100	4.150	74,000	304,280	4.1119	2.253	2.242	2.253	2.242	2.270	135,297	2.2490	-0.72%
2008-08-11	0	4.150	4.100	4.150	4.090	4.150	116,000	475,860	4.1022	2.270	2.242	2.270	2.237	2.270	212,088	2.2437	-0.95%
2008-08-08	0	4.190	4.100	4.190	4.100	4.190	100,000	412,320	4.1232	2.292	2.242	2.292	2.242	2.292	182,834	2.2552	2.20%
2008-08-07	0	4.100	4.100	4.130	4.100	4.150	224,000	919,100	4.1031	2.242	2.242	2.259	2.242	2.270	409,549	2.2442	0.00%
2008-08-05	0	4.100	4.100	4.120	4.100	4.100	66,000	270,600	4.1000	2.242	2.242	2.253	2.242	2.242	120,671	2.2425	0.00%
2008-08-04	0	4.100	4.100	4.150	4.100	4.100	74,000	303,400	4.1000	2.242	2.242	2.270	2.242	2.242	135,297	2.2425	0.00%
2008-08-01	0	4.100	4.100	4.150	4.100	4.100	54,000	221,400	4.1000	2.242	2.242	2.270	2.242	2.242	98,730	2.2425	-2.38%
2008-07-31	0	4.200	4.200	4.250	4.150	4.200	190,000	795,040	4.1844	2.297	2.297	2.325	2.270	2.297	347,385	2.2886	0.96%
2008-07-30	0	4.160	4.150	4.200	4.150	4.200	56,000	233,240	4.1650	2.275	2.270	2.297	2.270	2.297	102,387	2.2780	-2.12%
2008-07-29	0	4.250	4.150	4.250	-	-	6,000	25,500	4.2500	2.325	2.270	2.325	-	-	10,970	2.3245	0.00%
2008-07-28	0	4.250	4.150	4.250	-	-	0	0	-	2.325	2.270	2.325	-	-	0	-	0.00%
2008-07-25	0	4.250	4.180	4.250	4.250	4.250	3,000	12,750	4.2500	2.325	2.286	2.325	2.325	2.325	5,485	2.3245	0.00%
2008-07-24	0	4.250	4.130	4.250	-	-	0	0	-	2.325	2.259	2.325	-	-	0	-	-0.23%
2008-07-23	0	4.260	4.260	4.290	4.260	4.260	44,000	187,440	4.2600	2.330	2.330	2.346	2.330	2.330	80,447	2.3300	0.00%
2008-07-22	0	4.260	4.150	4.260	4.270	4.310	34,000	145,360	4.2753	2.330	2.270	2.330	2.335	2.357	62,164	2.3383	-0.70%
2008-07-21	0	4.290	4.160	4.290	4.290	4.290	2,000	8,580	4.2900	2.346	2.275	2.346	2.346	2.346	3,657	2.3464	0.47%
2008-07-18	0	4.270	4.180	4.270	4.310	4.310	12,000	51,720	4.3100	2.335	2.286	2.335	2.357	2.357	21,940	2.3573	-0.93%
2008-07-17	0	4.310	4.160	4.460	4.300	4.310	12,000	51,700	4.3083	2.357	2.275	2.439	2.352	2.357	21,940	2.3564	0.23%
2008-07-16	0	4.300	4.150	4.400	4.150	4.300	88,000	364,980	4.1475	2.352	2.270	2.407	2.270	2.352	160,894	2.2684	2.38%
2008-07-15	0	4.200	4.200	4.330	4.200	4.330	414,000	1,756,320	4.2423	2.297	2.297	2.368	2.297	2.368	756,934	2.3203	-1.18%
2008-07-14	0	4.250	4.250	4.340	4.250	4.340	18,000	76,680	4.2600	2.325	2.325	2.374	2.325	2.374	32,910	2.3300	0.00%
2008-07-11	0	4.250	4.250	4.340	4.250	4.250	82,000	348,500	4.2500	2.325	2.325	2.374	2.325	2.325	149,924	2.3245	-1.16%
2008-07-10	0	4.300	4.300	4.380	4.100	4.380	166,000	718,160	4.3263	2.352	2.352	2.396	2.242	2.396	303,505	2.3662	-2.27%
2008-07-09	0	4.400	4.400	4.590	4.350	4.400	132,000	578,060	4.3792	2.407	2.407	2.510	2.379	2.407	241,341	2.3952	0.23%
2008-07-08	0	4.390	4.280	4.390	4.380	4.400	10,000	43,840	4.3840	2.401	2.341	2.401	2.396	2.407	18,283	2.3978	0.23%
2008-07-07	0	4.380	4.250	4.380	4.420	4.420	2,000	8,840	4.4200	2.396	2.325	2.396	2.417	2.417	3,657	2.4175	3.06%
2008-07-04	0	4.250	4.250	4.350	4.250	4.380	12,000	51,360	4.2800	2.325	2.325	2.379	2.325	2.396	21,940	2.3409	-2.97%
2008-07-03	0	4.380	4.100	4.380	4.690	4.690	10,000	46,900	4.6900	2.396	2.242	2.396	2.565	2.565	18,283	2.5652	9.50%
2008-07-02	0	4.000	4.080	4.480	4.000	4.500	20,000	86,460	4.3230	2.188	2.232	2.450	2.188	2.461	36,567	2.3644	-13.04%
2008-06-30	0	4.600	4.500	4.700	4.400	4.600	40,000	178,040	4.4510	2.516	2.461	2.571	2.407	2.516	73,134	2.4344	4.55%
2008-06-27	0	4.400	4.400	4.500	4.250	4.400	168,000	725,480	4.3183	2.407	2.407	2.461	2.325	2.407	307,162	2.3619	0.92%
2008-06-26	0	4.360	4.360	4.500	4.150	4.300	34,000	143,920	4.2329	2.385	2.385	2.461	2.270	2.352	62,164	2.3152	6.08%
2008-06-25	0	4.110	4.100	4.300	4.000	4.300	22,000	92,040	4.1836	2.248	2.242	2.352	2.188	2.352	40,224	2.2882	-8.67%
2008-06-24	0	4.500	4.200	4.500	4.600	4.600	8,000	36,800	4.6000	2.461	2.297	2.461	2.516	2.516	14,627	2.5159	-2.17%
2008-06-23	0	4.600	4.600	4.680	4.600	4.710	34,000	158,100	4.6500	2.516	2.516	2.560	2.516	2.576	62,164	2.5433	-1.08%
2008-06-20	0	4.650	4.710	4.750	4.650	4.700	30,000	140,400	4.6800	2.543	2.576	2.598	2.543	2.571	54,850	2.5597	0.43%
2008-06-19	0	4.750	4.750	4.990	4.750	4.750	10,000	47,500	4.7500	2.532	2.532	2.660	2.532	2.532	18,757	2.5323	0.00%
2008-06-18	0	4.750	4.750	5.000	4.720	4.720	2,000	9,440	4.7200	2.532	2.532	2.666	2.516	2.516	3,751	2.5164	-2.06%
2008-06-17	0	4.850	4.800	4.850	4.710	4.880	56,000	267,540	4.7775	2.586	2.559	2.586	2.511	2.602	105,041	2.5470	1.04%
2008-06-16	0	4.800	4.800	4.850	4.700	4.800	88,000	418,300	4.7534	2.559	2.559	2.586	2.506	2.559	165,064	2.5342	2.13%
2008-06-13	0	4.700	4.700	4.820	4.700	4.710	76,000	357,300	4.7013	2.506	2.506	2.570	2.506	2.511	142,555	2.5064	-2.49%
2008-06-12	0	4.820	4.760	4.820	4.700	4.850	138,000	654,720	4.7443	2.570	2.538	2.570	2.506	2.586	258,851	2.5293	0.63%
2008-06-11	0	4.790	4.720	4.800	4.700	4.800	82,000	388,320	4.7356	2.554	2.516	2.559	2.506	2.559	153,810	2.5247	0.84%
2008-06-10	0	4.750	4.700	4.750	4.560	5.000	252,000	1,195,700	4.7448	2.532	2.506	2.532	2.431	2.666	472,684	2.5296	-3.06%
2008-06-06	0	4.900	4.860	5.000	4.800	5.100	214,000	1,050,200	4.9075	2.612	2.591	2.666	2.559	2.719	401,406	2.6163	-7.55%
2008-06-05	0	5.300	5.300	5.350	5.300	5.300	60,000	318,000	5.3000	2.826	2.826	2.852	2.826	2.826	112,544	2.8256	-0.19%
2008-06-04	0	5.310	5.310	5.400	5.300	5.400	100,000	532,020	5.3202	2.831	2.831	2.879	2.826	2.879	187,573	2.8363	-1.67%
2008-06-03	0	5.400	5.400	5.450	5.400	5.430	774,000	4,180,940	5.4017	2.879	2.879	2.906	2.879	2.895	1,451,814	2.8798	-0.18%
2008-06-02	0	5.410	5.400	5.430	5.400	5.410	40,000	216,300	5.4075	2.884	2.879	2.895	2.879	2.884	75,029	2.8829	0.00%
2008-05-30	0	5.410	5.410	5.460	5.400	5.450	368,000	1,988,640	5.4039	2.884	2.884	2.911	2.879	2.906	690,268	2.8810	-2.70%
2008-05-29	0	5.560	5.400	5.560	5.400	5.560	470,000	2,547,660	5.4206	2.964	2.879	2.964	2.879	2.964	881,593	2.8898	2.21%
2008-05-28	0	5.440	5.440	5.460	5.400	5.550	42,000	228,740	5.4462	2.900	2.900	2.911	2.879	2.959	78,781	2.9035	-0.73%
2008-05-27	0	5.480	5.460	5.480	5.430	5.500	66,000	360,180	5.4573	2.922	2.911	2.922	2.895	2.932	123,798	2.9094	-0.54%
2008-05-26	0	5.510	5.470	5.560	5.400	5.550	348,000	1,891,280	5.4347	2.938	2.916	2.964	2.879	2.959	652,754	2.8974	1.10%
2008-05-23	0	5.450	5.450	5.500	5.450	5.550	100,000	548,580	5.4858	2.906	2.906	2.932	2.906	2.959	187,573	2.9246	-0.37%
2008-05-22	0	5.470	5.450	5.500	5.400	5.500	710,000	3,852,180	5.4256	2.916	2.906	2.932	2.879	2.932	1,331,768	2.8925	-0.55%
2008-05-21	0	5.500	5.450	5.530	5.350	5.550	302,000	1,633,200	5.4079	2.932	2.906	2.948	2.852	2.959	566,470	2.8831	0.00%
2008-05-20	0	5.500	5.500	5.520	5.450	5.540	567,000	3,111,260	5.4872	2.932	2.932	2.943	2.906	2.954	1,063,538	2.9254	0.73%
2008-05-19	0	5.460	5.430	5.460	5.400	5.480	120,000	649,520	5.4127	2.911	2.895	2.911	2.879	2.922	225,088	2.8856	1.11%
2008-05-16	0	5.400	5.400	5.450	5.360	5.500	130,000	701,520	5.3963	2.879	2.879	2.906	2.858	2.932	243,845	2.8769	-0.37%
2008-05-15	0	5.420	5.400	5.450	5.280	5.530	382,000	2,083,580	5.4544	2.890	2.879	2.906	2.815	2.948	716,529	2.9079	3.83%
2008-05-14	0	5.220	5.220	5.250	5.100	5.260	380,000	1,969,360	5.1825	2.783	2.783	2.799	2.719	2.804	712,777	2.7629	1.16%
2008-05-13	0	5.160	5.160	5.200	5.120	5.200	212,000	1,089,740	5.1403	2.751	2.751	2.772	2.730	2.772	397,655	2.7404	0.00%
2008-05-09	0	5.160	5.150	5.200	5.140	5.320	44,000	231,240	5.2555	2.751	2.746	2.772	2.740	2.836	82,532	2.8018	-2.09%
2008-05-08	0	5.270	5.250	5.270	5.200	5.270	329,200	1,726,820	5.2455	2.810	2.799	2.810	2.772	2.810	617,490	2.7965	1.15%
2008-05-07	0	5.210	5.210	5.250	5.090	5.500	1,212,000	6,440,672	5.3141	2.778	2.778	2.799	2.714	2.932	2,273,384	2.8331	-6.13%
2008-05-06	0	5.550	5.500	5.550	5.250	5.690	782,000	4,322,460	5.5274	2.959	2.932	2.959	2.799	3.033	1,466,820	2.9468	3.16%
2008-05-05	0	5.380	5.250	5.380	4.850	5.390	830,000	4,318,860	5.2034	2.868	2.799	2.868	2.586	2.874	1,556,855	2.7741	11.16%
2008-05-02	0	4.840	4.800	4.840	4.520	4.840	630,000	2,960,209	4.6987	2.580	2.559	2.580	2.410	2.580	1,181,709	2.5050	7.56%
2008-04-30	0	4.500	4.460	4.600	4.440	4.520	434,000	1,937,240	4.4637	2.399	2.378	2.452	2.367	2.410	814,066	2.3797	1.12%
2008-04-29	0	4.450	4.400	4.450	4.360	4.530	506,000	2,251,660	4.4499	2.372	2.346	2.372	2.324	2.415	949,119	2.3724	-0.22%
2008-04-28	0	4.460	4.460	4.500	4.440	4.600	608,000	2,733,870	4.4965	2.378	2.378	2.399	2.367	2.452	1,140,443	2.3972	-2.62%
2008-04-25	0	4.580	4.560	4.580	4.340	4.580	1,664,800	7,426,060	4.4606	2.442	2.431	2.442	2.314	2.442	3,122,714	2.3781	5.77%
2008-04-24	0	4.330	4.350	4.380	4.220	4.400	508,000	2,185,040	4.3013	2.308	2.319	2.335	2.250	2.346	952,870	2.2931	1.17%
2008-04-23	0	4.280	4.250	4.280	4.110	4.280	1,020,000	4,301,320	4.2170	2.282	2.266	2.282	2.191	2.282	1,913,244	2.2482	4.14%
2008-04-22	0	4.110	4.110	4.150	4.110	4.150	328,000	1,359,020	4.1434	2.191	2.191	2.212	2.191	2.212	615,239	2.2089	-0.24%
2008-04-21	0	4.120	4.100	4.120	4.050	4.200	358,000	1,468,840	4.1029	2.196	2.186	2.196	2.159	2.239	671,511	2.1874	2.49%
2008-04-18	0	4.020	4.020	4.080	4.010	4.100	100,000	404,000	4.0400	2.143	2.143	2.175	2.138	2.186	187,573	2.1538	0.25%
2008-04-17	0	4.010	4.010	4.030	4.010	4.060	88,000	355,380	4.0384	2.138	2.138	2.148	2.138	2.164	165,064	2.1530	0.25%
2008-04-16	0	4.000	4.000	4.050	3.980	4.060	156,000	626,260	4.0145	2.133	2.133	2.159	2.122	2.164	292,614	2.1402	0.00%
2008-04-15	0	4.000	3.940	4.050	3.910	4.080	182,000	731,720	4.0204	2.133	2.101	2.159	2.085	2.175	341,383	2.1434	-1.72%
2008-04-14	0	4.070	4.000	4.070	3.990	4.070	146,000	584,860	4.0059	2.170	2.133	2.170	2.127	2.170	273,856	2.1356	-2.63%
2008-04-11	0	4.180	4.100	4.200	4.030	4.200	248,000	1,015,700	4.0956	2.228	2.186	2.239	2.148	2.239	465,181	2.1835	3.72%
2008-04-10	0	4.030	4.020	4.160	4.020	4.100	66,000	266,660	4.0403	2.148	2.143	2.218	2.143	2.186	123,798	2.1540	-0.49%
2008-04-09	0	4.050	4.050	4.130	4.050	4.200	104,000	430,800	4.1423	2.159	2.159	2.202	2.159	2.239	195,076	2.2084	-3.57%
2008-04-08	0	4.200	4.200	4.320	4.200	4.390	78,000	336,140	4.3095	2.239	2.239	2.303	2.239	2.340	146,307	2.2975	-2.33%
2008-04-07	0	4.300	4.200	4.340	4.300	4.380	158,000	684,220	4.3305	2.292	2.239	2.314	2.292	2.335	296,365	2.3087	-4.23%
2008-04-03	0	4.490	4.420	4.520	4.200	4.520	316,000	1,386,540	4.3878	2.394	2.356	2.410	2.239	2.410	592,730	2.3392	9.51%
2008-04-02	0	4.100	4.100	4.250	4.100	4.210	165,000	688,510	4.1728	2.186	2.186	2.266	2.186	2.244	309,495	2.2246	0.74%
2008-04-01	0	4.070	4.070	4.100	4.070	4.100	92,000	376,000	4.0870	2.170	2.170	2.186	2.170	2.186	172,567	2.1789	1.75%
2008-03-31	0	4.000	4.000	4.030	3.990	4.100	174,000	703,980	4.0459	2.133	2.133	2.148	2.127	2.186	326,377	2.1570	-3.61%
2008-03-28	0	4.150	4.110	4.150	3.950	4.200	333,300	1,383,750	4.1517	2.212	2.191	2.212	2.106	2.239	625,181	2.2134	-0.95%
2008-03-27	0	4.190	4.190	4.210	4.080	4.270	236,000	985,740	4.1769	2.234	2.234	2.244	2.175	2.276	442,672	2.2268	0.24%
2008-03-26	0	4.180	4.140	4.180	4.020	4.210	364,000	1,511,980	4.1538	2.228	2.207	2.228	2.143	2.244	682,765	2.2145	4.50%
2008-03-25	0	4.000	3.910	4.100	3.700	4.000	224,000	871,100	3.8888	2.133	2.085	2.186	1.973	2.133	420,163	2.0732	8.11%
2008-03-20	0	3.700	3.680	3.700	3.600	3.710	376,000	1,373,880	3.6539	1.973	1.962	1.973	1.919	1.978	705,274	1.9480	-1.33%
2008-03-19	0	3.750	3.720	3.780	3.650	3.800	160,000	596,300	3.7269	1.999	1.983	2.015	1.946	2.026	300,117	1.9869	4.17%
2008-03-18	0	3.600	3.530	3.600	3.600	3.680	256,000	929,120	3.6294	1.919	1.882	1.919	1.919	1.962	480,187	1.9349	-1.91%
2008-03-17	0	3.670	3.670	3.700	3.650	3.800	100,000	369,980	3.6998	1.957	1.957	1.973	1.946	2.026	187,573	1.9725	-7.79%
2008-03-14	0	3.980	3.900	4.000	3.940	4.030	76,000	303,980	3.9997	2.122	2.079	2.133	2.101	2.148	142,555	2.1324	-1.24%
2008-03-13	0	4.030	4.000	4.080	4.030	4.080	14,000	56,740	4.0529	2.148	2.133	2.175	2.148	2.175	26,260	2.1607	-0.49%
2008-03-12	0	4.050	4.050	4.120	4.050	4.150	80,000	328,720	4.1090	2.159	2.159	2.196	2.159	2.212	150,058	2.1906	0.00%
2008-03-11	0	4.050	4.050	4.100	4.050	4.100	104,000	425,140	4.0879	2.159	2.159	2.186	2.159	2.186	195,076	2.1794	-2.64%
2008-03-10	0	4.160	4.130	4.160	4.150	4.200	154,000	641,780	4.1674	2.218	2.202	2.218	2.212	2.239	288,862	2.2218	0.24%
2008-03-07	0	4.150	4.120	4.150	4.090	4.150	26,000	107,240	4.1246	2.212	2.196	2.212	2.180	2.212	48,769	2.1989	0.73%
2008-03-06	0	4.120	4.120	4.150	4.110	4.150	46,000	189,560	4.1209	2.196	2.196	2.212	2.191	2.212	86,284	2.1969	-0.24%
2008-03-05	0	4.130	4.120	4.150	4.130	4.150	156,000	646,800	4.1462	2.202	2.196	2.212	2.202	2.212	292,614	2.2104	0.73%
2008-03-04	0	4.100	4.060	4.100	4.100	4.330	976,000	4,150,320	4.2524	2.186	2.164	2.186	2.186	2.308	1,830,712	2.2671	-4.43%
2008-03-03	0	4.290	4.270	4.290	4.250	4.310	138,000	590,200	4.2768	2.287	2.276	2.287	2.266	2.298	258,851	2.2801	-1.38%
2008-02-29	0	4.350	4.340	4.350	4.350	4.360	132,000	574,940	4.3556	2.319	2.314	2.319	2.319	2.324	247,596	2.3221	-1.14%
2008-02-28	0	4.400	4.400	4.460	4.400	4.460	154,700	687,710	4.4454	2.346	2.346	2.378	2.346	2.378	290,175	2.3700	-0.90%
2008-02-27	0	4.440	4.390	4.450	4.390	4.520	286,000	1,266,800	4.4294	2.367	2.340	2.372	2.340	2.410	536,459	2.3614	-1.55%
2008-02-26	0	4.510	4.510	4.530	4.510	4.560	94,000	427,840	4.5515	2.404	2.404	2.415	2.404	2.431	176,319	2.4265	-0.22%
2008-02-25	0	4.520	4.520	4.550	4.510	4.600	90,000	410,340	4.5593	2.410	2.410	2.426	2.404	2.452	168,816	2.4307	-1.74%
2008-02-22	0	4.600	4.550	4.600	4.650	4.650	247,190	1,149,434	4.6500	2.452	2.426	2.452	2.479	2.479	463,662	2.4790	0.44%
2008-02-21	0	4.580	4.580	4.720	4.580	4.600	16,000	73,320	4.5825	2.442	2.442	2.516	2.442	2.452	30,012	2.4430	0.00%
2008-02-20	0	4.580	4.530	4.580	4.520	4.610	78,000	358,560	4.5969	2.442	2.415	2.442	2.410	2.458	146,307	2.4507	-0.65%
2008-02-19	0	4.610	4.610	4.680	4.600	4.680	42,000	194,060	4.6205	2.458	2.458	2.495	2.452	2.495	78,781	2.4633	0.22%
2008-02-18	0	4.600	4.530	4.600	4.580	4.610	50,000	230,220	4.6044	2.452	2.415	2.452	2.442	2.458	93,786	2.4547	0.44%
2008-02-15	0	4.580	4.500	4.590	4.500	4.580	14,000	63,560	4.5400	2.442	2.399	2.447	2.399	2.442	26,260	2.4204	1.33%
2008-02-14	0	4.520	4.590	4.600	4.500	4.520	32,000	144,120	4.5038	2.410	2.447	2.452	2.399	2.410	60,023	2.4011	-1.53%
2008-02-13	0	4.590	4.450	4.620	4.450	4.650	134,000	612,280	4.5693	2.447	2.372	2.463	2.372	2.479	251,348	2.4360	0.88%
2008-02-12	0	4.550	4.470	4.550	4.550	4.720	78,000	356,440	4.5697	2.426	2.383	2.426	2.426	2.516	146,307	2.4362	2.48%
2008-02-11	0	4.440	4.000	4.300	4.300	4.600	93,230	422,161	4.5282	2.367	2.133	2.292	2.292	2.452	174,874	2.4141	-1.99%
2008-02-06	0	4.530	4.530	4.550	4.500	4.600	286,000	1,294,560	4.5264	2.415	2.415	2.426	2.399	2.452	536,459	2.4132	-4.03%
2008-02-05	0	4.720	4.720	4.760	4.610	4.950	320,000	1,513,000	4.7281	2.516	2.516	2.538	2.458	2.639	600,233	2.5207	-0.63%
2008-02-04	0	4.750	4.750	4.800	4.580	4.860	326,500	1,554,950	4.7625	2.532	2.532	2.559	2.442	2.591	612,426	2.5390	0.64%
2008-02-01	0	4.720	4.720	4.750	4.670	4.830	196,000	935,260	4.7717	2.516	2.516	2.532	2.490	2.575	367,643	2.5439	-0.63%
2008-01-31	0	4.750	4.740	4.800	4.700	4.800	352,000	1,664,440	4.7285	2.532	2.527	2.559	2.506	2.559	660,257	2.5209	0.00%
2008-01-30	0	4.750	4.670	4.750	4.600	4.750	255,000	1,188,780	4.6619	2.532	2.490	2.532	2.452	2.532	478,311	2.4854	1.71%
2008-01-29	0	4.670	4.660	4.700	4.630	4.770	318,000	1,495,500	4.7028	2.490	2.484	2.506	2.468	2.543	596,482	2.5072	-4.69%
2008-01-28	0	4.900	4.870	4.940	4.870	5.040	58,000	287,240	4.9524	2.612	2.596	2.634	2.596	2.687	108,792	2.6403	-0.61%
2008-01-25	0	4.930	4.900	4.930	4.790	4.990	278,000	1,358,360	4.8862	2.628	2.612	2.628	2.554	2.660	521,453	2.6050	4.89%
2008-01-24	0	4.700	4.700	4.770	4.600	4.900	306,000	1,463,600	4.7830	2.506	2.506	2.543	2.452	2.612	573,973	2.5499	-3.09%
2008-01-23	0	4.850	4.800	4.870	4.850	4.980	138,000	675,580	4.8955	2.586	2.559	2.596	2.586	2.655	258,851	2.6099	2.11%
2008-01-22	0	4.750	4.570	4.750	4.730	5.000	866,000	4,233,200	4.8882	2.532	2.436	2.532	2.522	2.666	1,624,382	2.6060	-5.94%
2008-01-21	0	5.050	5.060	5.120	5.050	5.200	194,000	995,600	5.1320	2.692	2.698	2.730	2.692	2.772	363,891	2.7360	-3.81%
2008-01-18	0	5.250	5.150	5.240	5.000	5.250	172,000	875,080	5.0877	2.799	2.746	2.794	2.666	2.799	322,625	2.7124	1.94%
2008-01-17	0	5.150	5.250	5.300	4.950	5.200	234,000	1,184,360	5.0614	2.746	2.799	2.826	2.639	2.772	438,921	2.6983	0.78%
2008-01-16	0	5.110	5.160	5.200	5.100	5.370	456,000	2,351,360	5.1565	2.724	2.751	2.772	2.719	2.863	855,333	2.7491	-4.84%
2008-01-15	0	5.370	5.300	5.370	5.370	5.410	218,000	1,173,920	5.3850	2.863	2.826	2.863	2.863	2.884	408,909	2.8709	-0.56%
2008-01-14	0	5.400	5.380	5.420	5.320	5.400	176,000	945,000	5.3693	2.879	2.868	2.890	2.836	2.879	330,128	2.8625	0.93%
2008-01-11	0	5.350	5.300	5.400	5.300	5.550	180,000	975,640	5.4202	2.852	2.826	2.879	2.826	2.959	337,631	2.8897	-2.73%
2008-01-10	0	5.500	5.500	5.520	5.460	5.700	198,000	1,104,380	5.5777	2.932	2.932	2.943	2.911	3.039	371,394	2.9736	1.85%
2008-01-09	0	5.400	5.400	5.450	5.300	5.480	68,000	364,320	5.3576	2.879	2.879	2.906	2.826	2.922	127,550	2.8563	-1.82%
2008-01-08	0	5.500	5.450	5.500	5.500	5.600	64,000	355,100	5.5484	2.932	2.906	2.932	2.932	2.986	120,047	2.9580	-0.72%
2008-01-07	0	5.540	5.530	5.540	5.500	5.610	98,000	541,900	5.5296	2.954	2.948	2.954	2.932	2.991	183,821	2.9480	-1.25%
2008-01-04	0	5.610	5.500	5.580	5.520	5.800	124,000	698,940	5.6366	2.991	2.932	2.975	2.943	3.092	232,590	3.0050	-0.18%
2008-01-03	0	5.620	5.540	5.620	5.540	5.680	121,300	678,282	5.5918	2.996	2.954	2.996	2.954	3.028	227,526	2.9811	-1.40%
2008-01-02	0	5.700	5.610	5.700	5.550	5.850	26,000	148,520	5.7123	3.039	2.991	3.039	2.959	3.119	48,769	3.0454	3.26%
2007-12-31	0	5.520	5.520	5.600	5.520	6.000	248,000	1,435,460	5.7881	2.943	2.943	2.986	2.943	3.199	465,181	3.0858	-3.16%
2007-12-28	0	5.700	5.700	5.750	5.700	6.080	302,000	1,813,540	6.0051	3.039	3.039	3.065	3.039	3.241	566,470	3.2015	-1.72%
2007-12-27	0	5.800	5.700	5.800	5.760	5.840	136,000	789,640	5.8062	3.092	3.039	3.092	3.071	3.113	255,099	3.0954	0.00%
2007-12-24	0	5.800	5.800	5.820	5.800	5.850	46,000	267,480	5.8148	3.092	3.092	3.103	3.092	3.119	86,284	3.1000	1.22%
2007-12-21	0	5.730	5.720	5.790	5.570	5.750	990,136	5,587,828	5.6435	3.055	3.049	3.087	2.970	3.065	1,857,227	3.0087	2.32%
2007-12-20	0	5.600	5.600	5.650	5.510	5.630	660,000	3,687,720	5.5875	2.986	2.986	3.012	2.938	3.001	1,237,981	2.9788	3.70%
2007-12-19	0	5.400	5.380	5.500	5.260	5.460	1,142,000	6,154,320	5.3891	2.879	2.868	2.932	2.804	2.911	2,142,083	2.8731	5.88%
2007-12-18	0	5.100	5.080	5.100	5.020	5.600	618,000	3,172,100	5.1328	2.719	2.708	2.719	2.676	2.986	1,159,201	2.7365	-7.10%
2007-12-17	0	5.490	5.410	5.500	5.380	5.800	485,000	2,708,780	5.5851	2.927	2.884	2.932	2.868	3.092	909,729	2.9776	-5.34%
2007-12-14	0	5.800	5.800	5.820	5.800	5.930	234,000	1,362,020	5.8206	3.092	3.092	3.103	3.092	3.161	438,921	3.1031	-2.19%
2007-12-13	0	5.930	5.850	5.930	5.860	6.100	442,000	2,645,500	5.9853	3.161	3.119	3.161	3.124	3.252	829,072	3.1909	-1.00%
2007-12-12	0	5.990	5.950	6.000	5.890	6.100	314,000	1,891,940	6.0253	3.193	3.172	3.199	3.140	3.252	588,979	3.2122	0.00%
2007-12-11	0	5.990	5.980	6.050	5.980	6.000	156,000	935,200	5.9949	3.193	3.188	3.225	3.188	3.199	292,614	3.1960	-0.17%
2007-12-10	0	6.000	6.000	6.040	6.000	6.200	566,000	3,428,900	6.0581	3.199	3.199	3.220	3.199	3.305	1,061,663	3.2297	-1.80%
2007-12-07	0	6.110	6.050	6.110	6.050	6.190	312,000	1,908,740	6.1178	3.257	3.225	3.257	3.225	3.300	585,228	3.2615	0.16%
2007-12-06	0	6.100	6.100	6.140	6.100	6.280	330,000	2,033,200	6.1612	3.252	3.252	3.273	3.252	3.348	618,991	3.2847	-0.33%
2007-12-05	0	6.120	6.100	6.120	6.100	6.180	338,000	2,070,720	6.1264	3.263	3.252	3.263	3.252	3.295	633,996	3.2661	-0.49%
2007-12-04	0	6.150	6.150	6.240	6.150	6.240	685,200	4,218,520	6.1566	3.279	3.279	3.327	3.279	3.327	1,285,250	3.2823	-0.49%
2007-12-03	0	6.180	6.160	6.190	6.180	6.230	216,000	1,338,780	6.1981	3.295	3.284	3.300	3.295	3.321	405,158	3.3043	0.82%
2007-11-30	0	6.130	6.130	6.180	6.040	6.100	328,000	1,997,720	6.0906	3.268	3.268	3.295	3.220	3.252	615,239	3.2471	1.32%
2007-11-29	0	6.050	6.000	6.100	6.000	6.130	182,000	1,103,500	6.0632	3.225	3.199	3.252	3.199	3.268	341,383	3.2324	3.95%
2007-11-28	0	5.820	5.820	5.850	5.800	5.870	80,000	467,580	5.8448	3.103	3.103	3.119	3.092	3.129	150,058	3.1160	0.34%
2007-11-27	0	5.800	5.800	5.820	5.750	5.820	308,000	1,786,300	5.7997	3.092	3.092	3.103	3.065	3.103	577,725	3.0920	-0.51%
2007-11-26	0	5.830	5.800	5.830	5.750	5.930	490,000	2,850,100	5.8165	3.108	3.092	3.108	3.065	3.161	919,107	3.1009	-0.85%
2007-11-23	0	5.880	5.860	5.880	5.600	5.950	870,000	5,039,300	5.7923	3.135	3.124	3.135	2.986	3.172	1,631,884	3.0880	2.26%
2007-11-22	0	5.750	5.750	5.870	5.500	6.210	480,000	2,847,680	5.9327	3.065	3.065	3.129	2.932	3.311	900,350	3.1629	-8.73%
2007-11-21	0	6.300	6.250	6.300	6.300	6.750	76,000	487,000	6.4079	3.359	3.332	3.359	3.359	3.599	142,555	3.4162	-3.82%
2007-11-20	0	6.550	6.500	6.550	6.390	6.600	232,000	1,516,020	6.5346	3.492	3.465	3.492	3.407	3.519	435,169	3.4837	-0.76%
2007-11-19	0	6.600	6.600	6.680	6.600	6.850	128,000	854,800	6.6781	3.519	3.519	3.561	3.519	3.652	240,093	3.5603	0.76%
2007-11-16	0	6.550	6.500	6.550	6.500	6.600	182,000	1,187,140	6.5227	3.492	3.465	3.492	3.465	3.519	341,383	3.4774	-2.24%
2007-11-15	0	6.700	6.620	6.700	6.630	6.800	222,000	1,499,320	6.7537	3.572	3.529	3.572	3.535	3.625	416,412	3.6006	0.75%
2007-11-14	0	6.650	6.640	6.690	6.500	6.750	386,000	2,568,780	6.6549	3.545	3.540	3.567	3.465	3.599	724,031	3.5479	6.23%
2007-11-13	0	6.260	6.260	6.300	6.100	6.450	496,000	3,126,560	6.3035	3.337	3.337	3.359	3.252	3.439	930,362	3.3606	-3.69%
2007-11-12	0	6.500	6.480	6.500	6.450	6.750	272,000	1,779,900	6.5438	3.465	3.455	3.465	3.439	3.599	510,198	3.4886	-3.85%
2007-11-09	0	6.760	6.750	6.780	6.750	6.900	630,000	4,283,320	6.7989	3.604	3.599	3.615	3.599	3.679	1,181,709	3.6247	-0.59%
2007-11-08	0	6.800	6.730	6.800	6.770	7.030	616,000	4,239,200	6.8818	3.625	3.588	3.625	3.609	3.748	1,155,449	3.6689	-3.13%
2007-11-07	0	7.020	7.000	7.060	6.950	8.000	502,000	3,528,740	7.0294	3.743	3.732	3.764	3.705	4.265	941,616	3.7475	2.48%
2007-11-06	0	6.850	6.820	6.850	6.800	6.850	384,000	2,621,340	6.8264	3.652	3.636	3.652	3.625	3.652	720,280	3.6393	0.15%
2007-11-05	0	6.840	6.840	6.860	6.830	6.900	854,000	5,842,240	6.8410	3.647	3.647	3.657	3.641	3.679	1,601,873	3.6471	0.00%
2007-11-02	0	6.840	6.760	6.850	6.730	7.100	632,000	4,329,340	6.8502	3.647	3.604	3.652	3.588	3.785	1,185,461	3.6520	1.03%
2007-11-01	0	6.770	6.790	6.830	6.730	6.900	559,800	3,820,980	6.8256	3.609	3.620	3.641	3.588	3.679	1,050,033	3.6389	1.04%
2007-10-31	0	6.700	6.500	6.700	6.600	6.880	386,000	2,600,300	6.7365	3.572	3.465	3.572	3.519	3.668	724,031	3.5914	1.52%
2007-10-30	0	6.600	6.600	6.650	6.500	6.800	530,000	3,500,000	6.6038	3.519	3.519	3.545	3.465	3.625	994,137	3.5206	-2.80%
2007-10-29	0	6.790	6.740	6.790	6.750	7.090	822,000	5,645,580	6.8681	3.620	3.593	3.620	3.599	3.780	1,541,849	3.6616	-2.30%
2007-10-26	0	6.950	6.840	6.950	6.800	7.200	780,000	5,456,760	6.9958	3.705	3.647	3.705	3.625	3.839	1,463,069	3.7297	-2.39%
2007-10-25	0	7.120	7.060	7.120	6.850	7.200	1,624,000	11,554,300	7.1147	3.796	3.764	3.796	3.652	3.839	3,046,184	3.7930	6.27%
2007-10-24	0	6.700	6.650	6.720	6.300	6.900	1,952,000	13,245,700	6.7857	3.572	3.545	3.583	3.359	3.679	3,661,423	3.6176	8.77%
2007-10-23	0	6.160	6.120	6.210	6.160	6.280	262,000	1,631,160	6.2258	3.284	3.263	3.311	3.284	3.348	491,441	3.3191	1.99%
2007-10-22	0	6.040	6.030	6.040	6.000	6.330	1,000,000	6,052,360	6.0524	3.220	3.215	3.220	3.199	3.375	1,875,729	3.2267	-5.63%
2007-10-18	0	6.400	6.400	6.430	6.300	6.660	522,000	3,378,440	6.4721	3.412	3.412	3.428	3.359	3.551	979,131	3.4504	-3.61%
2007-10-17	0	6.640	6.640	6.680	6.610	6.670	358,000	2,379,150	6.6457	3.540	3.540	3.561	3.524	3.556	671,511	3.5430	-2.06%
2007-10-16	0	6.780	6.750	6.840	6.770	7.000	529,150	3,633,910	6.8674	3.615	3.599	3.647	3.609	3.732	992,542	3.6612	-1.60%
2007-10-15	0	6.890	6.870	6.890	6.740	6.950	676,000	4,619,840	6.8341	3.673	3.663	3.673	3.593	3.705	1,267,993	3.6434	1.17%
2007-10-12	0	6.810	6.810	6.850	6.790	7.030	549,000	3,790,800	6.9049	3.631	3.631	3.652	3.620	3.748	1,029,775	3.6812	-1.30%
2007-10-11	0	6.900	6.900	6.910	6.840	7.150	610,000	4,230,060	6.9345	3.679	3.679	3.684	3.647	3.812	1,144,195	3.6970	-2.82%
2007-10-10	0	7.100	7.030	7.100	6.950	7.280	496,000	3,501,500	7.0595	3.785	3.748	3.785	3.705	3.881	930,362	3.7636	0.42%
2007-10-09	0	7.070	7.050	7.070	7.070	7.300	292,000	2,075,780	7.1088	3.769	3.759	3.769	3.769	3.892	547,713	3.7899	-3.15%
2007-10-08	0	7.300	7.160	7.300	7.100	7.700	1,632,000	11,975,068	7.3377	3.892	3.817	3.892	3.785	4.105	3,061,190	3.9119	3.69%
2007-10-05	0	7.040	7.010	7.050	6.950	7.140	870,000	6,126,340	7.0418	3.753	3.737	3.759	3.705	3.807	1,631,884	3.7542	4.30%
2007-10-04	0	6.750	6.750	6.760	6.390	6.990	1,187,000	8,109,580	6.8320	3.599	3.599	3.604	3.407	3.727	2,226,491	3.6423	2.58%
2007-10-03	0	6.630	6.610	6.720	6.600	7.380	2,042,000	14,683,160	7.1906	3.508	3.497	3.556	3.492	3.905	3,859,344	3.8046	-7.92%
2007-10-02	0	7.200	7.170	7.200	7.100	7.450	1,894,000	13,752,580	7.2611	3.810	3.794	3.810	3.757	3.942	3,579,627	3.8419	3.60%
2007-09-28	0	6.950	6.930	6.950	6.660	7.190	1,542,000	10,514,280	6.8186	3.677	3.667	3.677	3.524	3.804	2,914,353	3.6078	-3.34%
2007-09-27	0	7.190	7.180	7.190	7.140	7.430	2,430,000	17,779,400	7.3166	3.804	3.799	3.804	3.778	3.931	4,592,657	3.8713	1.13%
2007-09-25	0	7.110	7.000	7.120	6.650	7.150	4,464,000	31,012,440	6.9472	3.762	3.704	3.767	3.519	3.783	8,436,882	3.6758	10.75%
2007-09-24	0	6.420	6.420	6.440	6.160	6.490	2,256,000	14,467,200	6.4128	3.397	3.397	3.407	3.259	3.434	4,263,801	3.3930	5.94%
2007-09-21	0	6.060	6.060	6.070	5.730	6.120	1,254,000	7,432,620	5.9271	3.206	3.206	3.212	3.032	3.238	2,370,038	3.1361	5.76%
2007-09-20	0	5.730	5.730	5.740	5.660	5.800	270,000	1,549,300	5.7381	3.032	3.032	3.037	2.995	3.069	510,295	3.0361	0.17%
2007-09-19	0	5.720	5.720	5.730	5.600	5.800	226,000	1,287,280	5.6959	3.026	3.026	3.032	2.963	3.069	427,136	3.0137	1.06%
2007-09-18	0	5.660	5.650	5.660	5.640	5.800	366,000	2,075,440	5.6706	2.995	2.989	2.995	2.984	3.069	691,734	3.0003	-2.41%
2007-09-17	0	5.800	5.780	5.840	5.780	5.940	552,000	3,235,240	5.8609	3.069	3.058	3.090	3.058	3.143	1,043,270	3.1011	0.87%
2007-09-14	0	5.750	5.730	5.750	5.650	5.800	598,000	3,437,660	5.7486	3.042	3.032	3.042	2.989	3.069	1,130,210	3.0416	2.31%
2007-09-13	0	5.620	5.580	5.620	5.570	5.650	458,000	2,561,380	5.5925	2.974	2.952	2.974	2.947	2.989	865,612	2.9590	1.26%
2007-09-12	0	5.550	5.500	5.550	5.500	5.650	640,000	3,549,200	5.5456	2.937	2.910	2.937	2.910	2.989	1,209,589	2.9342	1.09%
2007-09-11	0	5.490	5.480	5.500	5.490	5.560	252,000	1,391,800	5.5230	2.905	2.899	2.910	2.905	2.942	476,276	2.9223	-0.18%
2007-09-10	0	5.500	5.470	5.520	5.460	5.650	440,000	2,425,400	5.5123	2.910	2.894	2.921	2.889	2.989	831,592	2.9166	0.92%
2007-09-07	0	5.450	5.450	5.490	5.380	5.450	194,000	1,051,340	5.4193	2.884	2.884	2.905	2.847	2.884	366,657	2.8674	1.11%
2007-09-06	0	5.390	5.380	5.390	5.200	5.500	283,000	1,523,800	5.3845	2.852	2.847	2.852	2.751	2.910	534,865	2.8489	-0.55%
2007-09-05	0	5.420	5.420	5.440	5.400	5.450	156,000	846,080	5.4236	2.868	2.868	2.878	2.857	2.884	294,837	2.8697	0.37%
2007-09-04	0	5.400	5.400	5.440	5.390	5.450	414,000	2,244,620	5.4218	2.857	2.857	2.878	2.852	2.884	782,453	2.8687	-1.28%
2007-09-03	0	5.470	5.470	5.480	5.440	5.500	176,000	964,060	5.4776	2.894	2.894	2.899	2.878	2.910	332,637	2.8982	-0.18%
2007-08-31	0	5.480	5.480	5.500	5.260	5.500	288,000	1,552,140	5.3894	2.899	2.899	2.910	2.783	2.910	544,315	2.8515	0.55%
2007-08-30	0	5.450	5.420	5.450	5.450	5.560	378,000	2,075,360	5.4904	2.884	2.868	2.884	2.884	2.942	714,413	2.9050	0.93%
2007-08-29	0	5.400	5.330	5.400	5.180	5.550	312,000	1,659,960	5.3204	2.857	2.820	2.857	2.741	2.937	589,675	2.8150	-4.42%
2007-08-28	0	5.650	5.640	5.660	5.640	5.890	468,000	2,687,748	5.7431	2.989	2.984	2.995	2.984	3.116	884,512	3.0387	-4.07%
2007-08-27	0	5.890	5.880	5.900	5.700	5.940	484,000	2,817,220	5.8207	3.116	3.111	3.122	3.016	3.143	914,752	3.0798	7.09%
2007-08-24	0	5.500	5.470	5.500	5.450	5.600	118,000	650,680	5.5142	2.910	2.894	2.910	2.884	2.963	223,018	2.9176	-1.79%
2007-08-23	0	5.600	5.550	5.600	5.350	5.600	538,000	2,955,100	5.4928	2.963	2.937	2.963	2.831	2.963	1,016,811	2.9062	6.87%
2007-08-22	0	5.240	5.240	5.260	5.100	5.340	468,000	2,439,420	5.2124	2.773	2.773	2.783	2.698	2.825	884,512	2.7579	-1.69%
2007-08-21	0	5.330	5.300	5.330	5.300	5.830	858,000	4,847,320	5.6496	2.820	2.804	2.820	2.804	3.085	1,621,605	2.9892	-0.19%
2007-08-20	0	5.340	5.340	5.400	4.800	5.400	1,050,000	5,441,900	5.1828	2.825	2.825	2.857	2.540	2.857	1,984,482	2.7422	25.94%
2007-08-17	0	4.240	4.240	4.250	3.800	4.400	922,000	3,695,900	4.0086	2.243	2.243	2.249	2.011	2.328	1,742,564	2.1210	-5.36%
2007-08-16	0	4.480	4.380	4.480	4.340	4.800	522,000	2,332,500	4.4684	2.370	2.317	2.370	2.296	2.540	986,571	2.3642	-7.82%
2007-08-15	0	4.860	4.860	4.940	4.860	5.000	252,000	1,245,020	4.9406	2.571	2.571	2.614	2.571	2.646	476,276	2.6141	-4.33%
2007-08-14	0	5.080	5.010	5.090	4.870	5.100	170,000	851,080	5.0064	2.688	2.651	2.693	2.577	2.698	321,297	2.6489	0.20%
2007-08-13	0	5.070	5.070	5.080	4.980	5.110	116,000	583,560	5.0307	2.683	2.683	2.688	2.635	2.704	219,238	2.6618	0.00%
2007-08-10	0	5.070	5.000	5.080	4.960	5.100	302,000	1,517,080	5.0234	2.683	2.646	2.688	2.624	2.698	570,775	2.6579	-4.70%
2007-08-09	0	5.320	5.310	5.320	5.310	5.390	180,000	961,800	5.3433	2.815	2.810	2.815	2.810	2.852	340,197	2.8272	1.33%
2007-08-08	0	5.250	5.250	5.280	5.050	5.350	366,000	1,881,820	5.1416	2.778	2.778	2.794	2.672	2.831	691,734	2.7204	0.57%
2007-08-07	0	5.220	5.130	5.220	5.090	5.500	432,000	2,279,120	5.2757	2.762	2.714	2.762	2.693	2.910	816,472	2.7914	-1.51%
2007-08-06	0	5.300	5.290	5.320	5.200	5.700	712,000	3,776,380	5.3039	2.804	2.799	2.815	2.751	3.016	1,345,668	2.8063	-8.30%
2007-08-03	0	5.780	5.650	5.780	5.650	5.890	150,000	868,220	5.7881	3.058	2.989	3.058	2.989	3.116	283,497	3.0625	-0.69%
2007-08-02	0	5.820	5.710	5.880	5.550	5.950	478,000	2,751,820	5.7569	3.079	3.021	3.111	2.937	3.148	903,412	3.0460	-0.85%
2007-08-01	0	5.870	5.850	5.870	5.650	5.990	492,000	2,860,180	5.8134	3.106	3.095	3.106	2.989	3.169	929,871	3.0759	-1.51%
2007-07-31	0	5.960	5.960	6.000	5.940	6.110	902,000	5,411,060	5.9990	3.153	3.153	3.175	3.143	3.233	1,704,764	3.1741	0.00%
2007-07-30	0	5.960	5.950	5.960	5.400	6.000	596,000	3,458,940	5.8036	3.153	3.148	3.153	2.857	3.175	1,126,430	3.0707	-0.67%
2007-07-27	0	6.000	5.990	6.000	5.990	6.300	1,138,000	6,896,720	6.0604	3.175	3.169	3.175	3.169	3.333	2,150,800	3.2066	-5.51%
2007-07-26	0	6.350	6.340	6.350	6.320	6.440	870,000	5,532,640	6.3594	3.360	3.355	3.360	3.344	3.407	1,644,285	3.3648	0.47%
2007-07-25	0	6.320	6.320	6.330	6.280	6.400	738,000	4,661,840	6.3169	3.344	3.344	3.349	3.323	3.386	1,394,807	3.3423	-1.56%
2007-07-24	0	6.420	6.400	6.430	6.280	6.440	1,150,000	7,329,380	6.3734	3.397	3.386	3.402	3.323	3.407	2,173,480	3.3722	2.23%
2007-07-23	0	6.280	6.250	6.280	6.200	6.350	844,000	5,278,980	6.2547	3.323	3.307	3.323	3.280	3.360	1,595,145	3.3094	-0.32%
2007-07-20	0	6.300	6.300	6.380	6.250	6.450	880,000	5,556,720	6.3145	3.333	3.333	3.376	3.307	3.413	1,663,185	3.3410	0.80%
2007-07-19	0	6.250	6.240	6.260	6.170	6.350	706,000	4,415,080	6.2537	3.307	3.302	3.312	3.265	3.360	1,334,328	3.3088	0.81%
2007-07-18	0	6.200	6.160	6.200	5.930	6.400	1,454,000	9,000,820	6.1904	3.280	3.259	3.280	3.138	3.386	2,748,035	3.2754	4.03%
2007-07-17	0	5.960	5.940	5.960	5.920	6.000	566,000	3,366,280	5.9475	3.153	3.143	3.153	3.132	3.175	1,069,730	3.1468	-0.33%
2007-07-16	0	5.980	5.930	5.980	5.830	5.980	652,000	3,847,420	5.9010	3.164	3.138	3.164	3.085	3.164	1,232,269	3.1222	1.36%
2007-07-13	0	5.900	5.820	5.900	5.810	6.360	2,378,000	14,195,380	5.9695	3.122	3.079	3.122	3.074	3.365	4,494,378	3.1585	-5.75%
2007-07-12	0	6.260	6.260	6.270	6.240	6.350	448,000	2,812,300	6.2775	3.312	3.312	3.317	3.302	3.360	846,712	3.3214	0.81%
2007-07-11	0	6.210	6.210	6.240	6.200	6.310	768,000	4,789,980	6.2370	3.286	3.286	3.302	3.280	3.339	1,451,507	3.3000	-1.58%
2007-07-10	0	6.310	6.280	6.330	6.300	6.740	1,174,000	7,539,540	6.4221	3.339	3.323	3.349	3.333	3.566	2,218,839	3.3980	-6.38%
2007-07-09	0	6.740	6.710	6.740	6.700	6.800	398,000	2,676,980	6.7261	3.566	3.550	3.566	3.545	3.598	752,213	3.5588	0.45%
2007-07-06	0	6.710	6.710	6.750	6.710	6.840	308,000	2,074,840	6.7365	3.550	3.550	3.571	3.550	3.619	582,115	3.5643	-2.19%
2007-07-05	0	6.860	6.800	6.880	6.750	6.900	246,000	1,674,480	6.8068	3.630	3.598	3.640	3.571	3.651	464,936	3.6015	0.88%
2007-07-04	0	6.800	6.760	6.800	6.700	6.960	484,000	3,300,580	6.8194	3.598	3.577	3.598	3.545	3.683	914,752	3.6082	-2.16%
2007-07-03	0	6.950	6.920	6.950	6.900	7.040	656,000	4,570,460	6.9672	3.677	3.661	3.677	3.651	3.725	1,239,829	3.6864	1.46%
2007-06-29	0	6.850	6.830	6.850	6.710	6.910	296,800	2,015,216	6.7898	3.624	3.614	3.624	3.550	3.656	560,947	3.5925	-0.72%
2007-06-28	0	6.900	6.860	6.900	6.640	7.100	626,000	4,275,240	6.8295	3.651	3.630	3.651	3.513	3.757	1,183,129	3.6135	0.15%
2007-06-27	0	6.890	6.890	6.920	6.600	7.400	2,016,000	13,986,150	6.9376	3.646	3.646	3.661	3.492	3.915	3,810,205	3.6707	0.58%
2007-06-26	0	6.850	6.810	6.850	6.300	6.850	1,248,000	8,097,500	6.4884	3.624	3.603	3.624	3.333	3.624	2,358,698	3.4330	8.56%
2007-06-25	0	6.310	6.300	6.340	6.290	6.900	1,084,500	7,054,640	6.5050	3.339	3.333	3.355	3.328	3.651	2,049,686	3.4418	-8.42%
2007-06-22	0	6.890	6.860	6.880	6.800	7.180	1,182,000	8,149,360	6.8946	3.646	3.630	3.640	3.598	3.799	2,233,959	3.6479	-4.04%
2007-06-21	0	7.180	7.180	7.200	7.150	7.400	832,000	6,027,940	7.2451	3.799	3.799	3.810	3.783	3.915	1,572,465	3.8334	-3.62%
2007-06-20	0	7.450	7.420	7.450	7.420	7.500	438,000	3,264,460	7.4531	3.942	3.926	3.942	3.926	3.968	827,812	3.9435	0.00%
2007-06-18	0	7.450	7.450	7.470	7.270	7.540	974,000	7,233,140	7.4262	3.942	3.942	3.952	3.847	3.989	1,840,843	3.9293	-0.13%
2007-06-15	0	7.460	7.460	7.470	7.400	7.500	140,000	1,043,920	7.4566	3.947	3.947	3.952	3.915	3.968	264,598	3.9453	0.81%
2007-06-14	0	7.500	7.490	7.500	7.440	7.530	452,000	3,381,620	7.4815	3.915	3.910	3.915	3.884	3.931	865,816	3.9057	-0.40%
2007-06-13	0	7.530	7.530	7.540	7.310	7.550	356,000	2,650,220	7.4444	3.931	3.931	3.936	3.816	3.941	681,926	3.8864	2.31%
2007-06-12	0	7.360	7.360	7.400	7.300	7.500	546,000	4,029,020	7.3792	3.842	3.842	3.863	3.811	3.915	1,045,875	3.8523	-1.60%
2007-06-11	0	7.480	7.470	7.480	7.480	7.700	822,000	6,213,880	7.5595	3.905	3.900	3.905	3.905	4.020	1,574,560	3.9464	-0.40%
2007-06-08	0	7.510	7.500	7.510	7.490	7.580	454,000	3,408,040	7.5067	3.921	3.915	3.921	3.910	3.957	869,647	3.9189	-1.18%
2007-06-07	0	7.600	7.590	7.600	7.600	7.780	360,000	2,754,300	7.6508	3.968	3.962	3.968	3.968	4.062	689,588	3.9941	-2.31%
2007-06-06	0	7.780	7.730	7.780	7.630	7.780	282,000	2,185,800	7.7511	4.062	4.035	4.062	3.983	4.062	540,177	4.0464	1.97%
2007-06-05	0	7.630	7.620	7.640	7.460	7.790	270,000	2,051,980	7.5999	3.983	3.978	3.988	3.894	4.067	517,191	3.9675	1.73%
2007-06-04	0	7.500	7.500	7.600	7.490	7.830	460,000	3,562,480	7.7445	3.915	3.915	3.968	3.910	4.088	881,140	4.0430	-2.85%
2007-06-01	0	7.720	7.720	7.730	7.640	7.800	262,000	2,028,700	7.7431	4.030	4.030	4.035	3.988	4.072	501,867	4.0423	1.05%
2007-05-31	0	7.640	7.650	7.700	7.600	7.720	1,094,000	8,385,200	7.6647	3.988	3.994	4.020	3.968	4.030	2,095,582	4.0014	1.19%
2007-05-30	0	7.550	7.560	7.600	7.420	7.950	2,184,000	16,529,480	7.5684	3.941	3.947	3.968	3.874	4.150	4,183,502	3.9511	-5.39%
2007-05-29	0	7.980	7.950	7.980	7.900	8.020	766,000	6,097,640	7.9604	4.166	4.150	4.166	4.124	4.187	1,467,290	4.1557	0.13%
2007-05-28	0	7.970	7.920	7.980	7.900	8.040	982,000	7,811,620	7.9548	4.161	4.135	4.166	4.124	4.197	1,881,043	4.1528	0.50%
2007-05-25	0	7.930	7.930	7.980	7.860	8.300	2,872,000	23,023,060	8.0164	4.140	4.140	4.166	4.103	4.333	5,501,382	4.1850	-1.49%
2007-05-23	0	8.050	8.020	8.050	7.900	8.130	2,420,000	19,384,580	8.0102	4.203	4.187	4.203	4.124	4.244	4,635,565	4.1817	2.03%
2007-05-22	0	7.890	7.890	7.900	7.650	8.010	942,000	7,476,040	7.9363	4.119	4.119	4.124	3.994	4.182	1,804,422	4.1432	0.51%
2007-05-21	0	7.850	7.850	7.890	7.750	8.160	2,928,000	23,441,180	8.0059	4.098	4.098	4.119	4.046	4.260	5,608,651	4.1795	-1.75%
2007-05-18	0	7.990	7.990	8.000	7.560	8.200	1,940,000	15,557,080	8.0191	4.171	4.171	4.176	3.947	4.281	3,716,114	4.1864	3.10%
2007-05-17	0	7.750	7.700	7.750	7.700	7.850	1,072,000	8,334,040	7.7743	4.046	4.020	4.046	4.020	4.098	2,053,440	4.0586	1.31%
2007-05-16	0	7.650	7.650	7.700	7.580	7.700	1,052,000	8,041,760	7.6443	3.994	3.994	4.020	3.957	4.020	2,015,130	3.9907	-0.39%
2007-05-15	0	7.680	7.670	7.680	7.550	7.700	918,000	7,043,740	7.6729	4.009	4.004	4.009	3.941	4.020	1,758,450	4.0057	1.72%
2007-05-14	0	7.550	7.550	7.600	7.280	8.200	3,152,000	23,858,300	7.5693	3.941	3.941	3.968	3.801	4.281	6,037,728	3.9515	-1.05%
2007-05-11	0	7.630	7.600	7.630	7.560	8.050	1,546,500	11,979,540	7.7462	3.983	3.968	3.983	3.947	4.203	2,962,356	4.0439	-4.62%
2007-05-10	0	8.000	7.990	8.000	7.680	9.390	5,147,000	43,818,770	8.5135	4.176	4.171	4.176	4.009	4.902	9,859,196	4.4445	1.78%
2007-05-09	0	7.860	7.810	7.860	6.650	7.980	3,534,200	26,854,020	7.5983	4.103	4.077	4.103	3.472	4.166	6,769,841	3.9667	18.91%
2007-05-08	0	6.610	6.660	6.670	6.100	6.700	2,228,000	14,619,620	6.5618	3.451	3.477	3.482	3.185	3.498	4,267,785	3.4256	-1.34%
2007-05-07	0	6.700	6.660	6.700	5.880	6.700	2,653,000	16,983,860	6.4018	3.498	3.477	3.498	3.070	3.498	5,081,882	3.3420	20.50%
2007-05-04	0	5.560	5.550	5.560	5.480	5.600	804,000	4,430,700	5.5108	2.903	2.897	2.903	2.861	2.923	1,540,080	2.8769	1.09%
2007-05-03	0	5.500	5.490	5.530	5.480	5.530	855,600	4,703,900	5.4978	2.871	2.866	2.887	2.861	2.887	1,638,921	2.8701	0.00%
2007-05-02	0	5.500	5.490	5.500	5.470	5.680	1,020,000	5,640,940	5.5303	2.871	2.866	2.871	2.856	2.965	1,953,833	2.8871	-0.90%
2007-04-30	0	5.550	5.520	5.550	5.300	5.620	650,000	3,584,860	5.5152	2.897	2.882	2.897	2.767	2.934	1,245,090	2.8792	1.65%
2007-04-27	0	5.460	5.400	5.470	5.300	5.550	852,000	4,650,920	5.4588	2.850	2.819	2.856	2.767	2.897	1,632,025	2.8498	-0.91%
2007-04-26	0	5.510	5.510	5.520	5.400	5.620	1,295,000	7,139,960	5.5135	2.876	2.876	2.882	2.819	2.934	2,480,602	2.8783	4.36%
2007-04-25	0	5.280	5.250	5.280	5.000	5.650	1,096,000	5,787,480	5.2805	2.756	2.741	2.756	2.610	2.950	2,099,413	2.7567	-6.55%
2007-04-24	0	5.650	5.650	5.700	5.500	5.800	2,058,000	11,738,280	5.7037	2.950	2.950	2.976	2.871	3.028	3,942,146	2.9776	1.80%
2007-04-23	0	5.550	5.500	5.550	5.100	6.000	2,842,000	16,103,108	5.6661	2.897	2.871	2.897	2.662	3.132	5,443,916	2.9580	15.87%
2007-04-20	0	4.790	4.780	4.830	4.280	4.980	1,966,000	9,283,800	4.7222	2.501	2.495	2.522	2.234	2.600	3,765,918	2.4652	14.05%
2007-04-19	0	4.200	4.200	4.240	4.170	4.250	1,040,000	4,372,260	4.2041	2.193	2.193	2.213	2.177	2.219	1,992,144	2.1948	0.00%
2007-04-18	0	4.200	4.190	4.200	4.180	4.210	328,000	1,374,980	4.1920	2.193	2.187	2.193	2.182	2.198	628,291	2.1884	0.24%
2007-04-17	0	4.190	4.190	4.200	4.140	4.240	444,000	1,865,260	4.2010	2.187	2.187	2.193	2.161	2.213	850,492	2.1932	0.48%
2007-04-16	0	4.170	4.170	4.180	4.090	4.200	680,400	2,822,860	4.1488	2.177	2.177	2.182	2.135	2.193	1,303,322	2.1659	2.21%
2007-04-13	0	4.080	4.080	4.090	3.940	4.100	368,000	1,493,720	4.0590	2.130	2.130	2.135	2.057	2.140	704,912	2.1190	3.55%
2007-04-12	0	3.940	3.940	3.990	3.770	4.000	94,000	371,800	3.9553	2.057	2.057	2.083	1.968	2.088	180,059	2.0649	-2.48%
2007-04-11	0	4.040	4.020	4.040	3.980	4.040	104,000	415,680	3.9969	2.109	2.099	2.109	2.078	2.109	199,214	2.0866	0.75%
2007-04-10	0	4.010	4.010	4.030	3.970	4.000	134,000	535,500	3.9963	2.093	2.093	2.104	2.073	2.088	256,680	2.0863	1.01%
2007-04-04	0	3.970	3.970	3.980	3.740	3.900	52,000	198,760	3.8223	2.073	2.073	2.078	1.952	2.036	99,607	1.9954	7.30%
2007-04-03	0	3.700	3.700	3.740	3.680	3.700	12,000	44,280	3.6900	1.932	1.932	1.952	1.921	1.932	22,986	1.9264	0.54%
2007-04-02	0	3.680	3.680	3.740	3.670	3.670	48,000	176,160	3.6700	1.921	1.921	1.952	1.916	1.916	91,945	1.9159	0.27%
2007-03-30	0	3.670	3.650	3.680	3.670	3.680	64,000	235,340	3.6772	1.916	1.905	1.921	1.916	1.921	122,593	1.9197	-0.81%
2007-03-29	0	3.700	3.670	3.700	3.670	3.700	72,000	265,100	3.6819	1.932	1.916	1.932	1.916	1.932	137,918	1.9222	0.00%
2007-03-28	0	3.700	3.700	3.750	3.700	3.720	296,000	1,095,940	3.7025	1.932	1.932	1.958	1.932	1.942	566,995	1.9329	-0.54%
2007-03-27	0	3.720	3.730	3.770	3.700	3.750	104,000	386,240	3.7138	1.942	1.947	1.968	1.932	1.958	199,214	1.9388	-0.27%
2007-03-26	0	3.730	3.720	3.780	3.710	3.730	230,000	855,820	3.7210	1.947	1.942	1.973	1.937	1.947	440,570	1.9425	-1.84%
2007-03-23	0	3.800	3.770	3.800	3.790	3.840	82,000	311,720	3.8015	1.984	1.968	1.984	1.979	2.005	157,073	1.9846	-0.26%
2007-03-22	0	3.810	3.780	3.840	-	-	0	0	-	1.989	1.973	2.005	-	-	0	-	0.00%
2007-03-21	0	3.810	3.750	3.840	-	-	0	0	-	1.989	1.958	2.005	-	-	0	-	0.00%
2007-03-20	0	3.810	3.770	3.820	-	-	0	0	-	1.989	1.968	1.994	-	-	0	-	0.00%
2007-03-19	0	3.810	3.810	3.830	3.770	3.800	96,000	363,780	3.7894	1.989	1.989	1.999	1.968	1.984	183,890	1.9782	0.26%
2007-03-16	0	3.800	3.770	3.820	-	-	0	0	-	1.984	1.968	1.994	-	-	0	-	0.00%
2007-03-15	0	3.800	3.780	3.830	3.780	3.830	418,000	1,587,940	3.7989	1.984	1.973	1.999	1.973	1.999	800,689	1.9832	0.80%
2007-03-14	0	3.770	3.760	3.850	3.750	3.800	86,000	324,520	3.7735	1.968	1.963	2.010	1.958	1.984	164,735	1.9700	-4.31%
2007-03-13	0	3.940	3.880	3.940	3.860	3.940	150,000	589,000	3.9267	2.057	2.026	2.057	2.015	2.057	287,328	2.0499	2.07%
2007-03-12	0	3.860	3.860	3.920	3.800	3.900	230,000	889,040	3.8654	2.015	2.015	2.046	1.984	2.036	440,570	2.0179	0.78%
2007-03-09	0	3.830	3.820	3.860	3.830	3.870	68,000	261,380	3.8438	1.999	1.994	2.015	1.999	2.020	130,256	2.0067	-0.78%
2007-03-08	0	3.860	3.810	3.860	3.750	3.860	6,000	22,940	3.8233	2.015	1.989	2.015	1.958	2.015	11,493	1.9960	0.00%
2007-03-07	0	3.860	3.800	3.860	3.750	3.880	469,390	1,797,944	3.8304	2.015	1.984	2.015	1.958	2.026	899,127	1.9997	3.21%
2007-03-06	0	3.740	3.710	3.740	3.740	3.850	868,000	3,291,520	3.7921	1.952	1.937	1.952	1.952	2.010	1,662,674	1.9797	-1.58%
2007-03-05	0	3.800	3.730	3.800	3.700	3.900	826,000	3,109,380	3.7644	1.984	1.947	1.984	1.932	2.036	1,582,222	1.9652	-3.55%
2007-03-02	0	3.940	3.900	3.970	3.900	4.020	352,000	1,377,980	3.9147	2.057	2.036	2.073	2.036	2.099	674,264	2.0437	-1.01%
2007-03-01	0	3.980	3.960	3.980	3.960	4.010	400,000	1,589,720	3.9743	2.078	2.067	2.078	2.067	2.093	766,209	2.0748	1.27%
2007-02-28	0	3.930	3.930	3.940	3.700	4.000	788,000	3,043,140	3.8619	2.052	2.052	2.057	1.932	2.088	1,509,432	2.0161	-5.53%
2007-02-27	0	4.160	4.160	4.200	4.160	4.250	776,000	3,258,320	4.1989	2.172	2.172	2.193	2.172	2.219	1,486,446	2.1920	-2.12%
2007-02-26	0	4.250	4.200	4.290	4.180	4.300	240,000	1,008,940	4.2039	2.219	2.193	2.240	2.182	2.245	459,725	2.1947	-0.70%
2007-02-23	0	4.280	4.260	4.320	4.120	4.350	1,416,000	6,000,600	4.2377	2.234	2.224	2.255	2.151	2.271	2,712,380	2.2123	2.88%
2007-02-22	0	4.160	4.180	4.200	4.100	4.230	908,000	3,776,720	4.1594	2.172	2.182	2.193	2.140	2.208	1,739,295	2.1714	2.21%
2007-02-21	0	4.070	4.050	4.070	4.050	4.080	470,000	1,906,860	4.0571	2.125	2.114	2.125	2.114	2.130	900,296	2.1180	-0.25%
2007-02-16	0	4.080	4.080	4.090	4.030	4.100	84,000	340,640	4.0552	2.130	2.130	2.135	2.104	2.140	160,904	2.1170	-0.49%
2007-02-15	0	4.100	4.080	4.100	4.100	4.190	548,000	2,261,300	4.1265	2.140	2.130	2.140	2.140	2.187	1,049,707	2.1542	0.49%
2007-02-14	0	4.080	4.070	4.130	4.080	4.150	2,334,000	9,583,880	4.1062	2.130	2.125	2.156	2.130	2.167	4,470,830	2.1436	-0.49%
2007-02-13	0	4.100	4.040	4.100	4.000	4.160	550,000	2,222,480	4.0409	2.140	2.109	2.140	2.088	2.172	1,053,538	2.1095	-2.38%
2007-02-12	0	4.200	4.120	4.200	4.150	4.300	692,000	2,907,960	4.2023	2.193	2.151	2.193	2.167	2.245	1,325,542	2.1938	-1.18%
2007-02-09	0	4.250	4.240	4.270	4.170	4.340	576,000	2,464,680	4.2790	2.219	2.213	2.229	2.177	2.266	1,103,341	2.2338	2.41%
2007-02-08	0	4.150	4.150	4.170	4.090	4.200	958,000	3,963,640	4.1374	2.167	2.167	2.177	2.135	2.193	1,835,071	2.1599	0.73%
2007-02-07	0	4.120	4.060	4.120	4.050	4.140	1,990,000	8,164,780	4.1029	2.151	2.120	2.151	2.114	2.161	3,811,890	2.1419	3.00%
2007-02-06	0	4.000	3.990	4.030	3.990	4.130	442,000	1,775,800	4.0176	2.088	2.083	2.104	2.083	2.156	846,661	2.0974	-1.96%
2007-02-05	0	4.080	4.020	4.090	4.020	4.150	660,000	2,689,560	4.0751	2.130	2.099	2.135	2.099	2.167	1,264,245	2.1274	1.75%
2007-02-02	0	4.010	4.000	4.040	4.010	4.070	246,000	995,720	4.0476	2.093	2.088	2.109	2.093	2.125	471,219	2.1131	0.00%
2007-02-01	0	4.010	4.000	4.030	3.910	4.040	518,000	2,068,960	3.9941	2.093	2.088	2.104	2.041	2.109	992,241	2.0851	2.82%
2007-01-31	0	3.900	3.900	3.940	3.900	4.040	786,000	3,080,960	3.9198	2.036	2.036	2.057	2.036	2.109	1,505,601	2.0463	-3.47%
2007-01-30	0	4.040	4.040	4.090	4.010	4.100	1,118,400	4,517,460	4.0392	2.109	2.109	2.135	2.093	2.140	2,142,321	2.1087	0.00%
2007-01-29	0	4.040	4.040	4.050	4.000	4.100	744,480	3,006,216	4.0380	2.109	2.109	2.114	2.088	2.140	1,426,068	2.1080	-0.25%
2007-01-26	0	4.050	4.020	4.060	3.900	4.090	3,434,000	13,867,040	4.0382	2.114	2.099	2.120	2.036	2.135	6,577,905	2.1081	0.00%
2007-01-25	0	4.050	4.030	4.080	4.000	4.350	2,336,000	9,515,540	4.0734	2.114	2.104	2.130	2.088	2.271	4,474,661	2.1265	-7.11%
2007-01-24	0	4.360	4.360	4.370	3.900	4.490	1,885,200	8,126,180	4.3105	2.276	2.276	2.281	2.036	2.344	3,611,144	2.2503	10.66%
2007-01-23	0	3.940	3.940	3.980	3.910	4.000	584,000	2,302,020	3.9418	2.057	2.057	2.078	2.041	2.088	1,118,665	2.0578	-1.25%
2007-01-22	0	3.990	3.960	4.100	3.980	4.250	1,540,000	6,231,260	4.0463	2.083	2.067	2.140	2.078	2.219	2,949,905	2.1124	-7.21%
2007-01-19	0	4.300	4.300	4.320	3.720	4.340	5,610,000	22,762,200	4.0574	2.245	2.245	2.255	1.942	2.266	10,746,083	2.1182	16.22%
2007-01-18	0	3.700	3.700	3.740	3.180	3.800	5,962,000	21,027,800	3.5270	1.932	1.932	1.952	1.660	1.984	11,420,347	1.8413	18.97%
2007-01-17	0	3.110	3.110	3.120	3.100	3.140	480,000	1,493,620	3.1117	1.624	1.624	1.629	1.618	1.639	919,451	1.6245	0.00%
2007-01-16	0	3.110	3.100	3.120	3.080	3.150	548,000	1,707,680	3.1162	1.624	1.618	1.629	1.608	1.644	1,049,707	1.6268	-0.64%
2007-01-15	0	3.130	3.090	3.140	3.080	3.140	550,000	1,709,120	3.1075	1.634	1.613	1.639	1.608	1.639	1,053,538	1.6223	0.97%
2007-01-12	0	3.100	3.080	3.140	3.000	3.180	332,000	1,021,660	3.0773	1.618	1.608	1.639	1.566	1.660	635,954	1.6065	0.00%
2007-01-11	0	3.100	3.100	3.150	3.100	3.220	472,000	1,492,460	3.1620	1.618	1.618	1.644	1.618	1.681	904,127	1.6507	-3.13%
2007-01-10	0	3.200	3.200	3.260	3.100	3.260	418,000	1,329,580	3.1808	1.671	1.671	1.702	1.618	1.702	800,689	1.6605	-2.14%
2007-01-09	0	3.270	3.250	3.270	3.250	3.300	272,000	888,000	3.2647	1.707	1.697	1.707	1.697	1.723	521,022	1.7043	0.00%
2007-01-08	0	3.270	3.260	3.300	3.250	3.290	330,000	1,080,560	3.2744	1.707	1.702	1.723	1.697	1.718	632,123	1.7094	-0.61%
2007-01-05	0	3.290	3.290	3.320	3.250	3.300	886,000	2,909,060	3.2834	1.718	1.718	1.733	1.697	1.723	1,697,153	1.7141	1.23%
2007-01-04	0	3.250	3.200	3.250	3.180	3.400	996,000	3,257,840	3.2709	1.697	1.671	1.697	1.660	1.775	1,907,861	1.7076	-0.91%
2007-01-03	0	3.280	3.280	3.290	3.100	3.300	1,972,000	6,394,820	3.2428	1.712	1.712	1.718	1.618	1.723	3,777,411	1.6929	7.19%
2007-01-02	0	3.060	3.050	3.060	2.900	3.080	2,136,000	6,485,220	3.0362	1.597	1.592	1.597	1.514	1.608	4,091,557	1.5850	17.69%
2006-12-29	0	2.600	2.600	2.620	2.570	2.620	200,000	519,200	2.5960	1.357	1.357	1.368	1.342	1.368	383,105	1.3552	-1.14%
2006-12-28	0	2.630	2.600	2.630	2.570	2.660	486,000	1,270,100	2.6134	1.373	1.357	1.373	1.342	1.389	930,944	1.3643	-2.59%
2006-12-27	0	2.700	2.680	2.700	2.700	2.780	198,000	544,520	2.7501	1.410	1.399	1.410	1.410	1.451	379,274	1.4357	-4.26%
2006-12-22	0	2.820	2.820	2.870	2.810	2.820	48,000	135,120	2.8150	1.472	1.472	1.498	1.467	1.472	91,945	1.4696	0.00%
2006-12-21	0	2.820	2.820	2.850	2.820	2.820	16,000	45,120	2.8200	1.472	1.472	1.488	1.472	1.472	30,648	1.4722	-0.35%
2006-12-20	0	2.830	2.800	2.830	2.800	2.840	100,000	281,800	2.8180	1.477	1.462	1.477	1.462	1.483	191,552	1.4711	-0.70%
2006-12-19	0	2.850	2.850	2.890	2.850	2.860	32,000	91,300	2.8531	1.488	1.488	1.509	1.488	1.493	61,297	1.4895	-0.70%
2006-12-18	0	2.870	2.850	2.870	2.850	2.870	42,000	119,780	2.8519	1.498	1.488	1.498	1.488	1.498	80,452	1.4888	-0.35%
2006-12-15	0	2.880	2.840	2.880	2.900	2.920	16,000	46,600	2.9125	1.504	1.483	1.504	1.514	1.524	30,648	1.5205	-1.37%
2006-12-14	0	2.920	2.880	2.940	2.850	2.930	130,000	375,300	2.8869	1.524	1.504	1.535	1.488	1.530	249,018	1.5071	3.55%
2006-12-13	0	2.820	2.820	2.840	2.820	2.820	60,000	169,200	2.8200	1.472	1.472	1.483	1.472	1.472	114,931	1.4722	0.00%
2006-12-12	0	2.820	2.810	2.820	2.800	2.850	44,000	124,180	2.8223	1.472	1.467	1.472	1.462	1.488	84,283	1.4734	1.81%
2006-12-11	0	2.770	2.760	2.810	2.770	2.820	38,000	106,080	2.7916	1.446	1.441	1.467	1.446	1.472	72,790	1.4573	-1.77%
2006-12-08	0	2.820	2.800	2.840	2.800	2.820	166,000	465,320	2.8031	1.472	1.462	1.483	1.462	1.472	317,977	1.4634	-0.35%
2006-12-07	0	2.830	2.820	2.830	2.800	2.840	130,000	367,440	2.8265	1.477	1.472	1.477	1.462	1.483	249,018	1.4756	-0.35%
2006-12-06	0	2.840	2.840	2.900	2.820	2.880	192,000	549,100	2.8599	1.483	1.483	1.514	1.472	1.504	367,780	1.4930	-2.07%
2006-12-05	0	2.900	2.900	2.920	2.810	2.900	128,000	365,480	2.8553	1.514	1.514	1.524	1.467	1.514	245,187	1.4906	2.84%
2006-12-04	0	2.820	2.820	2.840	2.810	2.840	82,000	232,020	2.8295	1.472	1.472	1.483	1.467	1.483	157,073	1.4771	-2.76%
2006-12-01	0	2.900	2.900	2.940	2.900	2.910	356,000	1,032,800	2.9011	1.514	1.514	1.535	1.514	1.519	681,926	1.5145	-0.68%
2006-11-30	0	2.920	2.870	2.920	2.860	2.920	206,000	597,080	2.8984	1.524	1.498	1.524	1.493	1.524	394,598	1.5131	1.39%
2006-11-29	0	2.880	2.810	2.900	2.800	2.920	434,000	1,233,020	2.8411	1.504	1.467	1.514	1.462	1.524	831,337	1.4832	0.00%
2006-11-28	0	2.880	2.820	2.880	2.840	2.960	266,000	764,760	2.8750	1.504	1.472	1.504	1.483	1.545	509,529	1.5009	-4.00%
2006-11-27	0	3.000	3.000	3.010	2.920	3.010	414,000	1,230,100	2.9713	1.566	1.566	1.571	1.524	1.571	793,026	1.5511	0.33%
2006-11-24	0	2.990	2.980	2.990	2.950	3.020	348,000	1,040,420	2.9897	1.561	1.556	1.561	1.540	1.577	666,602	1.5608	-0.66%
2006-11-23	0	3.010	2.980	3.010	2.980	3.140	1,036,000	3,156,720	3.0470	1.571	1.556	1.571	1.556	1.639	1,984,482	1.5907	-4.14%
2006-11-22	0	3.140	3.120	3.140	3.060	3.190	1,860,000	5,843,520	3.1417	1.639	1.629	1.639	1.597	1.665	3,562,872	1.6401	2.28%
2006-11-21	0	3.070	3.060	3.070	3.040	3.090	1,300,000	3,976,040	3.0585	1.603	1.597	1.603	1.587	1.613	2,490,180	1.5967	2.68%
2006-11-20	0	2.990	2.970	2.990	2.890	3.050	1,512,000	4,489,380	2.9692	1.561	1.550	1.561	1.509	1.592	2,896,270	1.5501	4.55%
2006-11-17	0	2.860	2.870	2.880	2.750	2.870	412,000	1,168,640	2.8365	1.493	1.498	1.504	1.436	1.498	789,195	1.4808	2.88%
2006-11-16	0	2.780	2.780	2.850	2.780	2.850	126,000	352,880	2.8006	1.451	1.451	1.488	1.451	1.488	241,356	1.4621	-0.71%
2006-11-15	0	2.800	2.800	2.840	2.800	2.890	124,000	352,600	2.8435	1.462	1.462	1.483	1.462	1.509	237,525	1.4845	-2.44%
2006-11-14	0	2.870	2.820	2.870	2.810	2.910	1,076,000	3,114,900	2.8949	1.498	1.472	1.498	1.467	1.519	2,061,103	1.5113	1.06%
2006-11-13	0	2.840	2.820	2.870	2.790	2.840	412,000	1,161,380	2.8189	1.483	1.472	1.498	1.457	1.483	789,195	1.4716	0.71%
2006-11-10	0	2.820	2.760	2.820	2.760	2.880	430,000	1,211,200	2.8167	1.472	1.441	1.472	1.441	1.504	823,675	1.4705	-1.05%
2006-11-09	0	2.850	2.830	2.850	2.720	2.860	578,000	1,634,560	2.8280	1.488	1.477	1.488	1.420	1.493	1,107,172	1.4763	4.78%
2006-11-08	0	2.720	2.710	2.720	2.650	2.900	766,000	2,126,060	2.7755	1.420	1.415	1.420	1.383	1.514	1,467,290	1.4490	-8.42%
2006-11-07	0	2.970	2.950	2.970	2.950	3.150	1,758,000	5,330,560	3.0322	1.550	1.540	1.550	1.540	1.644	3,367,489	1.5829	-0.67%
2006-11-06	0	2.990	2.980	2.990	2.750	3.200	5,576,000	16,777,080	3.0088	1.561	1.556	1.561	1.436	1.671	10,680,955	1.5707	21.05%
2006-11-03	0	2.470	2.460	2.520	2.420	2.520	314,000	777,480	2.4761	1.289	1.284	1.316	1.263	1.316	601,474	1.2926	3.78%
2006-11-02	0	2.380	2.380	2.400	2.370	2.390	270,000	640,700	2.3730	1.242	1.242	1.253	1.237	1.248	517,191	1.2388	0.00%
2006-11-01	0	2.380	2.350	2.380	2.380	2.390	42,000	100,220	2.3862	1.242	1.227	1.242	1.242	1.248	80,452	1.2457	3.03%
2006-10-31	0	2.310	2.310	2.390	2.310	2.320	142,000	328,940	2.3165	1.206	1.206	1.248	1.206	1.211	272,004	1.2093	-1.28%
2006-10-27	0	2.340	2.310	2.360	2.340	2.360	38,000	89,120	2.3453	1.222	1.206	1.232	1.222	1.232	72,790	1.2243	0.86%
2006-10-26	0	2.320	2.320	2.390	2.310	2.310	14,000	32,340	2.3100	1.211	1.211	1.248	1.206	1.206	26,817	1.2059	0.00%
2006-10-25	0	2.320	2.320	2.400	-	-	0	0	-	1.211	1.211	1.253	-	-	0	-	0.00%
2006-10-24	0	2.320	2.320	2.390	2.320	2.340	56,000	130,680	2.3336	1.211	1.211	1.248	1.211	1.222	107,269	1.2182	-1.28%
2006-10-23	0	2.350	2.340	2.390	2.300	2.350	120,000	280,100	2.3342	1.227	1.222	1.248	1.201	1.227	229,863	1.2186	0.00%
2006-10-20	0	2.350	2.350	2.400	-	-	0	0	-	1.227	1.227	1.253	-	-	0	-	0.00%
2006-10-19	0	2.350	2.350	2.370	2.340	2.350	184,000	432,160	2.3487	1.227	1.227	1.237	1.222	1.227	352,456	1.2261	0.43%
2006-10-18	0	2.340	2.320	2.350	2.340	2.350	198,000	464,720	2.3471	1.222	1.211	1.227	1.222	1.227	379,274	1.2253	-0.43%
2006-10-17	0	2.350	2.350	2.400	2.350	2.350	32,000	75,200	2.3500	1.227	1.227	1.253	1.227	1.227	61,297	1.2268	-0.42%
2006-10-16	0	2.360	2.350	2.400	2.360	2.370	40,000	94,760	2.3690	1.232	1.227	1.253	1.232	1.237	76,621	1.2367	-0.42%
2006-10-13	0	2.370	2.370	2.400	2.370	2.370	26,000	61,620	2.3700	1.237	1.237	1.253	1.237	1.237	49,804	1.2373	-0.84%
2006-10-12	0	2.390	2.380	2.400	2.390	2.390	10,000	23,900	2.3900	1.248	1.242	1.253	1.248	1.248	19,155	1.2477	0.00%
2006-10-11	0	2.420	2.390	2.430	2.420	2.430	38,000	92,240	2.4274	1.248	1.232	1.253	1.248	1.253	73,704	1.2515	2.54%
2006-10-10	0	2.360	2.360	2.430	-	-	0	0	-	1.217	1.217	1.253	-	-	0	-	0.00%
2006-10-09	0	2.360	2.360	2.430	2.350	2.380	138,000	325,100	2.3558	1.217	1.217	1.253	1.212	1.227	267,660	1.2146	-0.84%
2006-10-06	0	2.380	2.380	2.450	2.380	2.380	22,000	52,360	2.3800	1.227	1.227	1.263	1.227	1.227	42,670	1.2271	-1.24%
2006-10-05	0	2.410	2.400	2.430	2.410	2.430	32,000	77,440	2.4200	1.243	1.237	1.253	1.243	1.253	62,066	1.2477	-1.23%
2006-10-04	0	2.440	2.440	2.500	2.350	2.400	150,000	354,940	2.3663	1.258	1.258	1.289	1.212	1.237	290,935	1.2200	0.00%
2006-10-03	0	2.440	2.400	2.500	-	-	0	0	-	1.258	1.237	1.289	-	-	0	-	0.00%
2006-09-29	0	2.440	2.440	2.500	2.400	2.410	48,000	115,420	2.4046	1.258	1.258	1.289	1.237	1.243	93,099	1.2398	-2.01%
2006-09-28	0	2.490	2.410	2.490	-	-	8,000	19,360	2.4200	1.284	1.243	1.284	-	-	15,517	1.2477	0.00%
2006-09-27	0	2.490	2.400	2.490	-	-	0	0	-	1.284	1.237	1.284	-	-	0	-	0.00%
2006-09-26	0	2.490	2.400	2.500	-	-	0	0	-	1.284	1.237	1.289	-	-	0	-	0.00%
2006-09-25	0	2.490	2.410	2.490	-	-	0	0	-	1.284	1.243	1.284	-	-	0	-	-0.80%
2006-09-22	0	2.510	2.410	2.510	2.510	2.510	2,000	5,020	2.5100	1.294	1.243	1.294	1.294	1.294	3,879	1.2941	0.00%
2006-09-21	0	2.510	2.440	2.510	2.500	2.510	20,000	50,060	2.5030	1.294	1.258	1.294	1.289	1.294	38,791	1.2905	2.03%
2006-09-20	0	2.460	2.460	2.480	2.430	2.450	60,000	146,600	2.4433	1.268	1.268	1.279	1.253	1.263	116,374	1.2597	0.41%
2006-09-19	0	2.450	2.450	2.490	2.450	2.480	80,000	196,300	2.4538	1.263	1.263	1.284	1.263	1.279	155,165	1.2651	-1.61%
2006-09-18	0	2.490	2.460	2.490	2.450	2.490	162,000	398,840	2.4620	1.284	1.268	1.284	1.263	1.284	314,210	1.2693	3.75%
2006-09-15	0	2.400	2.400	2.480	2.390	2.700	296,000	739,220	2.4974	1.237	1.237	1.279	1.232	1.392	574,112	1.2876	-9.43%
2006-09-14	0	2.650	2.640	2.690	2.630	2.650	84,000	221,720	2.6395	1.366	1.361	1.387	1.356	1.366	162,924	1.3609	-1.85%
2006-09-13	0	2.700	2.650	2.700	2.700	2.720	50,000	135,400	2.7080	1.392	1.366	1.392	1.392	1.402	96,978	1.3962	-0.74%
2006-09-12	0	2.720	2.700	2.730	2.700	2.770	262,000	716,560	2.7350	1.402	1.392	1.408	1.392	1.428	508,167	1.4101	2.64%
2006-09-11	0	2.650	2.650	2.690	2.650	2.720	116,000	311,980	2.6895	1.366	1.366	1.387	1.366	1.402	224,990	1.3866	-1.12%
2006-09-08	0	2.680	2.630	2.680	2.520	2.680	184,000	476,520	2.5898	1.382	1.356	1.382	1.299	1.382	356,880	1.3352	8.94%
2006-09-07	0	2.460	2.460	2.500	2.440	2.470	164,000	402,700	2.4555	1.268	1.268	1.289	1.258	1.273	318,089	1.2660	0.41%
2006-09-06	0	2.450	2.420	2.470	2.420	2.460	168,000	411,260	2.4480	1.263	1.248	1.273	1.248	1.268	325,847	1.2621	1.24%
2006-09-05	0	2.420	2.400	2.460	2.400	2.420	10,000	24,160	2.4160	1.248	1.237	1.268	1.237	1.248	19,396	1.2456	0.00%
2006-09-04	0	2.420	2.400	2.470	-	-	0	0	-	1.248	1.237	1.273	-	-	0	-	0.00%
2006-09-01	0	2.420	2.380	2.490	-	-	0	0	-	1.248	1.227	1.284	-	-	0	-	0.00%
2006-08-31	0	2.420	2.420	2.460	2.380	2.380	80,000	190,400	2.3800	1.248	1.248	1.268	1.227	1.227	155,165	1.2271	0.00%
2006-08-30	0	2.420	2.360	2.420	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	-1.63%
2006-08-29	0	2.460	2.360	2.460	2.360	2.460	52,000	122,920	2.3638	1.268	1.217	1.268	1.217	1.268	100,857	1.2187	2.50%
2006-08-28	0	2.400	2.360	2.450	-	-	0	0	-	1.237	1.217	1.263	-	-	0	-	0.00%
2006-08-25	0	2.400	2.370	2.470	-	-	0	0	-	1.237	1.222	1.273	-	-	0	-	0.00%
2006-08-24	0	2.400	2.360	2.460	-	-	0	0	-	1.237	1.217	1.268	-	-	0	-	0.00%
2006-08-23	0	2.400	2.400	2.450	2.400	2.400	2,000	4,800	2.4000	1.237	1.237	1.263	1.237	1.237	3,879	1.2374	-2.04%
2006-08-22	0	2.450	2.410	2.450	2.450	2.480	20,000	49,300	2.4650	1.263	1.243	1.263	1.263	1.279	38,791	1.2709	-0.41%
2006-08-21	0	2.460	2.410	2.460	2.400	2.500	264,000	642,980	2.4355	1.268	1.243	1.268	1.237	1.289	512,046	1.2557	4.24%
2006-08-18	0	2.360	2.360	2.400	-	-	0	0	-	1.217	1.217	1.237	-	-	0	-	0.00%
2006-08-17	0	2.360	2.360	2.410	-	-	0	0	-	1.217	1.217	1.243	-	-	0	-	0.00%
2006-08-16	0	2.360	2.360	2.410	2.360	2.360	10,000	23,600	2.3600	1.217	1.217	1.243	1.217	1.217	19,396	1.2168	-2.07%
2006-08-15	0	2.410	2.350	2.410	-	-	0	0	-	1.243	1.212	1.243	-	-	0	-	0.00%
2006-08-14	0	2.410	2.370	2.410	-	-	0	0	-	1.243	1.222	1.243	-	-	0	-	0.00%
2006-08-11	0	2.410	2.350	2.410	2.410	2.410	20,000	48,200	2.4100	1.243	1.212	1.243	1.243	1.243	38,791	1.2425	0.42%
2006-08-10	0	2.400	2.370	2.410	2.390	2.400	38,000	90,900	2.3921	1.237	1.222	1.243	1.232	1.237	73,704	1.2333	2.13%
2006-08-09	0	2.350	2.350	2.360	2.300	2.350	1,226,000	2,876,500	2.3462	1.212	1.212	1.217	1.186	1.212	2,377,909	1.2097	3.07%
2006-08-08	0	2.280	2.280	2.350	2.280	2.370	275,200	645,060	2.3440	1.176	1.176	1.212	1.176	1.222	533,769	1.2085	-3.39%
2006-08-07	0	2.360	2.350	2.360	2.360	2.400	42,000	99,920	2.3790	1.217	1.212	1.217	1.217	1.237	81,462	1.2266	0.43%
2006-08-04	0	2.350	2.350	2.400	2.350	2.350	2,000	4,700	2.3500	1.212	1.212	1.237	1.212	1.212	3,879	1.2116	0.00%
2006-08-03	0	2.350	2.330	2.370	2.350	2.370	78,000	183,860	2.3572	1.212	1.201	1.222	1.212	1.222	151,286	1.2153	0.00%
2006-08-02	0	2.350	2.350	2.370	2.350	2.350	6,000	14,100	2.3500	1.212	1.212	1.222	1.212	1.212	11,637	1.2116	-0.84%
2006-08-01	0	2.370	2.360	2.370	2.370	2.370	22,000	52,140	2.3700	1.222	1.217	1.222	1.222	1.222	42,670	1.2219	0.00%
2006-07-31	0	2.370	2.370	2.410	2.370	2.370	20,000	47,400	2.3700	1.222	1.222	1.243	1.222	1.222	38,791	1.2219	-0.84%
2006-07-28	0	2.390	2.350	2.450	-	-	0	0	-	1.232	1.212	1.263	-	-	0	-	0.00%
2006-07-27	0	2.390	2.380	2.390	2.390	2.390	22,000	52,580	2.3900	1.232	1.227	1.232	1.232	1.232	42,670	1.2322	-0.42%
2006-07-26	0	2.400	2.390	2.420	2.400	2.400	50,000	120,000	2.4000	1.237	1.232	1.248	1.237	1.237	96,978	1.2374	-0.83%
2006-07-25	0	2.420	2.390	2.440	2.420	2.440	24,000	58,200	2.4250	1.248	1.232	1.258	1.248	1.258	46,550	1.2503	-1.22%
2006-07-24	0	2.450	2.390	2.450	2.400	2.450	108,000	261,560	2.4219	1.263	1.232	1.263	1.237	1.263	209,473	1.2487	4.26%
2006-07-21	0	2.350	2.325	2.400	-	-	0	0	-	1.212	1.199	1.237	-	-	0	-	0.00%
2006-07-20	0	2.350	2.350	2.375	2.325	2.325	2,000	4,650	2.3250	1.212	1.212	1.225	1.199	1.199	3,879	1.1987	1.08%
2006-07-19	0	2.325	2.325	2.375	2.325	2.350	62,000	145,450	2.3460	1.199	1.199	1.225	1.199	1.212	120,253	1.2095	-2.11%
2006-07-18	0	2.375	2.325	2.400	-	-	0	0	-	1.225	1.199	1.237	-	-	0	-	0.00%
2006-07-17	0	2.375	2.325	2.375	2.350	2.375	606,000	1,424,250	2.3502	1.225	1.199	1.225	1.212	1.225	1,175,378	1.2117	0.00%
2006-07-14	0	2.375	2.325	2.375	2.350	2.375	1,114,000	2,618,250	2.3503	1.225	1.199	1.225	1.212	1.225	2,160,678	1.2118	1.06%
2006-07-13	0	2.350	2.350	2.375	2.350	2.350	650,000	1,527,500	2.3500	1.212	1.212	1.225	1.212	1.212	1,260,719	1.2116	0.00%
2006-07-12	0	2.350	2.350	2.400	2.350	2.350	12,000	28,200	2.3500	1.212	1.212	1.237	1.212	1.212	23,275	1.2116	0.00%
2006-07-11	0	2.350	2.350	2.400	2.350	2.400	128,000	301,700	2.3570	1.212	1.212	1.237	1.212	1.237	248,265	1.2152	-1.05%
2006-07-10	0	2.375	2.350	2.400	2.375	2.375	30,000	71,250	2.3750	1.225	1.212	1.237	1.225	1.225	58,187	1.2245	1.06%
2006-07-07	0	2.350	2.350	2.375	2.350	2.350	240,000	564,000	2.3500	1.212	1.212	1.225	1.212	1.212	465,496	1.2116	-1.05%
2006-07-06	0	2.375	2.350	2.375	-	-	0	0	-	1.225	1.212	1.225	-	-	0	-	0.00%
2006-07-05	0	2.375	2.350	2.375	-	-	0	0	-	1.225	1.212	1.225	-	-	0	-	0.00%
2006-07-04	0	2.375	2.350	2.400	-	-	0	0	-	1.225	1.212	1.237	-	-	0	-	0.00%
2006-07-03	0	2.375	2.350	2.400	-	-	0	0	-	1.225	1.212	1.237	-	-	0	-	0.00%
2006-06-30	0	2.375	2.375	2.400	2.375	2.375	28,000	66,500	2.3750	1.225	1.225	1.237	1.225	1.225	54,308	1.2245	1.06%
2006-06-29	0	2.350	2.350	2.375	2.350	2.350	30,000	70,500	2.3500	1.212	1.212	1.225	1.212	1.212	58,187	1.2116	0.00%
2006-06-28	0	2.350	2.350	2.375	2.350	2.400	274,000	644,750	2.3531	1.212	1.212	1.225	1.212	1.237	531,441	1.2132	-2.08%
2006-06-27	0	2.400	2.375	2.400	2.400	2.400	170,000	408,000	2.4000	1.237	1.225	1.237	1.237	1.237	329,726	1.2374	3.23%
2006-06-26	0	2.325	2.325	2.400	2.325	2.325	2,000	4,650	2.3250	1.199	1.199	1.237	1.199	1.199	3,879	1.1987	1.09%
2006-06-23	0	2.300	2.300	2.350	-	-	0	0	-	1.186	1.186	1.212	-	-	0	-	0.00%
2006-06-22	0	2.300	2.300	2.375	2.300	2.300	2,150	4,934	2.2949	1.186	1.186	1.225	1.186	1.186	4,170	1.1832	-0.43%
2006-06-21	0	2.310	2.300	2.350	-	-	0	0	-	1.191	1.186	1.212	-	-	0	-	0.00%
2006-06-20	0	2.310	2.300	2.350	-	-	0	0	-	1.191	1.186	1.212	-	-	0	-	0.00%
2006-06-19	0	2.310	2.300	2.375	-	-	0	0	-	1.191	1.186	1.225	-	-	0	-	0.00%
2006-06-16	0	2.350	2.325	2.400	2.350	2.350	18,000	42,300	2.3500	1.191	1.178	1.216	1.191	1.191	35,517	1.1910	0.00%
2006-06-15	0	2.350	2.325	2.350	2.325	2.350	10,000	23,300	2.3300	1.191	1.178	1.191	1.178	1.191	19,732	1.1809	0.00%
2006-06-14	0	2.350	2.325	2.350	-	-	0	0	-	1.191	1.178	1.191	-	-	0	-	0.00%
2006-06-13	0	2.350	2.300	2.350	2.325	2.375	1,386,000	3,248,550	2.3438	1.191	1.166	1.191	1.178	1.204	2,734,790	1.1879	0.00%
2006-06-12	0	2.350	2.350	2.375	2.350	2.375	26,000	61,700	2.3731	1.191	1.191	1.204	1.191	1.204	51,302	1.2027	-1.05%
2006-06-09	0	2.375	2.375	2.400	2.375	2.375	20,000	47,500	2.3750	1.204	1.204	1.216	1.204	1.204	39,463	1.2037	1.06%
2006-06-08	0	2.350	2.350	2.400	2.350	2.350	106,000	249,100	2.3500	1.191	1.191	1.216	1.191	1.191	209,154	1.1910	0.00%
2006-06-07	0	2.350	2.350	2.400	2.325	2.350	482,000	1,123,150	2.3302	1.191	1.191	1.216	1.178	1.191	951,060	1.1809	-1.05%
2006-06-06	0	2.375	2.350	2.400	2.350	2.375	220,000	519,500	2.3614	1.204	1.191	1.216	1.191	1.204	434,094	1.1967	0.00%
2006-06-05	0	2.375	2.350	2.400	2.375	2.450	506,000	1,225,050	2.4210	1.204	1.191	1.216	1.204	1.242	998,415	1.2270	-2.06%
2006-06-02	0	2.425	2.425	2.450	2.350	2.425	134,000	322,100	2.4037	1.229	1.229	1.242	1.191	1.229	264,402	1.2182	3.19%
2006-06-01	0	2.350	2.350	2.400	2.350	2.350	78,000	183,300	2.3500	1.191	1.191	1.216	1.191	1.191	153,906	1.1910	0.00%
2006-05-30	0	2.350	2.325	2.400	-	-	0	0	-	1.191	1.178	1.216	-	-	0	-	0.00%
2006-05-29	0	2.350	2.325	2.400	-	-	0	0	-	1.191	1.178	1.216	-	-	0	-	0.00%
2006-05-26	0	2.350	2.350	2.400	-	-	0	0	-	1.191	1.191	1.216	-	-	0	-	0.00%
2006-05-25	0	2.350	2.325	2.400	2.300	2.350	66,000	154,300	2.3379	1.191	1.178	1.216	1.166	1.191	130,228	1.1848	-3.09%
2006-05-24	0	2.425	2.350	2.425	2.400	2.450	86,000	209,650	2.4378	1.229	1.191	1.229	1.216	1.242	169,691	1.2355	1.04%
2006-05-23	0	2.400	2.375	2.400	2.400	2.400	72,000	172,800	2.4000	1.216	1.204	1.216	1.216	1.216	142,067	1.2163	0.00%
2006-05-22	0	2.400	2.400	2.425	2.400	2.400	162,000	388,800	2.4000	1.216	1.216	1.229	1.216	1.216	319,651	1.2163	-1.03%
2006-05-19	0	2.425	2.400	2.475	2.400	2.425	16,000	38,750	2.4219	1.229	1.216	1.254	1.216	1.229	31,570	1.2274	0.00%
2006-05-18	0	2.425	2.400	2.425	2.400	2.425	512,000	1,229,250	2.4009	1.229	1.216	1.229	1.216	1.229	1,010,254	1.2168	1.04%
2006-05-17	0	2.400	2.400	2.425	2.400	2.400	6,000	14,400	2.4000	1.216	1.216	1.229	1.216	1.216	11,839	1.2163	0.00%
2006-05-16	0	2.400	2.400	2.425	2.400	2.400	426,000	1,022,400	2.4000	1.216	1.216	1.229	1.216	1.216	840,563	1.2163	1.05%
2006-05-15	0	2.375	2.375	2.400	2.350	2.400	596,000	1,424,800	2.3906	1.204	1.204	1.216	1.191	1.216	1,175,999	1.2116	-1.04%
2006-05-12	0	2.400	2.400	2.450	2.400	2.425	542,000	1,302,050	2.4023	1.216	1.216	1.242	1.216	1.229	1,069,449	1.2175	0.00%
2006-05-11	0	2.400	2.400	2.450	2.400	2.425	530,000	1,272,750	2.4014	1.216	1.216	1.242	1.216	1.229	1,045,771	1.2170	-2.04%
2006-05-10	0	2.450	2.400	2.450	2.425	2.450	40,000	97,100	2.4275	1.242	1.216	1.242	1.229	1.242	78,926	1.2303	0.00%
2006-05-09	0	2.450	2.425	2.475	2.425	2.450	70,000	170,250	2.4321	1.242	1.229	1.254	1.229	1.242	138,121	1.2326	1.03%
2006-05-08	0	2.425	2.425	2.450	2.425	2.425	26,000	63,050	2.4250	1.229	1.229	1.242	1.229	1.229	51,302	1.2290	0.00%
2006-05-04	0	2.425	2.400	2.450	2.400	2.425	124,000	300,450	2.4230	1.229	1.216	1.242	1.216	1.229	244,671	1.2280	1.04%
2006-05-03	0	2.400	2.400	2.450	2.400	2.500	420,000	1,018,400	2.4248	1.216	1.216	1.242	1.216	1.267	828,724	1.2289	-1.03%
2006-05-02	0	2.425	2.400	2.425	2.425	2.475	142,000	344,950	2.4292	1.229	1.216	1.229	1.229	1.254	280,188	1.2311	0.00%
2006-04-28	0	2.425	2.400	2.425	2.400	2.450	282,000	681,750	2.4176	1.229	1.216	1.229	1.216	1.242	556,429	1.2252	-1.02%
2006-04-27	0	2.450	2.425	2.475	2.400	2.450	200,000	483,000	2.4150	1.242	1.229	1.254	1.216	1.242	394,631	1.2239	4.26%
2006-04-26	0	2.350	2.350	2.400	2.350	2.425	236,000	562,750	2.3845	1.191	1.191	1.216	1.191	1.229	465,664	1.2085	0.00%
2006-04-25	0	2.350	2.325	2.375	2.325	2.500	406,000	963,600	2.3734	1.191	1.178	1.204	1.178	1.267	801,100	1.2028	-10.48%
2006-04-24	0	2.625	2.600	2.650	2.550	2.675	214,000	559,550	2.6147	1.330	1.318	1.343	1.292	1.356	422,255	1.3251	-2.78%
2006-04-21	0	2.700	2.700	2.725	2.700	2.800	450,000	1,224,650	2.7214	1.368	1.368	1.381	1.368	1.419	887,919	1.3792	-4.42%
2006-04-20	0	2.825	2.825	2.850	2.825	2.850	30,000	85,000	2.8333	1.432	1.432	1.444	1.432	1.444	59,195	1.4359	-0.88%
2006-04-19	0	2.850	2.825	2.900	2.850	2.900	188,000	537,550	2.8593	1.444	1.432	1.470	1.444	1.470	370,953	1.4491	-2.56%
2006-04-18	0	2.925	2.900	2.925	2.900	2.925	60,000	175,200	2.9200	1.482	1.470	1.482	1.470	1.482	118,389	1.4799	1.74%
2006-04-13	0	2.875	2.875	2.900	2.800	2.925	170,400	488,930	2.8693	1.457	1.457	1.470	1.419	1.482	336,225	1.4542	-0.86%
2006-04-12	0	2.900	2.875	2.900	2.850	2.950	222,000	639,500	2.8806	1.470	1.457	1.470	1.444	1.495	438,040	1.4599	-2.52%
2006-04-11	0	2.975	2.950	2.975	2.950	3.050	160,000	483,250	3.0203	1.508	1.495	1.508	1.495	1.546	315,704	1.5307	0.00%
2006-04-10	0	2.975	2.925	2.975	2.925	3.000	141,200	418,420	2.9633	1.508	1.482	1.508	1.482	1.520	278,609	1.5018	-0.83%
2006-04-07	0	3.000	2.925	3.000	2.925	3.050	982,000	2,935,650	2.9895	1.520	1.482	1.520	1.482	1.546	1,937,636	1.5151	-1.64%
2006-04-06	0	3.050	3.000	3.050	2.975	3.100	1,518,000	4,602,850	3.0322	1.546	1.520	1.546	1.508	1.571	2,995,246	1.5367	1.67%
2006-04-04	0	3.000	2.950	3.000	2.850	3.050	1,156,000	3,418,850	2.9575	1.520	1.495	1.520	1.444	1.546	2,280,964	1.4989	3.45%
2006-04-03	0	2.900	2.850	2.925	2.700	3.050	1,340,000	3,874,050	2.8911	1.470	1.444	1.482	1.368	1.546	2,644,024	1.4652	12.62%
2006-03-31	0	2.575	2.525	2.550	2.525	2.575	512,000	1,303,200	2.5453	1.305	1.280	1.292	1.280	1.305	1,010,254	1.2900	1.98%
2006-03-30	0	2.525	2.500	2.525	2.400	2.625	818,000	2,059,500	2.5177	1.280	1.267	1.280	1.216	1.330	1,614,039	1.2760	7.45%
2006-03-29	0	2.350	2.325	2.350	2.300	2.375	1,164,000	2,704,450	2.3234	1.191	1.178	1.191	1.166	1.204	2,296,750	1.1775	4.44%
2006-03-28	0	2.250	2.250	2.300	2.250	2.300	248,000	559,400	2.2556	1.140	1.140	1.166	1.140	1.166	489,342	1.1432	-1.10%
2006-03-27	0	2.275	2.250	2.275	2.275	2.275	158,000	359,450	2.2750	1.153	1.140	1.153	1.153	1.153	311,758	1.1530	0.00%
2006-03-24	0	2.275	2.250	2.325	2.275	2.350	780,000	1,794,100	2.3001	1.153	1.140	1.178	1.153	1.191	1,539,059	1.1657	-1.09%
2006-03-23	0	2.300	2.275	2.350	2.300	2.350	394,000	915,050	2.3225	1.166	1.153	1.191	1.166	1.191	777,422	1.1770	-2.13%
2006-03-22	0	2.350	2.325	2.350	2.325	2.450	646,000	1,536,700	2.3788	1.191	1.178	1.191	1.178	1.242	1,274,657	1.2056	-2.08%
2006-03-21	0	2.400	2.400	2.425	2.300	2.450	932,000	2,247,500	2.4115	1.216	1.216	1.229	1.166	1.242	1,838,978	1.2221	4.35%
2006-03-20	0	2.300	2.275	2.350	2.300	2.350	636,000	1,469,300	2.3102	1.166	1.153	1.191	1.166	1.191	1,254,925	1.1708	-1.08%
2006-03-17	0	2.325	2.250	2.325	2.250	2.400	714,000	1,649,800	2.3106	1.178	1.140	1.178	1.140	1.216	1,408,831	1.1710	-2.11%
2006-03-16	0	2.375	2.350	2.400	2.350	2.400	202,000	481,800	2.3851	1.204	1.191	1.216	1.191	1.216	398,577	1.2088	-1.04%
2006-03-15	0	2.400	2.325	2.400	2.175	2.450	1,274,000	3,038,950	2.3854	1.216	1.178	1.216	1.102	1.242	2,513,796	1.2089	10.34%
2006-03-14	0	2.175	2.175	2.275	2.175	2.200	26,000	57,050	2.1942	1.102	1.102	1.153	1.102	1.115	51,302	1.1120	-1.14%
2006-03-13	0	2.200	2.200	2.225	2.150	2.300	50,800	111,430	2.1935	1.115	1.115	1.128	1.090	1.166	100,236	1.1117	0.00%
2006-03-10	0	2.200	2.200	2.250	2.200	2.250	34,000	75,800	2.2294	1.115	1.115	1.140	1.115	1.140	67,087	1.1299	0.00%
2006-03-09	0	2.200	2.150	2.200	-	-	0	0	-	1.115	1.090	1.115	-	-	0	-	0.00%
2006-03-08	0	2.200	2.150	2.200	-	-	0	0	-	1.115	1.090	1.115	-	-	0	-	0.00%
2006-03-07	0	2.200	2.150	2.200	2.150	2.200	84,000	183,050	2.1792	1.115	1.090	1.115	1.090	1.115	165,745	1.1044	0.00%
2006-03-06	0	2.200	2.200	2.250	2.200	2.250	68,000	151,100	2.2221	1.115	1.115	1.140	1.115	1.140	134,174	1.1261	-2.22%
2006-03-03	0	2.250	2.200	2.300	-	-	0	0	-	1.140	1.115	1.166	-	-	0	-	0.00%
2006-03-02	0	2.250	2.225	2.250	-	-	0	0	-	1.140	1.128	1.140	-	-	0	-	0.00%
2006-03-01	0	2.250	2.200	2.250	2.250	2.275	190,000	428,000	2.2526	1.140	1.115	1.140	1.140	1.153	374,899	1.1416	0.00%
2006-02-28	0	2.250	2.200	2.250	2.200	2.250	578,000	1,299,500	2.2483	1.140	1.115	1.140	1.115	1.140	1,140,482	1.1394	3.45%
2006-02-27	0	2.175	2.175	2.200	2.175	2.175	10,000	21,750	2.1750	1.102	1.102	1.115	1.102	1.102	19,732	1.1023	0.00%
2006-02-24	0	2.175	2.150	2.200	2.175	2.200	78,000	170,350	2.1840	1.102	1.090	1.115	1.102	1.115	153,906	1.1068	-1.14%
2006-02-23	0	2.200	2.175	2.225	2.200	2.250	90,000	199,250	2.2139	1.115	1.102	1.128	1.115	1.140	177,584	1.1220	-2.22%
2006-02-22	0	2.250	2.200	2.250	2.225	2.250	30,000	67,250	2.2417	1.140	1.115	1.140	1.128	1.140	59,195	1.1361	0.00%
2006-02-21	0	2.250	2.200	2.250	2.250	2.250	6,000	13,500	2.2500	1.140	1.115	1.140	1.140	1.140	11,839	1.1403	1.12%
2006-02-20	0	2.225	2.200	2.225	2.200	2.225	38,000	84,250	2.2171	1.128	1.115	1.128	1.115	1.128	74,980	1.1236	0.00%
2006-02-17	0	2.225	2.225	2.250	2.225	2.225	108,000	240,300	2.2250	1.128	1.128	1.140	1.128	1.128	213,100	1.1276	0.00%
2006-02-16	0	2.225	2.200	2.225	2.225	2.225	840,000	1,869,000	2.2250	1.128	1.115	1.128	1.128	1.128	1,657,448	1.1276	-1.11%
2006-02-15	0	2.250	2.200	2.250	2.200	2.275	818,000	1,841,700	2.2515	1.140	1.115	1.140	1.115	1.153	1,614,039	1.1411	0.00%
2006-02-14	0	2.250	2.200	2.250	2.175	2.250	130,000	286,750	2.2058	1.140	1.115	1.140	1.102	1.140	256,510	1.1179	2.27%
2006-02-13	0	2.200	2.175	2.225	2.175	2.200	58,000	127,400	2.1966	1.115	1.102	1.128	1.102	1.115	114,443	1.1132	1.15%
2006-02-10	0	2.175	2.150	-	-	-	0	0	-	1.102	1.090	-	-	-	0	-	0.00%
2006-02-09	0	2.175	2.150	2.300	-	-	0	0	-	1.102	1.090	1.166	-	-	0	-	0.00%
2006-02-08	0	2.175	2.175	-	-	-	0	0	-	1.102	1.102	-	-	-	0	-	0.00%
2006-02-07	0	2.175	2.175	2.225	2.175	2.175	20,000	43,500	2.1750	1.102	1.102	1.128	1.102	1.102	39,463	1.1023	0.00%
2006-02-06	0	2.175	2.175	-	-	-	0	0	-	1.102	1.102	-	-	-	0	-	0.00%
2006-02-03	0	2.175	2.150	2.475	-	-	0	0	-	1.102	1.090	1.254	-	-	0	-	0.00%
2006-02-02	0	2.175	2.175	2.225	-	-	0	0	-	1.102	1.102	1.128	-	-	0	-	1.16%
2006-02-01	0	2.150	2.150	2.225	2.150	2.150	200,000	430,500	2.1525	1.090	1.090	1.128	1.090	1.090	394,631	1.0909	-1.15%
2006-01-27	0	2.175	2.175	2.225	-	-	0	0	-	1.102	1.102	1.128	-	-	0	-	0.00%
2006-01-26	0	2.175	2.175	2.200	-	-	0	0	-	1.102	1.102	1.115	-	-	0	-	0.00%
2006-01-25	0	2.175	2.175	2.200	2.175	2.175	40,000	87,000	2.1750	1.102	1.102	1.115	1.102	1.102	78,926	1.1023	0.00%
2006-01-24	0	2.175	2.175	2.225	2.175	2.175	16,000	34,800	2.1750	1.102	1.102	1.128	1.102	1.102	31,570	1.1023	-1.14%
2006-01-23	0	2.200	2.150	2.225	-	-	0	0	-	1.115	1.090	1.128	-	-	0	-	0.00%
2006-01-20	0	2.200	2.175	2.200	2.200	2.200	12,000	26,400	2.2000	1.115	1.102	1.115	1.115	1.115	23,678	1.1150	1.15%
2006-01-19	0	2.175	2.175	2.200	-	-	0	0	-	1.102	1.102	1.115	-	-	0	-	0.00%
2006-01-18	0	2.175	2.150	2.200	-	-	0	0	-	1.102	1.090	1.115	-	-	0	-	0.00%
2006-01-17	0	2.175	2.175	2.200	2.175	2.200	72,000	157,600	2.1889	1.102	1.102	1.115	1.102	1.115	142,067	1.1093	0.00%
2006-01-16	0	2.175	2.175	2.200	2.150	2.175	120,000	258,500	2.1542	1.102	1.102	1.115	1.090	1.102	236,778	1.0917	-1.14%
2006-01-13	0	2.200	2.175	2.225	2.200	2.200	120,000	264,000	2.2000	1.115	1.102	1.128	1.115	1.115	236,778	1.1150	1.15%
2006-01-12	0	2.175	2.150	2.200	2.175	2.175	20,000	43,500	2.1750	1.102	1.090	1.115	1.102	1.102	39,463	1.1023	0.00%
2006-01-11	0	2.175	2.175	2.200	2.175	2.200	34,000	74,450	2.1897	1.102	1.102	1.115	1.102	1.115	67,087	1.1097	0.00%
2006-01-10	0	2.175	2.150	2.175	2.175	2.175	30,000	65,250	2.1750	1.102	1.090	1.102	1.102	1.102	59,195	1.1023	0.00%
2006-01-09	0	2.175	2.150	2.175	2.175	2.175	40,000	87,000	2.1750	1.102	1.090	1.102	1.102	1.102	78,926	1.1023	0.00%
2006-01-06	0	2.175	2.175	2.225	2.175	2.175	34,000	73,950	2.1750	1.102	1.102	1.128	1.102	1.102	67,087	1.1023	0.00%
2006-01-05	0	2.175	2.175	2.250	2.175	2.175	24,000	52,200	2.1750	1.102	1.102	1.140	1.102	1.102	47,356	1.1023	-1.14%
2006-01-04	0	2.200	2.175	2.300	-	-	0	0	-	1.115	1.102	1.166	-	-	0	-	0.00%
2006-01-03	0	2.200	2.175	2.200	2.200	2.200	12,000	26,400	2.2000	1.115	1.102	1.115	1.115	1.115	23,678	1.1150	-1.12%
2005-12-30	0	2.225	2.200	2.225	-	-	0	0	-	1.128	1.115	1.128	-	-	0	-	0.00%
2005-12-29	0	2.225	2.200	2.250	2.200	2.225	84,000	185,950	2.2137	1.128	1.115	1.140	1.115	1.128	165,745	1.1219	1.14%
2005-12-28	0	2.200	2.200	2.225	2.175	2.175	6,000	13,050	2.1750	1.115	1.115	1.128	1.102	1.102	11,839	1.1023	0.00%
2005-12-23	0	2.200	2.200	2.250	2.200	2.200	8,000	17,600	2.2000	1.115	1.115	1.140	1.115	1.115	15,785	1.1150	0.00%
2005-12-22	0	2.200	2.150	2.225	-	-	0	0	-	1.115	1.090	1.128	-	-	0	-	0.00%
2005-12-21	0	2.200	2.150	2.225	2.200	2.200	50,000	110,000	2.2000	1.115	1.090	1.128	1.115	1.115	98,658	1.1150	1.15%
2005-12-20	0	2.175	2.150	2.250	-	-	0	0	-	1.102	1.090	1.140	-	-	0	-	0.00%
2005-12-19	0	2.175	2.150	2.250	-	-	0	0	-	1.102	1.090	1.140	-	-	0	-	0.00%
2005-12-16	0	2.175	2.175	2.225	-	-	0	0	-	1.102	1.102	1.128	-	-	0	-	0.00%
2005-12-15	0	2.175	2.175	2.250	2.175	2.175	10,000	21,750	2.1750	1.102	1.102	1.140	1.102	1.102	19,732	1.1023	-2.25%
2005-12-14	0	2.225	2.175	2.250	-	-	0	0	-	1.128	1.102	1.140	-	-	0	-	0.00%
2005-12-13	0	2.225	2.200	2.250	2.225	2.225	60,000	133,500	2.2250	1.128	1.115	1.140	1.128	1.128	118,389	1.1276	-1.11%
2005-12-12	0	2.250	2.175	2.250	-	-	0	0	-	1.140	1.102	1.140	-	-	0	-	0.00%
2005-12-09	0	2.250	2.175	2.300	2.200	2.250	76,000	170,000	2.2368	1.140	1.102	1.166	1.115	1.140	149,960	1.1336	2.27%
2005-12-08	0	2.200	2.150	2.250	2.200	2.200	20,000	44,000	2.2000	1.115	1.090	1.140	1.115	1.115	39,463	1.1150	0.00%
2005-12-07	0	2.200	2.175	2.225	2.200	2.200	94,000	206,800	2.2000	1.115	1.102	1.128	1.115	1.115	185,476	1.1150	0.00%
2005-12-06	0	2.200	2.200	2.250	-	-	0	0	-	1.115	1.115	1.140	-	-	0	-	0.00%
2005-12-05	0	2.200	2.200	2.275	2.200	2.200	16,000	35,200	2.2000	1.115	1.115	1.153	1.115	1.115	31,570	1.1150	0.00%
2005-12-02	0	2.200	2.200	2.225	-	-	0	0	-	1.115	1.115	1.128	-	-	0	-	0.00%
2005-12-01	0	2.200	2.175	2.225	2.150	2.200	58,000	126,350	2.1784	1.115	1.102	1.128	1.090	1.115	114,443	1.1040	1.15%
2005-11-30	0	2.175	2.175	2.200	2.150	2.175	30,000	64,750	2.1583	1.102	1.102	1.115	1.090	1.102	59,195	1.0939	1.16%
2005-11-29	0	2.150	2.150	2.225	-	-	0	0	-	1.090	1.090	1.128	-	-	0	-	0.00%
2005-11-28	0	2.150	2.150	2.200	-	-	0	0	-	1.090	1.090	1.115	-	-	0	-	0.00%
2005-11-25	0	2.150	2.150	2.225	-	-	0	0	-	1.090	1.090	1.128	-	-	0	-	0.00%
2005-11-24	0	2.150	2.150	2.225	2.150	2.150	10,000	21,500	2.1500	1.090	1.090	1.128	1.090	1.090	19,732	1.0896	-2.27%
2005-11-23	0	2.200	2.175	2.225	-	-	0	0	-	1.115	1.102	1.128	-	-	0	-	0.00%
2005-11-22	0	2.200	2.150	2.225	2.175	2.200	20,000	43,750	2.1875	1.115	1.090	1.128	1.102	1.115	39,463	1.1086	2.33%
2005-11-21	0	2.150	2.150	2.200	-	-	0	0	-	1.090	1.090	1.115	-	-	0	-	0.00%
2005-11-18	0	2.150	2.150	2.200	-	-	0	0	-	1.090	1.090	1.115	-	-	0	-	0.00%
2005-11-17	0	2.150	2.150	2.200	2.150	2.150	78,000	167,700	2.1500	1.090	1.090	1.115	1.090	1.090	153,906	1.0896	-1.15%
2005-11-16	0	2.175	2.150	2.175	2.150	2.225	690,000	1,486,950	2.1550	1.102	1.090	1.102	1.090	1.128	1,361,475	1.0922	-1.14%
2005-11-15	0	2.200	2.150	2.200	2.200	2.225	68,000	150,100	2.2074	1.115	1.090	1.115	1.115	1.128	134,174	1.1187	1.15%
2005-11-14	0	2.175	2.100	2.225	2.175	2.175	10,000	21,750	2.1750	1.102	1.064	1.128	1.102	1.102	19,732	1.1023	1.16%
2005-11-11	0	2.150	2.100	2.150	2.150	2.150	46,000	98,900	2.1500	1.090	1.064	1.090	1.090	1.090	90,765	1.0896	0.00%
2005-11-10	0	2.150	2.075	2.150	2.150	2.200	1,260,000	2,712,600	2.1529	1.090	1.052	1.090	1.090	1.115	2,486,172	1.0911	-3.37%
2005-11-09	0	2.225	2.175	2.300	-	-	0	0	-	1.128	1.102	1.166	-	-	0	-	0.00%
2005-11-08	0	2.225	2.200	2.300	-	-	0	0	-	1.128	1.115	1.166	-	-	0	-	0.00%
2005-11-07	0	2.225	2.175	2.225	-	-	0	0	-	1.128	1.102	1.128	-	-	0	-	-2.20%
2005-11-04	0	2.275	2.275	2.300	2.275	2.275	10,000	22,750	2.2750	1.153	1.153	1.166	1.153	1.153	19,732	1.1530	4.60%
2005-11-03	0	2.175	2.175	2.250	2.175	2.175	274,000	628,950	2.2954	1.102	1.102	1.140	1.102	1.102	540,644	1.1633	-1.14%
2005-11-02	0	2.200	2.175	2.300	-	-	0	0	-	1.115	1.102	1.166	-	-	0	-	0.00%
2005-11-01	0	2.200	2.100	2.300	2.200	2.200	14,000	30,800	2.2000	1.115	1.064	1.166	1.115	1.115	27,624	1.1150	0.00%
2005-10-31	0	2.200	2.050	2.250	-	-	0	0	-	1.115	1.039	1.140	-	-	0	-	0.00%
2005-10-28	0	2.200	2.200	2.225	2.050	2.200	62,000	134,300	2.1661	1.115	1.115	1.128	1.039	1.115	122,335	1.0978	-2.22%
2005-10-27	0	2.250	2.200	2.250	2.250	2.250	38,000	85,500	2.2500	1.140	1.115	1.140	1.140	1.140	74,980	1.1403	0.00%
2005-10-26	0	2.250	2.200	2.250	-	-	0	0	-	1.140	1.115	1.140	-	-	0	-	-3.23%
2005-10-25	0	2.325	2.225	2.325	2.300	2.325	218,000	503,500	2.3096	1.178	1.128	1.178	1.166	1.178	430,147	1.1705	1.09%
2005-10-24	0	2.300	2.300	2.350	2.300	2.300	116,000	266,800	2.3000	1.166	1.166	1.191	1.166	1.166	228,886	1.1656	0.00%
2005-10-21	0	2.300	2.275	2.300	2.300	2.300	130,000	299,000	2.3000	1.166	1.153	1.166	1.166	1.166	256,510	1.1656	0.00%
2005-10-20	0	2.300	2.300	2.350	2.300	2.300	72,000	165,600	2.3000	1.166	1.166	1.191	1.166	1.166	142,067	1.1656	0.00%
2005-10-19	0	2.300	2.300	2.350	2.300	2.300	230,000	529,000	2.3000	1.166	1.166	1.191	1.166	1.166	453,825	1.1656	0.00%
2005-10-18	0	2.300	2.300	2.325	2.300	2.300	78,000	179,400	2.3000	1.166	1.166	1.178	1.166	1.166	153,906	1.1656	0.00%
2005-10-17	0	2.300	2.300	2.325	2.300	2.300	46,000	105,800	2.3000	1.166	1.166	1.178	1.166	1.166	90,765	1.1656	0.00%
2005-10-14	0	2.300	2.300	2.325	2.300	2.325	128,000	295,150	2.3059	1.166	1.166	1.178	1.166	1.178	252,564	1.1686	-1.08%
2005-10-13	0	2.325	2.325	2.350	2.325	2.325	18,000	41,850	2.3250	1.178	1.178	1.191	1.178	1.178	35,517	1.1783	2.88%
2005-10-12	0	2.300	2.300	2.400	2.300	2.300	6,000	13,800	2.3000	1.145	1.145	1.195	1.145	1.145	12,048	1.1454	-4.17%
2005-10-10	0	2.400	2.275	2.400	-	-	0	0	-	1.195	1.133	1.195	-	-	0	-	0.00%
2005-10-07	0	2.400	2.200	2.400	2.400	2.400	2,000	4,800	2.4000	1.195	1.096	1.195	1.195	1.195	4,016	1.1952	4.35%
2005-10-06	0	2.300	2.250	2.300	2.250	2.300	80,000	182,600	2.2825	1.145	1.120	1.145	1.120	1.145	160,646	1.1367	0.00%
2005-10-05	0	2.300	2.300	2.375	2.300	2.300	30,000	69,000	2.3000	1.145	1.145	1.183	1.145	1.145	60,242	1.1454	-1.08%
2005-10-04	0	2.325	2.325	2.400	2.300	2.325	10,000	23,200	2.3200	1.158	1.158	1.195	1.145	1.158	20,081	1.1553	-1.06%
2005-10-03	0	2.350	2.300	2.425	2.350	2.350	34,000	79,900	2.3500	1.170	1.145	1.208	1.170	1.170	68,275	1.1703	-4.08%
2005-09-30	0	2.450	2.375	2.450	2.450	2.500	72,000	176,700	2.4542	1.220	1.183	1.220	1.220	1.245	144,581	1.2221	2.08%
2005-09-29	0	2.400	2.350	2.400	2.400	2.450	148,000	355,700	2.4034	1.195	1.170	1.195	1.195	1.220	297,195	1.1969	0.00%
2005-09-28	0	2.400	2.300	2.425	2.400	2.425	62,000	149,300	2.4081	1.195	1.145	1.208	1.195	1.208	124,501	1.1992	-1.03%
2005-09-27	0	2.425	2.300	2.425	2.425	2.425	88,000	213,400	2.4250	1.208	1.145	1.208	1.208	1.208	176,711	1.2076	-1.02%
2005-09-26	0	2.450	2.300	2.450	2.450	2.450	8,800	21,360	2.4273	1.220	1.145	1.220	1.220	1.220	17,671	1.2088	0.00%
2005-09-23	0	2.450	2.350	2.500	2.450	2.475	70,000	172,100	2.4586	1.220	1.170	1.245	1.220	1.233	140,565	1.2243	-2.00%
2005-09-22	0	2.500	2.475	2.500	2.400	2.500	120,000	292,250	2.4354	1.245	1.233	1.245	1.195	1.245	240,969	1.2128	4.17%
2005-09-21	0	2.400	2.400	2.425	2.400	2.400	38,000	91,200	2.4000	1.195	1.195	1.208	1.195	1.195	76,307	1.1952	2.13%
2005-09-20	0	2.350	2.325	2.350	2.350	2.400	48,000	114,450	2.3844	1.170	1.158	1.170	1.170	1.195	96,388	1.1874	-1.05%
2005-09-16	0	2.375	2.350	2.400	2.300	2.375	66,000	155,450	2.3553	1.183	1.170	1.195	1.145	1.183	132,533	1.1729	1.06%
2005-09-15	0	2.350	2.300	2.350	2.350	2.350	42,000	98,700	2.3500	1.170	1.145	1.170	1.170	1.170	84,339	1.1703	4.44%
2005-09-14	0	2.250	2.250	2.300	2.250	2.250	64,000	144,000	2.2500	1.120	1.120	1.145	1.120	1.120	128,517	1.1205	-1.10%
2005-09-13	0	2.275	2.275	2.325	2.275	2.275	34,000	77,350	2.2750	1.133	1.133	1.158	1.133	1.133	68,275	1.1329	-1.09%
2005-09-12	0	2.300	2.275	2.325	2.275	2.300	58,000	133,200	2.2966	1.145	1.133	1.158	1.133	1.145	116,468	1.1437	2.22%
2005-09-09	0	2.250	2.200	2.275	-	-	0	0	-	1.120	1.096	1.133	-	-	0	-	0.00%
2005-09-08	0	2.250	2.200	2.275	-	-	0	0	-	1.120	1.096	1.133	-	-	0	-	0.00%
2005-09-07	0	2.250	2.250	2.275	2.250	2.275	40,000	90,500	2.2625	1.120	1.120	1.133	1.120	1.133	80,323	1.1267	0.00%
2005-09-06	0	2.250	2.200	2.275	2.250	2.300	50,000	113,400	2.2680	1.120	1.096	1.133	1.120	1.145	100,404	1.1294	1.12%
2005-09-05	0	2.225	2.200	2.225	2.225	2.225	48,080	106,968	2.2248	1.108	1.096	1.108	1.108	1.108	96,548	1.1079	2.30%
2005-09-02	0	2.175	2.175	2.225	-	-	0	0	-	1.083	1.083	1.108	-	-	0	-	0.00%
2005-09-01	0	2.175	2.175	2.250	-	-	0	0	-	1.083	1.083	1.120	-	-	0	-	0.00%
2005-08-31	0	2.175	2.175	2.250	2.175	2.175	10,000	21,750	2.1750	1.083	1.083	1.120	1.083	1.083	20,081	1.0831	0.00%
2005-08-30	0	2.175	2.175	2.275	-	-	0	0	-	1.083	1.083	1.133	-	-	0	-	0.00%
2005-08-29	0	2.175	2.175	2.250	2.175	2.175	10,000	21,750	2.1750	1.083	1.083	1.120	1.083	1.083	20,081	1.0831	0.00%
2005-08-26	0	2.175	2.175	2.275	2.175	2.175	20,000	43,750	2.1875	1.083	1.083	1.133	1.083	1.083	40,162	1.0894	0.00%
2005-08-25	0	2.175	2.175	2.250	2.150	2.150	68,000	146,200	2.1500	1.083	1.083	1.120	1.071	1.071	136,549	1.0707	1.16%
2005-08-24	0	2.150	2.150	2.250	2.150	2.150	20,000	43,000	2.1500	1.071	1.071	1.120	1.071	1.071	40,162	1.0707	0.00%
2005-08-23	0	2.150	2.150	2.225	2.150	2.150	10,000	21,500	2.1500	1.071	1.071	1.108	1.071	1.071	20,081	1.0707	0.00%
2005-08-22	0	2.150	2.150	2.200	2.150	2.150	30,000	64,500	2.1500	1.071	1.071	1.096	1.071	1.071	60,242	1.0707	0.00%
2005-08-19	0	2.150	2.150	2.200	2.150	2.150	84,000	180,600	2.1500	1.071	1.071	1.096	1.071	1.071	168,678	1.0707	0.00%
2005-08-18	0	2.150	2.150	2.250	2.150	2.150	16,000	34,400	2.1500	1.071	1.071	1.120	1.071	1.071	32,129	1.0707	-1.15%
2005-08-17	0	2.175	2.175	2.200	-	-	0	0	-	1.083	1.083	1.096	-	-	0	-	1.16%
2005-08-16	0	2.150	2.150	2.200	2.150	2.150	16,000	34,400	2.1500	1.071	1.071	1.096	1.071	1.071	32,129	1.0707	-2.27%
2005-08-15	0	2.200	2.150	2.200	2.200	2.200	30,000	66,000	2.2000	1.096	1.071	1.096	1.096	1.096	60,242	1.0956	0.00%
2005-08-12	0	2.200	2.175	2.250	2.200	2.200	60,000	132,000	2.2000	1.096	1.083	1.120	1.096	1.096	120,485	1.0956	-2.22%
2005-08-11	0	2.250	2.200	2.275	2.250	2.250	18,000	40,500	2.2500	1.120	1.096	1.133	1.120	1.120	36,145	1.1205	0.00%
2005-08-10	0	2.250	2.200	2.250	2.250	2.250	2,000	4,500	2.2500	1.120	1.096	1.120	1.120	1.120	4,016	1.1205	2.27%
2005-08-09	0	2.200	2.200	2.250	2.200	2.200	46,000	101,200	2.2000	1.096	1.096	1.120	1.096	1.096	92,371	1.0956	0.00%
2005-08-08	0	2.200	2.200	2.250	2.200	2.200	2,000	4,400	2.2000	1.096	1.096	1.120	1.096	1.096	4,016	1.0956	0.00%
2005-08-05	0	2.200	2.200	2.225	2.175	2.200	60,000	131,750	2.1958	1.096	1.096	1.108	1.083	1.096	120,485	1.0935	1.15%
2005-08-04	0	2.175	2.175	2.225	-	-	0	0	-	1.083	1.083	1.108	-	-	0	-	1.16%
2005-08-03	0	2.150	2.150	2.250	2.150	2.175	170,000	367,250	2.1603	1.071	1.071	1.120	1.071	1.083	341,373	1.0758	-2.27%
2005-08-02	0	2.200	2.175	2.200	-	-	0	0	-	1.096	1.083	1.096	-	-	0	-	0.00%
2005-08-01	0	2.200	2.175	2.250	2.175	2.200	30,000	65,750	2.1917	1.096	1.083	1.120	1.083	1.096	60,242	1.0914	1.15%
2005-07-29	0	2.175	2.150	2.300	2.175	2.175	14,000	30,450	2.1750	1.083	1.071	1.145	1.083	1.083	28,113	1.0831	0.00%
2005-07-28	0	2.175	2.150	2.250	-	-	0	0	-	1.083	1.071	1.120	-	-	0	-	0.00%
2005-07-27	0	2.175	2.175	2.225	2.175	2.175	10,000	21,750	2.1750	1.083	1.083	1.108	1.083	1.083	20,081	1.0831	0.00%
2005-07-26	0	2.175	2.150	2.425	-	-	0	0	-	1.083	1.071	1.208	-	-	0	-	0.00%
2005-07-25	0	2.175	2.175	2.300	-	-	0	0	-	1.083	1.083	1.145	-	-	0	-	0.00%
2005-07-22	0	2.175	2.175	2.275	2.175	2.175	2,000	4,350	2.1750	1.083	1.083	1.133	1.083	1.083	4,016	1.0831	0.00%
2005-07-21	0	2.175	2.175	2.225	2.175	2.175	4,000	8,700	2.1750	1.083	1.083	1.108	1.083	1.083	8,032	1.0831	-2.25%
2005-07-20	0	2.225	2.200	2.225	2.150	2.225	122,000	270,950	2.2209	1.108	1.096	1.108	1.071	1.108	244,985	1.1060	3.49%
2005-07-19	0	2.150	2.150	2.200	2.150	2.150	2,000	4,300	2.1500	1.071	1.071	1.096	1.071	1.071	4,016	1.0707	0.00%
2005-07-18	0	2.150	2.150	2.300	2.150	2.150	240,000	516,000	2.1500	1.071	1.071	1.145	1.071	1.071	481,938	1.0707	0.00%
2005-07-15	0	2.150	2.150	2.175	2.150	2.150	814,000	1,750,100	2.1500	1.071	1.071	1.083	1.071	1.071	1,634,574	1.0707	0.00%
2005-07-14	0	2.150	2.125	2.150	2.125	2.150	624,000	1,341,250	2.1494	1.071	1.058	1.071	1.058	1.071	1,253,039	1.0704	-2.27%
2005-07-13	0	2.200	2.150	2.200	-	-	0	0	-	1.096	1.071	1.096	-	-	0	-	0.00%
2005-07-12	0	2.200	2.175	2.225	2.150	2.200	170,000	370,050	2.1768	1.096	1.083	1.108	1.071	1.096	341,373	1.0840	2.33%
2005-07-11	0	2.150	2.150	2.175	2.150	2.150	56,000	120,400	2.1500	1.071	1.071	1.083	1.071	1.071	112,452	1.0707	0.00%
2005-07-08	0	2.150	2.150	2.175	2.150	2.150	224,000	481,600	2.1500	1.071	1.071	1.083	1.071	1.071	449,809	1.0707	0.00%
2005-07-07	0	2.150	2.150	2.200	2.150	2.150	20,000	43,000	2.1500	1.071	1.071	1.096	1.071	1.071	40,162	1.0707	0.00%
2005-07-06	0	2.150	2.150	2.175	2.150	2.150	548,000	1,178,200	2.1500	1.071	1.071	1.083	1.071	1.071	1,100,425	1.0707	0.00%
2005-07-05	0	2.150	2.150	2.175	2.150	2.150	60,000	129,000	2.1500	1.071	1.071	1.083	1.071	1.071	120,485	1.0707	0.00%
2005-07-04	0	2.150	2.150	2.175	2.125	2.175	478,000	1,028,450	2.1516	1.071	1.071	1.083	1.058	1.083	959,860	1.0715	0.00%
2005-06-30	0	2.150	2.150	2.175	2.150	2.150	156,000	335,400	2.1500	1.071	1.071	1.083	1.071	1.071	313,260	1.0707	0.00%
2005-06-29	0	2.150	2.150	2.175	2.150	2.150	58,000	124,700	2.1500	1.071	1.071	1.083	1.071	1.071	116,468	1.0707	0.00%
2005-06-28	0	2.150	2.125	2.150	2.150	2.150	400,000	860,000	2.1500	1.071	1.058	1.071	1.071	1.071	803,230	1.0707	1.18%
2005-06-27	0	2.125	2.125	2.175	2.125	2.125	20,000	42,500	2.1250	1.058	1.058	1.083	1.058	1.058	40,162	1.0582	-1.16%
2005-06-24	0	2.150	2.075	2.150	2.150	2.150	292,000	627,800	2.1500	1.071	1.033	1.071	1.071	1.071	586,358	1.0707	0.00%
2005-06-23	0	2.150	2.150	2.175	2.150	2.150	100,000	215,000	2.1500	1.071	1.071	1.083	1.071	1.071	200,808	1.0707	-1.15%
2005-06-22	0	2.175	2.150	2.200	2.175	2.175	10,000	21,750	2.1750	1.083	1.071	1.096	1.083	1.083	20,081	1.0831	1.16%
2005-06-21	0	2.150	2.150	2.200	2.150	2.150	24,000	51,600	2.1500	1.071	1.071	1.096	1.071	1.071	48,194	1.0707	0.00%
2005-06-20	0	2.150	2.150	2.200	2.150	2.200	42,000	91,450	2.1774	1.071	1.071	1.096	1.071	1.096	84,339	1.0843	-0.92%
2005-06-17	0	2.200	2.150	2.200	2.150	2.200	106,000	228,500	2.1557	1.081	1.056	1.081	1.056	1.081	215,799	1.0589	0.00%
2005-06-16	0	2.200	2.175	2.200	2.150	2.200	90,000	194,750	2.1639	1.081	1.068	1.081	1.056	1.081	183,225	1.0629	1.15%
2005-06-15	0	2.175	2.175	2.225	2.150	2.175	74,000	160,700	2.1716	1.068	1.068	1.093	1.056	1.068	150,652	1.0667	1.16%
2005-06-14	0	2.150	2.150	2.200	2.150	2.150	88,000	189,200	2.1500	1.056	1.056	1.081	1.056	1.056	179,154	1.0561	0.00%
2005-06-13	0	2.150	2.150	2.200	-	-	0	0	-	1.056	1.056	1.081	-	-	0	-	0.00%
2005-06-10	0	2.150	2.150	2.200	2.150	2.175	90,000	194,750	2.1639	1.056	1.056	1.081	1.056	1.068	183,225	1.0629	-1.15%
2005-06-09	0	2.175	2.150	2.200	2.175	2.175	10,000	21,750	2.1750	1.068	1.056	1.081	1.068	1.068	20,358	1.0684	1.16%
2005-06-08	0	2.150	2.150	2.175	2.150	2.150	232,000	498,800	2.1500	1.056	1.056	1.068	1.056	1.056	472,314	1.0561	0.00%
2005-06-07	0	2.150	2.150	2.200	2.150	2.150	60,000	129,000	2.1500	1.056	1.056	1.081	1.056	1.056	122,150	1.0561	0.00%
2005-06-06	0	2.150	2.100	2.175	2.150	2.150	84,000	180,600	2.1500	1.056	1.032	1.068	1.056	1.056	171,010	1.0561	0.00%
2005-06-03	0	2.150	2.150	2.175	2.150	2.150	104,000	223,600	2.1500	1.056	1.056	1.068	1.056	1.056	211,727	1.0561	0.00%
2005-06-02	0	2.150	2.150	2.175	2.150	2.175	248,000	533,450	2.1510	1.056	1.056	1.068	1.056	1.068	504,888	1.0566	-1.15%
2005-06-01	0	2.175	2.175	2.225	2.150	2.225	754,000	1,638,700	2.1733	1.068	1.068	1.093	1.056	1.093	1,535,021	1.0675	8.75%
2005-05-31	0	2.000	2.000	2.075	2.000	2.000	20,000	40,000	2.0000	0.982	0.982	1.019	0.982	0.982	40,717	0.9824	-2.44%
2005-05-30	0	2.050	2.025	2.175	2.050	2.050	20,000	41,000	2.0500	1.007	0.995	1.068	1.007	1.007	40,717	1.0070	2.50%
2005-05-27	0	2.000	2.000	2.050	-	-	0	0	-	0.982	0.982	1.007	-	-	0	-	0.00%
2005-05-26	0	2.000	2.000	2.050	-	-	0	0	-	0.982	0.982	1.007	-	-	0	-	0.00%
2005-05-25	0	2.000	2.000	2.050	2.000	2.050	44,000	89,700	2.0386	0.982	0.982	1.007	0.982	1.007	89,577	1.0014	0.00%
2005-05-24	0	2.000	2.000	2.050	-	-	0	0	-	0.982	0.982	1.007	-	-	0	-	0.00%
2005-05-23	0	2.000	2.000	2.100	2.000	2.000	64,000	128,000	2.0000	0.982	0.982	1.032	0.982	0.982	130,294	0.9824	0.00%
2005-05-20	0	2.000	2.000	2.025	2.000	2.000	58,000	116,000	2.0000	0.982	0.982	0.995	0.982	0.982	118,079	0.9824	-2.44%
2005-05-19	0	2.050	2.025	2.050	-	-	0	0	-	1.007	0.995	1.007	-	-	0	-	-1.20%
2005-05-18	0	2.075	2.000	2.150	2.050	2.075	24,000	49,650	2.0688	1.019	0.982	1.056	1.007	1.019	48,860	1.0162	2.47%
2005-05-17	0	2.025	2.000	2.050	2.025	2.025	10,000	20,250	2.0250	0.995	0.982	1.007	0.995	0.995	20,358	0.9947	-1.22%
2005-05-13	0	2.050	2.000	2.100	2.050	2.050	10,000	20,500	2.0500	1.007	0.982	1.032	1.007	1.007	20,358	1.0070	0.00%
2005-05-12	0	2.050	2.025	2.100	2.050	2.075	110,000	225,750	2.0523	1.007	0.995	1.032	1.007	1.019	223,942	1.0081	-1.20%
2005-05-11	0	2.075	2.050	2.075	2.050	2.100	32,000	66,750	2.0859	1.019	1.007	1.019	1.007	1.032	65,147	1.0246	1.22%
2005-05-10	0	2.050	2.050	2.100	-	-	0	0	-	1.007	1.007	1.032	-	-	0	-	1.23%
2005-05-09	0	2.025	2.025	2.150	-	-	0	0	-	0.995	0.995	1.056	-	-	0	-	0.00%
2005-05-06	0	2.025	2.025	2.125	-	-	0	0	-	0.995	0.995	1.044	-	-	0	-	1.25%
2005-05-05	0	2.000	2.000	2.100	2.000	2.025	28,000	56,450	2.0161	0.982	0.982	1.032	0.982	0.995	57,003	0.9903	-1.23%
2005-05-04	0	2.025	2.000	2.075	-	-	0	0	-	0.995	0.982	1.019	-	-	0	-	0.00%
2005-05-03	0	2.025	2.000	2.125	2.000	2.025	70,000	141,850	2.0264	0.995	0.982	1.044	0.982	0.995	142,509	0.9954	-5.81%
2005-04-29	0	2.150	2.000	2.150	-	-	0	0	-	1.056	0.982	1.056	-	-	0	-	0.00%
2005-04-28	0	2.150	2.050	2.150	2.075	2.150	18,000	37,500	2.0833	1.056	1.007	1.056	1.019	1.056	36,645	1.0233	0.00%
2005-04-27	0	2.150	2.100	2.175	-	-	0	0	-	1.056	1.032	1.068	-	-	0	-	0.00%
2005-04-26	0	2.150	2.125	2.150	2.125	2.150	28,000	60,000	2.1429	1.056	1.044	1.056	1.044	1.056	57,003	1.0526	0.00%
2005-04-25	0	2.150	2.125	2.150	-	-	0	0	-	1.056	1.044	1.056	-	-	0	-	0.00%
2005-04-22	0	2.150	2.150	2.175	2.150	2.200	290,000	635,250	2.1905	1.056	1.056	1.068	1.056	1.081	590,393	1.0760	0.00%
2005-04-21	0	2.150	2.050	2.175	2.050	2.200	78,000	167,100	2.1423	1.056	1.007	1.068	1.007	1.081	158,795	1.0523	0.00%
2005-04-20	0	2.150	2.150	2.225	2.125	2.125	10,000	21,250	2.1250	1.056	1.056	1.093	1.044	1.044	20,358	1.0438	-4.44%
2005-04-19	0	2.250	2.250	2.275	2.200	2.250	212,000	474,200	2.2368	1.105	1.105	1.117	1.081	1.105	431,597	1.0987	2.27%
2005-04-18	0	2.200	2.100	2.200	2.150	2.200	220,000	481,800	2.1900	1.081	1.032	1.081	1.056	1.081	447,884	1.0757	3.53%
2005-04-15	0	2.125	2.125	2.200	2.075	2.125	64,000	134,150	2.0961	1.044	1.044	1.081	1.019	1.044	130,294	1.0296	-4.49%
2005-04-14	0	2.225	2.200	2.250	2.050	2.300	578,000	1,257,600	2.1758	1.093	1.081	1.105	1.007	1.130	1,176,714	1.0687	11.25%
2005-04-13	0	2.000	1.990	2.075	2.000	2.000	6,000	12,000	2.0000	0.982	0.977	1.019	0.982	0.982	12,215	0.9824	0.00%
2005-04-12	0	2.000	1.990	2.000	-	-	0	0	-	0.982	0.977	0.982	-	-	0	-	0.00%
2005-04-11	0	2.000	1.990	2.000	-	-	0	0	-	0.982	0.977	0.982	-	-	0	-	-2.44%
2005-04-08	0	2.050	2.025	2.100	2.025	2.050	182,000	370,150	2.0338	1.007	0.995	1.032	0.995	1.007	370,522	0.9990	1.23%
2005-04-07	0	2.025	2.000	2.025	2.000	2.025	60,400	121,326	2.0087	0.995	0.982	0.995	0.982	0.995	122,965	0.9867	1.25%
2005-04-06	0	2.000	2.000	2.025	2.000	2.025	120,000	242,500	2.0208	0.982	0.982	0.995	0.982	0.995	244,300	0.9926	0.50%
2005-04-04	0	1.990	1.960	1.990	1.950	2.000	116,000	228,980	1.9740	0.977	0.963	0.977	0.958	0.982	236,157	0.9696	-1.73%
2005-04-01	0	2.025	2.000	2.050	2.025	2.025	18,000	36,450	2.0250	0.995	0.982	1.007	0.995	0.995	36,645	0.9947	0.00%
2005-03-31	0	2.025	2.025	2.050	2.000	2.025	34,000	68,600	2.0176	0.995	0.995	1.007	0.982	0.995	69,218	0.9911	1.25%
2005-03-30	0	2.000	1.980	2.025	2.000	2.025	136,000	273,500	2.0110	0.982	0.973	0.995	0.982	0.995	276,874	0.9878	0.00%
2005-03-29	0	2.000	1.970	2.025	2.000	2.000	120,000	240,000	2.0000	0.982	0.968	0.995	0.982	0.982	244,300	0.9824	0.00%
2005-03-24	0	2.000	1.950	2.075	-	-	0	0	-	0.982	0.958	1.019	-	-	0	-	0.00%
2005-03-23	0	2.000	1.920	2.025	2.000	2.100	504,000	1,031,300	2.0462	0.982	0.943	0.995	0.982	1.032	1,026,062	1.0051	-6.98%
2005-03-22	0	2.150	2.100	2.175	2.100	2.150	162,000	342,050	2.1114	1.056	1.032	1.068	1.032	1.056	329,806	1.0371	1.18%
2005-03-21	0	2.125	2.100	2.200	2.100	2.125	78,000	165,950	2.1276	1.044	1.032	1.081	1.032	1.044	158,795	1.0451	0.00%
2005-03-18	0	2.125	2.100	2.175	-	-	0	0	-	1.044	1.032	1.068	-	-	0	-	0.00%
2005-03-17	0	2.125	2.075	2.150	-	-	0	0	-	1.044	1.019	1.056	-	-	0	-	0.00%
2005-03-16	0	2.125	2.100	2.150	2.100	2.125	10,000	21,150	2.1150	1.044	1.032	1.056	1.032	1.044	20,358	1.0389	1.19%
2005-03-15	0	2.100	2.075	2.150	2.100	2.125	130,000	275,000	2.1154	1.032	1.019	1.056	1.032	1.044	264,659	1.0391	0.00%
2005-03-14	0	2.100	2.100	2.150	2.100	2.125	210,000	443,250	2.1107	1.032	1.032	1.056	1.032	1.044	427,526	1.0368	-1.18%
2005-03-11	0	2.125	2.100	2.150	2.125	2.125	34,000	72,250	2.1250	1.044	1.032	1.056	1.044	1.044	69,218	1.0438	1.19%
2005-03-10	0	2.100	2.100	2.125	2.100	2.100	178,000	373,800	2.1000	1.032	1.032	1.044	1.032	1.032	362,379	1.0315	-1.18%
2005-03-09	0	2.125	2.100	2.150	2.125	2.125	24,000	51,000	2.1250	1.044	1.032	1.056	1.044	1.044	48,860	1.0438	0.00%
2005-03-08	0	2.125	2.100	2.150	2.100	2.150	86,000	182,050	2.1169	1.044	1.032	1.056	1.032	1.056	175,082	1.0398	1.19%
2005-03-07	0	2.100	2.075	2.125	2.100	2.125	180,000	378,250	2.1014	1.032	1.019	1.044	1.032	1.044	366,451	1.0322	0.00%
2005-03-04	0	2.100	2.000	2.125	-	-	0	0	-	1.032	0.982	1.044	-	-	0	-	0.00%
2005-03-03	0	2.100	2.100	2.150	2.100	2.100	58,000	121,800	2.1000	1.032	1.032	1.056	1.032	1.032	118,079	1.0315	0.00%
2005-03-02	0	2.100	2.050	2.175	2.100	2.200	278,000	607,200	2.1842	1.032	1.007	1.068	1.032	1.081	565,963	1.0729	-4.55%
2005-03-01	0	2.200	2.200	2.225	2.200	2.200	284,800	626,460	2.1996	1.081	1.081	1.093	1.081	1.081	579,806	1.0805	0.00%
2005-02-28	0	2.200	2.175	2.200	2.175	2.200	220,000	481,500	2.1886	1.081	1.068	1.081	1.068	1.081	447,884	1.0751	2.33%
2005-02-25	0	2.150	2.100	2.150	2.075	2.150	336,000	718,200	2.1375	1.056	1.032	1.056	1.019	1.056	684,041	1.0499	3.61%
2005-02-24	0	2.075	2.050	2.100	2.050	2.100	76,000	157,450	2.0717	1.019	1.007	1.032	1.007	1.032	154,724	1.0176	1.22%
2005-02-23	0	2.050	2.050	2.100	2.050	2.075	244,000	501,550	2.0555	1.007	1.007	1.032	1.007	1.019	496,744	1.0097	0.00%
2005-02-22	0	2.050	2.050	2.100	2.050	2.050	10,000	20,500	2.0500	1.007	1.007	1.032	1.007	1.007	20,358	1.0070	0.00%
2005-02-21	0	2.050	2.050	2.125	2.025	2.100	296,000	608,950	2.0573	1.007	1.007	1.044	0.995	1.032	602,608	1.0105	2.50%
2005-02-18	0	2.000	2.000	2.025	1.970	1.980	16,300	32,204	1.9757	0.982	0.982	0.995	0.968	0.973	33,184	0.9705	0.00%
2005-02-17	0	2.000	2.000	2.050	2.000	2.050	252,000	510,000	2.0238	0.982	0.982	1.007	0.982	1.007	513,031	0.9941	0.00%
2005-02-16	0	2.000	2.000	2.025	2.000	2.025	68,000	136,650	2.0096	0.982	0.982	0.995	0.982	0.995	138,437	0.9871	0.00%
2005-02-15	0	2.000	1.990	2.025	1.960	2.000	90,800	179,920	1.9815	0.982	0.977	0.995	0.963	0.982	184,854	0.9733	0.00%
2005-02-14	0	2.000	2.000	2.025	1.980	2.000	94,000	187,400	1.9936	0.982	0.982	0.995	0.973	0.982	191,369	0.9793	3.63%
2005-02-08	0	1.930	1.930	2.100	-	-	0	0	-	0.948	0.948	1.032	-	-	0	-	1.58%
2005-02-07	0	1.900	1.900	1.980	1.900	1.930	112,000	213,320	1.9046	0.933	0.933	0.973	0.933	0.948	228,014	0.9356	0.53%
2005-02-04	0	1.890	1.890	2.200	1.890	1.890	4,000	7,560	1.8900	0.928	0.928	1.081	0.928	0.928	8,143	0.9284	0.00%
2005-02-03	0	1.890	1.880	1.890	1.890	1.890	90,000	170,100	1.8900	0.928	0.923	0.928	0.928	0.928	183,225	0.9284	0.00%
2005-02-02	0	1.890	1.890	2.050	1.890	1.890	10,000	18,900	1.8900	0.928	0.928	1.007	0.928	0.928	20,358	0.9284	0.53%
2005-02-01	0	1.880	1.880	1.980	1.880	1.940	30,000	57,000	1.9000	0.923	0.923	0.973	0.923	0.953	61,075	0.9333	-3.09%
2005-01-31	0	1.940	1.940	2.000	1.910	1.950	102,000	198,340	1.9445	0.953	0.953	0.982	0.938	0.958	207,655	0.9551	0.52%
2005-01-28	0	1.930	1.930	1.980	1.920	1.930	30,000	57,800	1.9267	0.948	0.948	0.973	0.943	0.948	61,075	0.9464	0.00%
2005-01-27	0	1.930	1.920	1.950	1.930	1.930	70,000	135,100	1.9300	0.948	0.943	0.958	0.948	0.948	142,509	0.9480	0.52%
2005-01-26	0	1.920	1.900	1.930	1.880	1.920	222,000	422,260	1.9021	0.943	0.933	0.948	0.923	0.943	451,956	0.9343	0.52%
2005-01-25	0	1.910	1.910	1.990	1.900	1.920	290,000	555,400	1.9152	0.938	0.938	0.977	0.933	0.943	590,393	0.9407	-2.05%
2005-01-24	0	1.950	1.930	1.970	1.880	1.950	192,000	370,000	1.9271	0.958	0.948	0.968	0.923	0.958	390,881	0.9466	0.00%
2005-01-21	0	1.950	1.950	1.960	1.910	1.950	100,000	191,700	1.9170	0.958	0.958	0.963	0.938	0.958	203,584	0.9416	-2.50%
2005-01-20	0	2.000	1.950	2.000	2.000	2.000	22,000	44,000	2.0000	0.982	0.958	0.982	0.982	0.982	44,788	0.9824	1.01%
2005-01-19	0	1.980	1.910	2.000	1.900	1.980	126,000	244,140	1.9376	0.973	0.938	0.982	0.933	0.973	256,515	0.9518	0.00%
2005-01-18	0	1.980	1.960	1.990	1.960	1.980	160,000	315,200	1.9700	0.973	0.963	0.977	0.963	0.973	325,734	0.9677	1.02%
2005-01-17	0	1.960	1.960	2.000	1.960	1.960	8,000	15,680	1.9600	0.963	0.963	0.982	0.963	0.963	16,287	0.9627	0.00%
2005-01-14	0	1.960	1.960	2.000	1.960	2.000	12,000	23,920	1.9933	0.963	0.963	0.982	0.963	0.982	24,430	0.9791	-2.00%
2005-01-13	0	2.000	2.000	2.100	1.920	2.125	102,000	204,200	2.0020	0.982	0.982	1.032	0.943	1.044	207,655	0.9834	2.04%
2005-01-12	0	1.960	1.960	2.000	1.910	1.980	304,000	590,980	1.9440	0.963	0.963	0.982	0.938	0.973	618,894	0.9549	-3.21%
2005-01-11	0	2.025	2.000	2.075	2.000	2.075	330,000	677,000	2.0515	0.995	0.982	1.019	0.982	1.019	671,826	1.0077	-2.41%
2005-01-10	0	2.075	2.075	2.175	2.075	2.075	176,000	365,200	2.0750	1.019	1.019	1.068	1.019	1.019	358,307	1.0192	-2.35%
2005-01-07	0	2.125	2.125	2.150	2.100	2.350	326,000	712,800	2.1865	1.044	1.044	1.056	1.032	1.154	663,683	1.0740	-9.57%
2005-01-06	0	2.350	2.325	2.350	2.200	2.350	192,000	441,250	2.2982	1.154	1.142	1.154	1.081	1.154	390,881	1.1289	6.82%
2005-01-05	0	2.200	2.200	2.300	2.200	2.250	180,000	401,600	2.2311	1.081	1.081	1.130	1.081	1.105	366,451	1.0959	-5.38%
2005-01-04	0	2.325	2.300	2.350	2.275	2.350	324,000	746,400	2.3037	1.142	1.130	1.154	1.117	1.154	659,611	1.1316	0.00%
2005-01-03	0	2.325	2.325	2.350	2.300	2.375	363,000	847,975	2.3360	1.142	1.142	1.154	1.130	1.167	739,009	1.1474	3.33%
2004-12-31	0	2.250	2.250	2.325	-	-	0	0	-	1.105	1.105	1.142	-	-	0	-	1.12%
2004-12-30	0	2.225	2.200	2.325	2.225	2.225	10,000	22,250	2.2250	1.093	1.081	1.142	1.093	1.093	20,358	1.0929	1.14%
2004-12-29	0	2.200	2.200	2.300	2.200	2.225	14,000	30,950	2.2107	1.081	1.081	1.130	1.081	1.093	28,502	1.0859	-4.35%
2004-12-28	0	2.300	2.300	2.350	2.100	2.350	288,000	655,650	2.2766	1.130	1.130	1.154	1.032	1.154	586,321	1.1182	2.22%
2004-12-24	0	2.250	2.250	2.350	2.250	2.300	70,000	158,500	2.2643	1.105	1.105	1.154	1.105	1.130	142,509	1.1122	-2.17%
2004-12-23	0	2.300	2.300	2.350	2.300	2.375	62,000	144,600	2.3323	1.130	1.130	1.154	1.130	1.167	126,222	1.1456	-4.17%
2004-12-22	0	2.400	2.300	2.400	2.225	2.400	240,000	560,550	2.3356	1.179	1.130	1.179	1.093	1.179	488,601	1.1473	4.35%
2004-12-21	0	2.300	2.300	2.350	2.300	2.375	388,000	909,350	2.3437	1.130	1.130	1.154	1.130	1.167	789,905	1.1512	-4.17%
2004-12-20	0	2.400	2.375	2.400	2.225	2.450	1,250,000	2,953,700	2.3630	1.179	1.167	1.179	1.093	1.203	2,544,796	1.1607	4.35%
2004-12-17	0	2.300	2.200	2.350	2.200	2.300	16,000	36,000	2.2500	1.130	1.081	1.154	1.081	1.130	32,573	1.1052	0.00%
2004-12-16	0	2.300	2.300	2.325	2.275	2.300	320,000	734,750	2.2961	1.130	1.130	1.142	1.117	1.130	651,468	1.1278	3.37%
2004-12-15	0	2.225	2.225	2.275	2.200	2.275	492,000	1,098,600	2.2329	1.093	1.093	1.117	1.081	1.117	1,001,632	1.0968	2.30%
2004-12-14	0	2.175	2.125	2.175	2.125	2.175	134,000	289,250	2.1586	1.068	1.044	1.068	1.044	1.068	272,802	1.0603	3.57%
2004-12-13	0	2.100	2.100	2.150	2.075	2.125	398,000	833,550	2.0943	1.032	1.032	1.056	1.019	1.044	810,263	1.0287	-1.18%
2004-12-10	0	2.125	2.125	2.200	2.125	2.225	564,000	1,236,200	2.1918	1.044	1.044	1.081	1.044	1.093	1,148,212	1.0766	-2.30%
2004-12-09	0	2.175	2.125	2.175	2.100	2.175	138,000	295,150	2.1388	1.068	1.044	1.068	1.032	1.068	280,946	1.0506	2.35%
2004-12-08	0	2.125	2.125	2.250	2.075	2.125	238,000	498,300	2.0937	1.044	1.044	1.105	1.019	1.044	484,529	1.0284	-1.16%
2004-12-07	0	2.150	2.150	2.175	2.075	2.175	410,000	863,500	2.1061	1.056	1.056	1.068	1.019	1.068	834,693	1.0345	1.18%
2004-12-06	0	2.125	2.125	2.175	2.100	2.175	828,000	1,766,150	2.1330	1.044	1.044	1.068	1.032	1.068	1,685,673	1.0477	-4.49%
2004-12-03	0	2.225	2.200	2.225	2.100	2.375	882,000	1,956,550	2.2183	1.093	1.081	1.093	1.032	1.167	1,795,608	1.0896	-8.25%
2004-12-02	0	2.425	2.375	2.425	2.350	2.500	1,172,000	2,833,000	2.4172	1.191	1.167	1.191	1.154	1.228	2,386,001	1.1873	-1.02%
2004-12-01	0	2.450	2.450	2.500	2.250	2.450	1,608,000	3,867,600	2.4052	1.203	1.203	1.228	1.105	1.203	3,273,626	1.1814	8.89%
2004-11-30	0	2.250	2.250	2.300	2.150	2.300	128,000	289,450	2.2613	1.105	1.105	1.130	1.056	1.130	260,587	1.1108	-3.23%
2004-11-29	0	2.325	2.275	2.325	2.275	2.350	917,200	2,109,720	2.3002	1.142	1.117	1.142	1.117	1.154	1,867,270	1.1298	-2.11%
2004-11-26	0	2.375	2.350	2.375	2.275	2.400	756,000	1,794,360	2.3735	1.167	1.154	1.167	1.117	1.179	1,539,093	1.1659	-1.04%
2004-11-25	0	2.400	2.350	2.400	2.325	2.475	1,144,000	2,746,700	2.4010	1.179	1.154	1.179	1.142	1.216	2,328,998	1.1793	-3.03%
2004-11-24	0	2.475	2.475	2.500	2.325	2.500	657,200	1,611,070	2.4514	1.216	1.216	1.228	1.142	1.228	1,337,952	1.2041	2.06%
2004-11-23	0	2.425	2.425	2.450	2.375	2.700	2,380,000	5,890,800	2.4751	1.191	1.191	1.203	1.167	1.326	4,845,292	1.2158	-7.62%
2004-11-22	0	2.625	2.625	2.650	2.125	2.700	7,746,800	19,703,430	2.5434	1.289	1.289	1.302	1.044	1.326	15,771,223	1.2493	23.53%
2004-11-19	0	2.125	2.100	2.125	2.050	2.125	380,000	801,450	2.1091	1.044	1.032	1.044	1.007	1.044	773,618	1.0360	0.00%
2004-11-18	0	2.125	2.075	2.200	2.100	2.150	124,000	263,350	2.1238	1.044	1.019	1.081	1.032	1.056	252,444	1.0432	-4.49%
2004-11-17	0	2.225	2.150	2.225	1.990	2.225	338,000	711,290	2.1044	1.093	1.056	1.093	0.977	1.093	688,113	1.0337	11.25%
2004-11-16	0	2.000	2.000	2.200	2.000	2.000	215,000	429,950	1.9998	0.982	0.982	1.081	0.982	0.982	437,705	0.9823	-1.23%
2004-11-15	0	2.025	2.000	2.100	2.000	2.050	250,000	501,400	2.0056	0.995	0.982	1.032	0.982	1.007	508,959	0.9851	-1.22%
2004-11-12	0	2.050	2.050	2.150	2.025	2.150	198,000	413,050	2.0861	1.007	1.007	1.056	0.995	1.056	403,096	1.0247	-6.82%
2004-11-11	0	2.200	2.150	2.275	2.150	2.200	106,800	232,440	2.1764	1.081	1.056	1.117	1.056	1.081	217,427	1.0690	-1.12%
2004-11-10	0	2.225	2.150	2.225	2.000	2.250	518,000	1,136,500	2.1940	1.093	1.056	1.093	0.982	1.105	1,054,564	1.0777	3.49%
2004-11-09	0	2.150	2.150	2.225	2.125	2.375	1,084,000	2,452,150	2.2621	1.056	1.056	1.093	1.044	1.167	2,206,847	1.1112	2.38%
2004-11-08	0	2.100	2.050	2.100	1.980	2.150	388,000	805,350	2.0756	1.032	1.007	1.032	0.973	1.056	789,905	1.0196	-2.33%
2004-11-05	0	2.150	2.100	2.200	2.025	2.275	678,000	1,449,950	2.1386	1.056	1.032	1.081	0.995	1.117	1,380,298	1.0505	-7.53%
2004-11-04	0	2.325	2.250	2.300	2.300	2.750	4,022,000	10,142,600	2.5218	1.142	1.105	1.130	1.130	1.351	8,188,137	1.2387	-8.82%
2004-11-03	0	2.550	2.525	2.600	2.075	2.600	3,722,000	8,646,350	2.3230	1.253	1.240	1.277	1.019	1.277	7,577,386	1.1411	27.50%
2004-11-02	0	2.000	1.980	2.000	1.800	2.000	1,160,000	2,226,180	1.9191	0.982	0.973	0.982	0.884	0.982	2,361,571	0.9427	12.99%
2004-11-01	0	1.770	1.770	1.790	1.750	1.750	6,000	10,500	1.7500	0.869	0.869	0.879	0.860	0.860	12,215	0.8596	3.51%
2004-10-29	0	1.710	1.710	1.790	1.710	1.710	14,000	23,940	1.7100	0.840	0.840	0.879	0.840	0.840	28,502	0.8399	-1.16%
2004-10-28	0	1.730	1.730	1.790	1.730	1.730	6,000	10,380	1.7300	0.850	0.850	0.879	0.850	0.850	12,215	0.8498	0.58%
2004-10-27	0	1.720	1.720	1.800	1.700	1.740	10,000	17,320	1.7320	0.845	0.845	0.884	0.835	0.855	20,358	0.8508	-2.82%
2004-10-26	0	1.770	1.720	1.770	1.770	1.770	10,000	17,700	1.7700	0.869	0.845	0.869	0.869	0.869	20,358	0.8694	1.14%
2004-10-25	0	1.750	1.730	1.800	1.730	1.750	132,000	230,800	1.7485	0.860	0.850	0.884	0.850	0.860	268,730	0.8589	-2.78%
2004-10-21	0	1.800	1.760	1.820	1.780	1.800	52,000	93,100	1.7904	0.884	0.865	0.894	0.874	0.884	105,864	0.8794	1.12%
2004-10-20	0	1.780	1.760	1.840	1.770	1.880	322,000	580,180	1.8018	0.874	0.865	0.904	0.869	0.923	655,540	0.8850	-5.32%
2004-10-19	0	1.880	1.850	1.890	1.730	1.940	764,000	1,399,000	1.8312	0.923	0.909	0.928	0.850	0.953	1,555,380	0.8995	10.59%
2004-10-18	0	1.700	1.680	1.700	1.660	1.700	124,000	208,600	1.6823	0.835	0.825	0.835	0.815	0.835	252,444	0.8263	1.19%
2004-10-15	0	1.680	1.650	1.680	1.660	1.680	150,000	251,500	1.6767	0.825	0.810	0.825	0.815	0.825	305,376	0.8236	0.00%
2004-10-14	0	1.680	1.660	1.680	1.610	1.680	46,000	75,520	1.6417	0.825	0.815	0.825	0.791	0.825	93,649	0.8064	1.82%
2004-10-13	0	1.650	1.620	1.650	1.630	1.700	188,000	311,900	1.6590	0.810	0.796	0.810	0.801	0.835	382,737	0.8149	-2.94%
2004-10-12	0	1.700	1.670	1.700	1.650	1.840	1,110,000	1,957,964	1.7639	0.835	0.820	0.835	0.810	0.904	2,259,779	0.8664	-5.03%
2004-10-11	0	1.790	1.750	1.820	1.590	1.830	2,100,000	3,627,920	1.7276	0.879	0.860	0.894	0.781	0.899	4,275,258	0.8486	14.74%
2004-10-08	0	1.560	1.540	1.600	1.440	1.600	636,000	976,300	1.5351	0.766	0.756	0.786	0.707	0.786	1,294,792	0.7540	7.59%
2004-10-07	0	1.450	1.400	1.450	1.450	1.480	120,000	175,300	1.4608	0.712	0.688	0.712	0.712	0.727	244,300	0.7176	1.40%
2004-10-06	0	1.430	1.380	1.440	1.380	1.430	364,000	510,900	1.4036	0.702	0.678	0.707	0.678	0.702	741,045	0.6894	6.72%
2004-10-05	0	1.340	1.340	1.390	-	-	0	0	-	0.658	0.658	0.683	-	-	0	-	0.00%
2004-10-04	0	1.340	1.300	1.390	1.340	1.340	40,000	53,600	1.3400	0.658	0.639	0.683	0.658	0.658	81,433	0.6582	-1.47%
2004-09-30	0	1.360	1.350	1.390	1.360	1.360	70,000	95,200	1.3600	0.668	0.663	0.683	0.668	0.668	142,509	0.6680	0.00%
2004-09-28	0	1.360	1.360	1.390	1.360	1.360	20,000	27,200	1.3600	0.668	0.668	0.683	0.668	0.668	40,717	0.6680	-2.86%
2004-09-27	0	1.400	1.320	1.410	-	-	0	0	-	0.688	0.648	0.693	-	-	0	-	0.00%
2004-09-24	0	1.400	1.350	1.400	1.350	1.410	372,000	515,520	1.3858	0.688	0.663	0.688	0.663	0.693	757,331	0.6807	5.66%
2004-09-23	0	1.325	1.320	1.400	-	-	0	0	-	0.651	0.648	0.688	-	-	0	-	0.00%
2004-09-22	0	1.340	1.290	1.380	-	-	0	0	-	0.651	0.627	0.670	-	-	0	-	0.00%
2004-09-21	0	1.340	1.320	1.390	1.340	1.350	116,000	155,500	1.3405	0.651	0.641	0.675	0.651	0.656	238,831	0.6511	-0.74%
2004-09-20	0	1.350	1.340	1.400	-	-	0	0	-	0.656	0.651	0.680	-	-	0	-	0.00%
2004-09-17	0	1.350	1.330	1.400	1.350	1.380	350,000	473,900	1.3540	0.656	0.646	0.680	0.656	0.670	720,610	0.6576	0.00%
2004-09-16	0	1.350	1.350	1.390	1.350	1.350	30,000	40,500	1.3500	0.656	0.656	0.675	0.656	0.656	61,767	0.6557	0.00%
2004-09-15	0	1.350	1.350	1.370	1.320	1.350	130,000	174,400	1.3415	0.656	0.656	0.665	0.641	0.656	267,655	0.6516	0.75%
2004-09-14	0	1.340	1.370	1.380	1.330	1.340	96,000	128,180	1.3352	0.651	0.665	0.670	0.646	0.651	197,653	0.6485	1.52%
2004-09-13	0	1.320	1.320	1.400	1.320	1.320	40,000	52,800	1.3200	0.641	0.641	0.680	0.641	0.641	82,355	0.6411	0.00%
2004-09-10	0	1.320	1.320	1.400	1.300	1.350	452,000	601,940	1.3317	0.641	0.641	0.680	0.631	0.656	930,616	0.6468	-2.22%
2004-09-09	0	1.350	1.340	1.350	1.300	1.400	264,000	361,600	1.3697	0.656	0.651	0.656	0.631	0.680	543,545	0.6653	-3.57%
2004-09-08	0	1.400	1.400	1.420	1.360	1.450	340,000	476,500	1.4015	0.680	0.680	0.690	0.661	0.704	700,021	0.6807	0.00%
2004-09-07	0	1.400	1.400	1.410	1.400	1.420	130,000	182,900	1.4069	0.680	0.680	0.685	0.680	0.690	267,655	0.6833	-1.41%
2004-09-06	0	1.420	1.400	1.420	1.390	1.420	374,000	523,360	1.3994	0.690	0.680	0.690	0.675	0.690	770,023	0.6797	0.00%
2004-09-03	0	1.420	1.410	1.420	1.380	1.450	360,000	508,980	1.4138	0.690	0.685	0.690	0.670	0.704	741,198	0.6867	1.43%
2004-09-02	0	1.400	1.390	1.410	1.380	1.420	180,000	251,260	1.3959	0.680	0.675	0.685	0.670	0.690	370,599	0.6780	0.72%
2004-09-01	0	1.390	1.350	1.390	1.330	1.390	200,000	271,900	1.3595	0.675	0.656	0.675	0.646	0.675	411,777	0.6603	6.11%
2004-08-31	0	1.310	1.290	1.350	1.290	1.350	208,000	273,240	1.3137	0.636	0.627	0.656	0.627	0.656	428,248	0.6380	0.77%
2004-08-30	0	1.300	1.260	1.300	1.230	1.300	274,000	345,800	1.2620	0.631	0.612	0.631	0.597	0.631	564,134	0.6130	10.17%
2004-08-27	0	1.180	1.180	1.200	1.140	1.180	110,000	128,400	1.1673	0.573	0.573	0.583	0.554	0.573	226,477	0.5669	4.42%
2004-08-26	0	1.130	1.130	1.150	1.130	1.130	110,000	124,300	1.1300	0.549	0.549	0.559	0.549	0.549	226,477	0.5488	2.73%
2004-08-25	0	1.100	1.100	1.120	1.100	1.120	130,000	144,000	1.1077	0.534	0.534	0.544	0.534	0.544	267,655	0.5380	0.00%
2004-08-24	0	1.100	1.100	1.130	1.100	1.100	50,000	55,000	1.1000	0.534	0.534	0.549	0.534	0.534	102,944	0.5343	1.85%
2004-08-23	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-20	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-19	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-18	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-17	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-16	0	1.080	1.070	1.100	-	-	0	0	-	0.525	0.520	0.534	-	-	0	-	0.00%
2004-08-13	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-12	0	1.080	1.080	1.100	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
2004-08-11	0	1.080	1.080	1.100	1.050	1.050	10,000	10,500	1.0500	0.525	0.525	0.534	0.510	0.510	20,589	0.5100	-0.92%
2004-08-10	0	1.090	1.090	1.100	1.080	1.090	4,000	4,340	1.0850	0.529	0.529	0.534	0.525	0.529	8,236	0.5270	-0.91%
2004-08-09	0	1.100	1.050	1.100	-	-	0	0	-	0.534	0.510	0.534	-	-	0	-	0.00%
2004-08-06	0	1.100	1.080	1.160	-	-	0	0	-	0.534	0.525	0.563	-	-	0	-	0.00%
2004-08-05	0	1.100	1.100	1.180	1.080	1.080	100,000	108,000	1.0800	0.534	0.534	0.573	0.525	0.525	205,888	0.5246	0.00%
2004-08-04	0	1.100	1.100	1.140	1.070	1.070	10,000	10,700	1.0700	0.534	0.534	0.554	0.520	0.520	20,589	0.5197	0.00%
2004-08-03	0	1.100	1.100	1.120	1.100	1.100	30,000	33,000	1.1000	0.534	0.534	0.544	0.534	0.534	61,767	0.5343	0.00%
2004-08-02	0	1.100	1.080	1.130	1.030	1.120	62,000	67,260	1.0848	0.534	0.525	0.549	0.500	0.544	127,651	0.5269	4.76%
2004-07-30	0	1.050	1.010	1.080	-	-	0	0	-	0.510	0.491	0.525	-	-	0	-	0.00%
2004-07-29	0	1.050	1.030	1.080	-	-	0	0	-	0.510	0.500	0.525	-	-	0	-	0.00%
2004-07-28	0	1.050	1.020	1.070	1.000	1.050	228,000	232,880	1.0214	0.510	0.495	0.520	0.486	0.510	469,426	0.4961	2.94%
2004-07-27	0	1.020	1.010	1.080	1.020	1.020	146,000	148,660	1.0182	0.495	0.491	0.525	0.495	0.495	300,597	0.4945	-0.97%
2004-07-26	0	1.030	1.020	1.070	1.030	1.100	272,000	282,080	1.0371	0.500	0.495	0.520	0.500	0.534	560,017	0.5037	-8.04%
2004-07-23	0	1.120	1.100	1.150	1.120	1.120	62,000	69,440	1.1200	0.544	0.534	0.559	0.544	0.544	127,651	0.5440	1.82%
2004-07-22	0	1.100	1.060	1.130	1.100	1.100	20,000	22,000	1.1000	0.534	0.515	0.549	0.534	0.534	41,178	0.5343	-1.79%
2004-07-21	0	1.120	1.120	1.130	1.110	1.120	210,000	234,700	1.1176	0.544	0.544	0.549	0.539	0.544	432,366	0.5428	-3.45%
2004-07-20	0	1.160	1.120	1.180	-	-	0	0	-	0.563	0.544	0.573	-	-	0	-	0.00%
2004-07-19	0	1.160	1.140	1.180	-	-	0	0	-	0.563	0.554	0.573	-	-	0	-	0.00%
2004-07-16	0	1.160	1.130	1.180	-	-	0	0	-	0.563	0.549	0.573	-	-	0	-	0.00%
2004-07-15	0	1.160	1.120	1.160	-	-	0	0	-	0.563	0.544	0.563	-	-	0	-	-0.85%
2004-07-14	0	1.170	1.100	1.180	-	-	0	0	-	0.568	0.534	0.573	-	-	0	-	0.00%
2004-07-13	0	1.170	1.150	1.170	1.150	1.170	120,000	139,400	1.1617	0.568	0.559	0.568	0.559	0.568	247,066	0.5642	0.00%
2004-07-12	0	1.170	1.160	1.220	1.170	1.200	80,000	94,400	1.1800	0.568	0.563	0.593	0.568	0.583	164,711	0.5731	-1.68%
2004-07-09	0	1.190	1.170	1.200	1.180	1.190	92,000	108,780	1.1824	0.578	0.568	0.583	0.573	0.578	189,417	0.5743	0.85%
2004-07-08	0	1.180	1.170	1.200	1.180	1.190	220,000	260,100	1.1823	0.573	0.568	0.583	0.573	0.578	452,955	0.5742	0.00%
2004-07-07	0	1.180	1.180	1.250	1.180	1.200	110,000	131,120	1.1920	0.573	0.573	0.607	0.573	0.583	226,477	0.5790	0.00%
2004-07-06	0	1.180	1.180	1.230	1.180	1.180	190,000	224,200	1.1800	0.573	0.573	0.597	0.573	0.573	391,188	0.5731	-1.67%
2004-07-05	0	1.200	1.200	1.230	1.200	1.240	882,000	1,073,880	1.2176	0.583	0.583	0.597	0.583	0.602	1,815,936	0.5914	-3.23%
2004-07-02	0	1.240	1.220	1.250	1.200	1.240	120,000	148,000	1.2333	0.602	0.593	0.607	0.583	0.602	247,066	0.5990	2.48%
2004-06-30	0	1.210	1.210	1.250	1.180	1.230	20,000	24,220	1.2110	0.588	0.588	0.607	0.573	0.597	41,178	0.5882	2.54%
2004-06-29	0	1.180	1.180	-	1.180	1.180	320,000	377,600	1.1800	0.573	0.573	-	0.573	0.573	658,843	0.5731	-1.67%
2004-06-28	0	1.200	1.200	1.230	1.180	1.180	80,000	94,400	1.1800	0.583	0.583	0.597	0.573	0.573	164,711	0.5731	1.69%
2004-06-25	0	1.180	1.180	1.210	1.180	1.200	320,000	378,600	1.1831	0.573	0.573	0.588	0.573	0.583	658,843	0.5746	-2.48%
2004-06-24	0	1.210	1.200	1.250	1.200	1.240	250,000	303,100	1.2124	0.588	0.583	0.607	0.583	0.602	514,721	0.5889	2.54%
2004-06-23	0	1.180	1.140	1.200	1.180	1.190	150,000	177,500	1.1833	0.573	0.554	0.583	0.573	0.578	308,833	0.5747	-1.67%
2004-06-21	0	1.200	1.180	1.200	1.200	1.200	20,000	24,000	1.2000	0.583	0.573	0.583	0.583	0.583	41,178	0.5828	1.69%
2004-06-18	0	1.180	1.180	1.200	1.180	1.200	108,000	128,240	1.1874	0.573	0.573	0.583	0.573	0.583	222,360	0.5767	-1.67%
2004-06-17	0	1.210	1.210	-	1.210	1.220	160,000	194,100	1.2131	0.583	0.583	-	0.583	0.588	332,167	0.5843	0.83%
2004-06-16	0	1.200	1.200	1.250	1.200	1.240	66,000	80,660	1.2221	0.578	0.578	0.602	0.578	0.597	137,019	0.5887	-4.00%
2004-06-15	0	1.250	1.230	1.280	1.250	1.260	50,000	62,800	1.2560	0.602	0.592	0.617	0.602	0.607	103,802	0.6050	0.81%
2004-06-14	0	1.240	1.280	1.290	1.240	1.300	234,000	300,440	1.2839	0.597	0.617	0.621	0.597	0.626	485,794	0.6185	-1.59%
2004-06-11	0	1.260	1.260	1.270	1.220	1.270	22,000	27,140	1.2336	0.607	0.607	0.612	0.588	0.612	45,673	0.5942	5.00%
2004-06-10	0	1.200	1.150	1.330	1.200	1.250	40,000	49,000	1.2250	0.578	0.554	0.641	0.578	0.602	83,042	0.5901	-7.69%
2004-06-09	0	1.300	1.340	1.350	1.300	1.300	20,000	26,000	1.3000	0.626	0.645	0.650	0.626	0.626	41,521	0.6262	0.00%
2004-06-08	0	1.300	1.300	-	1.300	1.300	24,000	31,200	1.3000	0.626	0.626	-	0.626	0.626	49,825	0.6262	0.78%
2004-06-07	0	1.290	1.290	1.350	1.280	1.360	142,000	187,260	1.3187	0.621	0.621	0.650	0.617	0.655	294,798	0.6352	-0.77%
2004-06-04	0	1.300	1.270	1.350	1.280	1.350	50,000	65,300	1.3060	0.626	0.612	0.650	0.617	0.650	103,802	0.6291	0.00%
2004-06-03	0	1.300	1.300	1.370	1.270	1.350	232,000	305,960	1.3188	0.626	0.626	0.660	0.612	0.650	481,642	0.6352	-6.47%
2004-06-02	0	1.390	1.390	1.440	1.350	1.430	314,000	438,960	1.3980	0.670	0.670	0.694	0.650	0.689	651,877	0.6734	9.45%
2004-06-01	0	1.270	1.260	1.400	1.270	1.300	70,000	89,700	1.2814	0.612	0.607	0.674	0.612	0.626	145,323	0.6172	-8.63%
2004-05-31	0	1.390	1.320	1.400	1.340	1.460	306,000	427,100	1.3958	0.670	0.636	0.674	0.645	0.703	635,269	0.6723	6.92%
2004-05-28	0	1.300	1.280	1.320	1.230	1.300	294,000	370,100	1.2588	0.626	0.617	0.636	0.592	0.626	610,356	0.6064	5.69%
2004-05-27	0	1.230	1.230	1.240	1.150	1.170	64,000	74,140	1.1584	0.592	0.592	0.597	0.554	0.564	132,867	0.5580	7.89%
2004-05-25	0	1.140	1.140	1.210	1.140	1.140	24,000	27,360	1.1400	0.549	0.549	0.583	0.549	0.549	49,825	0.5491	-1.72%
2004-05-24	0	1.160	1.160	1.170	1.100	1.160	402,000	444,940	1.1068	0.559	0.559	0.564	0.530	0.559	834,569	0.5331	6.42%
2004-05-21	0	1.090	1.090	1.120	1.080	1.080	24,000	25,920	1.0800	0.525	0.525	0.539	0.520	0.520	49,825	0.5202	5.83%
2004-05-20	0	1.030	1.030	1.080	1.020	1.040	88,000	90,200	1.0250	0.496	0.496	0.520	0.491	0.501	182,692	0.4937	-3.74%
2004-05-19	0	1.070	1.040	1.090	1.030	1.090	726,000	759,140	1.0456	0.515	0.501	0.525	0.496	0.525	1,507,206	0.5037	8.08%
2004-05-18	0	0.990	-	1.060	0.990	1.040	96,000	96,040	1.0004	0.477	-	0.511	0.477	0.501	199,300	0.4819	-7.48%
2004-05-17	0	1.070	-	1.070	1.080	1.090	60,000	65,220	1.0870	0.515	-	0.515	0.520	0.525	124,562	0.5236	-0.93%
2004-05-14	0	1.080	1.080	1.090	0.980	0.990	70,000	68,800	0.9829	0.520	0.520	0.525	0.472	0.477	145,323	0.4734	5.88%
2004-05-13	0	1.020	1.000	1.090	1.020	1.020	40,000	40,800	1.0200	0.491	0.482	0.525	0.491	0.491	83,042	0.4913	-7.27%
2004-05-12	0	1.100	1.050	1.100	1.060	1.100	90,000	96,600	1.0733	0.530	0.506	0.530	0.511	0.530	186,844	0.5170	3.77%
2004-05-11	0	1.060	1.050	1.100	1.040	1.080	118,000	126,120	1.0688	0.511	0.506	0.530	0.501	0.520	244,973	0.5148	-7.83%
2004-05-10	0	1.150	1.150	-	-	-	0	0	-	0.554	0.554	-	-	-	0	-	7.48%
2004-05-07	0	1.070	1.070	-	1.040	1.080	60,000	63,600	1.0600	0.515	0.515	-	0.501	0.520	124,562	0.5106	-2.73%
2004-05-06	0	1.100	1.100	-	1.020	1.100	54,000	59,240	1.0970	0.530	0.530	-	0.491	0.530	112,106	0.5284	3.77%
2004-05-05	0	1.060	0.980	1.080	-	-	0	0	-	0.511	0.472	0.520	-	-	0	-	0.00%
2004-05-04	0	1.060	1.030	1.080	1.060	1.060	20,000	21,200	1.0600	0.511	0.496	0.520	0.511	0.511	41,521	0.5106	1.92%
2004-05-03	0	1.040	0.970	-	-	-	0	0	-	0.501	0.467	-	-	-	0	-	0.00%
2004-04-30	0	1.040	0.930	1.040	-	-	0	0	-	0.501	0.448	0.501	-	-	0	-	-0.95%
2004-04-29	0	1.050	-	1.050	1.050	1.050	34,000	35,700	1.0500	0.506	-	0.506	0.506	0.506	70,585	0.5058	-3.67%
2004-04-28	0	1.090	1.030	1.090	1.000	1.090	62,000	67,040	1.0813	0.525	0.496	0.525	0.482	0.525	128,715	0.5208	0.00%
2004-04-27	0	1.090	1.080	1.090	1.000	1.100	112,000	118,640	1.0593	0.525	0.520	0.525	0.482	0.530	232,517	0.5102	3.81%
2004-04-26	0	1.050	1.050	1.200	1.010	1.200	92,000	103,580	1.1259	0.506	0.506	0.578	0.487	0.578	190,996	0.5423	-15.32%
2004-04-23	0	1.240	1.240	1.280	1.240	1.240	6,000	7,440	1.2400	0.597	0.597	0.617	0.597	0.597	12,456	0.5973	0.81%
2004-04-22	0	1.230	1.190	1.230	1.210	1.300	184,000	226,360	1.2302	0.592	0.573	0.592	0.583	0.626	381,992	0.5926	-5.38%
2004-04-21	0	1.300	1.250	1.300	1.400	1.400	30,000	42,000	1.4000	0.626	0.602	0.626	0.674	0.674	62,281	0.6744	-7.14%
2004-04-20	0	1.400	1.340	1.400	-	-	0	0	-	0.674	0.645	0.674	-	-	0	-	-1.41%
2004-04-19	0	1.420	1.390	1.450	-	-	0	0	-	0.684	0.670	0.698	-	-	0	-	0.00%
2004-04-16	0	1.420	1.380	1.500	1.420	1.420	20,000	28,400	1.4200	0.684	0.665	0.723	0.684	0.684	41,521	0.6840	0.00%
2004-04-15	0	1.420	-	1.420	-	-	0	0	-	0.684	-	0.684	-	-	0	-	0.00%
2004-04-14	0	1.420	1.420	1.480	1.420	1.450	80,000	115,400	1.4425	0.684	0.684	0.713	0.684	0.698	166,083	0.6948	-2.07%
2004-04-13	0	1.450	1.440	1.520	1.420	1.450	78,000	111,360	1.4277	0.698	0.694	0.732	0.684	0.698	161,931	0.6877	3.57%
2004-04-08	0	1.400	1.350	1.420	-	-	0	0	-	0.674	0.650	0.684	-	-	0	-	0.00%
2004-04-07	0	1.400	-	-	-	-	0	0	-	0.674	-	-	-	-	0	-	0.00%
2004-04-06	0	1.400	1.350	-	-	-	0	0	-	0.674	0.650	-	-	-	0	-	0.00%
2004-04-02	0	1.400	1.400	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2004-04-01	0	1.400	1.340	-	1.400	1.420	10,000	14,120	1.4120	0.674	0.645	-	0.674	0.684	20,760	0.6801	-6.67%
2004-03-31	0	1.500	1.300	-	-	-	0	0	-	0.723	0.626	-	-	-	0	-	0.00%
2004-03-30	0	1.500	1.210	-	-	-	0	0	-	0.723	0.583	-	-	-	0	-	0.00%
2004-03-29	0	1.500	-	-	-	-	0	0	-	0.723	-	-	-	-	0	-	0.00%
2004-03-26	0	1.500	1.450	1.700	-	-	0	0	-	0.723	0.698	0.819	-	-	0	-	0.00%
2004-03-25	0	1.500	-	2.000	-	-	0	0	-	0.723	-	0.963	-	-	0	-	0.00%
2004-03-24	0	1.500	1.400	1.500	1.500	1.500	2,000	3,000	1.5000	0.723	0.674	0.723	0.723	0.723	4,152	0.7225	0.00%
2004-03-23	0	1.500	-	1.900	-	-	0	0	-	0.723	-	0.915	-	-	0	-	0.00%
2004-03-22	0	1.500	1.320	1.800	1.310	1.500	24,000	34,020	1.4175	0.723	0.636	0.867	0.631	0.723	49,825	0.6828	-0.66%
2004-03-19	0	1.510	1.460	1.510	1.480	1.510	178,000	266,540	1.4974	0.727	0.703	0.727	0.713	0.727	369,535	0.7213	-1.95%
2004-03-18	0	1.540	1.520	1.540	1.540	1.600	54,000	84,780	1.5700	0.742	0.732	0.742	0.742	0.771	112,106	0.7562	-7.23%
2004-03-17	0	1.660	1.600	1.700	-	-	0	0	-	0.800	0.771	0.819	-	-	0	-	0.00%
2004-03-16	0	1.660	-	1.740	1.660	1.660	24,000	39,840	1.6600	0.800	-	0.838	0.800	0.800	49,825	0.7996	0.00%
2004-03-15	0	1.660	1.650	1.660	1.650	1.660	80,000	132,440	1.6555	0.800	0.795	0.800	0.795	0.800	166,083	0.7974	0.61%
2004-03-12	0	1.650	1.610	1.700	-	-	0	0	-	0.795	0.776	0.819	-	-	0	-	0.00%
2004-03-11	0	1.650	1.650	1.700	1.650	1.700	60,000	100,500	1.6750	0.795	0.795	0.819	0.795	0.819	124,562	0.8068	-5.71%
2004-03-10	0	1.750	1.700	1.800	-	-	0	0	-	0.843	0.819	0.867	-	-	0	-	0.00%
2004-03-09	0	1.750	-	1.800	1.750	1.770	24,000	42,080	1.7533	0.843	-	0.867	0.843	0.853	49,825	0.8446	-7.89%
2004-03-08	0	1.900	1.720	1.900	1.900	1.900	10,000	19,000	1.9000	0.915	0.828	0.915	0.915	0.915	20,760	0.9152	5.56%
2004-03-05	0	1.800	1.730	1.850	-	-	0	0	-	0.867	0.833	0.891	-	-	0	-	0.00%
2004-03-04	0	1.800	1.730	1.800	1.800	1.800	20,000	36,000	1.8000	0.867	0.833	0.867	0.867	0.867	41,521	0.8670	-0.55%
2004-03-03	0	1.810	1.780	1.810	1.810	1.890	118,000	216,900	1.8381	0.872	0.857	0.872	0.872	0.910	244,973	0.8854	-4.23%
2004-03-02	0	1.890	1.880	1.920	1.890	1.890	20,000	37,800	1.8900	0.910	0.906	0.925	0.910	0.910	41,521	0.9104	-0.53%
2004-03-01	0	1.900	1.880	1.920	1.900	1.900	60,000	114,000	1.9000	0.915	0.906	0.925	0.915	0.915	124,562	0.9152	-4.04%
2004-02-27	0	1.980	1.930	1.980	-	-	0	0	-	0.954	0.930	0.954	-	-	0	-	-1.00%
2004-02-26	0	2.000	-	2.000	2.000	2.000	26,000	52,000	2.0000	0.963	-	0.963	0.963	0.963	53,977	0.9634	0.00%
2004-02-25	0	2.000	1.920	2.050	-	-	0	0	-	0.963	0.925	0.987	-	-	0	-	0.00%
2004-02-24	0	2.000	1.920	2.000	2.000	2.025	80,000	161,400	2.0175	0.963	0.925	0.963	0.963	0.975	166,083	0.9718	-1.23%
2004-02-23	0	2.025	2.025	2.150	2.025	2.175	262,400	543,384	2.0708	0.975	0.975	1.036	0.975	1.048	544,753	0.9975	0.00%
2004-02-20	0	2.025	2.025	2.125	1.900	2.100	622,000	1,260,160	2.0260	0.975	0.975	1.024	0.915	1.012	1,291,298	0.9759	9.46%
2004-02-19	0	1.850	1.850	1.930	1.800	1.900	82,000	154,280	1.8815	0.891	0.891	0.930	0.867	0.915	170,235	0.9063	-1.60%
2004-02-18	0	1.880	1.880	1.940	1.820	1.940	356,000	674,040	1.8934	0.906	0.906	0.934	0.877	0.934	739,071	0.9120	4.44%
2004-02-17	0	1.800	1.800	1.950	1.700	2.000	182,000	358,380	1.9691	0.867	0.867	0.939	0.819	0.963	377,840	0.9485	-12.20%
2004-02-16	0	2.050	2.050	2.100	1.830	2.100	796,800	1,591,234	1.9970	0.987	0.987	1.012	0.881	1.012	1,654,190	0.9619	8.47%
2004-02-13	0	1.890	1.880	1.920	1.720	2.000	844,000	1,604,560	1.9011	0.910	0.906	0.925	0.828	0.963	1,752,179	0.9158	8.00%
2004-02-12	0	1.750	1.750	1.860	1.550	1.800	1,176,000	1,996,080	1.6973	0.843	0.843	0.896	0.747	0.867	2,441,425	0.8176	8.02%
2004-02-11	0	1.620	1.550	1.700	1.360	1.650	1,206,000	1,789,140	1.4835	0.780	0.747	0.819	0.655	0.795	2,503,706	0.7146	19.12%
2004-02-10	0	1.360	1.340	1.370	1.260	1.360	374,000	499,340	1.3351	0.655	0.645	0.660	0.607	0.655	776,440	0.6431	7.94%
2004-02-09	0	1.260	1.260	1.270	1.240	1.260	166,000	208,680	1.2571	0.607	0.607	0.612	0.597	0.607	344,623	0.6055	2.44%
2004-02-06	0	1.230	1.220	1.260	1.230	1.240	130,000	160,140	1.2318	0.592	0.588	0.607	0.592	0.597	269,885	0.5934	-2.38%
2004-02-05	0	1.260	1.240	1.270	1.120	1.270	1,184,000	1,460,240	1.2333	0.607	0.597	0.612	0.539	0.612	2,458,033	0.5941	7.69%
2004-02-04	0	1.170	1.130	1.170	1.110	1.170	354,000	408,760	1.1547	0.564	0.544	0.564	0.535	0.564	734,919	0.5562	10.38%
2004-02-03	0	1.060	1.060	1.120	1.060	1.120	180,000	190,920	1.0607	0.511	0.511	0.539	0.511	0.539	373,687	0.5109	-3.64%
2004-02-02	0	1.100	1.100	1.200	-	-	0	0	-	0.530	0.530	0.578	-	-	0	-	0.00%
2004-01-30	0	1.100	1.090	1.170	1.100	1.160	90,000	101,560	1.1284	0.530	0.525	0.564	0.530	0.559	186,844	0.5436	-6.78%
2004-01-29	0	1.180	1.150	1.190	1.180	1.180	20,000	23,600	1.1800	0.568	0.554	0.573	0.568	0.568	41,521	0.5684	0.00%
2004-01-28	0	1.180	1.100	1.200	-	-	0	0	-	0.568	0.530	0.578	-	-	0	-	0.00%
2004-01-27	0	1.180	1.180	1.190	1.150	1.150	30,000	34,500	1.1500	0.568	0.568	0.573	0.554	0.554	62,281	0.5539	10.28%
2004-01-26	0	1.070	1.070	1.200	-	-	0	0	-	0.515	0.515	0.578	-	-	0	-	1.90%
2004-01-21	0	1.050	1.040	1.050	1.050	1.060	60,000	63,500	1.0583	0.506	0.501	0.506	0.506	0.511	124,562	0.5098	-3.67%
2004-01-20	0	1.090	1.070	1.100	1.090	1.090	50,000	54,500	1.0900	0.525	0.515	0.530	0.525	0.525	103,802	0.5250	2.83%
2004-01-19	0	1.060	1.060	1.090	1.040	1.100	118,000	125,680	1.0651	0.511	0.511	0.525	0.501	0.530	244,973	0.5130	-2.75%
2004-01-16	0	1.090	1.090	1.200	1.080	1.080	20,000	21,600	1.0800	0.525	0.525	0.578	0.520	0.520	41,521	0.5202	-6.03%
2004-01-15	0	1.160	1.090	1.160	-	-	0	0	-	0.559	0.525	0.559	-	-	0	-	0.00%
2004-01-14	0	1.160	1.100	1.200	1.160	1.160	24,000	27,840	1.1600	0.559	0.530	0.578	0.559	0.559	49,825	0.5588	0.00%
2004-01-13	0	1.160	1.080	1.170	-	-	0	0	-	0.559	0.520	0.564	-	-	0	-	0.00%
2004-01-12	0	1.160	1.090	1.260	-	-	0	0	-	0.559	0.525	0.607	-	-	0	-	0.00%
2004-01-09	0	1.160	1.110	1.160	1.160	1.160	2,000	2,320	1.1600	0.559	0.535	0.559	0.559	0.559	4,152	0.5588	0.00%
2004-01-08	0	1.160	1.150	1.200	-	-	0	0	-	0.559	0.554	0.578	-	-	0	-	0.00%
2004-01-07	0	1.160	1.160	1.170	1.150	1.200	483,200	558,872	1.1566	0.559	0.559	0.564	0.554	0.578	1,003,143	0.5571	-0.85%
2004-01-06	0	1.170	1.170	1.230	1.150	1.180	542,000	632,120	1.1663	0.564	0.564	0.592	0.554	0.568	1,125,215	0.5618	-6.40%
2004-01-05	0	1.250	1.240	1.250	1.150	1.260	666,000	795,800	1.1949	0.602	0.597	0.602	0.554	0.607	1,382,644	0.5756	8.70%
2004-01-02	0	1.150	1.150	1.200	-	-	0	0	-	0.554	0.554	0.578	-	-	0	-	0.00%
2003-12-31	0	1.150	1.080	1.190	-	-	0	0	-	0.554	0.520	0.573	-	-	0	-	0.00%
2003-12-30	0	1.150	1.080	1.150	-	-	0	0	-	0.554	0.520	0.554	-	-	0	-	-0.86%
2003-12-29	0	1.160	1.110	1.200	1.150	1.200	120,000	139,500	1.1625	0.559	0.535	0.578	0.554	0.578	249,125	0.5600	0.87%
2003-12-24	0	1.150	1.110	1.150	1.150	1.150	2,000	2,300	1.1500	0.554	0.535	0.554	0.554	0.554	4,152	0.5539	0.00%
2003-12-23	0	1.150	1.100	1.150	1.150	1.150	26,000	29,900	1.1500	0.554	0.530	0.554	0.554	0.554	53,977	0.5539	0.00%
2003-12-22	0	1.150	1.120	1.190	1.150	1.150	20,000	23,000	1.1500	0.554	0.539	0.573	0.554	0.554	41,521	0.5539	-2.54%
2003-12-19	0	1.180	1.150	1.200	-	-	0	0	-	0.568	0.554	0.578	-	-	0	-	0.00%
2003-12-18	0	1.180	1.150	1.180	1.120	1.180	220,000	256,200	1.1645	0.568	0.554	0.568	0.539	0.568	456,729	0.5609	-1.67%
2003-12-17	0	1.200	1.130	1.200	1.200	1.220	90,000	108,800	1.2089	0.578	0.544	0.578	0.578	0.588	186,844	0.5823	0.00%
2003-12-16	0	1.200	1.120	1.250	1.160	1.200	144,000	169,960	1.1803	0.578	0.539	0.602	0.559	0.578	298,950	0.5685	-4.00%
2003-12-15	0	1.250	1.160	1.290	1.230	1.330	306,000	391,440	1.2792	0.602	0.559	0.621	0.592	0.641	635,269	0.6162	1.63%
2003-12-12	0	1.230	1.200	1.250	1.100	1.230	814,000	933,200	1.1464	0.592	0.578	0.602	0.530	0.592	1,689,898	0.5522	14.95%
2003-12-11	0	1.070	1.050	1.070	1.060	1.070	77,000	81,850	1.0630	0.515	0.506	0.515	0.511	0.515	159,855	0.5120	1.90%
2003-12-10	0	1.050	1.040	1.060	1.030	1.050	111,200	115,900	1.0423	0.506	0.501	0.511	0.496	0.506	230,856	0.5020	0.00%
2003-12-09	0	1.050	1.020	1.070	0.990	1.050	150,000	152,600	1.0173	0.506	0.491	0.515	0.477	0.506	311,406	0.4900	7.14%
2003-12-08	0	0.980	0.950	0.990	0.950	0.980	140,000	135,500	0.9679	0.472	0.458	0.477	0.458	0.472	290,646	0.4662	4.26%
2003-12-05	0	0.940	0.930	0.960	0.940	0.950	154,000	145,420	0.9443	0.453	0.448	0.462	0.453	0.458	319,710	0.4548	2.17%
2003-12-04	0	0.920	0.920	0.970	0.910	0.940	24,000	22,320	0.9300	0.443	0.443	0.467	0.438	0.453	49,825	0.4480	-3.16%
2003-12-03	0	0.950	0.950	0.980	0.910	0.950	268,000	249,400	0.9306	0.458	0.458	0.472	0.438	0.458	556,379	0.4483	5.56%
2003-12-02	0	0.900	0.860	0.990	0.860	0.900	70,000	62,100	0.8871	0.434	0.414	0.477	0.414	0.434	145,323	0.4273	7.14%
2003-12-01	0	0.840	0.840	0.980	-	-	0	0	-	0.405	0.405	0.472	-	-	0	-	2.44%
2003-11-28	0	0.820	0.820	0.870	0.820	0.820	12,000	9,840	0.8200	0.395	0.395	0.419	0.395	0.395	24,912	0.3950	-1.20%
2003-11-27	0	0.830	0.830	0.840	0.820	0.830	126,000	104,080	0.8260	0.400	0.400	0.405	0.395	0.400	261,581	0.3979	0.00%
2003-11-26	0	0.830	0.830	0.980	-	-	0	0	-	0.400	0.400	0.472	-	-	0	-	0.00%
2003-11-25	0	0.830	0.820	0.850	0.820	0.830	250,000	206,500	0.8260	0.400	0.395	0.409	0.395	0.400	519,010	0.3979	1.22%
2003-11-24	0	0.820	0.760	0.830	-	-	0	0	-	0.395	0.366	0.400	-	-	0	-	0.00%
2003-11-21	0	0.820	0.790	0.830	-	-	0	0	-	0.395	0.381	0.400	-	-	0	-	0.00%
2003-11-20	0	0.820	0.780	0.830	0.820	0.820	30,000	24,600	0.8200	0.395	0.376	0.400	0.395	0.395	62,281	0.3950	5.13%
2003-11-19	0	0.780	0.780	0.890	0.780	0.780	40,000	31,200	0.7800	0.376	0.376	0.429	0.376	0.376	83,042	0.3757	-8.24%
2003-11-18	0	0.850	0.780	0.880	-	-	0	0	-	0.409	0.376	0.424	-	-	0	-	0.00%
2003-11-17	0	0.850	0.780	0.880	-	-	0	0	-	0.409	0.376	0.424	-	-	0	-	0.00%
2003-11-14	0	0.850	0.770	0.850	0.840	0.880	185,200	157,668	0.8513	0.409	0.371	0.409	0.405	0.424	384,483	0.4101	1.19%
2003-11-13	0	0.840	0.750	0.840	-	-	0	0	-	0.405	0.361	0.405	-	-	0	-	0.00%
2003-11-12	0	0.840	0.720	0.850	0.840	0.840	80,000	67,200	0.8400	0.405	0.347	0.409	0.405	0.405	166,083	0.4046	5.00%
2003-11-11	0	0.800	0.720	0.850	-	-	0	0	-	0.385	0.347	0.409	-	-	0	-	0.00%
2003-11-10	0	0.800	0.730	0.850	-	-	0	0	-	0.385	0.352	0.409	-	-	0	-	0.00%
2003-11-07	0	0.800	0.730	0.850	-	-	0	0	-	0.385	0.352	0.409	-	-	0	-	0.00%
2003-11-06	0	0.800	0.740	0.820	-	-	0	0	-	0.385	0.356	0.395	-	-	0	-	0.00%
2003-11-05	0	0.800	0.750	0.850	-	-	0	0	-	0.385	0.361	0.409	-	-	0	-	0.00%
2003-11-04	0	0.800	0.780	0.850	-	-	0	0	-	0.385	0.376	0.409	-	-	0	-	0.00%
2003-11-03	0	0.800	0.740	0.850	-	-	0	0	-	0.385	0.356	0.409	-	-	0	-	0.00%
2003-10-31	0	0.800	0.730	0.850	-	-	0	0	-	0.385	0.352	0.409	-	-	0	-	0.00%
2003-10-30	0	0.800	0.720	0.820	-	-	0	0	-	0.385	0.347	0.395	-	-	0	-	0.00%
2003-10-29	0	0.800	0.750	0.800	0.790	0.800	78,000	61,900	0.7936	0.385	0.361	0.385	0.381	0.385	161,931	0.3823	-1.23%
2003-10-28	0	0.810	0.730	0.850	-	-	0	0	-	0.390	0.352	0.409	-	-	0	-	0.00%
2003-10-27	0	0.810	0.810	0.850	0.730	0.730	4,000	2,920	0.7300	0.390	0.390	0.409	0.352	0.352	8,304	0.3516	1.25%
2003-10-24	0	0.800	0.800	0.850	0.750	0.750	30,000	22,500	0.7500	0.385	0.385	0.409	0.361	0.361	62,281	0.3613	-4.76%
2003-10-23	0	0.840	-	0.840	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-0.00%
2003-10-22	0	0.850	0.730	0.850	0.850	0.850	4,000	3,400	0.8500	0.405	0.347	0.405	0.405	0.405	8,403	0.4046	4.94%
2003-10-21	0	0.810	0.810	0.850	-	-	0	0	-	0.386	0.386	0.405	-	-	0	-	2.53%
2003-10-20	0	0.790	0.720	0.850	-	-	0	0	-	0.376	0.343	0.405	-	-	0	-	0.00%
2003-10-17	0	0.790	0.730	0.850	-	-	0	0	-	0.376	0.347	0.405	-	-	0	-	0.00%
2003-10-16	0	0.790	0.790	0.880	0.780	0.790	118,000	92,620	0.7849	0.376	0.376	0.419	0.371	0.376	247,889	0.3736	3.95%
2003-10-15	0	0.760	0.760	0.850	0.760	0.760	20,000	15,200	0.7600	0.362	0.362	0.405	0.362	0.362	42,015	0.3618	0.00%
2003-10-14	0	0.760	0.760	0.810	0.760	0.760	34,000	25,840	0.7600	0.362	0.362	0.386	0.362	0.362	71,426	0.3618	-5.00%
2003-10-13	0	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.381	0.367	0.381	0.381	0.381	42,015	0.3808	0.00%
2003-10-10	0	0.800	0.720	0.850	-	-	0	0	-	0.381	0.343	0.405	-	-	0	-	0.00%
2003-10-09	0	0.800	0.800	0.840	-	-	0	0	-	0.381	0.381	0.400	-	-	0	-	9.59%
2003-10-08	0	0.730	0.730	0.800	0.720	0.740	240,000	175,300	0.7304	0.347	0.347	0.381	0.343	0.352	504,182	0.3477	-3.95%
2003-10-07	0	0.760	0.760	0.780	0.740	0.780	160,000	121,220	0.7576	0.362	0.362	0.371	0.352	0.371	336,121	0.3606	-2.56%
2003-10-06	0	0.780	0.780	0.880	0.780	0.890	340,000	275,660	0.8108	0.371	0.371	0.419	0.371	0.424	714,257	0.3859	-9.30%
2003-10-03	0	0.860	0.800	0.860	-	-	0	0	-	0.409	0.381	0.409	-	-	0	-	-1.15%
2003-10-02	0	0.870	0.840	0.870	0.870	0.870	20,000	17,400	0.8700	0.414	0.400	0.414	0.414	0.414	42,015	0.4141	0.00%
2003-09-30	0	0.870	0.770	0.870	-	-	0	0	-	0.414	0.367	0.414	-	-	0	-	0.00%
2003-09-29	0	0.870	0.850	0.870	0.870	0.880	202,000	176,740	0.8750	0.414	0.405	0.414	0.414	0.419	424,353	0.4165	1.16%
2003-09-26	0	0.860	0.840	0.880	0.850	0.860	171,600	146,900	0.8561	0.409	0.400	0.419	0.405	0.409	360,490	0.4075	1.18%
2003-09-25	0	0.850	0.830	0.850	0.850	0.850	200,000	170,000	0.8500	0.405	0.395	0.405	0.405	0.405	420,151	0.4046	1.19%
2003-09-24	0	0.840	0.780	0.840	-	-	0	0	-	0.400	0.371	0.400	-	-	0	-	0.00%
2003-09-23	0	0.840	0.800	0.880	-	-	0	0	-	0.400	0.381	0.419	-	-	0	-	0.00%
2003-09-22	0	0.840	0.800	0.880	0.840	0.840	62,000	52,080	0.8400	0.400	0.381	0.419	0.400	0.400	130,247	0.3999	0.00%
2003-09-19	0	0.840	0.800	0.840	0.840	0.840	44,000	36,960	0.8400	0.400	0.381	0.400	0.400	0.400	92,433	0.3999	-2.33%
2003-09-18	0	0.860	0.860	0.870	-	-	0	0	-	0.409	0.409	0.414	-	-	0	-	0.00%
2003-09-17	0	0.860	0.800	0.860	0.760	0.860	164,000	127,640	0.7783	0.409	0.381	0.409	0.362	0.409	344,524	0.3705	2.38%
2003-09-16	0	0.840	-	0.900	-	-	0	0	-	0.400	-	0.428	-	-	0	-	0.00%
2003-09-15	0	0.840	0.840	0.860	0.840	0.840	30,000	25,200	0.8400	0.400	0.400	0.409	0.400	0.400	63,023	0.3999	0.00%
2003-09-11	0	0.840	-	0.880	-	-	0	0	-	0.400	-	0.419	-	-	0	-	0.00%
2003-09-10	0	0.840	-	0.900	-	-	0	0	-	0.400	-	0.428	-	-	0	-	0.00%
2003-09-09	0	0.840	0.800	0.900	-	-	0	0	-	0.400	0.381	0.428	-	-	0	-	0.00%
2003-09-08	0	0.840	0.800	0.880	-	-	0	0	-	0.400	0.381	0.419	-	-	0	-	0.00%
2003-09-05	0	0.840	-	0.950	0.840	0.840	30,000	25,200	0.8400	0.400	-	0.452	0.400	0.400	63,023	0.3999	-1.18%
2003-09-04	0	0.850	0.830	0.880	-	-	0	0	-	0.405	0.395	0.419	-	-	0	-	0.00%
2003-09-03	0	0.850	0.820	0.850	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2003-09-02	0	0.850	0.820	0.900	-	-	0	0	-	0.405	0.390	0.428	-	-	0	-	0.00%
2003-09-01	0	0.850	0.820	0.900	0.850	0.850	114,000	96,900	0.8500	0.405	0.390	0.428	0.405	0.405	239,486	0.4046	6.25%
2003-08-29	0	0.800	0.760	0.840	-	-	0	0	-	0.381	0.362	0.400	-	-	0	-	0.00%
2003-08-28	0	0.800	0.800	0.840	0.800	0.800	168,000	134,400	0.8000	0.381	0.381	0.400	0.381	0.381	352,927	0.3808	-4.76%
2003-08-27	0	0.840	0.810	0.840	-	-	0	0	-	0.400	0.386	0.400	-	-	0	-	0.00%
2003-08-26	0	0.840	0.820	0.840	0.840	0.840	90,000	75,600	0.8400	0.400	0.390	0.400	0.400	0.400	189,068	0.3999	0.00%
2003-08-25	0	0.840	0.810	0.840	0.840	0.880	224,000	189,820	0.8474	0.400	0.386	0.400	0.400	0.419	470,569	0.4034	3.70%
2003-08-22	0	0.810	0.770	0.810	0.780	0.810	238,000	185,880	0.7810	0.386	0.367	0.386	0.371	0.386	499,980	0.3718	8.00%
2003-08-21	0	0.750	0.720	0.790	0.710	0.750	275,000	201,430	0.7325	0.357	0.343	0.376	0.338	0.357	577,708	0.3487	-5.06%
2003-08-20	0	0.790	-	0.790	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-08-19	0	0.790	-	0.790	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-08-18	0	0.790	0.790	0.800	-	-	0	0	-	0.376	0.376	0.381	-	-	0	-	1.28%
2003-08-15	0	0.780	0.780	0.800	0.690	0.690	250,000	172,500	0.6900	0.371	0.371	0.381	0.328	0.328	525,189	0.3285	0.00%
2003-08-14	0	0.780	0.780	0.800	-	-	0	0	-	0.371	0.371	0.381	-	-	0	-	2.63%
2003-08-13	0	0.760	0.680	0.760	-	-	0	0	-	0.362	0.324	0.362	-	-	0	-	-3.80%
2003-08-12	0	0.790	-	0.800	-	-	0	0	-	0.376	-	0.381	-	-	0	-	0.00%
2003-08-11	0	0.790	-	0.800	-	-	0	0	-	0.376	-	0.381	-	-	0	-	0.00%
2003-08-08	0	0.790	0.700	0.800	0.750	0.790	52,000	39,080	0.7515	0.376	0.333	0.381	0.357	0.376	109,239	0.3577	1.28%
2003-08-07	0	0.780	0.780	0.790	0.750	0.770	100,000	76,000	0.7600	0.371	0.371	0.376	0.357	0.367	210,076	0.3618	-1.27%
2003-08-06	0	0.790	-	0.790	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-08-05	0	0.790	0.730	0.790	0.730	0.790	172,000	128,080	0.7447	0.376	0.347	0.376	0.347	0.376	361,330	0.3545	2.60%
2003-08-04	0	0.770	0.770	0.780	-	-	0	0	-	0.367	0.367	0.371	-	-	0	-	1.32%
2003-08-01	0	0.760	0.450	0.760	-	-	0	0	-	0.362	0.214	0.362	-	-	0	-	0.00%
2003-07-31	0	0.760	-	0.770	-	-	0	0	-	0.362	-	0.367	-	-	0	-	0.00%
2003-07-30	0	0.760	0.760	0.770	-	-	0	0	-	0.362	0.362	0.367	-	-	0	-	1.33%
2003-07-29	0	0.750	0.700	0.750	0.650	0.750	32,000	21,820	0.6819	0.357	0.333	0.357	0.309	0.357	67,224	0.3246	4.17%
2003-07-28	0	0.720	-	0.850	-	-	0	0	-	0.343	-	0.405	-	-	0	-	0.00%
2003-07-25	0	0.720	0.720	0.990	-	-	0	0	-	0.343	0.343	0.471	-	-	0	-	0.00%
2003-07-24	0	0.720	0.670	1.000	-	-	0	0	-	0.343	0.319	0.476	-	-	0	-	0.00%
2003-07-23	0	0.720	-	0.990	-	-	0	0	-	0.343	-	0.471	-	-	0	-	0.00%
2003-07-22	0	0.720	0.720	0.990	-	-	0	0	-	0.343	0.343	0.471	-	-	0	-	12.50%
2003-07-21	0	0.640	0.640	0.990	0.640	0.640	70,000	44,800	0.6400	0.305	0.305	0.471	0.305	0.305	147,053	0.3047	-11.11%
2003-07-18	0	0.720	0.640	0.750	-	-	0	0	-	0.343	0.305	0.357	-	-	0	-	0.00%
2003-07-17	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.343	0.333	0.343	0.343	0.343	42,015	0.3427	0.00%
2003-07-16	0	0.720	0.680	0.990	0.720	0.720	200,000	144,000	0.7200	0.343	0.324	0.471	0.343	0.343	420,151	0.3427	-7.69%
2003-07-15	0	0.780	-	0.850	-	-	0	0	-	0.371	-	0.405	-	-	0	-	0.00%
2003-07-14	0	0.780	-	0.850	-	-	0	0	-	0.371	-	0.405	-	-	0	-	0.00%
2003-07-11	0	0.780	0.750	0.780	-	-	0	0	-	0.371	0.357	0.371	-	-	0	-	-1.27%
2003-07-10	0	0.790	-	0.850	-	-	0	0	-	0.376	-	0.405	-	-	0	-	0.00%
2003-07-09	0	0.790	0.750	0.800	0.790	0.790	100,000	79,000	0.7900	0.376	0.357	0.381	0.376	0.376	210,076	0.3761	-1.25%
2003-07-08	0	0.800	0.730	0.800	-	-	0	0	-	0.381	0.347	0.381	-	-	0	-	0.00%
2003-07-07	0	0.800	0.720	0.800	-	-	0	0	-	0.381	0.343	0.381	-	-	0	-	-4.76%
2003-07-04	0	0.840	0.800	0.840	0.840	0.980	42,000	36,360	0.8657	0.400	0.381	0.400	0.400	0.466	88,232	0.4121	9.09%
2003-07-03	0	0.770	0.710	0.800	-	-	0	0	-	0.367	0.338	0.381	-	-	0	-	0.00%
2003-07-02	0	0.770	-	0.850	-	-	0	0	-	0.367	-	0.405	-	-	0	-	0.00%
2003-06-30	0	0.770	0.710	0.800	-	-	0	0	-	0.367	0.338	0.381	-	-	0	-	0.00%
2003-06-27	0	0.770	0.710	0.770	-	-	0	0	-	0.367	0.338	0.367	-	-	0	-	-1.28%
2003-06-26	0	0.780	-	0.780	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-2.50%
2003-06-25	0	0.800	0.800	0.850	-	-	0	0	-	0.381	0.381	0.405	-	-	0	-	6.67%
2003-06-24	0	0.750	0.750	0.760	0.700	0.700	7,200	5,040	0.7000	0.357	0.357	0.362	0.333	0.333	15,125	0.3332	-1.32%
2003-06-23	0	0.760	0.760	0.800	-	-	0	0	-	0.362	0.362	0.381	-	-	0	-	2.70%
2003-06-20	0	0.740	0.720	0.850	-	-	0	0	-	0.352	0.343	0.405	-	-	0	-	0.00%
2003-06-19	0	0.740	-	0.800	0.740	0.750	200,000	149,000	0.7450	0.352	-	0.381	0.352	0.357	420,151	0.3546	-11.90%
2003-06-18	0	0.840	-	0.850	-	-	0	0	-	0.400	-	0.405	-	-	0	-	0.00%
2003-06-17	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-06-16	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-06-13	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-06-12	0	0.840	-	0.840	0.840	0.840	64,000	53,760	0.8400	0.400	-	0.400	0.400	0.400	134,448	0.3999	5.00%
2003-06-11	0	0.800	0.740	0.800	0.740	0.800	222,000	164,400	0.7405	0.381	0.352	0.381	0.352	0.381	466,368	0.3525	0.00%
2003-06-10	0	0.800	0.750	0.800	-	-	0	0	-	0.381	0.357	0.381	-	-	0	-	-2.44%
2003-06-09	0	0.820	-	0.820	0.800	0.820	102,000	81,640	0.8004	0.390	-	0.390	0.381	0.390	214,277	0.3810	0.00%
2003-06-06	0	0.820	-	0.820	0.820	0.820	2,000	1,640	0.8200	0.390	-	0.390	0.390	0.390	4,202	0.3903	0.00%
2003-06-05	0	0.820	-	0.850	-	-	0	0	-	0.390	-	0.405	-	-	0	-	0.00%
2003-06-03	0	0.820	0.780	0.820	-	-	0	0	-	0.390	0.371	0.390	-	-	0	-	0.00%
2003-06-02	0	0.820	-	0.850	-	-	0	0	-	0.390	-	0.405	-	-	0	-	0.00%
2003-05-30	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-29	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-28	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-27	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-26	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-23	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2003-05-22	0	0.820	-	0.820	0.820	0.820	50,000	41,000	0.8200	0.390	-	0.390	0.390	0.390	105,038	0.3903	0.00%
2003-05-21	0	0.820	-	0.820	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.38%
2003-05-20	0	0.840	-	0.880	-	-	0	0	-	0.400	-	0.419	-	-	0	-	0.00%
2003-05-19	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-05-16	0	0.840	-	0.850	0.840	0.840	32,000	26,880	0.8400	0.400	-	0.405	0.400	0.400	67,224	0.3999	-1.18%
2003-05-15	0	0.850	-	0.860	-	-	0	0	-	0.405	-	0.409	-	-	0	-	0.00%
2003-05-14	0	0.850	-	0.880	-	-	0	0	-	0.405	-	0.419	-	-	0	-	0.00%
2003-05-13	0	0.850	-	0.850	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2003-05-12	0	0.850	0.830	0.850	0.720	0.850	62,000	46,500	0.7500	0.405	0.395	0.405	0.343	0.405	130,247	0.3570	8.97%
2003-05-09	0	0.780	0.720	0.840	0.780	0.780	10,000	7,800	0.7800	0.371	0.343	0.400	0.371	0.371	21,008	0.3713	-14.29%
2003-05-07	0	0.910	-	0.910	-	-	0	0	-	0.433	-	0.433	-	-	0	-	-1.09%
2003-05-06	0	0.920	-	0.920	-	-	0	0	-	0.438	-	0.438	-	-	0	-	-1.08%
2003-05-05	0	0.930	-	0.930	-	-	0	0	-	0.443	-	0.443	-	-	0	-	-1.06%
2003-05-02	0	0.940	0.940	0.950	-	-	0	0	-	0.447	0.447	0.452	-	-	0	-	6.82%
2003-04-30	0	0.880	-	0.890	-	-	0	0	-	0.419	-	0.424	-	-	0	-	0.00%
2003-04-29	0	0.880	-	0.990	-	-	0	0	-	0.419	-	0.471	-	-	0	-	0.00%
2003-04-28	0	0.880	-	0.880	-	-	0	0	-	0.419	-	0.419	-	-	0	-	0.00%
2003-04-25	0	0.880	-	0.890	-	-	0	0	-	0.419	-	0.424	-	-	0	-	0.00%
2003-04-24	0	0.880	-	0.880	-	-	0	0	-	0.419	-	0.419	-	-	0	-	-1.12%
2003-04-23	0	0.890	-	0.890	-	-	0	0	-	0.424	-	0.424	-	-	0	-	-1.11%
2003-04-22	0	0.900	-	0.990	-	-	0	0	-	0.428	-	0.471	-	-	0	-	0.00%
2003-04-17	0	0.900	-	0.900	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
2003-04-16	0	0.900	-	0.900	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
2003-04-15	0	0.900	-	0.900	-	-	0	0	-	0.428	-	0.428	-	-	0	-	-1.10%
2003-04-14	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-11	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-10	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-09	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-08	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-07	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-04	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-03	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-04-02	0	0.910	0.780	0.980	-	-	10	9	0.9000	0.433	0.371	0.466	-	-	21	0.4284	0.00%
2003-04-01	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-31	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-28	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-27	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-26	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-25	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-24	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-21	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-20	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-19	0	0.910	-	0.950	-	-	0	0	-	0.433	-	0.452	-	-	0	-	0.00%
2003-03-18	0	0.910	-	0.950	-	-	0	0	-	0.433	-	0.452	-	-	0	-	0.00%
2003-03-17	0	0.910	-	0.990	-	-	0	0	-	0.433	-	0.471	-	-	0	-	0.00%
2003-03-14	0	0.910	-	0.910	0.910	0.910	2,000	1,820	0.9100	0.433	-	0.433	0.433	0.433	4,202	0.4332	8.33%
2003-03-13	0	0.840	0.750	0.900	-	-	0	0	-	0.400	0.357	0.428	-	-	0	-	0.00%
2003-03-12	0	0.840	0.840	0.980	-	-	0	0	-	0.400	0.400	0.466	-	-	0	-	1.20%
2003-03-11	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-10	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-07	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-06	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-05	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-04	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-03-03	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-02-28	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-02-27	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-02-26	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-02-25	0	0.830	-	0.990	-	-	0	0	-	0.395	-	0.471	-	-	0	-	0.00%
2003-02-24	0	0.830	0.820	0.990	0.830	0.830	27,200	22,516	0.8278	0.395	0.390	0.471	0.395	0.395	57,141	0.3940	0.00%
2003-02-21	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-20	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-19	0	0.830	-	0.850	-	-	0	0	-	0.395	-	0.405	-	-	0	-	0.00%
2003-02-18	0	0.830	-	0.850	-	-	0	0	-	0.395	-	0.405	-	-	0	-	0.00%
2003-02-17	0	0.830	-	0.850	-	-	0	0	-	0.395	-	0.405	-	-	0	-	0.00%
2003-02-14	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-13	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-12	0	0.830	-	0.830	0.830	0.830	92,000	76,360	0.8300	0.395	-	0.395	0.395	0.395	193,270	0.3951	0.00%
2003-02-11	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-10	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2003-02-07	0	0.830	-	0.830	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.19%
2003-02-06	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-02-05	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-02-04	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-01-30	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-01-29	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-01-28	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-01-27	0	0.840	-	0.840	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.18%
2003-01-24	0	0.850	-	0.850	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
2003-01-23	0	0.850	-	0.850	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-2.30%
2003-01-22	0	0.870	-	0.900	-	-	0	0	-	0.414	-	0.428	-	-	0	-	0.00%
2003-01-21	0	0.870	-	0.870	-	-	0	0	-	0.414	-	0.414	-	-	0	-	-1.14%
2003-01-20	0	0.880	-	0.880	-	-	0	0	-	0.419	-	0.419	-	-	0	-	0.00%
2003-01-17	0	0.880	-	0.880	-	-	0	0	-	0.419	-	0.419	-	-	0	-	-2.22%
2003-01-16	0	0.900	-	0.900	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
2003-01-15	0	0.900	-	0.900	-	-	0	0	-	0.428	-	0.428	-	-	0	-	-2.17%
2003-01-14	0	0.920	-	0.920	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
2003-01-13	0	0.920	-	0.920	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
2003-01-10	0	0.920	-	0.920	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
2003-01-09	0	0.920	-	0.940	-	-	0	0	-	0.438	-	0.447	-	-	0	-	0.00%
2003-01-08	0	0.920	-	0.970	-	-	0	0	-	0.438	-	0.462	-	-	0	-	0.00%
2003-01-07	0	0.920	-	0.970	-	-	0	0	-	0.438	-	0.462	-	-	0	-	0.00%
2003-01-06	0	0.920	-	0.990	-	-	0	0	-	0.438	-	0.471	-	-	0	-	0.00%
2003-01-03	0	0.920	-	0.920	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
2003-01-02	0	0.920	-	0.950	-	-	0	0	-	0.438	-	0.452	-	-	0	-	0.00%
2002-12-31	0	0.920	0.920	-	-	-	0	0	-	0.438	0.438	-	-	-	0	-	5.75%
2002-12-30	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-27	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-24	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-23	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-20	0	0.870	-	0.900	-	-	0	0	-	0.414	-	0.428	-	-	0	-	0.00%
2002-12-19	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-18	0	0.870	-	0.900	-	-	0	0	-	0.414	-	0.428	-	-	0	-	0.00%
2002-12-17	0	0.870	0.800	0.990	-	-	0	0	-	0.414	0.381	0.471	-	-	0	-	0.00%
2002-12-16	0	0.870	-	0.990	-	-	0	0	-	0.414	-	0.471	-	-	0	-	0.00%
2002-12-13	0	0.870	-	0.980	-	-	0	0	-	0.414	-	0.466	-	-	0	-	0.00%
2002-12-12	0	0.870	0.790	0.900	0.870	0.870	30,000	26,100	0.8700	0.414	0.376	0.428	0.414	0.414	63,023	0.4141	-6.45%
2002-12-11	0	0.930	-	0.990	-	-	0	0	-	0.443	-	0.471	-	-	0	-	0.00%
2002-12-10	0	0.930	-	0.930	-	-	0	0	-	0.443	-	0.443	-	-	0	-	0.00%
2002-12-09	0	0.930	-	0.940	-	-	0	0	-	0.443	-	0.447	-	-	0	-	0.00%
2002-12-06	0	0.930	-	0.930	-	-	0	0	-	0.443	-	0.443	-	-	0	-	-1.06%
2002-12-05	0	0.940	-	0.940	-	-	1,024,000	962,560	0.9400	0.447	-	0.447	-	-	2,151,175	0.4475	0.00%
2002-12-04	0	0.940	-	0.940	-	-	0	0	-	0.447	-	0.447	-	-	0	-	0.00%
2002-12-03	0	0.940	-	0.940	-	-	0	0	-	0.447	-	0.447	-	-	0	-	-1.05%
2002-12-02	0	0.950	-	0.990	-	-	0	0	-	0.452	-	0.471	-	-	0	-	0.00%
2002-11-29	0	0.950	-	0.990	-	-	0	0	-	0.452	-	0.471	-	-	0	-	0.00%
2002-11-28	0	0.950	-	0.980	-	-	0	0	-	0.452	-	0.466	-	-	0	-	0.00%
2002-11-27	0	0.950	-	0.950	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
2002-11-26	0	0.950	-	0.950	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
2002-11-25	0	0.950	-	0.950	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
2002-11-22	0	0.950	-	0.950	-	-	0	0	-	0.452	-	0.452	-	-	0	-	-1.04%
2002-11-21	0	0.960	-	0.970	-	-	0	0	-	0.457	-	0.462	-	-	0	-	0.00%
2002-11-20	0	0.960	-	0.960	-	-	0	0	-	0.457	-	0.457	-	-	0	-	-3.03%
2002-11-19	0	0.990	-	0.990	0.830	0.990	104,800	96,680	0.9225	0.471	-	0.471	0.395	0.471	220,159	0.4391	20.73%
2002-11-18	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-15	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-14	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-13	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-12	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-11	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-08	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-07	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-06	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-11-05	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-11-04	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-11-01	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-10-31	0	0.820	-	0.830	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-10-30	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-10-29	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-10-28	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-10-25	0	0.820	-	0.850	-	-	0	0	-	0.390	-	0.405	-	-	0	-	0.00%
2002-10-24	0	0.820	-	0.840	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
2002-10-23	0	0.830	-	0.840	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2002-10-22	0	0.830	-	0.830	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-1.19%
2002-10-21	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2002-10-18	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2002-10-17	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2002-10-16	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2002-10-15	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2002-10-11	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.18%
2002-10-10	0	0.850	-	0.850	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2002-10-09	0	0.850	-	0.850	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2002-10-08	0	0.850	-	0.850	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-3.41%
2002-10-07	0	0.880	-	0.880	-	-	0	0	-	0.414	-	0.414	-	-	0	-	0.00%
2002-10-04	0	0.880	-	0.880	-	-	0	0	-	0.414	-	0.414	-	-	0	-	0.00%
2002-10-03	0	0.880	-	0.880	-	-	0	0	-	0.414	-	0.414	-	-	0	-	0.00%
2002-10-02	0	0.880	-	0.900	-	-	0	0	-	0.414	-	0.423	-	-	0	-	0.00%
2002-09-30	0	0.880	-	0.880	-	-	0	0	-	0.414	-	0.414	-	-	0	-	-2.22%
2002-09-27	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-09-26	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-25	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-24	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-23	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-20	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-19	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2002-09-18	0	0.900	-	0.900	-	-	0	0	-	0.423	-	0.423	-	-	0	-	-2.17%
2002-09-17	0	0.920	-	0.920	-	-	0	0	-	0.433	-	0.433	-	-	0	-	0.00%
2002-09-16	0	0.920	-	0.920	-	-	0	0	-	0.433	-	0.433	-	-	0	-	0.00%
2002-09-13	0	0.920	-	0.920	-	-	0	0	-	0.433	-	0.433	-	-	0	-	0.00%
2002-09-12	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-11	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-10	0	0.920	-	0.920	-	-	0	0	-	0.433	-	0.433	-	-	0	-	0.00%
2002-09-09	0	0.920	-	0.940	-	-	0	0	-	0.433	-	0.442	-	-	0	-	0.00%
2002-09-06	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-05	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-04	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-03	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-09-02	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-08-30	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-08-29	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-08-28	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-08-27	0	0.920	-	0.950	-	-	0	0	-	0.433	-	0.447	-	-	0	-	0.00%
2002-08-26	0	0.920	-	0.920	-	-	0	0	-	0.433	-	0.433	-	-	0	-	-3.16%
2002-08-23	0	0.950	-	0.950	-	-	0	0	-	0.447	-	0.447	-	-	0	-	0.00%
2002-08-22	0	0.950	-	0.950	-	-	0	0	-	0.447	-	0.447	-	-	0	-	0.00%
2002-08-21	0	0.950	-	0.950	-	-	0	0	-	0.447	-	0.447	-	-	0	-	0.00%
2002-08-20	0	0.950	-	0.990	-	-	0	0	-	0.447	-	0.466	-	-	0	-	0.00%
2002-08-19	0	0.950	-	0.990	-	-	0	0	-	0.447	-	0.466	-	-	0	-	0.00%
2002-08-16	0	0.950	-	0.980	-	-	0	0	-	0.447	-	0.461	-	-	0	-	0.00%
2002-08-15	0	0.950	-	0.950	-	-	0	0	-	0.447	-	0.447	-	-	0	-	-1.04%
2002-08-14	0	0.960	-	0.960	-	-	500	445	0.8900	0.451	-	0.451	-	-	1,063	0.4186	-1.03%
2002-08-13	0	0.970	-	0.970	-	-	0	0	-	0.456	-	0.456	-	-	0	-	-1.02%
2002-08-12	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-08-09	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-08-08	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-08-07	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-08-06	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-08-05	0	0.980	-	0.990	-	-	0	0	-	0.461	-	0.466	-	-	0	-	0.00%
2002-08-02	0	0.980	-	0.990	-	-	0	0	-	0.461	-	0.466	-	-	0	-	0.00%
2002-08-01	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-07-31	0	0.980	-	0.990	-	-	0	0	-	0.461	-	0.466	-	-	0	-	0.00%
2002-07-30	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-07-29	0	0.980	-	0.980	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2002-07-26	0	0.980	-	0.990	-	-	0	0	-	0.461	-	0.466	-	-	0	-	0.00%
2002-07-25	0	0.980	-	0.980	0.980	0.980	2,000	1,960	0.9800	0.461	-	0.461	0.461	0.461	4,253	0.4609	8.89%
2002-07-24	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-23	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-22	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-07-19	0	0.900	0.900	-	-	-	0	0	-	0.423	0.423	-	-	-	0	-	5.88%
2002-07-18	0	0.850	0.850	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	6.25%
2002-07-17	0	0.800	0.800	-	0.800	0.800	36,000	28,800	0.8000	0.376	0.376	-	0.376	0.376	76,550	0.3762	0.00%
2002-07-16	0	0.800	0.800	0.850	0.800	0.800	60,000	48,000	0.8000	0.376	0.376	0.400	0.376	0.376	127,583	0.3762	-11.11%
2002-07-15	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-12	0	0.900	-	0.930	-	-	0	0	-	0.423	-	0.437	-	-	0	-	0.00%
2002-07-11	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-10	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-09	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-07-08	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-05	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-04	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-07-03	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-07-02	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-28	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-27	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-26	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-25	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-24	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-21	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-20	0	0.900	-	-	-	-	0	0	-	0.423	-	-	-	-	0	-	0.00%
2002-06-19	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-18	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-17	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-14	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-13	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-12	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-11	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-10	0	0.900	0.820	0.990	-	-	0	0	-	0.423	0.386	0.466	-	-	0	-	0.00%
2002-06-07	0	0.900	-	0.990	-	-	0	0	-	0.423	-	0.466	-	-	0	-	0.00%
2002-06-06	0	0.900	-	0.940	-	-	0	0	-	0.423	-	0.442	-	-	0	-	0.00%
2002-06-05	0	0.900	-	0.950	-	-	0	0	-	0.423	-	0.447	-	-	0	-	0.00%
2002-06-04	0	0.900	0.810	0.980	-	-	0	0	-	0.423	0.381	0.461	-	-	0	-	0.00%
2002-06-03	0	0.900	0.810	0.960	-	-	0	0	-	0.423	0.381	0.451	-	-	0	-	0.00%
2002-05-31	0	0.900	0.810	0.920	-	-	0	0	-	0.423	0.381	0.433	-	-	0	-	0.00%
2002-05-30	0	0.900	0.810	0.930	0.900	0.900	20,000	18,000	0.9000	0.423	0.381	0.437	0.423	0.423	42,528	0.4233	5.88%
2002-05-29	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-28	0	0.850	0.800	0.950	-	-	0	0	-	0.400	0.376	0.447	-	-	0	-	0.00%
2002-05-27	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-24	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-23	0	0.850	0.800	0.920	-	-	0	0	-	0.400	0.376	0.433	-	-	0	-	0.00%
2002-05-22	0	0.850	0.800	0.950	-	-	0	0	-	0.400	0.376	0.447	-	-	0	-	0.00%
2002-05-21	0	0.850	0.800	0.940	-	-	0	0	-	0.400	0.376	0.442	-	-	0	-	0.00%
2002-05-17	0	0.850	0.820	0.980	-	-	0	0	-	0.400	0.386	0.461	-	-	0	-	0.00%
2002-05-16	0	0.850	0.810	0.940	-	-	0	0	-	0.400	0.381	0.442	-	-	0	-	0.00%
2002-05-15	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-14	0	0.850	0.810	0.930	-	-	0	0	-	0.400	0.381	0.437	-	-	0	-	0.00%
2002-05-13	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-10	0	0.850	0.810	0.940	-	-	0	0	-	0.400	0.381	0.442	-	-	0	-	0.00%
2002-05-09	0	0.850	0.810	0.900	-	-	0	0	-	0.400	0.381	0.423	-	-	0	-	0.00%
2002-05-08	0	0.850	0.810	0.950	-	-	0	0	-	0.400	0.381	0.447	-	-	0	-	0.00%
2002-05-07	0	0.850	0.810	0.960	0.840	0.850	120,000	101,400	0.8450	0.400	0.381	0.451	0.395	0.400	255,165	0.3974	-6.59%
2002-05-06	0	0.910	0.870	0.910	-	-	0	0	-	0.428	0.409	0.428	-	-	0	-	-1.09%
2002-05-03	0	0.920	0.890	0.920	-	-	0	0	-	0.433	0.419	0.433	-	-	0	-	0.00%
2002-05-02	0	0.920	0.800	0.920	0.920	0.920	40,000	36,800	0.9200	0.433	0.376	0.433	0.433	0.433	85,055	0.4327	-1.08%
2002-04-30	0	0.930	0.900	0.930	0.900	0.930	140,000	128,200	0.9157	0.437	0.423	0.437	0.423	0.437	297,693	0.4306	5.68%
2002-04-29	0	0.880	0.850	0.920	-	-	0	0	-	0.414	0.400	0.433	-	-	0	-	0.00%
2002-04-26	0	0.880	0.810	0.920	-	-	0	0	-	0.414	0.381	0.433	-	-	0	-	0.00%
2002-04-25	0	0.880	0.820	0.940	0.870	0.880	155,200	135,504	0.8731	0.414	0.386	0.442	0.409	0.414	330,013	0.4106	4.76%
2002-04-24	0	0.840	0.810	0.870	0.840	0.840	12,000	10,080	0.8400	0.395	0.381	0.409	0.395	0.395	25,517	0.3950	0.00%
2002-04-23	0	0.840	0.830	0.870	0.840	0.840	50,000	42,000	0.8400	0.395	0.390	0.409	0.395	0.395	106,319	0.3950	0.00%
2002-04-22	0	0.840	0.820	0.910	-	-	0	0	-	0.395	0.386	0.428	-	-	0	-	0.00%
2002-04-19	0	0.840	0.820	0.880	-	-	0	0	-	0.395	0.386	0.414	-	-	0	-	0.00%
2002-04-18	0	0.840	0.800	0.950	-	-	0	0	-	0.395	0.376	0.447	-	-	0	-	0.00%
2002-04-17	0	0.840	0.800	0.950	0.840	0.840	30,000	25,200	0.8400	0.395	0.376	0.447	0.395	0.395	63,791	0.3950	-2.33%
2002-04-16	0	0.860	0.800	0.860	0.860	0.880	242,000	208,960	0.8635	0.404	0.376	0.404	0.404	0.414	514,583	0.4061	-2.27%
2002-04-15	0	0.880	0.820	0.910	0.800	0.880	198,000	165,240	0.8345	0.414	0.386	0.428	0.376	0.414	421,022	0.3925	18.92%
2002-04-12	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2002-04-11	0	0.740	0.720	0.780	0.740	0.740	60,000	44,400	0.7400	0.348	0.339	0.367	0.348	0.348	127,583	0.3480	2.78%
2002-04-10	0	0.720	0.710	0.740	0.720	0.720	60,000	43,200	0.7200	0.339	0.334	0.348	0.339	0.339	127,583	0.3386	-5.26%
2002-04-09	0	0.760	-	0.760	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
2002-04-08	0	0.760	-	0.780	-	-	0	0	-	0.357	-	0.367	-	-	0	-	0.00%
2002-04-04	0	0.760	0.720	0.800	0.750	0.760	50,000	37,600	0.7520	0.357	0.339	0.376	0.353	0.357	106,319	0.3537	5.56%
2002-04-03	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2002-04-02	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2002-03-28	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2002-03-27	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2002-03-26	0	0.720	-	0.750	-	-	0	0	-	0.339	-	0.353	-	-	0	-	0.00%
2002-03-25	0	0.720	-	0.750	-	-	0	0	-	0.339	-	0.353	-	-	0	-	0.00%
2002-03-22	0	0.720	0.720	0.750	0.720	0.720	26,000	18,720	0.7200	0.339	0.339	0.353	0.339	0.339	55,286	0.3386	-2.70%
2002-03-21	0	0.740	0.700	0.750	-	-	0	0	-	0.348	0.329	0.353	-	-	0	-	0.00%
2002-03-20	0	0.740	0.700	-	-	-	0	0	-	0.348	0.329	-	-	-	0	-	0.00%
2002-03-19	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2002-03-18	0	0.740	0.660	-	-	-	0	0	-	0.348	0.310	-	-	-	0	-	0.00%
2002-03-15	0	0.740	0.630	-	-	-	0	0	-	0.348	0.296	-	-	-	0	-	0.00%
2002-03-14	0	0.740	0.660	-	-	-	0	0	-	0.348	0.310	-	-	-	0	-	0.00%
2002-03-13	0	0.740	0.680	0.740	-	-	0	0	-	0.348	0.320	0.348	-	-	0	-	0.00%
2002-03-12	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2002-03-11	0	0.740	0.670	0.750	-	-	0	0	-	0.348	0.315	0.353	-	-	0	-	0.00%
2002-03-08	0	0.740	0.700	0.820	0.740	0.780	86,000	65,540	0.7621	0.348	0.329	0.386	0.348	0.367	182,868	0.3584	-9.76%
2002-03-07	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-03-06	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-03-05	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-03-04	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-03-01	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-02-28	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-02-27	0	0.820	-	0.850	-	-	0	0	-	0.386	-	0.400	-	-	0	-	0.00%
2002-02-26	0	0.820	0.820	0.860	0.820	0.820	48,000	39,360	0.8200	0.386	0.386	0.404	0.386	0.386	102,066	0.3856	0.00%
2002-02-25	0	0.820	0.820	0.880	0.810	0.820	60,000	49,000	0.8167	0.386	0.386	0.414	0.381	0.386	127,583	0.3841	-3.53%
2002-02-22	0	0.850	0.820	0.880	-	-	0	0	-	0.400	0.386	0.414	-	-	0	-	0.00%
2002-02-21	0	0.850	0.850	0.880	-	-	0	0	-	0.400	0.400	0.414	-	-	0	-	0.00%
2002-02-20	0	0.850	0.840	0.880	0.850	0.850	120,000	102,000	0.8500	0.400	0.395	0.414	0.400	0.400	255,165	0.3997	-5.56%
2002-02-19	0	0.900	0.830	0.900	0.900	0.900	50,000	45,000	0.9000	0.423	0.390	0.423	0.423	0.423	106,319	0.4233	-3.23%
2002-02-18	0	0.930	0.880	0.940	0.760	0.930	330,000	277,600	0.8412	0.437	0.414	0.442	0.357	0.437	701,704	0.3956	22.37%
2002-02-15	0	0.760	0.730	0.770	0.690	0.760	412,000	294,340	0.7144	0.357	0.343	0.362	0.324	0.357	876,067	0.3360	8.57%
2002-02-11	0	0.700	0.660	0.740	0.660	0.700	272,000	185,760	0.6829	0.329	0.310	0.348	0.310	0.329	578,374	0.3212	7.69%
2002-02-08	0	0.650	-	0.650	0.650	0.650	2,000	1,300	0.6500	0.306	-	0.306	0.306	0.306	4,253	0.3057	1.56%
2002-02-07	0	0.640	0.640	0.700	-	-	0	0	-	0.301	0.301	0.329	-	-	0	-	3.23%
2002-02-06	0	0.620	0.620	-	-	-	0	0	-	0.292	0.292	-	-	-	0	-	3.33%
2002-02-05	0	0.600	0.500	0.600	-	-	0	0	-	0.282	0.235	0.282	-	-	0	-	0.00%
2002-02-04	0	0.600	0.560	0.620	-	-	0	0	-	0.282	0.263	0.292	-	-	0	-	0.00%
2002-02-01	0	0.600	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2002-01-31	0	0.600	0.600	-	-	-	0	0	-	0.282	0.282	-	-	-	0	-	11.11%
2002-01-30	0	0.540	0.540	-	0.540	0.580	10,000	5,480	0.5480	0.254	0.254	-	0.254	0.273	21,264	0.2577	0.00%
2002-01-29	0	0.540	0.540	-	0.540	0.590	192,000	110,080	0.5733	0.254	0.254	-	0.254	0.277	408,264	0.2696	-10.00%
2002-01-28	0	0.600	-	0.600	0.570	0.600	104,000	59,400	0.5712	0.282	-	0.282	0.268	0.282	221,143	0.2686	9.09%
2002-01-25	0	0.550	-	0.590	-	-	0	0	-	0.259	-	0.277	-	-	0	-	0.00%
2002-01-24	0	0.550	-	0.590	-	-	0	0	-	0.259	-	0.277	-	-	0	-	0.00%
2002-01-23	0	0.550	-	0.600	-	-	0	0	-	0.259	-	0.282	-	-	0	-	0.00%
2002-01-22	0	0.550	0.550	-	0.520	0.540	48,000	25,560	0.5325	0.259	0.259	-	0.245	0.254	102,066	0.2504	-1.79%
2002-01-21	0	0.560	0.520	0.600	0.560	0.600	30,000	17,600	0.5867	0.263	0.245	0.282	0.263	0.282	63,791	0.2759	-13.85%
2002-01-18	0	0.650	-	0.650	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2002-01-17	0	0.650	0.580	0.650	-	-	0	0	-	0.306	0.273	0.306	-	-	0	-	-4.41%
2002-01-16	0	0.680	-	0.680	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-2.86%
2002-01-15	0	0.700	-	0.750	-	-	0	0	-	0.329	-	0.353	-	-	0	-	0.00%
2002-01-14	0	0.700	-	0.760	-	-	0	0	-	0.329	-	0.357	-	-	0	-	0.00%
2002-01-11	0	0.700	-	0.760	-	-	0	0	-	0.329	-	0.357	-	-	0	-	0.00%
2002-01-10	0	0.700	0.700	0.760	-	-	0	0	-	0.329	0.329	0.357	-	-	0	-	2.94%
2002-01-09	0	0.680	-	0.680	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-01-08	0	0.680	-	0.710	-	-	0	0	-	0.320	-	0.334	-	-	0	-	0.00%
2002-01-07	0	0.680	-	0.710	-	-	0	0	-	0.320	-	0.334	-	-	0	-	0.00%
2002-01-04	0	0.680	-	0.680	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-5.56%
2002-01-03	0	0.720	0.720	0.770	-	-	0	0	-	0.339	0.339	0.362	-	-	0	-	4.35%
2002-01-02	0	0.690	-	0.700	-	-	0	0	-	0.324	-	0.329	-	-	0	-	0.00%
2001-12-31	0	0.690	-	0.690	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2001-12-28	0	0.690	-	0.700	-	-	0	0	-	0.324	-	0.329	-	-	0	-	0.00%
2001-12-27	0	0.690	-	0.690	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2001-12-24	0	0.690	-	0.690	-	-	0	0	-	0.324	-	0.324	-	-	0	-	-1.43%
2001-12-21	0	0.700	-	0.700	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
2001-12-20	0	0.700	-	0.700	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
2001-12-19	0	0.700	-	0.720	0.700	0.700	100,000	70,000	0.7000	0.329	-	0.339	0.329	0.329	212,638	0.3292	-2.78%
2001-12-18	0	0.720	-	0.720	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
2001-12-17	0	0.720	0.720	0.780	-	-	0	0	-	0.339	0.339	0.367	-	-	0	-	2.86%
2001-12-14	0	0.700	0.700	0.750	-	-	0	0	-	0.329	0.329	0.353	-	-	0	-	2.94%
2001-12-13	0	0.680	0.680	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	4.62%
2001-12-12	0	0.650	-	0.700	-	-	0	0	-	0.306	-	0.329	-	-	0	-	0.00%
2001-12-11	0	0.650	0.650	-	-	-	0	0	-	0.306	0.306	-	-	-	0	-	3.17%
2001-12-10	0	0.630	0.500	0.630	0.560	0.630	82,000	47,460	0.5788	0.296	0.235	0.296	0.263	0.296	174,363	0.2722	1.61%
2001-12-07	0	0.620	-	0.620	-	-	0	0	-	0.292	-	0.292	-	-	0	-	-4.62%
2001-12-06	0	0.650	0.650	-	-	-	0	0	-	0.306	0.306	-	-	-	0	-	4.84%
2001-12-05	0	0.620	-	0.630	-	-	0	0	-	0.292	-	0.296	-	-	0	-	0.00%
2001-12-04	0	0.620	-	0.630	-	-	0	0	-	0.292	-	0.296	-	-	0	-	0.00%
2001-12-03	0	0.620	-	0.630	-	-	0	0	-	0.292	-	0.296	-	-	0	-	0.00%
2001-11-30	0	0.620	0.620	0.630	-	-	0	0	-	0.292	0.292	0.296	-	-	0	-	3.33%
2001-11-29	0	0.600	-	0.630	-	-	0	0	-	0.282	-	0.296	-	-	0	-	0.00%
2001-11-28	0	0.600	-	0.630	-	-	0	0	-	0.282	-	0.296	-	-	0	-	0.00%
2001-11-27	0	0.600	-	0.600	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-1.64%
2001-11-26	0	0.610	-	0.610	0.630	0.630	4,000	2,520	0.6300	0.287	-	0.287	0.296	0.296	8,506	0.2963	10.91%
2001-11-23	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-22	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-21	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-20	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-19	0	0.550	-	0.600	0.550	0.550	40,000	22,000	0.5500	0.259	-	0.282	0.259	0.259	85,055	0.2587	0.00%
2001-11-16	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-15	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-14	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-13	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-12	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-09	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-08	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-07	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-06	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-05	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-02	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-11-01	0	0.550	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2001-10-31	0	0.550	0.550	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	10.00%
2001-10-30	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-29	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-26	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-24	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-23	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-22	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-19	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-18	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-17	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-16	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-15	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-12	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-11	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-10	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-09	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-08	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-05	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-04	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-10-03	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-28	0	0.500	0.600	-	-	-	0	0	-	0.235	0.282	-	-	-	0	-	0.00%
2001-09-27	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-26	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-25	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-24	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-21	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-20	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-19	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-18	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-17	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-14	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-13	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-12	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-11	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-10	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-07	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-06	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-05	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-04	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-09-03	0	0.500	-	0.520	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2001-08-31	0	0.500	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2001-08-30	0	0.500	0.500	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.00%
2001-08-29	0	0.500	0.500	0.580	0.470	0.510	214,400	105,760	0.4933	0.235	0.235	0.273	0.221	0.240	455,895	0.2320	-13.79%
2001-08-28	0	0.580	-	0.580	-	-	0	0	-	0.273	-	0.273	-	-	0	-	-3.33%
2001-08-27	0	0.600	-	0.600	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-4.76%
2001-08-24	0	0.630	-	0.630	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-1.56%
2001-08-23	0	0.640	-	0.640	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
2001-08-22	0	0.640	-	0.640	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-5.88%
2001-08-21	0	0.680	-	0.680	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-2.86%
2001-08-20	0	0.700	-	0.700	-	-	0	0	-	0.329	-	0.329	-	-	0	-	-2.78%
2001-08-17	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-16	0	0.720	-	0.720	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
2001-08-15	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-14	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-13	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-10	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-09	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-08	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-07	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-06	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-03	0	0.720	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2001-08-02	0	0.720	-	0.720	-	-	0	0	-	0.339	-	0.339	-	-	0	-	-2.70%
2001-08-01	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-31	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-30	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-27	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-26	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-24	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-07-23	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-20	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-07-19	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-17	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-07-16	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-07-13	0	0.740	-	-	0.740	0.740	30,000	22,200	0.7400	0.348	-	-	0.348	0.348	63,791	0.3480	5.71%
2001-07-12	0	0.700	-	-	0.700	0.700	10,000	7,000	0.7000	0.329	-	-	0.329	0.329	21,264	0.3292	0.00%
2001-07-11	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-07-10	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-07-09	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-07-05	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-07-04	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-07-03	0	0.700	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2001-06-29	0	0.700	-	0.700	0.700	0.700	2,000	1,400	0.7000	0.329	-	0.329	0.329	0.329	4,253	0.3292	6.06%
2001-06-28	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-27	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-26	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-22	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-21	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-20	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-19	0	0.660	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2001-06-18	0	0.660	-	0.660	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.49%
2001-06-15	0	0.670	-	0.670	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2001-06-14	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-13	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-12	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-11	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-08	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-07	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-06	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-05	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-04	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-06-01	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-05-31	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-05-30	0	0.670	-	0.700	-	-	0	0	-	0.315	-	0.329	-	-	0	-	0.00%
2001-05-29	0	0.670	-	0.700	-	-	0	0	-	0.315	-	0.329	-	-	0	-	0.00%
2001-05-28	0	0.670	-	-	0.670	0.670	54,000	36,180	0.6700	0.315	-	-	0.315	0.315	114,824	0.3151	0.00%
2001-05-25	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-05-24	0	0.670	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-05-23	0	0.670	0.670	0.720	0.630	0.670	18,000	11,740	0.6522	0.315	0.315	0.339	0.296	0.315	38,275	0.3067	13.56%
2001-05-22	0	0.590	0.660	-	-	-	0	0	-	0.277	0.310	-	-	-	0	-	0.00%
2001-05-21	0	0.590	0.590	-	0.590	0.590	7,200	4,200	0.5833	0.277	0.277	-	0.277	0.277	15,310	0.2743	-6.35%
2001-05-18	0	0.630	0.590	0.630	-	-	0	0	-	0.296	0.277	0.296	-	-	0	-	0.00%
2001-05-17	0	0.630	0.600	0.630	-	-	0	0	-	0.296	0.282	0.296	-	-	0	-	-1.56%
2001-05-16	0	0.640	-	0.650	-	-	0	0	-	0.301	-	0.306	-	-	0	-	0.00%
2001-05-15	0	0.640	-	0.650	-	-	0	0	-	0.301	-	0.306	-	-	0	-	0.00%
2001-05-14	0	0.640	0.580	0.640	-	-	0	0	-	0.301	0.273	0.301	-	-	0	-	0.00%
2001-05-11	0	0.640	-	0.640	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-1.54%
2001-05-10	0	0.650	-	0.650	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2001-05-09	0	0.650	-	0.650	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2001-05-08	0	0.650	-	0.650	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
2001-05-07	0	0.650	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2001-05-04	0	0.650	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2001-05-03	0	0.650	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2001-05-02	0	0.650	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2001-04-27	0	0.650	-	0.670	-	-	0	0	-	0.306	-	0.315	-	-	0	-	0.00%
2001-04-26	0	0.650	-	0.670	-	-	0	0	-	0.306	-	0.315	-	-	0	-	0.00%
2001-04-25	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-24	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-23	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-20	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-19	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-18	0	0.650	-	0.680	-	-	0	0	-	0.306	-	0.320	-	-	0	-	0.00%
2001-04-17	0	0.650	-	0.660	-	-	0	0	-	0.306	-	0.310	-	-	0	-	0.00%
2001-04-12	0	0.650	-	0.650	0.650	0.650	2,000	1,300	0.6500	0.306	-	0.306	0.306	0.306	4,253	0.3057	3.17%
2001-04-11	0	0.630	-	0.670	-	-	0	0	-	0.296	-	0.315	-	-	0	-	0.00%
2001-04-10	0	0.630	0.630	-	-	-	0	0	-	0.296	0.296	-	-	-	0	-	6.78%
2001-04-09	0	0.590	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-04-06	0	0.590	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-04-04	0	0.590	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2001-04-03	0	0.590	0.590	0.680	0.580	0.590	32,000	18,780	0.5869	0.277	0.277	0.320	0.273	0.277	68,044	0.2760	-7.81%
2001-04-02	0	0.640	-	0.640	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
2001-03-30	0	0.640	0.640	0.660	-	-	0	0	-	0.301	0.301	0.310	-	-	0	-	6.67%
2001-03-29	0	0.600	0.560	0.630	0.600	0.600	20,000	12,000	0.6000	0.282	0.263	0.296	0.282	0.282	42,528	0.2822	0.00%
2001-03-28	0	0.600	0.600	0.630	0.600	0.630	48,000	28,860	0.6013	0.282	0.282	0.296	0.282	0.296	102,066	0.2828	-3.23%
2001-03-27	0	0.620	0.600	0.620	-	-	0	0	-	0.292	0.282	0.292	-	-	0	-	0.00%
2001-03-26	0	0.620	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2001-03-23	0	0.620	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2001-03-22	0	0.620	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2001-03-21	0	0.620	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2001-03-20	0	0.620	0.620	0.660	0.620	0.620	8,000	4,960	0.6200	0.292	0.292	0.310	0.292	0.292	17,011	0.2916	0.00%
2001-03-19	0	0.620	0.620	0.650	0.600	0.600	24,000	14,400	0.6000	0.292	0.292	0.306	0.282	0.282	51,033	0.2822	-3.12%
2001-03-16	0	0.640	0.600	-	-	-	0	0	-	0.301	0.282	-	-	-	0	-	0.00%
2001-03-15	0	0.640	0.600	-	-	-	0	0	-	0.301	0.282	-	-	-	0	-	0.00%
2001-03-14	0	0.640	0.600	-	-	-	0	0	-	0.301	0.282	-	-	-	0	-	0.00%
2001-03-13	0	0.640	-	0.720	0.640	0.640	110,000	70,400	0.6400	0.301	-	0.339	0.301	0.301	233,901	0.3010	-5.88%
2001-03-12	0	0.680	0.640	-	-	-	0	0	-	0.320	0.301	-	-	-	0	-	0.00%
2001-03-09	0	0.680	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-03-08	0	0.680	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-03-07	0	0.680	0.640	0.680	0.680	0.680	4,000	2,720	0.6800	0.320	0.301	0.320	0.320	0.320	8,506	0.3198	6.25%
2001-03-06	0	0.640	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2001-03-05	0	0.640	0.640	0.680	-	-	0	0	-	0.301	0.301	0.320	-	-	0	-	0.00%
2001-03-02	0	0.640	0.640	-	-	-	0	0	-	0.301	0.301	-	-	-	0	-	0.00%
2001-03-01	0	0.640	0.640	-	-	-	0	0	-	0.301	0.301	-	-	-	0	-	0.00%
2001-02-28	0	0.640	0.640	-	0.640	0.640	30,000	19,200	0.6400	0.301	0.301	-	0.301	0.301	63,791	0.3010	-3.03%
2001-02-27	0	0.660	0.640	0.700	-	-	0	0	-	0.310	0.301	0.329	-	-	0	-	0.00%
2001-02-26	0	0.660	0.640	0.680	-	-	0	0	-	0.310	0.301	0.320	-	-	0	-	0.00%
2001-02-23	0	0.660	0.640	-	-	-	0	0	-	0.310	0.301	-	-	-	0	-	0.00%
2001-02-22	0	0.660	0.640	-	-	-	0	0	-	0.310	0.301	-	-	-	0	-	0.00%
2001-02-21	0	0.660	0.660	-	0.660	0.660	50,000	33,000	0.6600	0.310	0.310	-	0.310	0.310	106,319	0.3104	0.00%
2001-02-20	0	0.660	0.620	-	-	-	0	0	-	0.310	0.292	-	-	-	0	-	0.00%
2001-02-19	0	0.660	0.660	0.700	0.660	0.660	6,000	3,960	0.6600	0.310	0.310	0.329	0.310	0.310	12,758	0.3104	-2.94%
2001-02-16	0	0.680	0.660	0.700	-	-	0	0	-	0.320	0.310	0.329	-	-	0	-	0.00%
2001-02-15	0	0.680	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-02-14	0	0.680	0.660	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2001-02-13	0	0.680	0.660	0.680	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2001-02-12	0	0.680	0.680	-	0.680	0.680	59,000	40,060	0.6790	0.320	0.320	-	0.320	0.320	125,456	0.3193	-2.86%
2001-02-09	0	0.700	-	0.700	-	-	0	0	-	0.329	-	0.329	-	-	0	-	-2.78%
2001-02-08	0	0.720	-	0.720	-	-	0	0	-	0.339	-	0.339	-	-	0	-	-2.70%
2001-02-07	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-02-06	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-02-05	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-02-02	0	0.740	-	0.760	-	-	0	0	-	0.348	-	0.357	-	-	0	-	0.00%
2001-02-01	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-31	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-01-30	0	0.740	-	0.740	0.740	0.740	24,000	17,760	0.7400	0.348	-	0.348	0.348	0.348	51,033	0.3480	0.00%
2001-01-29	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-23	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-22	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-19	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-17	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-16	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-15	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-12	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-11	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2001-01-10	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-09	0	0.740	-	0.770	-	-	0	0	-	0.348	-	0.362	-	-	0	-	0.00%
2001-01-08	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-05	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2001-01-04	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-03	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2001-01-02	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-29	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-28	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-27	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-22	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-21	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-20	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-19	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-12-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-15	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-14	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-13	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-12	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-11	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-08	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-07	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-06	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-05	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-12-04	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-12-01	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-30	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-29	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-28	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-27	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-24	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-23	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-22	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-21	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-20	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-17	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-16	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-15	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-14	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-13	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-10	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-09	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2000-11-08	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-11-07	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-06	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-03	0	0.740	-	0.760	-	-	0	0	-	0.348	-	0.357	-	-	0	-	0.00%
2000-11-02	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-11-01	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-31	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-10-30	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-27	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-10-26	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-25	0	0.740	-	0.740	-	-	1,200	816	0.6800	0.348	-	0.348	-	-	2,552	0.3198	0.00%
2000-10-24	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-23	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-20	0	0.740	-	0.740	-	-	0	0	-	0.348	-	0.348	-	-	0	-	0.00%
2000-10-19	0	0.740	-	0.760	-	-	0	0	-	0.348	-	0.357	-	-	0	-	0.00%
2000-10-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-17	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-16	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-10-13	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-12	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-11	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-10	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-09	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-05	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-10-04	0	0.740	-	0.760	-	-	0	0	-	0.348	-	0.357	-	-	0	-	0.00%
2000-10-03	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-29	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-09-28	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-27	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-26	0	0.740	-	0.780	-	-	0	0	-	0.348	-	0.367	-	-	0	-	0.00%
2000-09-25	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-22	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-21	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-20	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-19	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-15	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-14	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-12	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-11	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-08	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-07	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-06	0	0.740	0.660	0.780	-	-	0	0	-	0.348	0.310	0.367	-	-	0	-	0.00%
2000-09-05	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-04	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-09-01	0	0.740	0.700	-	0.740	0.740	24,000	17,760	0.7400	0.348	0.329	-	0.348	0.348	51,033	0.3480	0.00%
2000-08-31	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-30	0	0.740	-	0.770	-	-	0	0	-	0.348	-	0.362	-	-	0	-	0.00%
2000-08-29	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-28	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-25	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-24	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-23	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-22	0	0.740	0.740	0.760	-	-	0	0	-	0.348	0.348	0.357	-	-	0	-	0.00%
2000-08-21	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-18	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-17	0	0.740	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
2000-08-16	0	0.740	-	0.800	0.740	0.740	21,600	15,920	0.7370	0.348	-	0.376	0.348	0.348	45,930	0.3466	-5.13%
2000-08-15	0	0.780	-	0.780	-	-	0	0	-	0.367	-	0.367	-	-	0	-	-7.14%
2000-08-14	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2000-08-11	0	0.840	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-08-10	0	0.840	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-08-09	0	0.840	-	-	0.840	0.840	4,000	3,360	0.8400	0.395	-	-	0.395	0.395	8,506	0.3950	5.00%
2000-08-08	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-08-07	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-08-04	0	0.800	0.800	-	-	-	0	0	-	0.376	0.376	-	-	-	0	-	0.00%
2000-08-03	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-08-02	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-08-01	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-07-31	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-07-28	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-07-27	0	0.800	0.780	-	0.800	0.800	36,000	28,800	0.8000	0.376	0.367	-	0.376	0.376	76,550	0.3762	-1.23%
2000-07-26	0	0.810	0.780	0.810	0.810	0.810	4,000	3,240	0.8100	0.381	0.367	0.381	0.381	0.381	8,506	0.3809	1.25%
2000-07-25	0	0.800	0.780	0.800	-	-	0	0	-	0.376	0.367	0.376	-	-	0	-	-2.44%
2000-07-24	0	0.820	-	0.820	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
2000-07-21	0	0.820	0.780	0.820	0.810	0.820	16,000	13,060	0.8163	0.386	0.367	0.386	0.381	0.386	34,022	0.3839	-2.38%
2000-07-20	0	0.840	-	0.840	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-2.33%
2000-07-19	0	0.860	-	0.860	-	-	0	0	-	0.404	-	0.404	-	-	0	-	-2.27%
2000-07-18	0	0.880	-	0.890	-	-	0	0	-	0.414	-	0.419	-	-	0	-	0.00%
2000-07-17	0	0.880	-	-	0.810	0.880	30,000	25,300	0.8433	0.414	-	-	0.381	0.414	63,791	0.3966	14.29%
2000-07-14	0	0.770	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2000-07-13	0	0.770	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
2000-07-12	0	0.770	0.760	-	0.760	0.800	500,000	384,400	0.7688	0.362	0.357	-	0.357	0.376	1,063,188	0.3616	-5.52%
2000-07-11	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-10	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-07	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-06	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-05	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-04	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-07-03	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-30	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-29	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-28	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-27	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-26	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-23	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-22	0	0.815	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-21	0	0.820	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2000-06-20	0	0.820	-	-	0.820	0.860	370,000	303,800	0.8211	0.383	-	-	0.383	0.402	791,586	0.3838	-8.89%
2000-06-19	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-16	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-15	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-14	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-13	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-12	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-09	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-08	0	0.900	-	0.900	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-06-07	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-06-05	0	0.900	-	0.900	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-06-02	0	0.900	-	0.900	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-06-01	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-05-31	0	0.900	-	0.940	-	-	0	0	-	0.421	-	0.439	-	-	0	-	0.00%
2000-05-30	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-05-29	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-05-26	0	0.900	-	0.900	0.900	0.900	10,000	9,000	0.9000	0.421	-	0.421	0.421	0.421	21,394	0.4207	-4.26%
2000-05-25	0	0.940	0.900	-	-	-	0	0	-	0.439	0.421	-	-	-	0	-	0.00%
2000-05-24	0	0.940	0.900	0.940	0.940	0.940	10,000	9,400	0.9400	0.439	0.421	0.439	0.439	0.439	21,394	0.4394	-4.08%
2000-05-23	0	0.980	0.940	-	-	-	0	0	-	0.458	0.439	-	-	-	0	-	0.00%
2000-05-22	0	0.980	0.980	-	-	-	0	0	-	0.458	0.458	-	-	-	0	-	0.00%
2000-05-19	0	0.980	1.010	1.020	0.980	1.000	40,000	39,600	0.9900	0.458	0.472	0.477	0.458	0.467	85,577	0.4627	-3.92%
2000-05-18	0	1.020	0.980	1.020	1.020	1.020	20,000	20,400	1.0200	0.477	0.458	0.477	0.477	0.477	42,788	0.4768	0.00%
2000-05-17	0	1.020	1.040	-	-	-	0	0	-	0.477	0.486	-	-	-	0	-	0.00%
2000-05-16	0	1.020	1.020	-	-	-	0	0	-	0.477	0.477	-	-	-	0	-	4.08%
2000-05-15	0	0.980	1.000	-	-	-	0	0	-	0.458	0.467	-	-	-	0	-	2.08%
2000-05-12	0	0.960	0.960	-	0.900	0.960	30,000	28,000	0.9333	0.449	0.449	-	0.421	0.449	64,183	0.4363	2.13%
2000-05-10	0	0.940	0.940	-	0.920	0.940	20,000	18,600	0.9300	0.439	0.439	-	0.430	0.439	42,788	0.4347	0.00%
2000-05-09	0	0.940	0.940	-	-	-	0	0	-	0.439	0.439	-	-	-	0	-	4.44%
2000-05-08	0	0.900	0.880	-	0.860	0.900	20,000	17,600	0.8800	0.421	0.411	-	0.402	0.421	42,788	0.4113	0.00%
2000-05-05	0	0.900	0.900	-	-	-	0	0	-	0.421	0.421	-	-	-	0	-	4.65%
2000-05-04	0	0.860	0.840	-	-	-	0	0	-	0.402	0.393	-	-	-	0	-	0.00%
2000-05-03	0	0.860	0.860	-	-	-	0	0	-	0.402	0.402	-	-	-	0	-	2.38%
2000-05-02	0	0.840	0.840	-	-	-	0	0	-	0.393	0.393	-	-	-	0	-	0.00%
2000-04-28	0	0.840	0.840	-	0.830	0.830	38,000	31,540	0.8300	0.393	0.393	-	0.388	0.388	81,298	0.3880	0.00%
2000-04-27	0	0.840	0.820	0.840	0.820	0.840	32,000	26,280	0.8213	0.393	0.383	0.393	0.383	0.393	68,461	0.3839	-2.33%
2000-04-26	0	0.860	0.820	0.890	-	-	0	0	-	0.402	0.383	0.416	-	-	0	-	0.00%
2000-04-25	0	0.860	0.820	0.890	-	-	0	0	-	0.402	0.383	0.416	-	-	0	-	0.00%
2000-04-20	0	0.860	0.820	0.890	0.860	0.860	14,000	12,040	0.8600	0.402	0.383	0.416	0.402	0.402	29,952	0.4020	0.00%
2000-04-19	0	0.860	0.850	0.900	-	-	0	0	-	0.402	0.397	0.421	-	-	0	-	0.00%
2000-04-18	0	0.860	0.860	-	0.860	0.860	20,000	17,200	0.8600	0.402	0.402	-	0.402	0.402	42,788	0.4020	-6.52%
2000-04-17	0	0.920	0.840	-	-	-	0	0	-	0.430	0.393	-	-	-	0	-	0.00%
2000-04-14	0	0.920	0.880	-	-	-	0	0	-	0.430	0.411	-	-	-	0	-	0.00%
2000-04-13	0	0.920	0.880	-	-	-	0	0	-	0.430	0.411	-	-	-	0	-	0.00%
2000-04-12	0	0.920	0.920	-	0.860	0.920	4,400	3,888	0.8836	0.430	0.430	-	0.402	0.430	9,413	0.4130	2.22%
2000-04-11	0	0.900	0.900	-	0.900	0.930	45,000	41,220	0.9160	0.421	0.421	-	0.421	0.435	96,274	0.4282	-5.26%
2000-04-10	0	0.950	0.920	-	-	-	0	0	-	0.444	0.430	-	-	-	0	-	0.00%
2000-04-07	0	0.950	0.930	-	-	-	0	0	-	0.444	0.435	-	-	-	0	-	0.00%
2000-04-06	0	0.950	0.930	-	-	-	0	0	-	0.444	0.435	-	-	-	0	-	0.00%
2000-04-05	0	0.950	0.910	-	0.950	0.950	20,000	19,000	0.9500	0.444	0.425	-	0.444	0.444	42,788	0.4440	-4.04%
2000-04-03	0	0.990	-	0.990	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2000-03-31	0	0.990	0.960	-	-	-	0	0	-	0.463	0.449	-	-	-	0	-	0.00%
2000-03-30	0	0.990	0.960	-	-	-	0	0	-	0.463	0.449	-	-	-	0	-	0.00%
2000-03-29	0	0.990	0.960	-	-	-	0	0	-	0.463	0.449	-	-	-	0	-	0.00%
2000-03-28	0	0.990	0.980	-	0.990	0.990	30,000	29,700	0.9900	0.463	0.458	-	0.463	0.463	64,183	0.4627	-1.98%
2000-03-27	0	1.010	0.980	1.010	-	-	0	0	-	0.472	0.458	0.472	-	-	0	-	-0.98%
2000-03-24	0	1.020	0.980	-	-	-	0	0	-	0.477	0.458	-	-	-	0	-	0.00%
2000-03-23	0	1.020	0.980	-	-	-	0	0	-	0.477	0.458	-	-	-	0	-	0.00%
2000-03-22	0	1.020	0.980	1.060	-	-	0	0	-	0.477	0.458	0.495	-	-	0	-	0.00%
2000-03-21	0	1.020	0.980	-	1.020	1.020	10,000	10,200	1.0200	0.477	0.458	-	0.477	0.477	21,394	0.4768	0.99%
2000-03-20	0	1.010	0.980	1.040	0.980	1.010	46,000	46,040	1.0009	0.472	0.458	0.486	0.458	0.472	98,413	0.4678	-0.98%
2000-03-17	0	1.020	0.980	-	1.000	1.020	74,000	74,600	1.0081	0.477	0.458	-	0.467	0.477	158,317	0.4712	2.00%
2000-03-16	0	1.000	0.980	1.040	-	-	0	0	-	0.467	0.458	0.486	-	-	0	-	0.00%
2000-03-15	0	1.000	0.980	-	-	-	0	0	-	0.467	0.458	-	-	-	0	-	0.00%
2000-03-14	0	1.000	1.000	-	1.000	1.000	20,000	20,000	1.0000	0.467	0.467	-	0.467	0.467	42,788	0.4674	-3.85%
2000-03-13	0	1.040	1.000	1.080	1.040	1.040	14,000	14,560	1.0400	0.486	0.467	0.505	0.486	0.486	29,952	0.4861	0.00%
2000-03-10	0	1.040	1.010	1.080	1.040	1.040	30,000	31,200	1.0400	0.486	0.472	0.505	0.486	0.486	64,183	0.4861	1.96%
2000-03-09	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	0.477	0.477	-	0.477	0.477	42,788	0.4768	-2.86%
2000-03-08	0	1.050	1.010	1.080	-	-	0	0	-	0.491	0.472	0.505	-	-	0	-	0.00%
2000-03-07	0	1.050	1.010	1.090	1.050	1.050	30,000	31,500	1.0500	0.491	0.472	0.509	0.491	0.491	64,183	0.4908	3.96%
2000-03-06	0	1.010	1.010	1.070	1.000	1.010	154,000	155,400	1.0091	0.472	0.472	0.500	0.467	0.472	329,471	0.4717	-2.88%
2000-03-03	0	1.040	1.040	-	1.030	1.040	32,000	33,060	1.0331	0.486	0.486	-	0.481	0.486	68,461	0.4829	0.00%
2000-03-02	0	1.040	1.010	1.060	-	-	0	0	-	0.486	0.472	0.495	-	-	0	-	0.00%
2000-03-01	0	1.040	1.000	-	-	-	0	0	-	0.486	0.467	-	-	-	0	-	0.00%
2000-02-29	0	1.040	1.000	1.040	-	-	0	0	-	0.486	0.467	0.486	-	-	0	-	-3.70%
2000-02-28	0	1.080	-	1.120	-	-	0	0	-	0.505	-	0.524	-	-	0	-	0.00%
2000-02-25	0	1.080	-	1.120	1.080	1.080	16,000	17,280	1.0800	0.505	-	0.524	0.505	0.505	34,231	0.5048	0.00%
2000-02-24	0	1.080	1.000	1.080	1.080	1.080	22,000	23,760	1.0800	0.505	0.467	0.505	0.505	0.505	47,067	0.5048	-3.57%
2000-02-23	0	1.120	-	1.120	-	-	0	0	-	0.524	-	0.524	-	-	0	-	-10.40%
2000-02-22	0	1.250	-	1.260	1.250	1.250	20,000	25,000	1.2500	0.584	-	0.589	0.584	0.584	42,788	0.5843	-1.57%
2000-02-21	0	1.270	-	1.270	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
2000-02-18	0	1.270	-	1.300	1.270	1.270	10,000	12,700	1.2700	0.594	-	0.608	0.594	0.594	21,394	0.5936	0.79%
2000-02-17	0	1.260	-	1.260	1.200	1.260	82,000	100,720	1.2283	0.589	-	0.589	0.561	0.589	175,432	0.5741	11.50%
2000-02-16	0	1.130	1.110	1.130	1.120	1.130	60,000	67,720	1.1287	0.528	0.519	0.528	0.524	0.528	128,365	0.5276	4.63%
2000-02-15	0	1.080	1.080	-	-	-	0	0	-	0.505	0.505	-	-	-	0	-	20.00%
2000-02-14	0	0.900	0.900	-	0.900	0.900	19,200	17,220	0.8969	0.421	0.421	-	0.421	0.421	41,077	0.4192	0.00%
2000-02-11	0	0.900	0.900	-	-	-	0	0	-	0.421	0.421	-	-	-	0	-	1.12%
2000-02-10	0	0.890	0.890	-	-	-	0	0	-	0.416	0.416	-	-	-	0	-	1.14%
2000-02-09	0	0.880	0.880	-	0.880	0.880	18,000	15,840	0.8800	0.411	0.411	-	0.411	0.411	38,510	0.4113	1.15%
2000-02-08	0	0.870	0.870	-	-	-	0	0	-	0.407	0.407	-	-	-	0	-	1.16%
2000-02-03	0	0.860	0.860	-	-	-	0	0	-	0.402	0.402	-	-	-	0	-	0.00%
2000-02-02	0	0.860	0.860	-	-	-	0	0	-	0.402	0.402	-	-	-	0	-	0.00%
2000-02-01	0	0.860	-	-	-	-	0	0	-	0.402	-	-	-	-	0	-	0.00%
2000-01-31	0	0.860	-	-	-	-	0	0	-	0.402	-	-	-	-	0	-	0.00%
2000-01-28	0	0.860	0.850	-	-	-	0	0	-	0.402	0.397	-	-	-	0	-	0.00%
2000-01-27	0	0.860	0.860	-	0.860	0.860	4,000	3,440	0.8600	0.402	0.402	-	0.402	0.402	8,558	0.4020	-4.44%
2000-01-26	0	0.900	0.870	-	-	-	0	0	-	0.421	0.407	-	-	-	0	-	0.00%
2000-01-25	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-01-24	0	0.900	0.850	-	0.900	0.900	24,000	21,600	0.9000	0.421	0.397	-	0.421	0.421	51,346	0.4207	8.43%
2000-01-21	0	0.830	0.830	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	1.22%
2000-01-20	0	0.820	0.800	-	0.820	0.820	20,000	16,400	0.8200	0.383	0.374	-	0.383	0.383	42,788	0.3833	-4.65%
2000-01-19	0	0.860	0.860	0.890	-	-	0	0	-	0.402	0.402	0.416	-	-	0	-	0.00%
2000-01-18	0	0.860	0.860	0.900	-	-	0	0	-	0.402	0.402	0.421	-	-	0	-	0.00%
2000-01-17	0	0.860	0.860	-	0.850	0.850	24,000	20,400	0.8500	0.402	0.402	-	0.397	0.397	51,346	0.3973	1.18%
2000-01-14	0	0.850	0.820	0.860	0.840	0.870	56,000	47,500	0.8482	0.397	0.383	0.402	0.393	0.407	119,808	0.3965	-3.41%
2000-01-13	0	0.880	0.830	0.890	0.880	0.880	6,000	5,280	0.8800	0.411	0.388	0.416	0.411	0.411	12,837	0.4113	1.15%
2000-01-12	0	0.870	0.860	0.870	0.870	0.870	8,000	6,960	0.8700	0.407	0.402	0.407	0.407	0.407	17,115	0.4067	-3.33%
2000-01-11	0	0.900	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2000-01-10	0	0.900	-	-	0.900	0.900	2,000	1,800	0.9000	0.421	-	-	0.421	0.421	4,279	0.4207	0.00%
2000-01-07	0	0.900	0.860	0.900	-	-	0	0	-	0.421	0.402	0.421	-	-	0	-	0.00%
2000-01-06	0	0.900	0.860	0.900	-	-	0	0	-	0.421	0.402	0.421	-	-	0	-	0.00%
2000-01-05	0	0.900	-	0.900	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-01-04	0	0.900	-	0.900	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-01-03	0	0.900	-	0.900	0.910	0.940	30,000	27,600	0.9200	0.421	-	0.421	0.425	0.439	64,183	0.4300	-4.26%
1999-12-30	0	0.940	-	0.940	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1999-12-29	0	0.940	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-12-28	0	0.940	-	0.950	-	-	0	0	-	0.439	-	0.444	-	-	0	-	0.00%
1999-12-24	0	0.940	-	0.940	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-2.08%
1999-12-23	0	0.960	-	0.960	-	-	0	0	-	0.449	-	0.449	-	-	0	-	-1.03%
1999-12-22	0	0.970	-	0.970	-	-	0	0	-	0.453	-	0.453	-	-	0	-	-1.02%
1999-12-21	0	0.980	-	0.980	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1999-12-20	0	0.980	-	0.990	-	-	0	0	-	0.458	-	0.463	-	-	0	-	0.00%
1999-12-17	0	0.980	-	0.980	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-1.01%
1999-12-16	0	0.990	-	0.990	-	-	0	0	-	0.463	-	0.463	-	-	0	-	-1.00%
1999-12-15	0	1.000	-	1.000	-	-	0	0	-	0.467	-	0.467	-	-	0	-	-1.96%
1999-12-14	0	1.020	-	1.050	1.020	1.110	32,000	32,820	1.0256	0.477	-	0.491	0.477	0.519	68,461	0.4794	-6.42%
1999-12-13	0	1.090	-	1.090	1.090	1.090	2,000	2,180	1.0900	0.509	-	0.509	0.509	0.509	4,279	0.5095	3.81%
1999-12-10	0	1.050	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1999-12-09	0	1.050	-	1.090	-	-	0	0	-	0.491	-	0.509	-	-	0	-	0.00%
1999-12-08	0	1.050	-	1.070	-	-	0	0	-	0.491	-	0.500	-	-	0	-	0.00%
1999-12-07	0	1.050	-	1.050	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1999-12-06	0	1.050	-	1.080	-	-	0	0	-	0.491	-	0.505	-	-	0	-	0.00%
1999-12-03	0	1.050	-	1.050	-	-	1,100,000	1,100,000	1.0000	0.491	-	0.491	-	-	2,353,363	0.4674	0.00%
1999-12-02	0	1.050	-	1.050	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1999-12-01	0	1.050	-	1.050	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1999-11-30	0	1.050	-	1.050	1.100	1.100	20,000	22,000	1.1000	0.491	-	0.491	0.514	0.514	42,788	0.5142	1.94%
1999-11-29	0	1.030	-	1.050	-	-	0	0	-	0.481	-	0.491	-	-	0	-	0.00%
1999-11-26	0	1.030	-	1.050	-	-	0	0	-	0.481	-	0.491	-	-	0	-	0.00%
1999-11-25	0	1.030	-	1.050	-	-	0	0	-	0.481	-	0.491	-	-	0	-	0.00%
1999-11-24	0	1.030	-	1.050	-	-	0	0	-	0.481	-	0.491	-	-	0	-	0.00%
1999-11-23	0	1.030	-	1.050	-	-	0	0	-	0.481	-	0.491	-	-	0	-	0.00%
1999-11-22	0	1.030	-	1.030	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-11-19	0	1.030	-	1.070	1.030	1.100	60,000	63,900	1.0650	0.481	-	0.500	0.481	0.514	128,365	0.4978	0.00%
1999-11-18	0	1.030	-	1.030	-	-	0	0	-	0.481	-	0.481	-	-	0	-	-4.63%
1999-11-17	0	1.080	-	1.080	-	-	0	0	-	0.505	-	0.505	-	-	0	-	-1.82%
1999-11-16	0	1.100	-	1.100	1.100	1.100	2,000	2,200	1.1000	0.514	-	0.514	0.514	0.514	4,279	0.5142	4.76%
1999-11-15	0	1.050	-	1.100	-	-	0	0	-	0.491	-	0.514	-	-	0	-	0.00%
1999-11-12	0	1.050	-	1.050	1.150	1.150	2,000	2,300	1.1500	0.491	-	0.491	0.538	0.538	4,279	0.5375	-2.78%
1999-11-11	0	1.080	-	1.080	1.150	1.150	2,000	2,300	1.1500	0.505	-	0.505	0.538	0.538	4,279	0.5375	2.86%
1999-11-10	0	1.050	-	1.050	1.140	1.140	2,000	2,280	1.1400	0.491	-	0.491	0.533	0.533	4,279	0.5329	-0.94%
1999-11-09	0	1.060	-	1.060	1.130	1.130	2,000	2,260	1.1300	0.495	-	0.495	0.528	0.528	4,279	0.5282	0.00%
1999-11-08	0	1.060	-	1.060	1.120	1.120	2,000	2,240	1.1200	0.495	-	0.495	0.524	0.524	4,279	0.5235	-1.85%
1999-11-05	0	1.080	-	1.080	1.100	1.100	2,000	2,200	1.1000	0.505	-	0.505	0.514	0.514	4,279	0.5142	1.89%
1999-11-04	0	1.060	-	1.060	1.080	1.080	2,000	2,160	1.0800	0.495	-	0.495	0.505	0.505	4,279	0.5048	-1.85%
1999-11-03	0	1.080	0.980	1.080	1.060	1.080	6,000	6,440	1.0733	0.505	0.458	0.505	0.495	0.505	12,837	0.5017	8.00%
1999-11-02	0	1.000	1.000	-	-	-	0	0	-	0.467	0.467	-	-	-	0	-	4.17%
1999-11-01	0	0.960	0.940	-	-	-	0	0	-	0.449	0.439	-	-	-	0	-	0.00%
1999-10-29	0	0.960	0.960	-	0.920	0.920	98,000	90,160	0.9200	0.449	0.449	-	0.430	0.430	209,663	0.4300	0.00%
1999-10-28	0	0.960	-	-	-	-	0	0	-	0.449	-	-	-	-	0	-	0.00%
1999-10-27	0	0.960	0.960	-	-	-	0	0	-	0.449	0.449	-	-	-	0	-	0.00%
1999-10-26	0	0.960	0.950	-	0.960	0.960	90,000	86,400	0.9600	0.449	0.444	-	0.449	0.449	192,548	0.4487	0.00%
1999-10-25	0	0.960	0.960	0.980	-	-	0	0	-	0.449	0.449	0.458	-	-	0	-	2.13%
1999-10-22	0	0.940	0.920	0.960	-	-	0	0	-	0.439	0.430	0.449	-	-	0	-	0.00%
1999-10-21	0	0.940	0.940	-	0.940	0.940	4,000	3,760	0.9400	0.439	0.439	-	0.439	0.439	8,558	0.4394	0.00%
1999-10-20	0	0.950	0.950	-	-	-	0	0	-	0.439	0.439	-	-	-	0	-	0.00%
1999-10-19	0	0.950	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-10-15	0	0.950	0.950	-	0.940	0.960	86,000	81,740	0.9505	0.439	0.439	-	0.435	0.444	185,948	0.4396	-4.04%
1999-10-14	0	0.990	-	0.990	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-1.98%
1999-10-13	0	1.010	-	1.010	-	-	0	0	-	0.467	-	0.467	-	-	0	-	0.00%
1999-10-12	0	1.010	-	1.010	-	-	0	0	-	0.467	-	0.467	-	-	0	-	-0.98%
1999-10-11	0	1.020	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
1999-10-08	0	1.020	-	1.030	-	-	0	0	-	0.472	-	0.476	-	-	0	-	0.00%
1999-10-07	0	1.020	-	1.020	1.020	1.020	4,400	4,460	1.0136	0.472	-	0.472	0.472	0.472	9,514	0.4688	-3.77%
1999-10-06	0	1.060	1.020	1.060	1.060	1.060	4,000	4,240	1.0600	0.490	0.472	0.490	0.490	0.490	8,649	0.4902	-0.93%
1999-10-05	0	1.070	-	1.070	1.070	1.070	2,000	2,140	1.0700	0.495	-	0.495	0.495	0.495	4,324	0.4949	1.90%
1999-10-04	0	1.050	1.010	-	-	-	0	0	-	0.486	0.467	-	-	-	0	-	0.00%
1999-09-30	0	1.050	-	1.050	1.050	1.050	2,000	2,100	1.0500	0.486	-	0.486	0.486	0.486	4,324	0.4856	0.00%
1999-09-29	0	1.050	-	1.050	-	-	0	0	-	0.486	-	0.486	-	-	0	-	-0.94%
1999-09-28	0	1.060	1.000	1.060	1.060	1.060	2,000	2,120	1.0600	0.490	0.462	0.490	0.490	0.490	4,324	0.4902	2.91%
1999-09-27	0	1.030	1.020	1.050	1.030	1.060	74,000	78,200	1.0568	0.476	0.472	0.486	0.476	0.490	160,001	0.4887	-6.36%
1999-09-24	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-23	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-22	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-21	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-20	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-17	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-09-15	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-14	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-13	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-09-10	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-09	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-09-08	0	1.100	-	1.130	-	-	0	0	-	0.509	-	0.523	-	-	0	-	0.00%
1999-09-07	0	1.100	-	1.150	-	-	0	0	-	0.509	-	0.532	-	-	0	-	0.00%
1999-09-06	0	1.100	-	1.100	1.100	1.100	4,000	4,400	1.1000	0.509	-	0.509	0.509	0.509	8,649	0.5087	0.92%
1999-09-03	0	1.090	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
1999-09-02	0	1.090	-	-	1.050	1.090	6,000	6,380	1.0633	0.504	-	-	0.486	0.504	12,973	0.4918	3.81%
1999-09-01	0	1.050	-	-	1.050	1.050	4,000	4,200	1.0500	0.486	-	-	0.486	0.486	8,649	0.4856	5.00%
1999-08-31	0	1.000	-	1.100	-	-	0	0	-	0.462	-	0.509	-	-	0	-	0.00%
1999-08-30	0	1.000	-	-	-	-	0	0	-	0.462	-	-	-	-	0	-	0.00%
1999-08-27	0	1.000	-	-	-	-	0	0	-	0.462	-	-	-	-	0	-	0.00%
1999-08-26	0	1.000	-	1.040	-	-	0	0	-	0.462	-	0.481	-	-	0	-	0.00%
1999-08-25	0	1.000	-	-	-	-	0	0	-	0.462	-	-	-	-	0	-	0.00%
1999-08-24	0	1.000	-	-	-	-	0	0	-	0.462	-	-	-	-	0	-	0.00%
1999-08-23	0	1.000	0.970	-	1.000	1.000	48,000	48,000	1.0000	0.462	0.449	-	0.462	0.462	103,785	0.4625	-9.09%
1999-08-20	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-19	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-18	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-08-17	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-08-16	0	1.100	-	1.100	1.100	1.100	10,000	11,000	1.1000	0.509	-	0.509	0.509	0.509	21,622	0.5087	0.00%
1999-08-13	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-12	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-11	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-10	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-09	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-06	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-08-05	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-08-04	0	1.100	-	1.100	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1999-08-03	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-08-02	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-30	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-29	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-28	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-27	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-26	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-23	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-22	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-21	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-20	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-19	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-16	0	1.100	1.020	-	-	-	0	0	-	0.509	0.472	-	-	-	0	-	0.00%
1999-07-15	0	1.100	1.060	-	-	-	0	0	-	0.509	0.490	-	-	-	0	-	0.00%
1999-07-14	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-13	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-12	0	1.100	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
1999-07-09	0	1.100	1.100	-	-	-	0	0	-	0.509	0.509	-	-	-	0	-	0.00%
1999-07-08	0	1.100	1.100	1.200	-	-	0	0	-	0.509	0.509	0.555	-	-	0	-	0.00%
1999-07-07	0	1.100	1.100	-	1.080	1.080	10,000	10,800	1.0800	0.509	0.509	-	0.499	0.499	21,622	0.4995	3.77%
1999-07-06	0	1.060	1.060	-	-	-	0	0	-	0.490	0.490	-	-	-	0	-	0.95%
1999-07-05	0	1.050	1.050	-	1.050	1.050	24,000	25,200	1.0500	0.486	0.486	-	0.486	0.486	51,892	0.4856	0.00%
1999-07-02	0	1.050	1.050	-	-	-	0	0	-	0.486	0.486	-	-	-	0	-	0.00%
1999-06-30	0	1.050	1.050	-	-	-	0	0	-	0.486	0.486	-	-	-	0	-	5.00%
1999-06-29	0	1.000	1.000	-	-	-	0	0	-	0.462	0.462	-	-	-	0	-	0.00%
1999-06-28	0	1.000	-	-	-	-	0	0	-	0.462	-	-	-	-	0	-	0.00%
1999-06-25	0	1.000	0.970	-	1.000	1.000	10,000	10,000	1.0000	0.462	0.449	-	0.462	0.462	21,622	0.4625	-0.99%
1999-06-24	0	1.010	1.010	-	-	-	0	0	-	0.467	0.467	-	-	-	0	-	0.00%
1999-06-23	0	1.010	1.010	-	-	-	0	0	-	0.467	0.467	-	-	-	0	-	1.00%
1999-06-22	0	1.000	1.000	-	1.000	1.000	40,000	40,000	1.0000	0.462	0.462	-	0.462	0.462	86,487	0.4625	4.17%
1999-06-21	0	0.960	0.960	1.000	-	-	0	0	-	0.444	0.444	0.462	-	-	0	-	1.05%
1999-06-17	0	0.950	0.950	-	-	-	0	0	-	0.439	0.439	-	-	-	0	-	0.00%
1999-06-16	0	0.960	0.960	-	-	-	0	0	-	0.439	0.439	-	-	-	0	-	0.00%
1999-06-15	0	0.960	0.960	-	-	-	0	0	-	0.439	0.439	-	-	-	0	-	0.00%
1999-06-14	0	0.960	0.960	-	0.960	0.960	28,000	26,880	0.9600	0.439	0.439	-	0.439	0.439	61,178	0.4394	0.00%
1999-06-11	0	0.960	0.930	0.960	0.960	0.960	50,000	48,000	0.9600	0.439	0.426	0.439	0.439	0.439	109,247	0.4394	-4.00%
1999-06-10	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.458	-	0.458	0.458	0.458	21,849	0.4577	-4.76%
1999-06-09	0	1.050	-	1.050	1.050	1.050	10,000	10,500	1.0500	0.481	-	0.481	0.481	0.481	21,849	0.4806	0.96%
1999-06-08	0	1.040	-	1.070	-	-	0	0	-	0.476	-	0.490	-	-	0	-	0.00%
1999-06-07	0	1.040	-	1.070	-	-	0	0	-	0.476	-	0.490	-	-	0	-	0.00%
1999-06-04	0	1.040	-	1.040	-	-	0	0	-	0.476	-	0.476	-	-	0	-	-0.95%
1999-06-03	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-06-02	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-06-01	0	1.050	0.970	1.050	-	-	0	0	-	0.481	0.444	0.481	-	-	0	-	0.00%
1999-05-31	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-28	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-27	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-26	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-25	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-24	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-21	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-20	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-19	0	1.050	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1999-05-18	0	1.050	-	1.050	1.050	1.050	20,000	21,000	1.0500	0.481	-	0.481	0.481	0.481	43,699	0.4806	1.94%
1999-05-17	0	1.030	-	1.050	1.030	1.030	20,000	20,600	1.0300	0.471	-	0.481	0.471	0.471	43,699	0.4714	0.00%
1999-05-14	0	1.030	-	1.030	-	-	0	0	-	0.471	-	0.471	-	-	0	-	-1.90%
1999-05-13	0	1.050	-	1.050	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1999-05-12	0	1.050	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1999-05-11	0	1.050	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1999-05-10	0	1.050	-	-	1.050	1.050	42,000	44,100	1.0500	0.481	-	-	0.481	0.481	91,767	0.4806	0.00%
1999-05-07	0	1.050	1.050	-	1.050	1.050	2,000	2,100	1.0500	0.481	0.481	-	0.481	0.481	4,370	0.4806	0.96%
1999-05-06	0	1.040	1.000	1.040	0.980	1.040	60,400	59,412	0.9836	0.476	0.458	0.476	0.449	0.476	131,970	0.4502	10.64%
1999-05-05	0	0.940	0.940	-	-	-	0	0	-	0.430	0.430	-	-	-	0	-	1.08%
1999-05-04	0	0.930	0.900	-	0.900	0.930	22,000	20,160	0.9164	0.426	0.412	-	0.412	0.426	48,069	0.4194	3.33%
1999-05-03	0	0.900	0.900	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
1999-04-30	0	0.900	0.900	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
1999-04-29	0	0.900	0.900	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
1999-04-28	0	0.900	0.860	-	-	-	0	0	-	0.412	0.394	-	-	-	0	-	0.00%
1999-04-27	0	0.900	-	-	0.900	0.900	12,000	10,800	0.9000	0.412	-	-	0.412	0.412	26,219	0.4119	0.00%
1999-04-26	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-23	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-22	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-21	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-20	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-19	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-16	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-15	0	0.900	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
1999-04-14	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-13	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-12	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-09	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-08	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-07	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-04-01	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-03-31	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-03-30	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
1999-03-29	0	0.900	-	0.900	-	-	0	0	-	0.412	-	0.412	-	-	0	-	-3.23%
1999-03-26	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-25	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-24	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-23	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-22	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-19	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-18	0	0.930	-	0.950	-	-	0	0	-	0.426	-	0.435	-	-	0	-	0.00%
1999-03-17	0	0.930	-	0.930	-	-	0	0	-	0.426	-	0.426	-	-	0	-	0.00%
1999-03-16	0	0.930	-	0.930	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-2.11%
1999-03-15	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-12	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-11	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-10	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-03-09	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-08	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-05	0	0.950	-	0.950	0.950	0.950	54,000	51,300	0.9500	0.435	-	0.435	0.435	0.435	117,987	0.4348	0.00%
1999-03-04	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-03	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-03-02	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-03-01	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-26	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-25	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-24	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-23	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-22	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-19	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-15	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-12	0	0.950	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
1999-02-11	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
1999-02-10	0	0.950	-	0.950	-	-	0	0	-	0.435	-	0.435	-	-	0	-	-1.04%
1999-02-09	0	0.960	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-02-08	0	0.960	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-02-05	0	0.960	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-02-04	0	0.960	-	-	-	-	0	0	-	0.439	-	-	-	-	0	-	0.00%
1999-02-03	0	0.960	-	0.960	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-1.03%
1999-02-02	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-02-01	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-29	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-28	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-27	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-26	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-25	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-22	0	0.970	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1999-01-21	0	0.970	-	0.970	-	-	0	0	-	0.444	-	0.444	-	-	0	-	-1.02%
1999-01-20	0	0.980	-	0.980	-	-	0	0	-	0.449	-	0.449	-	-	0	-	-2.00%
1999-01-19	0	1.000	-	1.000	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1999-01-18	0	1.000	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
1999-01-15	0	1.000	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
1999-01-14	0	1.000	-	1.000	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-1.96%
1999-01-13	0	1.020	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
1999-01-12	0	1.020	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
1999-01-11	0	1.020	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
1999-01-08	0	1.020	-	1.020	-	-	0	0	-	0.467	-	0.467	-	-	0	-	0.00%
1999-01-07	0	1.020	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
1999-01-06	0	1.020	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
1999-01-05	0	1.020	-	1.020	-	-	0	0	-	0.467	-	0.467	-	-	0	-	-1.92%
1999-01-04	0	1.040	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
1998-12-31	0	1.040	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
1998-12-30	0	1.040	-	1.040	-	-	0	0	-	0.476	-	0.476	-	-	0	-	-1.89%
1998-12-29	0	1.060	-	1.060	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-0.93%
1998-12-28	0	1.070	-	1.070	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-5.31%
1998-12-24	0	1.130	-	1.130	-	-	0	0	-	0.517	-	0.517	-	-	0	-	-1.74%
1998-12-23	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-22	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-21	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-18	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-17	0	1.150	-	1.180	-	-	1,600	1,840	1.1500	0.526	-	0.540	-	-	3,496	0.5263	0.00%
1998-12-16	0	1.150	-	1.190	-	-	0	0	-	0.526	-	0.545	-	-	0	-	0.00%
1998-12-15	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-14	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-11	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-10	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-09	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-08	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-07	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-04	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-03	0	1.150	-	1.150	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
1998-12-02	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-12-01	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-11-30	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-11-27	0	1.150	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1998-11-26	0	1.150	1.150	-	-	-	0	0	-	0.526	0.526	-	-	-	0	-	4.55%
1998-11-25	0	1.100	-	-	-	-	0	0	-	0.503	-	-	-	-	0	-	0.00%
1998-11-24	0	1.100	1.100	-	1.100	1.100	2,000	2,200	1.1000	0.503	0.503	-	0.503	0.503	4,370	0.5034	7.84%
1998-11-23	0	1.020	1.020	-	-	-	0	0	-	0.467	0.467	-	-	-	0	-	7.37%
1998-11-20	0	0.950	0.910	-	0.950	0.950	32,000	30,400	0.9500	0.435	0.416	-	0.435	0.435	69,918	0.4348	0.00%
1998-11-19	0	0.950	-	0.990	0.950	0.950	18,000	17,100	0.9500	0.435	-	0.453	0.435	0.435	39,329	0.4348	-4.04%
1998-11-18	0	0.990	-	0.990	-	-	0	0	-	0.453	-	0.453	-	-	0	-	-1.00%
1998-11-17	0	1.000	-	1.000	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-3.85%
1998-11-16	0	1.040	-	1.040	-	-	0	0	-	0.476	-	0.476	-	-	0	-	-0.95%
1998-11-13	0	1.050	1.050	1.090	-	-	0	0	-	0.481	0.481	0.499	-	-	0	-	2.94%
1998-11-12	0	1.020	-	1.020	-	-	0	0	-	0.467	-	0.467	-	-	0	-	0.00%
1998-11-11	0	1.020	0.980	1.020	-	-	0	0	-	0.467	0.449	0.467	-	-	0	-	0.00%
1998-11-10	0	1.020	-	1.060	-	-	0	0	-	0.467	-	0.485	-	-	0	-	0.00%
1998-11-09	0	1.020	-	1.060	-	-	0	0	-	0.467	-	0.485	-	-	0	-	0.00%
1998-11-06	0	1.020	-	1.050	1.020	1.020	10,000	10,200	1.0200	0.467	-	0.481	0.467	0.467	21,849	0.4668	-3.77%
1998-11-05	0	1.060	-	1.100	-	-	0	0	-	0.485	-	0.503	-	-	0	-	0.00%
1998-11-04	0	1.060	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1998-11-03	0	1.060	1.050	1.060	1.060	1.060	2,000	2,120	1.0600	0.485	0.481	0.485	0.485	0.485	4,370	0.4851	1.92%
1998-11-02	0	1.040	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
1998-10-30	0	1.040	-	1.050	-	-	0	0	-	0.476	-	0.481	-	-	0	-	0.00%
1998-10-29	0	1.040	1.040	1.050	-	-	0	0	-	0.476	0.476	0.481	-	-	0	-	0.00%
1998-10-27	0	1.040	1.040	-	-	-	0	0	-	0.476	0.476	-	-	-	0	-	5.05%
1998-10-26	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-23	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-22	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-21	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-20	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-19	0	0.990	-	0.990	-	-	0	0	-	0.453	-	0.453	-	-	0	-	0.00%
1998-10-16	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-15	0	0.990	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
1998-10-14	0	1.000	-	1.040	-	-	0	0	-	0.453	-	0.471	-	-	0	-	0.00%
1998-10-13	0	1.000	-	1.040	-	-	0	0	-	0.453	-	0.471	-	-	0	-	0.00%
1998-10-12	0	1.000	-	1.020	-	-	0	0	-	0.453	-	0.462	-	-	0	-	0.00%
1998-10-09	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.453	-	0.453	0.453	0.453	4,414	0.4531	3.09%
1998-10-08	0	0.970	-	1.000	-	-	0	0	-	0.440	-	0.453	-	-	0	-	0.00%
1998-10-07	0	0.970	-	1.000	-	-	0	0	-	0.440	-	0.453	-	-	0	-	0.00%
1998-10-05	0	0.970	-	0.970	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1998-09-30	0	0.970	0.930	0.980	0.970	0.970	6,000	5,820	0.9700	0.440	0.421	0.444	0.440	0.440	13,242	0.4395	7.78%
1998-09-29	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-28	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-25	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1998-09-24	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-23	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1998-09-22	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-21	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-18	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1998-09-17	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1998-09-16	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1998-09-15	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
1998-09-14	0	0.900	-	0.920	0.900	0.900	10,000	9,000	0.9000	0.408	-	0.417	0.408	0.408	22,070	0.4078	-2.17%
1998-09-11	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-09-10	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-09-09	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-09-08	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-09-07	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-09-04	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-09-03	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-09-02	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-09-01	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-08-31	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-08-28	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-08-27	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-26	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-25	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-24	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-08-21	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-20	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-19	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-18	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-14	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-13	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-12	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-11	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-10	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-07	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-06	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-05	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1998-08-04	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-08-03	0	0.920	-	0.930	-	-	10,000	9,200	0.9200	0.417	-	0.421	-	-	22,070	0.4169	0.00%
1998-07-31	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1998-07-30	0	0.920	-	0.920	0.920	0.920	36,000	33,120	0.9200	0.417	-	0.417	0.417	0.417	79,452	0.4169	0.00%
1998-07-29	0	0.920	-	0.920	-	-	0	0	-	0.417	-	0.417	-	-	0	-	-2.13%
1998-07-28	0	0.940	-	0.950	-	-	0	0	-	0.426	-	0.430	-	-	0	-	0.00%
1998-07-27	0	0.940	-	0.940	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-1.05%
1998-07-24	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-23	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-22	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-21	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-20	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-17	0	0.950	-	0.950	0.950	0.950	76,000	72,200	0.9500	0.430	-	0.430	0.430	0.430	167,733	0.4304	3.26%
1998-07-16	0	0.920	0.900	0.920	-	-	0	0	-	0.417	0.408	0.417	-	-	0	-	-3.16%
1998-07-15	0	0.950	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
1998-07-14	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-13	0	0.950	-	0.950	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1998-07-10	0	0.950	-	0.950	0.920	0.950	24,000	22,320	0.9300	0.430	-	0.430	0.417	0.430	52,968	0.4214	-2.06%
1998-07-09	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-07-08	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-07-07	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-07-06	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-07-03	0	0.970	0.950	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
1998-07-02	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-30	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-29	0	0.970	-	1.000	-	-	0	0	-	0.440	-	0.453	-	-	0	-	0.00%
1998-06-26	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-25	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-24	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-23	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-22	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-19	0	0.970	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-06-18	0	0.970	0.950	-	0.970	0.970	20,000	19,400	0.9700	0.440	0.430	-	0.440	0.440	44,140	0.4395	2.11%
1998-06-17	0	0.970	0.930	0.970	-	-	0	0	-	0.430	0.413	0.430	-	-	0	-	0.00%
1998-06-16	0	0.970	-	1.000	-	-	0	0	-	0.430	-	0.444	-	-	0	-	0.00%
1998-06-15	0	0.970	0.970	1.000	0.960	1.000	34,000	33,600	0.9882	0.430	0.430	0.444	0.426	0.444	76,618	0.4385	-18.49%
1998-06-12	0	1.190	-	1.190	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-06-11	0	1.190	-	1.190	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-06-10	0	1.190	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
1998-06-09	0	1.190	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
1998-06-08	0	1.190	-	1.190	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-06-05	0	1.190	-	1.230	-	-	0	0	-	0.528	-	0.546	-	-	0	-	0.00%
1998-06-04	0	1.190	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
1998-06-03	0	1.190	1.150	-	-	-	0	0	-	0.528	0.510	-	-	-	0	-	0.00%
1998-06-02	0	1.190	-	1.190	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-06-01	0	1.190	-	1.190	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-05-29	0	1.190	1.160	1.190	1.190	1.190	40,000	47,600	1.1900	0.528	0.515	0.528	0.528	0.528	90,139	0.5281	0.00%
1998-05-28	0	1.190	-	1.230	1.190	1.190	6,000	7,140	1.1900	0.528	-	0.546	0.528	0.528	13,521	0.5281	-3.25%
1998-05-27	0	1.230	1.190	-	-	-	0	0	-	0.546	0.528	-	-	-	0	-	0.00%
1998-05-26	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-25	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-22	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-21	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-20	0	1.230	1.190	-	-	-	0	0	-	0.546	0.528	-	-	-	0	-	0.00%
1998-05-19	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-18	0	1.230	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-05-15	0	1.230	1.200	-	-	-	0	0	-	0.546	0.533	-	-	-	0	-	0.00%
1998-05-14	0	1.230	1.200	-	-	-	0	0	-	0.546	0.533	-	-	-	0	-	0.00%
1998-05-13	0	1.230	1.200	-	-	-	0	0	-	0.546	0.533	-	-	-	0	-	0.00%
1998-05-12	0	1.230	1.190	1.350	1.230	1.230	10,000	12,300	1.2300	0.546	0.528	0.599	0.546	0.546	22,535	0.5458	-3.15%
1998-05-11	0	1.270	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-05-08	0	1.270	1.270	1.310	1.250	1.270	10,000	12,640	1.2640	0.564	0.564	0.581	0.555	0.564	22,535	0.5609	-1.55%
1998-05-07	0	1.290	-	-	-	-	0	0	-	0.572	-	-	-	-	0	-	0.00%
1998-05-06	0	1.290	-	1.290	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-0.77%
1998-05-05	0	1.300	-	1.300	-	-	0	0	-	0.577	-	0.577	-	-	0	-	0.00%
1998-05-04	0	1.300	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
1998-05-01	0	1.300	1.290	-	1.300	1.300	4,000	5,200	1.3000	0.577	0.572	-	0.577	0.577	9,014	0.5769	-7.14%
1998-04-30	0	1.400	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
1998-04-29	0	1.400	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
1998-04-28	0	1.400	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
1998-04-27	0	1.400	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
1998-04-24	0	1.400	1.350	1.400	-	-	0	0	-	0.621	0.599	0.621	-	-	0	-	-0.71%
1998-04-23	0	1.410	-	1.450	-	-	0	0	-	0.626	-	0.643	-	-	0	-	0.00%
1998-04-22	0	1.410	-	1.450	-	-	0	0	-	0.626	-	0.643	-	-	0	-	0.00%
1998-04-21	0	1.410	-	1.410	1.410	1.410	12,000	16,920	1.4100	0.626	-	0.626	0.626	0.626	27,042	0.6257	0.00%
1998-04-20	0	1.410	-	-	-	-	0	0	-	0.626	-	-	-	-	0	-	0.00%
1998-04-17	0	1.410	-	-	-	-	0	0	-	0.626	-	-	-	-	0	-	0.00%
1998-04-16	0	1.410	1.370	-	-	-	0	0	-	0.626	0.608	-	-	-	0	-	0.00%
1998-04-15	0	1.410	-	1.450	-	-	0	0	-	0.626	-	0.643	-	-	0	-	0.00%
1998-04-14	0	1.410	1.320	-	-	-	0	0	-	0.626	0.586	-	-	-	0	-	0.00%
1998-04-09	0	1.410	1.310	-	-	-	0	0	-	0.626	0.581	-	-	-	0	-	0.00%
1998-04-08	0	1.410	1.360	1.410	-	-	0	0	-	0.626	0.604	0.626	-	-	0	-	0.00%
1998-04-07	0	1.410	-	1.410	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1998-04-03	0	1.410	-	1.450	-	-	0	0	-	0.626	-	0.643	-	-	0	-	0.00%
1998-04-02	0	1.410	-	1.410	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1998-04-01	0	1.410	1.310	1.410	-	-	0	0	-	0.626	0.581	0.626	-	-	0	-	0.00%
1998-03-31	0	1.410	1.400	1.410	1.400	1.410	36,000	50,560	1.4044	0.626	0.621	0.626	0.621	0.626	81,125	0.6232	0.71%
1998-03-30	0	1.400	1.310	1.400	1.400	1.400	50,000	70,000	1.4000	0.621	0.581	0.621	0.621	0.621	112,674	0.6213	0.00%
1998-03-27	0	1.400	1.400	1.410	1.380	1.380	100,000	138,000	1.3800	0.621	0.621	0.626	0.612	0.612	225,347	0.6124	1.45%
1998-03-26	0	1.380	1.360	-	-	-	0	0	-	0.612	0.604	-	-	-	0	-	0.00%
1998-03-25	0	1.380	1.370	1.400	1.380	1.390	40,000	55,400	1.3850	0.612	0.608	0.621	0.612	0.617	90,139	0.6146	-1.43%
1998-03-24	0	1.400	1.360	1.440	-	-	0	0	-	0.621	0.604	0.639	-	-	0	-	0.00%
1998-03-23	0	1.400	1.380	-	-	-	0	0	-	0.621	0.612	-	-	-	0	-	0.00%
1998-03-20	0	1.400	1.390	1.430	1.400	1.400	60,000	84,000	1.4000	0.621	0.617	0.635	0.621	0.621	135,208	0.6213	-0.71%
1998-03-19	0	1.410	1.400	1.450	1.380	1.410	144,000	201,420	1.3988	0.626	0.621	0.643	0.612	0.626	324,500	0.6207	0.71%
1998-03-18	0	1.400	1.320	-	-	-	0	0	-	0.621	0.586	-	-	-	0	-	0.00%
1998-03-17	0	1.400	1.300	-	-	-	0	0	-	0.621	0.577	-	-	-	0	-	0.00%
1998-03-16	0	1.400	1.370	-	1.400	1.400	20,000	28,000	1.4000	0.621	0.608	-	0.621	0.621	45,069	0.6213	0.72%
1998-03-13	0	1.390	1.350	1.390	-	-	0	0	-	0.617	0.599	0.617	-	-	0	-	0.00%
1998-03-12	0	1.390	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
1998-03-11	0	1.390	1.350	-	1.390	1.390	50,000	69,500	1.3900	0.617	0.599	-	0.617	0.617	112,674	0.6168	0.00%
1998-03-10	0	1.390	1.390	-	-	-	0	0	-	0.617	0.617	-	-	-	0	-	0.00%
1998-03-09	0	1.390	1.380	-	-	-	1	1	1.0000	0.617	0.612	-	-	-	2	0.4438	0.00%
1998-03-06	0	1.390	1.380	1.400	-	-	0	0	-	0.617	0.612	0.621	-	-	0	-	0.00%
1998-03-05	0	1.390	1.390	1.400	1.390	1.400	78,000	108,900	1.3962	0.617	0.617	0.621	0.617	0.621	175,771	0.6196	-2.11%
1998-03-04	0	1.420	1.390	1.420	1.430	1.430	10,000	14,300	1.4300	0.630	0.617	0.630	0.635	0.635	22,535	0.6346	2.16%
1998-03-03	0	1.390	1.390	1.440	1.380	1.430	95,600	134,448	1.4064	0.617	0.617	0.639	0.612	0.635	215,432	0.6241	-3.47%
1998-03-02	0	1.440	-	1.440	1.440	1.440	20,000	28,800	1.4400	0.639	-	0.639	0.639	0.639	45,069	0.6390	0.00%
1998-02-27	0	1.440	1.400	1.440	-	-	0	0	-	0.639	0.621	0.639	-	-	0	-	0.00%
1998-02-26	0	1.440	1.400	1.440	1.440	1.440	70,000	100,800	1.4400	0.639	0.621	0.639	0.639	0.639	157,743	0.6390	2.86%
1998-02-25	0	1.400	-	1.400	1.400	1.400	10,000	14,000	1.4000	0.621	-	0.621	0.621	0.621	22,535	0.6213	1.45%
1998-02-24	0	1.380	1.380	1.470	1.380	1.450	40,000	56,380	1.4095	0.612	0.612	0.652	0.612	0.643	90,139	0.6255	-6.76%
1998-02-23	0	1.480	-	1.490	-	-	0	0	-	0.657	-	0.661	-	-	0	-	0.00%
1998-02-20	0	1.480	-	1.480	-	-	0	0	-	0.657	-	0.657	-	-	0	-	0.00%
1998-02-19	0	1.480	1.450	1.500	-	-	0	0	-	0.657	0.643	0.666	-	-	0	-	0.00%
1998-02-18	0	1.480	1.460	1.500	1.480	1.480	20,000	29,600	1.4800	0.657	0.648	0.666	0.657	0.657	45,069	0.6568	-1.33%
1998-02-17	0	1.500	1.460	1.500	1.500	1.500	20,000	30,000	1.5000	0.666	0.648	0.666	0.666	0.666	45,069	0.6656	0.67%
1998-02-16	0	1.490	1.460	1.550	1.490	1.490	50,000	74,500	1.4900	0.661	0.648	0.688	0.661	0.661	112,674	0.6612	-2.61%
1998-02-13	0	1.530	1.520	1.560	1.530	1.560	128,000	196,480	1.5350	0.679	0.675	0.692	0.679	0.692	288,445	0.6812	-3.16%
1998-02-12	0	1.580	1.580	1.700	1.580	1.750	148,000	244,000	1.6486	0.701	0.701	0.754	0.701	0.777	333,514	0.7316	-11.73%
1998-02-11	0	1.790	-	1.800	-	-	0	0	-	0.794	-	0.799	-	-	0	-	0.00%
1998-02-10	0	1.790	-	1.790	1.800	1.800	60,000	108,000	1.8000	0.794	-	0.794	0.799	0.799	135,208	0.7988	0.00%
1998-02-09	0	1.790	-	1.800	-	-	0	0	-	0.794	-	0.799	-	-	0	-	0.00%
1998-02-06	0	1.790	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
1998-02-05	0	1.790	-	1.830	1.790	1.790	26,000	46,540	1.7900	0.794	-	0.812	0.794	0.794	58,590	0.7943	0.00%
1998-02-04	0	1.790	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
1998-02-03	0	1.790	-	-	-	-	0	0	-	0.794	-	-	-	-	0	-	0.00%
1998-02-02	0	1.790	-	1.800	-	-	0	0	-	0.794	-	0.799	-	-	0	-	0.00%
1998-01-27	0	1.790	-	1.790	1.800	1.800	10,000	18,000	1.8000	0.794	-	0.794	0.799	0.799	22,535	0.7988	11.87%
1998-01-26	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-23	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-22	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-21	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-20	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-19	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-16	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-15	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-14	0	1.600	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1998-01-13	0	1.600	-	1.600	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-11.11%
1998-01-12	0	1.800	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
1998-01-09	0	1.800	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
1998-01-08	0	1.800	-	1.800	-	-	0	0	-	0.799	-	0.799	-	-	0	-	0.00%
1998-01-07	0	1.800	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
1998-01-06	0	1.800	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
1998-01-05	0	1.800	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
1998-01-02	0	1.800	-	1.840	-	-	0	0	-	0.799	-	0.817	-	-	0	-	0.00%
1997-12-31	0	1.800	1.800	-	-	-	0	0	-	0.799	0.799	-	-	-	0	-	2.27%
1997-12-30	0	1.760	1.750	1.760	1.760	1.760	10,000	17,600	1.7600	0.781	0.777	0.781	0.781	0.781	22,535	0.7810	1.73%
1997-12-29	0	1.730	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1997-12-24	0	1.730	-	1.750	-	-	0	0	-	0.768	-	0.777	-	-	0	-	0.00%
1997-12-23	0	1.730	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1997-12-22	0	1.730	-	-	1.730	1.730	40,000	69,200	1.7300	0.768	-	-	0.768	0.768	90,139	0.7677	-2.26%
1997-12-19	0	1.770	1.740	1.770	-	-	0	0	-	0.785	0.772	0.785	-	-	0	-	0.00%
1997-12-18	0	1.770	1.730	-	-	-	0	0	-	0.785	0.768	-	-	-	0	-	0.00%
1997-12-17	0	1.770	1.750	-	-	-	0	0	-	0.785	0.777	-	-	-	0	-	0.00%
1997-12-16	0	1.770	1.740	-	1.770	1.770	28,000	49,560	1.7700	0.785	0.772	-	0.785	0.785	63,097	0.7855	-2.21%
1997-12-15	0	1.810	1.740	1.840	-	-	0	0	-	0.803	0.772	0.817	-	-	0	-	0.00%
1997-12-12	0	1.810	-	-	-	-	0	0	-	0.803	-	-	-	-	0	-	0.00%
1997-12-11	0	1.810	1.740	-	1.810	1.850	10,000	18,340	1.8340	0.803	0.772	-	0.803	0.821	22,535	0.8139	-0.55%
1997-12-10	0	1.820	-	1.850	-	-	0	0	-	0.808	-	0.821	-	-	0	-	0.00%
1997-12-09	0	1.820	-	-	-	-	0	0	-	0.808	-	-	-	-	0	-	0.00%
1997-12-08	0	1.820	1.820	-	1.820	1.820	4,000	7,280	1.8200	0.808	0.808	-	0.808	0.808	9,014	0.8076	0.00%
1997-12-05	0	1.820	-	1.850	1.820	1.820	4,000	7,280	1.8200	0.808	-	0.821	0.808	0.808	9,014	0.8076	0.55%
1997-12-04	0	1.810	1.810	1.850	-	-	0	0	-	0.803	0.803	0.821	-	-	0	-	0.00%
1997-12-03	0	1.810	-	-	1.810	1.810	8,000	14,480	1.8100	0.803	-	-	0.803	0.803	18,028	0.8032	2.26%
1997-12-02	0	1.770	-	-	-	-	0	0	-	0.785	-	-	-	-	0	-	0.00%
1997-12-01	0	1.770	-	-	1.750	1.770	60,000	105,600	1.7600	0.785	-	-	0.777	0.785	135,208	0.7810	2.31%
1997-11-28	0	1.730	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1997-11-27	0	1.730	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
1997-11-26	0	1.730	-	1.770	-	-	400	668	1.6700	0.768	-	0.785	-	-	901	0.7411	0.00%
1997-11-25	0	1.730	1.730	-	1.730	1.730	2,000	3,460	1.7300	0.768	0.768	-	0.768	0.768	4,507	0.7677	0.00%
1997-11-24	0	1.730	1.730	1.760	-	-	0	0	-	0.768	0.768	0.781	-	-	0	-	0.00%
1997-11-21	0	1.730	1.730	1.780	1.730	1.730	98,400	170,208	1.7298	0.768	0.768	0.790	0.768	0.768	221,742	0.7676	-2.81%
1997-11-20	0	1.780	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1997-11-19	0	1.780	-	1.800	-	-	0	0	-	0.790	-	0.799	-	-	0	-	0.00%
1997-11-18	0	1.780	1.740	1.780	1.780	1.780	20,000	35,600	1.7800	0.790	0.772	0.790	0.790	0.790	45,069	0.7899	1.14%
1997-11-17	0	1.760	1.740	1.780	-	-	0	0	-	0.781	0.772	0.790	-	-	0	-	0.00%
1997-11-14	0	1.760	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1997-11-13	0	1.760	-	-	1.760	1.760	160,000	281,600	1.7600	0.781	-	-	0.781	0.781	360,556	0.7810	0.00%
1997-11-12	0	1.760	-	1.760	1.760	1.760	10,000	17,600	1.7600	0.781	-	0.781	0.781	0.781	22,535	0.7810	0.00%
1997-11-11	0	1.760	-	1.800	-	-	0	0	-	0.781	-	0.799	-	-	0	-	0.00%
1997-11-10	0	1.760	1.760	1.800	1.760	1.760	48,000	84,480	1.7600	0.781	0.781	0.799	0.781	0.781	108,167	0.7810	-2.22%
1997-11-07	0	1.800	1.780	1.860	1.800	1.800	142,000	255,600	1.8000	0.799	0.790	0.825	0.799	0.799	319,993	0.7988	-3.23%
1997-11-06	0	1.860	-	1.880	-	-	0	0	-	0.825	-	0.834	-	-	0	-	0.00%
1997-11-05	0	1.860	-	1.860	1.860	1.860	100,000	186,000	1.8600	0.825	-	0.825	0.825	0.825	225,347	0.8254	0.54%
1997-11-04	0	1.850	-	-	1.850	1.850	4,000	7,400	1.8500	0.821	-	-	0.821	0.821	9,014	0.8210	1.65%
1997-11-03	0	1.820	1.820	1.850	1.810	1.820	50,000	90,800	1.8160	0.808	0.808	0.821	0.803	0.808	112,674	0.8059	1.11%
1997-10-31	0	1.800	1.750	-	1.800	1.800	6,000	10,800	1.8000	0.799	0.777	-	0.799	0.799	13,521	0.7988	0.00%
1997-10-30	0	1.800	1.760	1.800	1.800	1.820	130,000	234,080	1.8006	0.799	0.781	0.799	0.799	0.808	292,952	0.7990	-1.10%
1997-10-29	0	1.820	1.780	1.820	1.800	1.820	50,000	90,400	1.8080	0.808	0.790	0.808	0.799	0.808	112,674	0.8023	1.11%
1997-10-28	0	1.800	-	1.800	-	-	0	0	-	0.799	-	0.799	-	-	0	-	-2.70%
1997-10-27	0	1.850	1.820	1.850	1.850	1.970	140,000	263,000	1.8786	0.821	0.808	0.821	0.821	0.874	315,486	0.8336	-5.13%
1997-10-24	0	1.950	1.920	1.950	1.950	1.950	40,000	78,000	1.9500	0.865	0.852	0.865	0.865	0.865	90,139	0.8653	-1.52%
1997-10-23	0	1.980	-	1.980	-	-	0	0	-	0.879	-	0.879	-	-	0	-	0.00%
1997-10-22	0	1.980	1.950	-	1.980	1.980	250,800	496,536	1.9798	0.879	0.865	-	0.879	0.879	565,171	0.8786	0.00%
1997-10-21	0	1.980	1.980	2.000	1.980	1.980	66,000	130,680	1.9800	0.879	0.879	0.888	0.879	0.879	148,729	0.8786	-1.00%
1997-10-20	0	2.000	2.000	2.200	2.000	2.000	60,400	120,784	1.9997	0.888	0.888	0.976	0.888	0.888	136,110	0.8874	-4.76%
1997-10-17	0	2.100	2.100	-	-	-	0	0	-	0.932	0.932	-	-	-	0	-	0.00%
1997-10-16	0	2.100	2.075	2.200	2.100	2.100	50,000	105,000	2.1000	0.932	0.921	0.976	0.932	0.932	112,674	0.9319	0.00%
1997-10-15	0	2.100	2.100	-	2.100	2.125	76,000	159,750	2.1020	0.932	0.932	-	0.932	0.943	171,264	0.9328	-4.55%
1997-10-14	0	2.200	2.200	-	2.200	2.300	120,000	271,500	2.2625	0.976	0.976	-	0.976	1.021	270,417	1.0040	-8.33%
1997-10-13	0	2.400	2.400	2.500	2.400	2.400	26,000	62,400	2.4000	1.065	1.065	1.109	1.065	1.065	58,590	1.0650	-2.04%
1997-10-09	0	2.450	-	2.475	-	-	0	0	-	1.087	-	1.098	-	-	0	-	0.00%
1997-10-08	0	2.450	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
1997-10-07	0	2.500	2.500	2.550	2.400	2.500	73,600	183,000	2.4864	1.087	1.087	1.109	1.044	1.087	169,240	1.0813	0.00%
1997-10-06	0	2.500	2.500	-	-	-	0	0	-	1.087	1.087	-	-	-	0	-	0.00%
1997-10-03	0	2.500	2.500	2.600	-	-	0	0	-	1.087	1.087	1.131	-	-	0	-	0.00%
1997-09-30	0	2.500	2.500	-	2.500	2.500	20,000	50,000	2.5000	1.087	1.087	-	1.087	1.087	45,989	1.0872	-1.96%
1997-09-29	0	2.550	2.550	2.600	2.550	2.750	270,000	707,000	2.6185	1.109	1.109	1.131	1.109	1.196	620,855	1.1388	-5.56%
1997-09-26	0	2.700	2.625	-	2.650	2.700	150,000	401,650	2.6777	1.174	1.142	-	1.152	1.174	344,919	1.1645	0.00%
1997-09-25	0	2.700	2.675	2.750	2.700	2.700	120,000	324,000	2.7000	1.174	1.163	1.196	1.174	1.174	275,936	1.1742	0.93%
1997-09-24	0	2.675	2.675	2.775	2.675	2.675	28,000	74,900	2.6750	1.163	1.163	1.207	1.163	1.163	64,385	1.1633	0.00%
1997-09-23	0	2.675	2.675	2.800	2.675	2.700	38,000	102,400	2.6947	1.163	1.163	1.218	1.163	1.174	87,380	1.1719	-0.93%
1997-09-22	0	2.700	2.650	2.750	-	-	0	0	-	1.174	1.152	1.196	-	-	0	-	0.00%
1997-09-19	0	2.700	2.700	2.800	2.700	2.700	24,000	65,200	2.7167	1.174	1.174	1.218	1.174	1.174	55,187	1.1814	0.00%
1997-09-18	0	2.700	2.675	2.850	2.700	2.700	100,000	270,000	2.7000	1.174	1.163	1.239	1.174	1.174	229,946	1.1742	-1.82%
1997-09-16	0	2.750	2.750	2.800	2.750	2.750	30,000	82,500	2.7500	1.196	1.196	1.218	1.196	1.196	68,984	1.1959	0.00%
1997-09-15	0	2.750	2.700	2.800	-	-	0	0	-	1.196	1.174	1.218	-	-	0	-	0.00%
1997-09-12	0	2.750	2.750	2.850	2.750	2.800	34,000	94,000	2.7647	1.196	1.196	1.239	1.196	1.218	78,182	1.2023	-1.79%
1997-09-11	0	2.800	2.700	2.800	2.800	2.825	52,000	145,900	2.8058	1.218	1.174	1.218	1.218	1.229	119,572	1.2202	0.00%
1997-09-10	0	2.800	2.700	2.850	2.800	2.850	60,000	168,500	2.8083	1.218	1.174	1.239	1.218	1.239	137,968	1.2213	-1.75%
1997-09-09	0	2.850	2.825	2.900	2.850	2.900	40,000	115,000	2.8750	1.239	1.229	1.261	1.239	1.261	91,979	1.2503	0.88%
1997-09-08	0	2.825	2.825	2.850	2.825	2.900	144,000	410,350	2.8497	1.229	1.229	1.239	1.229	1.261	331,123	1.2393	0.89%
1997-09-05	0	2.800	2.750	2.850	2.775	2.800	172,000	480,450	2.7933	1.218	1.196	1.239	1.207	1.218	395,508	1.2148	3.70%
1997-09-04	0	2.700	2.650	2.825	2.700	2.750	200,000	545,000	2.7250	1.174	1.152	1.229	1.174	1.196	459,893	1.1851	-3.57%
1997-09-03	0	2.800	2.650	2.800	2.850	2.850	40,000	114,000	2.8500	1.218	1.152	1.218	1.239	1.239	91,979	1.2394	1.82%
1997-09-02	0	2.750	2.625	2.750	2.600	2.750	170,000	448,000	2.6353	1.196	1.142	1.196	1.131	1.196	390,909	1.1460	-1.79%
1997-09-01	0	2.800	2.800	2.850	2.800	2.900	434,000	1,232,700	2.8403	1.218	1.218	1.239	1.218	1.261	997,967	1.2352	1.82%
1997-08-29	0	2.750	2.700	2.750	2.675	2.775	423,600	1,152,740	2.7213	1.196	1.174	1.196	1.163	1.207	974,053	1.1834	2.80%
1997-08-28	0	2.675	2.675	2.750	2.675	2.800	250,000	682,400	2.7296	1.163	1.163	1.196	1.163	1.218	574,866	1.1871	1.90%
1997-08-27	0	2.625	2.625	2.700	2.550	2.625	162,000	421,050	2.5991	1.142	1.142	1.174	1.109	1.142	372,513	1.1303	0.96%
1997-08-26	0	2.600	2.550	2.600	2.450	2.600	90,000	229,650	2.5517	1.131	1.109	1.131	1.065	1.131	206,952	1.1097	4.00%
1997-08-25	0	2.500	2.475	2.550	-	-	0	0	-	1.087	1.076	1.109	-	-	0	-	0.00%
1997-08-22	0	2.500	2.500	2.550	-	-	0	0	-	1.087	1.087	1.109	-	-	0	-	0.00%
1997-08-21	0	2.500	2.500	2.550	2.450	2.500	144,000	359,000	2.4931	1.087	1.087	1.109	1.065	1.087	331,123	1.0842	1.01%
1997-08-20	0	2.475	2.475	-	-	-	0	0	-	1.076	1.076	-	-	-	0	-	1.02%
1997-08-19	0	2.450	2.450	2.500	2.450	2.500	134,000	332,100	2.4784	1.065	1.065	1.087	1.065	1.087	308,128	1.0778	-2.97%
1997-08-15	0	2.525	2.525	2.600	2.525	2.600	148,000	378,700	2.5588	1.098	1.098	1.131	1.098	1.131	340,321	1.1128	-0.98%
1997-08-14	0	2.550	2.525	2.550	2.550	2.600	164,000	423,500	2.5823	1.109	1.098	1.109	1.109	1.131	377,112	1.1230	-1.92%
1997-08-13	0	2.600	2.575	2.650	2.600	2.625	154,000	401,750	2.6088	1.131	1.120	1.152	1.131	1.142	354,117	1.1345	0.00%
1997-08-12	0	2.600	2.600	2.625	2.600	2.650	210,000	549,000	2.6143	1.131	1.131	1.142	1.131	1.152	482,887	1.1369	-0.95%
1997-08-11	0	2.625	2.600	2.650	2.525	2.625	172,400	446,620	2.5906	1.142	1.131	1.152	1.098	1.142	396,427	1.1266	1.94%
1997-08-08	0	2.575	2.550	2.575	2.550	2.575	52,000	133,350	2.5644	1.120	1.109	1.120	1.109	1.120	119,572	1.1152	0.98%
1997-08-07	0	2.550	2.550	2.650	2.550	2.550	16,000	40,800	2.5500	1.109	1.109	1.152	1.109	1.109	36,791	1.1090	-3.77%
1997-08-06	0	2.650	2.600	2.650	2.600	2.650	196,000	511,250	2.6084	1.152	1.131	1.152	1.131	1.152	450,695	1.1344	1.92%
1997-08-05	0	2.600	2.550	2.600	2.550	2.600	68,000	175,000	2.5735	1.131	1.109	1.131	1.109	1.131	156,363	1.1192	0.97%
1997-08-04	0	2.575	2.550	2.600	2.500	2.575	180,000	456,000	2.5333	1.120	1.109	1.131	1.087	1.120	413,903	1.1017	3.00%
1997-08-01	0	2.500	2.500	2.525	2.500	2.500	56,000	140,000	2.5000	1.087	1.087	1.098	1.087	1.087	128,770	1.0872	0.00%
1997-07-31	0	2.500	2.500	2.525	2.500	2.500	182,000	455,000	2.5000	1.087	1.087	1.098	1.087	1.087	418,502	1.0872	0.00%
1997-07-30	0	2.500	2.500	2.525	2.500	2.525	70,000	175,750	2.5107	1.087	1.087	1.098	1.087	1.098	160,962	1.0919	-0.99%
1997-07-29	0	2.525	2.450	2.525	2.500	2.525	60,000	151,000	2.5167	1.098	1.065	1.098	1.087	1.098	137,968	1.0945	3.06%
1997-07-28	0	2.450	2.425	2.450	2.475	2.475	20,000	49,500	2.4750	1.065	1.055	1.065	1.076	1.076	45,989	1.0763	-2.00%
1997-07-25	0	2.500	2.450	2.500	-	-	0	0	-	1.087	1.065	1.087	-	-	0	-	0.00%
1997-07-24	0	2.500	2.450	2.525	2.500	2.500	6,000	15,000	2.5000	1.087	1.065	1.098	1.087	1.087	13,797	1.0872	0.00%
1997-07-23	0	2.500	2.475	2.500	2.500	2.500	16,000	40,000	2.5000	1.087	1.076	1.087	1.087	1.087	36,791	1.0872	0.00%
1997-07-22	0	2.500	2.450	2.500	2.475	2.500	48,000	119,500	2.4896	1.087	1.065	1.087	1.076	1.087	110,374	1.0827	2.04%
1997-07-21	0	2.450	2.425	2.500	2.450	2.475	38,000	93,600	2.4632	1.065	1.055	1.087	1.065	1.076	87,380	1.0712	-1.01%
1997-07-18	0	2.475	2.450	2.475	2.475	2.475	40,000	99,000	2.4750	1.076	1.065	1.076	1.076	1.076	91,979	1.0763	1.02%
1997-07-17	0	2.450	2.450	2.525	2.450	2.450	26,000	63,700	2.4500	1.065	1.065	1.098	1.065	1.065	59,786	1.0655	-2.00%
1997-07-16	0	2.500	2.425	2.500	2.450	2.500	50,000	124,000	2.4800	1.087	1.055	1.087	1.065	1.087	114,973	1.0785	2.04%
1997-07-15	0	2.450	2.450	2.500	2.450	2.450	48,000	117,600	2.4500	1.065	1.065	1.087	1.065	1.065	110,374	1.0655	0.00%
1997-07-14	0	2.450	2.450	2.500	2.450	2.450	136,000	333,200	2.4500	1.065	1.065	1.087	1.065	1.065	312,727	1.0655	3.16%
1997-07-11	0	2.375	2.375	2.450	2.375	2.375	40,000	95,000	2.3750	1.033	1.033	1.065	1.033	1.033	91,979	1.0328	-1.04%
1997-07-10	0	2.400	2.350	-	-	-	0	0	-	1.044	1.022	-	-	-	0	-	0.00%
1997-07-09	0	2.400	2.375	2.400	-	-	0	0	-	1.044	1.033	1.044	-	-	0	-	0.00%
1997-07-08	0	2.400	2.375	2.400	2.400	2.400	40,000	96,000	2.4000	1.044	1.033	1.044	1.044	1.044	91,979	1.0437	0.00%
1997-07-07	0	2.400	2.350	2.400	2.375	2.400	30,000	71,750	2.3917	1.044	1.022	1.044	1.033	1.044	68,984	1.0401	3.23%
1997-07-04	0	2.325	2.300	-	2.300	2.325	112,000	260,850	2.3290	1.011	1.000	-	1.000	1.011	257,540	1.0129	-3.13%
1997-07-03	0	2.400	2.400	2.475	2.400	2.400	10,000	24,000	2.4000	1.044	1.044	1.076	1.044	1.044	22,995	1.0437	0.00%
1997-06-27	0	2.400	2.400	2.425	2.400	2.400	58,000	139,200	2.4000	1.044	1.044	1.055	1.044	1.044	133,369	1.0437	0.00%
1997-06-26	0	2.400	2.400	2.450	-	-	0	0	-	1.044	1.044	1.065	-	-	0	-	0.00%
1997-06-25	0	2.400	2.375	2.400	2.400	2.400	40,000	96,000	2.4000	1.044	1.033	1.044	1.044	1.044	91,979	1.0437	0.00%
1997-06-24	0	2.400	2.350	2.425	-	-	0	0	-	1.044	1.022	1.055	-	-	0	-	0.00%
1997-06-23	0	2.400	2.400	2.450	2.400	2.400	74,000	177,600	2.4000	1.044	1.044	1.065	1.044	1.044	170,160	1.0437	0.00%
1997-06-20	0	2.400	2.375	-	2.400	2.450	138,000	333,950	2.4199	1.044	1.033	-	1.044	1.065	317,326	1.0524	0.00%
1997-06-19	0	2.400	2.400	2.475	2.375	2.400	30,400	72,650	2.3898	1.044	1.044	1.076	1.033	1.044	69,904	1.0393	0.00%
1997-06-18	0	2.400	2.400	2.500	2.400	2.425	42,000	101,700	2.4214	1.044	1.044	1.087	1.044	1.055	96,577	1.0530	-4.38%
1997-06-17	0	2.675	2.650	2.675	2.625	2.675	50,000	132,400	2.6480	1.092	1.081	1.092	1.071	1.092	122,531	1.0805	0.94%
1997-06-16	0	2.650	2.650	2.675	2.650	2.675	82,000	218,800	2.6683	1.081	1.081	1.092	1.081	1.092	200,951	1.0888	-0.93%
1997-06-13	0	2.675	2.650	2.675	2.650	2.675	107,600	286,150	2.6594	1.092	1.081	1.092	1.081	1.092	263,687	1.0852	0.94%
1997-06-12	0	2.650	2.575	2.650	2.675	2.750	42,000	113,500	2.7024	1.081	1.051	1.081	1.092	1.122	102,926	1.1027	-3.64%
1997-06-11	0	2.750	2.725	2.775	2.700	2.750	44,400	120,880	2.7225	1.122	1.112	1.132	1.102	1.122	108,808	1.1110	0.92%
1997-06-10	0	2.725	2.725	2.750	2.725	2.750	74,000	202,600	2.7378	1.112	1.112	1.122	1.112	1.122	181,346	1.1172	-0.91%
1997-06-06	0	2.750	2.750	2.800	2.725	2.825	220,000	612,200	2.7827	1.122	1.122	1.143	1.112	1.153	539,137	1.1355	-1.79%
1997-06-05	0	2.800	2.750	2.800	2.700	2.825	338,000	937,200	2.7728	1.143	1.122	1.143	1.102	1.153	828,311	1.1315	3.70%
1997-06-04	0	2.700	2.700	2.725	2.625	2.725	163,200	434,300	2.6612	1.102	1.102	1.112	1.071	1.112	399,942	1.0859	4.85%
1997-06-03	0	2.575	2.575	2.625	2.575	2.600	52,000	134,900	2.5942	1.051	1.051	1.071	1.051	1.061	127,432	1.0586	0.00%
1997-06-02	0	2.575	2.575	2.600	2.550	2.600	146,800	379,410	2.5845	1.051	1.051	1.061	1.041	1.061	359,751	1.0546	0.98%
1997-05-30	0	2.550	2.550	2.600	2.550	2.550	52,000	132,600	2.5500	1.041	1.041	1.061	1.041	1.041	127,432	1.0406	-0.97%
1997-05-29	0	2.575	2.575	2.600	2.500	2.575	104,000	267,050	2.5678	1.051	1.051	1.061	1.020	1.051	254,865	1.0478	0.00%
1997-05-28	0	2.575	2.575	2.600	2.575	2.600	90,000	232,350	2.5817	1.051	1.051	1.061	1.051	1.061	220,556	1.0535	0.00%
1997-05-27	0	2.575	2.550	2.575	2.550	2.600	213,200	547,130	2.5663	1.051	1.041	1.051	1.041	1.061	522,473	1.0472	0.00%
1997-05-26	0	2.575	2.550	2.575	2.550	2.600	154,000	395,800	2.5701	1.051	1.041	1.051	1.041	1.061	377,396	1.0488	0.98%
1997-05-23	0	2.550	2.550	2.575	2.550	2.575	186,400	477,160	2.5599	1.041	1.041	1.051	1.041	1.051	456,796	1.0446	-0.97%
1997-05-22	0	2.575	2.550	2.575	2.550	2.575	214,000	548,350	2.5624	1.051	1.041	1.051	1.041	1.051	524,433	1.0456	-0.96%
1997-05-21	0	2.600	2.575	2.600	2.575	2.600	250,250	649,250	2.5944	1.061	1.051	1.061	1.051	1.061	613,268	1.0587	1.96%
1997-05-20	0	2.550	2.575	2.600	2.550	2.650	510,000	1,322,750	2.5936	1.041	1.051	1.061	1.041	1.081	1,249,818	1.0584	-0.97%
1997-05-19	0	2.575	2.575	2.600	2.525	2.675	550,000	1,435,700	2.6104	1.051	1.051	1.061	1.030	1.092	1,347,843	1.0652	8.42%
1997-05-16	0	2.375	2.350	2.400	2.300	2.375	92,000	214,200	2.3283	0.969	0.959	0.979	0.939	0.969	225,457	0.9501	-1.04%
1997-05-15	0	2.400	2.350	2.400	2.350	2.400	50,000	118,750	2.3750	0.979	0.959	0.979	0.959	0.979	122,531	0.9691	2.13%
1997-05-14	0	2.350	2.275	2.350	-	-	0	0	-	0.959	0.928	0.959	-	-	0	-	0.00%
1997-05-13	0	2.350	2.250	2.350	-	-	0	0	-	0.959	0.918	0.959	-	-	0	-	0.00%
1997-05-12	0	2.350	2.275	2.375	2.275	2.350	98,000	228,050	2.3270	0.959	0.928	0.969	0.928	0.959	240,161	0.9496	1.08%
1997-05-09	0	2.325	-	2.325	2.275	2.350	60,000	137,250	2.2875	0.949	-	0.949	0.928	0.959	147,037	0.9334	-1.06%
1997-05-08	0	2.350	2.250	2.350	-	-	0	0	-	0.959	0.918	0.959	-	-	0	-	0.00%
1997-05-07	0	2.350	2.275	2.350	2.350	2.350	20,000	47,000	2.3500	0.959	0.928	0.959	0.959	0.959	49,012	0.9589	1.08%
1997-05-06	0	2.325	2.275	2.350	2.325	2.350	80,000	186,500	2.3313	0.949	0.928	0.959	0.949	0.959	196,050	0.9513	3.33%
1997-05-05	0	2.250	2.250	2.300	-	-	800	1,680	2.1000	0.918	0.918	0.939	-	-	1,960	0.8569	0.00%
1997-05-02	0	2.250	2.250	2.325	2.250	2.250	46,000	103,500	2.2500	0.918	0.918	0.949	0.918	0.918	112,729	0.9181	1.12%
1997-05-01	0	2.225	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
1997-04-30	0	2.225	2.225	2.300	2.225	2.225	20,000	44,500	2.2250	0.908	0.908	0.939	0.908	0.908	49,012	0.9079	-1.11%
1997-04-29	0	2.250	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	0.00%
1997-04-28	0	2.250	2.225	-	-	-	0	0	-	0.918	0.908	-	-	-	0	-	0.00%
1997-04-25	0	2.250	2.200	2.250	2.250	2.250	10,000	22,500	2.2500	0.918	0.898	0.918	0.918	0.918	24,506	0.9181	0.00%
1997-04-24	0	2.250	2.200	2.275	2.200	2.250	22,400	50,240	2.2429	0.918	0.898	0.928	0.898	0.918	54,894	0.9152	0.00%
1997-04-23	0	2.250	2.250	2.300	-	-	0	0	-	0.918	0.918	0.939	-	-	0	-	0.00%
1997-04-22	0	2.250	2.225	2.275	2.250	2.250	14,000	31,500	2.2500	0.918	0.908	0.928	0.918	0.918	34,309	0.9181	2.27%
1997-04-21	0	2.200	2.200	2.250	-	-	0	0	-	0.898	0.898	0.918	-	-	0	-	0.00%
1997-04-18	0	2.200	2.200	-	-	-	0	0	-	0.898	0.898	-	-	-	0	-	0.00%
1997-04-17	0	2.200	2.200	2.300	2.200	2.200	60,000	132,000	2.2000	0.898	0.898	0.939	0.898	0.898	147,037	0.8977	0.00%
1997-04-16	0	2.200	2.200	2.300	-	-	0	0	-	0.898	0.898	0.939	-	-	0	-	0.00%
1997-04-15	0	2.200	2.200	-	-	-	0	0	-	0.898	0.898	-	-	-	0	-	0.00%
1997-04-14	0	2.200	2.200	-	2.200	2.200	20,000	44,000	2.2000	0.898	0.898	-	0.898	0.898	49,012	0.8977	0.00%
1997-04-11	0	2.200	2.200	2.300	-	-	0	0	-	0.898	0.898	0.939	-	-	0	-	0.00%
1997-04-10	0	2.200	2.200	2.300	-	-	0	0	-	0.898	0.898	0.939	-	-	0	-	0.00%
1997-04-09	0	2.200	2.200	-	-	-	0	0	-	0.898	0.898	-	-	-	0	-	0.00%
1997-04-08	0	2.200	2.200	-	-	-	0	0	-	0.898	0.898	-	-	-	0	-	0.00%
1997-04-07	0	2.200	2.200	-	2.200	2.200	100,000	220,000	2.2000	0.898	0.898	-	0.898	0.898	245,062	0.8977	0.00%
1997-04-04	0	2.200	2.175	2.250	-	-	0	0	-	0.898	0.888	0.918	-	-	0	-	0.00%
1997-04-03	0	2.200	2.175	2.200	2.200	2.200	92,000	202,400	2.2000	0.898	0.888	0.898	0.898	0.898	225,457	0.8977	0.00%
1997-04-02	0	2.200	2.200	2.300	2.200	2.200	80,000	176,000	2.2000	0.898	0.898	0.939	0.898	0.898	196,050	0.8977	0.00%
1997-04-01	0	2.200	2.175	2.300	2.200	2.200	50,000	110,000	2.2000	0.898	0.888	0.939	0.898	0.898	122,531	0.8977	-5.38%
1997-03-27	0	2.325	2.250	2.325	2.350	2.350	6,000	14,100	2.3500	0.949	0.918	0.949	0.959	0.959	14,704	0.9589	0.00%
1997-03-26	0	2.325	-	-	2.300	2.325	30,000	69,650	2.3217	0.949	-	-	0.939	0.949	73,519	0.9474	1.09%
1997-03-25	0	2.300	2.300	2.325	2.300	2.300	10,000	23,000	2.3000	0.939	0.939	0.949	0.939	0.939	24,506	0.9385	0.00%
1997-03-24	0	2.300	2.250	-	-	-	0	0	-	0.939	0.918	-	-	-	0	-	0.00%
1997-03-21	0	2.300	2.250	2.300	2.300	2.300	30,000	69,000	2.3000	0.939	0.918	0.939	0.939	0.939	73,519	0.9385	0.00%
1997-03-20	0	2.300	2.300	-	2.300	2.300	20,000	46,000	2.3000	0.939	0.939	-	0.939	0.939	49,012	0.9385	0.00%
1997-03-19	0	2.300	2.300	2.350	-	-	0	0	-	0.939	0.939	0.959	-	-	0	-	0.00%
1997-03-18	0	2.300	2.300	2.350	-	-	0	0	-	0.939	0.939	0.959	-	-	0	-	0.00%
1997-03-17	0	2.300	2.300	2.400	-	-	0	0	-	0.939	0.939	0.979	-	-	0	-	0.00%
1997-03-14	0	2.300	2.250	2.325	-	-	0	0	-	0.939	0.918	0.949	-	-	0	-	0.00%
1997-03-13	0	2.300	2.200	2.350	2.300	2.300	100,000	230,000	2.3000	0.939	0.898	0.959	0.939	0.939	245,062	0.9385	0.00%
1997-03-12	0	2.300	2.300	2.350	-	-	0	0	-	0.939	0.939	0.959	-	-	0	-	0.00%
1997-03-11	0	2.300	2.300	2.375	-	-	0	0	-	0.939	0.939	0.969	-	-	0	-	0.00%
1997-03-10	0	2.300	2.300	2.350	2.300	2.350	81,200	188,640	2.3232	0.939	0.939	0.959	0.939	0.959	198,991	0.9480	-2.13%
1997-03-07	0	2.350	2.300	2.375	2.350	2.350	4,000	9,400	2.3500	0.959	0.939	0.969	0.959	0.959	9,802	0.9589	1.08%
1997-03-06	0	2.325	2.325	2.400	2.325	2.325	6,000	13,950	2.3250	0.949	0.949	0.979	0.949	0.949	14,704	0.9487	0.00%
1997-03-05	0	2.325	2.300	2.325	2.325	2.325	6,000	13,950	2.3250	0.949	0.939	0.949	0.949	0.949	14,704	0.9487	-1.06%
1997-03-04	0	2.350	2.325	2.375	2.350	2.350	20,000	47,000	2.3500	0.959	0.949	0.969	0.959	0.959	49,012	0.9589	1.08%
1997-03-03	0	2.325	2.325	2.350	-	-	0	0	-	0.949	0.949	0.959	-	-	0	-	1.09%
1997-02-28	0	2.300	2.300	2.350	2.300	2.300	10,000	23,000	2.3000	0.939	0.939	0.959	0.939	0.939	24,506	0.9385	2.22%
1997-02-27	0	2.250	2.225	2.300	2.250	2.250	29,200	65,520	2.2438	0.918	0.908	0.939	0.918	0.918	71,558	0.9156	1.12%
1997-02-26	0	2.225	2.225	-	-	-	0	0	-	0.908	0.908	-	-	-	0	-	0.00%
1997-02-25	0	2.225	2.225	-	2.200	2.200	26,000	57,200	2.2000	0.908	0.908	-	0.898	0.898	63,716	0.8977	-1.11%
1997-02-24	0	2.250	2.200	-	-	-	0	0	-	0.918	0.898	-	-	-	0	-	0.00%
1997-02-21	0	2.250	2.200	-	-	-	0	0	-	0.918	0.898	-	-	-	0	-	0.00%
1997-02-20	0	2.250	2.250	-	-	-	0	0	-	0.918	0.918	-	-	-	0	-	1.12%
1997-02-19	0	2.225	2.200	-	-	-	0	0	-	0.908	0.898	-	-	-	0	-	0.00%
1997-02-18	0	2.225	2.225	-	-	-	0	0	-	0.908	0.908	-	-	-	0	-	0.00%
1997-02-17	0	2.225	2.225	-	-	-	0	0	-	0.908	0.908	-	-	-	0	-	1.14%
1997-02-14	0	2.200	2.200	-	2.200	2.250	10,000	22,200	2.2200	0.898	0.898	-	0.898	0.918	24,506	0.9059	-4.35%
1997-02-13	0	2.300	2.300	2.400	-	-	0	0	-	0.939	0.939	0.979	-	-	0	-	0.00%
1997-02-12	0	2.300	2.300	2.400	2.300	2.300	8,000	18,400	2.3000	0.939	0.939	0.979	0.939	0.939	19,605	0.9385	0.00%
1997-02-11	0	2.300	2.250	-	-	-	0	0	-	0.939	0.918	-	-	-	0	-	0.00%
1997-02-10	0	2.300	-	2.400	-	-	0	0	-	0.939	-	0.979	-	-	0	-	0.00%
1997-02-05	0	2.300	2.300	2.400	-	-	0	0	-	0.939	0.939	0.979	-	-	0	-	0.00%
1997-02-04	0	2.300	2.300	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
1997-02-03	0	2.300	2.300	2.400	2.300	2.300	50,000	115,000	2.3000	0.939	0.939	0.979	0.939	0.939	122,531	0.9385	-2.13%
1997-01-31	0	2.350	2.350	2.375	2.350	2.350	32,000	75,200	2.3500	0.959	0.959	0.969	0.959	0.959	78,420	0.9589	0.00%
1997-01-30	0	2.350	2.275	-	-	-	0	0	-	0.959	0.928	-	-	-	0	-	0.00%
1997-01-29	0	2.350	2.250	2.400	-	-	0	0	-	0.959	0.918	0.979	-	-	0	-	0.00%
1997-01-28	0	2.350	2.300	2.350	2.350	2.350	6,000	14,100	2.3500	0.959	0.939	0.959	0.959	0.959	14,704	0.9589	2.17%
1997-01-27	0	2.300	2.250	-	2.250	2.300	110,000	250,500	2.2773	0.939	0.918	-	0.918	0.939	269,569	0.9293	-2.13%
1997-01-24	0	2.350	2.275	-	-	-	0	0	-	0.959	0.928	-	-	-	0	-	0.00%
1997-01-23	0	2.350	2.325	-	2.325	2.350	62,000	145,400	2.3452	0.959	0.949	-	0.949	0.959	151,939	0.9570	0.00%
1997-01-22	0	2.350	2.325	-	-	-	0	0	-	0.959	0.949	-	-	-	0	-	0.00%
1997-01-21	0	2.350	2.350	2.400	-	-	0	0	-	0.959	0.959	0.979	-	-	0	-	0.00%
1997-01-20	0	2.350	2.325	2.400	2.350	2.350	50,000	117,500	2.3500	0.959	0.949	0.979	0.959	0.959	122,531	0.9589	0.00%
1997-01-17	0	2.350	2.325	2.350	2.350	2.350	80,000	188,000	2.3500	0.959	0.949	0.959	0.959	0.959	196,050	0.9589	0.00%
1997-01-16	0	2.350	2.350	-	2.350	2.350	24,000	56,400	2.3500	0.959	0.959	-	0.959	0.959	58,815	0.9589	0.00%
1997-01-15	0	2.350	2.350	-	2.350	2.350	118,000	277,300	2.3500	0.959	0.959	-	0.959	0.959	289,174	0.9589	-1.05%
1997-01-14	0	2.375	2.350	2.375	2.350	2.375	104,000	246,800	2.3731	0.969	0.959	0.969	0.959	0.969	254,865	0.9684	-1.04%
1997-01-13	0	2.400	2.400	2.450	2.400	2.400	6,000	14,400	2.4000	0.979	0.979	1.000	0.979	0.979	14,704	0.9793	0.00%
1997-01-10	0	2.400	2.375	2.450	2.400	2.400	100,000	240,000	2.4000	0.979	0.969	1.000	0.979	0.979	245,062	0.9793	0.00%
1997-01-09	0	2.400	2.375	2.450	2.400	2.400	20,000	48,000	2.4000	0.979	0.969	1.000	0.979	0.979	49,012	0.9793	-2.04%
1997-01-08	0	2.450	2.400	2.450	2.425	2.475	102,000	250,400	2.4549	1.000	0.979	1.000	0.990	1.010	249,964	1.0017	2.08%
1997-01-07	0	2.400	2.400	2.475	-	-	0	0	-	0.979	0.979	1.010	-	-	0	-	0.00%
1997-01-06	0	2.400	2.400	2.475	-	-	0	0	-	0.979	0.979	1.010	-	-	0	-	1.05%
1997-01-03	0	2.375	2.375	2.450	2.375	2.375	4,000	9,500	2.3750	0.969	0.969	1.000	0.969	0.969	9,802	0.9691	-2.06%
1997-01-02	0	2.425	2.400	2.475	2.425	2.425	11,200	27,010	2.4116	0.990	0.979	1.010	0.990	0.990	27,447	0.9841	0.00%
1996-12-31	0	2.425	2.400	2.450	2.425	2.425	50,000	121,250	2.4250	0.990	0.979	1.000	0.990	0.990	122,531	0.9895	0.00%
1996-12-30	0	2.425	2.425	2.475	2.425	2.450	60,000	146,900	2.4483	0.990	0.990	1.010	0.990	1.000	147,037	0.9991	-3.00%
1996-12-27	0	2.500	2.425	2.525	-	-	0	0	-	1.020	0.990	1.030	-	-	0	-	0.00%
1996-12-24	0	2.500	2.400	2.500	2.500	2.500	10,000	25,000	2.5000	1.020	0.979	1.020	1.020	1.020	24,506	1.0201	0.00%
1996-12-23	0	2.500	2.400	2.500	-	-	0	0	-	1.020	0.979	1.020	-	-	0	-	0.00%
1996-12-20	0	2.500	2.425	2.500	2.500	2.500	26,000	65,000	2.5000	1.020	0.990	1.020	1.020	1.020	63,716	1.0201	2.04%
1996-12-19	0	2.450	2.400	2.450	-	-	0	0	-	1.000	0.979	1.000	-	-	0	-	0.00%
1996-12-18	0	2.450	2.400	2.475	-	-	0	0	-	1.000	0.979	1.010	-	-	0	-	0.00%
1996-12-17	0	2.450	2.400	2.450	2.350	2.450	80,000	193,000	2.4125	1.000	0.979	1.000	0.959	1.000	196,050	0.9844	2.08%
1996-12-16	0	2.400	2.400	2.475	2.400	2.400	20,000	48,000	2.4000	0.979	0.979	1.010	0.979	0.979	49,012	0.9793	-1.03%
1996-12-13	0	2.425	2.350	2.450	-	-	0	0	-	0.990	0.959	1.000	-	-	0	-	0.00%
1996-12-12	0	2.425	2.375	-	-	-	0	0	-	0.990	0.969	-	-	-	0	-	0.00%
1996-12-11	0	2.425	2.425	2.475	2.425	2.425	6,000	14,550	2.4250	0.990	0.990	1.010	0.990	0.990	14,704	0.9895	1.04%
1996-12-10	0	2.400	2.400	-	2.400	2.400	12,000	28,800	2.4000	0.979	0.979	-	0.979	0.979	29,407	0.9793	1.05%
1996-12-09	0	2.375	2.375	2.450	-	-	0	0	-	0.969	0.969	1.000	-	-	0	-	0.00%
1996-12-06	0	2.375	2.375	-	2.375	2.425	50,000	119,750	2.3950	0.969	0.969	-	0.969	0.990	122,531	0.9773	-3.06%
1996-12-05	0	2.450	2.450	2.500	2.450	2.500	52,000	129,400	2.4885	1.000	1.000	1.020	1.000	1.020	127,432	1.0154	1.03%
1996-12-04	0	2.425	2.425	2.475	2.425	2.425	20,000	48,500	2.4250	0.990	0.990	1.010	0.990	0.990	49,012	0.9895	0.00%
1996-12-03	0	2.425	2.425	2.475	2.425	2.425	20,000	48,500	2.4250	0.990	0.990	1.010	0.990	0.990	49,012	0.9895	-1.02%
1996-12-02	0	2.450	2.425	2.525	2.450	2.450	20,000	49,000	2.4500	1.000	0.990	1.030	1.000	1.000	49,012	0.9997	0.00%
1996-11-29	0	2.450	2.425	2.500	2.450	2.450	10,000	24,500	2.4500	1.000	0.990	1.020	1.000	1.000	24,506	0.9997	-2.00%
1996-11-28	0	2.500	2.425	2.500	2.450	2.500	28,000	69,500	2.4821	1.020	0.990	1.020	1.000	1.020	68,617	1.0129	0.00%
1996-11-27	0	2.500	2.450	2.500	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
1996-11-26	0	2.500	2.450	2.500	2.475	2.500	60,000	149,500	2.4917	1.020	1.000	1.020	1.010	1.020	147,037	1.0167	0.00%
1996-11-25	0	2.500	2.450	2.500	2.425	2.500	66,800	164,930	2.4690	1.020	1.000	1.020	0.990	1.020	163,702	1.0075	3.09%
1996-11-22	0	2.425	2.425	2.475	2.400	2.450	126,800	309,740	2.4427	0.990	0.990	1.010	0.979	1.000	310,739	0.9968	-1.02%
1996-11-21	0	2.450	2.400	2.450	2.400	2.450	130,000	317,000	2.4385	1.000	0.979	1.000	0.979	1.000	318,581	0.9950	3.16%
1996-11-20	0	2.375	2.375	2.425	2.375	2.375	20,000	47,500	2.3750	0.969	0.969	0.990	0.969	0.969	49,012	0.9691	0.00%
1996-11-19	0	2.375	2.350	2.375	2.300	2.375	44,000	103,700	2.3568	0.969	0.959	0.969	0.939	0.969	107,827	0.9617	3.26%
1996-11-18	0	2.300	2.300	2.350	-	-	0	0	-	0.939	0.939	0.959	-	-	0	-	0.00%
1996-11-15	0	2.300	2.300	2.375	2.300	2.300	14,000	32,200	2.3000	0.939	0.939	0.969	0.939	0.939	34,309	0.9385	-2.13%
1996-11-14	0	2.350	2.300	2.375	-	-	0	0	-	0.959	0.939	0.969	-	-	0	-	0.00%
1996-11-13	0	2.350	2.325	2.375	2.325	2.350	86,000	201,300	2.3407	0.959	0.949	0.969	0.949	0.959	210,754	0.9551	1.08%
1996-11-12	0	2.325	2.275	2.350	2.250	2.325	86,000	196,400	2.2837	0.949	0.928	0.959	0.918	0.949	210,754	0.9319	3.33%
1996-11-11	0	2.250	2.250	2.300	2.250	2.250	76,000	171,000	2.2500	0.918	0.918	0.939	0.918	0.918	186,247	0.9181	0.00%
1996-11-08	0	2.250	2.250	2.300	-	-	0	0	-	0.918	0.918	0.939	-	-	0	-	0.00%
1996-11-07	0	2.250	2.250	2.300	2.250	2.250	52,000	117,000	2.2500	0.918	0.918	0.939	0.918	0.918	127,432	0.9181	0.00%
1996-11-06	0	2.250	2.250	2.325	2.250	2.250	20,000	45,000	2.2500	0.918	0.918	0.949	0.918	0.918	49,012	0.9181	-2.17%
1996-11-05	0	2.300	2.250	2.325	2.300	2.300	20,000	46,000	2.3000	0.939	0.918	0.949	0.939	0.939	49,012	0.9385	2.22%
1996-11-04	0	2.250	2.225	2.300	2.250	2.275	120,000	271,000	2.2583	0.918	0.908	0.939	0.918	0.928	294,075	0.9215	0.00%
1996-11-01	0	2.250	2.250	2.300	2.250	2.250	70,000	157,500	2.2500	0.918	0.918	0.939	0.918	0.918	171,544	0.9181	-2.17%
1996-10-31	0	2.300	2.250	2.325	2.300	2.300	52,000	119,600	2.3000	0.939	0.918	0.949	0.939	0.939	127,432	0.9385	0.00%
1996-10-30	0	2.300	2.250	2.300	2.300	2.300	18,000	41,400	2.3000	0.939	0.918	0.939	0.939	0.939	44,111	0.9385	0.00%
1996-10-29	0	2.300	2.250	2.325	2.300	2.300	60,000	138,000	2.3000	0.939	0.918	0.949	0.939	0.939	147,037	0.9385	2.22%
1996-10-28	0	2.250	2.250	2.300	2.250	2.250	20,000	45,000	2.2500	0.918	0.918	0.939	0.918	0.918	49,012	0.9181	-1.10%
1996-10-25	0	2.275	2.225	2.300	2.250	2.275	60,000	136,000	2.2667	0.928	0.908	0.939	0.918	0.928	147,037	0.9249	-1.09%
1996-10-24	0	2.300	2.300	2.325	-	-	0	0	-	0.939	0.939	0.949	-	-	0	-	0.00%
1996-10-23	0	2.300	2.275	2.325	-	-	0	0	-	0.939	0.928	0.949	-	-	0	-	0.00%
1996-10-22	0	2.300	2.300	2.325	2.250	2.300	176,000	401,400	2.2807	0.939	0.939	0.949	0.918	0.939	431,310	0.9307	4.55%
1996-10-18	0	2.200	2.200	2.250	2.200	2.200	16,000	35,200	2.2000	0.898	0.898	0.918	0.898	0.898	39,210	0.8977	0.00%
1996-10-17	0	2.200	2.200	2.250	2.200	2.200	16,000	35,200	2.2000	0.898	0.898	0.918	0.898	0.898	39,210	0.8977	0.00%
1996-10-16	0	2.200	2.200	2.250	2.200	2.200	2,400	5,240	2.1833	0.898	0.898	0.918	0.898	0.898	5,881	0.8909	-1.12%
1996-10-15	0	2.225	2.200	2.250	-	-	0	0	-	0.908	0.898	0.918	-	-	0	-	0.00%
1996-10-14	0	2.225	2.200	2.250	2.225	2.225	100,000	222,500	2.2250	0.908	0.898	0.918	0.908	0.908	245,062	0.9079	0.00%
1996-10-11	0	2.225	2.225	2.250	2.225	2.225	100,000	222,500	2.2250	0.908	0.908	0.918	0.908	0.908	245,062	0.9079	0.00%
1996-10-10	0	2.225	2.225	2.250	2.225	2.250	86,000	193,050	2.2448	0.908	0.908	0.918	0.908	0.918	210,754	0.9160	1.14%
1996-10-09	0	2.200	2.200	2.250	-	-	0	0	-	0.898	0.898	0.918	-	-	0	-	0.00%
1996-10-08	0	2.200	2.200	2.250	-	-	0	0	-	0.898	0.898	0.918	-	-	0	-	0.00%
1996-10-07	0	2.200	2.200	2.275	2.200	2.200	79,200	174,000	2.1970	0.898	0.898	0.928	0.898	0.898	194,089	0.8965	0.46%
1996-10-04	0	2.250	2.250	2.275	2.250	2.275	194,000	438,150	2.2585	0.894	0.894	0.904	0.894	0.904	488,446	0.8970	-1.10%
1996-10-03	0	2.275	2.275	2.300	2.275	2.275	131,200	298,390	2.2743	0.904	0.904	0.914	0.904	0.904	330,331	0.9033	-1.09%
1996-10-02	0	2.300	2.275	2.300	2.300	2.300	26,000	59,800	2.3000	0.914	0.904	0.914	0.914	0.914	65,462	0.9135	1.10%
1996-10-01	0	2.275	2.275	2.300	2.275	2.300	70,000	160,650	2.2950	0.904	0.904	0.914	0.904	0.914	176,243	0.9115	-1.09%
1996-09-30	0	2.300	2.300	2.325	2.300	2.300	194,000	446,200	2.3000	0.914	0.914	0.923	0.914	0.914	488,446	0.9135	0.00%
1996-09-27	0	2.300	2.275	2.300	-	-	0	0	-	0.914	0.904	0.914	-	-	0	-	-1.08%
1996-09-26	0	2.325	2.300	2.325	2.300	2.325	82,000	189,100	2.3061	0.923	0.914	0.923	0.914	0.923	206,457	0.9159	3.33%
1996-09-25	0	2.250	2.250	2.275	2.250	2.300	64,001	145,752	2.2773	0.894	0.894	0.904	0.894	0.914	161,139	0.9045	-1.10%
1996-09-24	0	2.275	2.250	2.275	2.275	2.350	98,000	226,950	2.3158	0.904	0.894	0.904	0.904	0.933	246,741	0.9198	5.81%
1996-09-23	0	2.150	2.100	2.150	2.150	2.200	40,000	86,500	2.1625	0.854	0.834	0.854	0.854	0.874	100,711	0.8589	-1.15%
1996-09-20	0	2.175	2.125	2.250	2.150	2.200	82,000	178,300	2.1744	0.864	0.844	0.894	0.854	0.874	206,457	0.8636	-2.25%
1996-09-19	0	2.225	-	2.275	2.225	2.250	80,000	178,500	2.2313	0.884	-	0.904	0.884	0.894	201,421	0.8862	0.00%
1996-09-18	0	2.225	2.225	2.275	2.225	2.225	20,000	44,500	2.2250	0.884	0.884	0.904	0.884	0.884	50,355	0.8837	-2.20%
1996-09-17	0	2.275	2.250	2.275	2.250	2.275	26,000	58,750	2.2596	0.904	0.894	0.904	0.894	0.904	65,462	0.8975	-1.09%
1996-09-16	0	2.300	2.275	2.325	2.300	2.300	20,000	46,000	2.3000	0.914	0.904	0.923	0.914	0.914	50,355	0.9135	2.22%
1996-09-13	0	2.250	2.250	2.300	2.225	2.250	40,000	89,500	2.2375	0.894	0.894	0.914	0.884	0.894	100,711	0.8887	0.00%
1996-09-12	0	2.250	2.225	2.275	2.250	2.275	20,000	45,250	2.2625	0.894	0.884	0.904	0.894	0.904	50,355	0.8986	0.00%
1996-09-11	0	2.250	2.250	2.275	2.250	2.275	106,000	240,050	2.2646	0.894	0.894	0.904	0.894	0.904	266,883	0.8995	1.12%
1996-09-10	0	2.225	2.200	2.275	2.225	2.300	52,000	115,950	2.2298	0.884	0.874	0.904	0.884	0.914	130,924	0.8856	0.00%
1996-09-09	0	2.225	2.200	2.225	2.225	2.225	84,000	186,900	2.2250	0.884	0.874	0.884	0.884	0.884	211,492	0.8837	0.00%
1996-09-06	0	2.225	2.200	2.275	2.225	2.225	100,000	222,500	2.2250	0.884	0.874	0.904	0.884	0.884	251,776	0.8837	1.14%
1996-09-05	0	2.200	2.200	2.250	2.200	2.200	26,000	57,200	2.2000	0.874	0.874	0.894	0.874	0.874	65,462	0.8738	-2.22%
1996-09-04	0	2.250	2.200	2.250	2.200	2.250	108,000	242,000	2.2407	0.894	0.874	0.894	0.874	0.894	271,918	0.8900	1.12%
1996-09-03	0	2.225	2.200	-	2.225	2.225	70,000	155,750	2.2250	0.884	0.874	-	0.884	0.884	176,243	0.8837	-1.11%
1996-09-02	0	2.250	2.225	2.250	-	-	0	0	-	0.894	0.884	0.894	-	-	0	-	0.00%
1996-08-30	0	2.250	2.225	2.300	2.250	2.250	114,000	256,500	2.2500	0.894	0.884	0.914	0.894	0.894	287,025	0.8937	0.00%
1996-08-29	0	2.250	2.250	2.300	2.250	2.300	66,000	149,800	2.2697	0.894	0.894	0.914	0.894	0.914	166,172	0.9015	-2.17%
1996-08-28	0	2.300	2.250	2.400	2.300	2.300	28,000	64,400	2.3000	0.914	0.894	0.953	0.914	0.914	70,497	0.9135	-2.13%
1996-08-27	0	2.350	2.300	2.400	-	-	0	0	-	0.933	0.914	0.953	-	-	0	-	0.00%
1996-08-23	0	2.350	2.300	2.400	2.350	2.350	38,000	89,300	2.3500	0.933	0.914	0.953	0.933	0.933	95,675	0.9334	0.00%
1996-08-22	0	2.350	2.300	2.400	2.350	2.350	18,000	42,300	2.3500	0.933	0.914	0.953	0.933	0.933	45,320	0.9334	0.00%
1996-08-21	0	2.350	2.300	2.400	-	-	0	0	-	0.933	0.914	0.953	-	-	0	-	0.00%
1996-08-20	0	2.350	2.300	2.400	2.350	2.350	32,000	75,200	2.3500	0.933	0.914	0.953	0.933	0.933	80,568	0.9334	-2.08%
1996-08-19	0	2.400	2.300	2.400	2.350	2.400	36,000	84,700	2.3528	0.953	0.914	0.953	0.933	0.953	90,639	0.9345	2.13%
1996-08-16	0	2.350	2.350	2.450	-	-	0	0	-	0.933	0.933	0.973	-	-	0	-	1.08%
1996-08-15	0	2.325	2.300	-	-	-	0	0	-	0.923	0.914	-	-	-	0	-	0.00%
1996-08-14	0	2.325	2.325	2.400	-	-	0	0	-	0.923	0.923	0.953	-	-	0	-	1.09%
1996-08-13	0	2.300	2.200	2.400	2.300	2.325	24,000	55,300	2.3042	0.914	0.874	0.953	0.914	0.923	60,426	0.9152	0.00%
1996-08-12	0	2.300	2.300	2.425	2.300	2.300	45,600	104,480	2.2912	0.914	0.914	0.963	0.914	0.914	114,810	0.9100	-4.17%
1996-08-09	0	2.400	2.350	2.500	2.400	2.400	10,000	24,000	2.4000	0.953	0.933	0.993	0.953	0.953	25,178	0.9532	0.00%
1996-08-08	0	2.400	2.300	2.500	2.400	2.400	20,000	48,000	2.4000	0.953	0.914	0.993	0.953	0.953	50,355	0.9532	-4.00%
1996-08-07	0	2.500	2.400	2.500	-	-	0	0	-	0.993	0.953	0.993	-	-	0	-	0.00%
1996-08-06	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-08-05	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-08-02	0	2.500	-	2.550	-	-	0	0	-	0.993	-	1.013	-	-	0	-	0.00%
1996-08-01	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-07-31	0	2.500	2.325	2.550	-	-	0	0	-	0.993	0.923	1.013	-	-	0	-	0.00%
1996-07-30	0	2.500	2.300	2.550	-	-	0	0	-	0.993	0.914	1.013	-	-	0	-	0.00%
1996-07-29	0	2.500	2.300	2.550	-	-	0	0	-	0.993	0.914	1.013	-	-	0	-	0.00%
1996-07-26	0	2.500	2.375	2.550	-	-	0	0	-	0.993	0.943	1.013	-	-	0	-	0.00%
1996-07-25	0	2.500	2.375	-	-	-	0	0	-	0.993	0.943	-	-	-	0	-	0.00%
1996-07-24	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-07-23	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-07-22	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-07-19	0	2.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1996-07-18	0	2.500	2.450	2.550	-	-	0	0	-	0.993	0.973	1.013	-	-	0	-	0.00%
1996-07-17	0	2.500	-	2.550	2.500	2.500	4,000	10,000	2.5000	0.993	-	1.013	0.993	0.993	10,071	0.9929	0.00%
1996-07-16	0	2.500	2.475	2.550	-	-	0	0	-	0.993	0.983	1.013	-	-	0	-	0.00%
1996-07-15	0	2.500	2.450	2.550	2.500	2.500	20,000	50,000	2.5000	0.993	0.973	1.013	0.993	0.993	50,355	0.9929	0.00%
1996-07-12	0	2.500	2.425	2.550	2.500	2.500	14,320	35,736	2.4955	0.993	0.963	1.013	0.993	0.993	36,054	0.9912	-0.99%
1996-07-11	0	2.525	2.450	2.550	2.525	2.525	33,600	84,480	2.5143	1.003	0.973	1.013	1.003	1.003	84,597	0.9986	3.06%
1996-07-10	0	2.450	2.425	2.525	-	-	0	0	-	0.973	0.963	1.003	-	-	0	-	0.00%
1996-07-09	0	2.450	2.400	2.500	-	-	0	0	-	0.973	0.953	0.993	-	-	0	-	0.00%
1996-07-08	0	2.450	2.350	-	-	-	0	0	-	0.973	0.933	-	-	-	0	-	0.00%
1996-07-05	0	2.450	2.450	2.525	2.450	2.450	4,000	9,800	2.4500	0.973	0.973	1.003	0.973	0.973	10,071	0.9731	0.00%
1996-07-04	0	2.450	2.450	2.525	-	-	0	0	-	0.973	0.973	1.003	-	-	0	-	0.00%
1996-07-03	0	2.450	2.450	2.525	2.450	2.525	74,000	185,350	2.5047	0.973	0.973	1.003	0.973	1.003	186,314	0.9948	-2.00%
1996-07-02	0	2.500	2.400	2.500	-	-	0	0	-	0.993	0.953	0.993	-	-	0	-	-0.99%
1996-07-01	0	2.525	2.425	2.525	-	-	0	0	-	1.003	0.963	1.003	-	-	0	-	0.00%
1996-06-28	0	2.525	2.450	2.525	-	-	0	0	-	1.003	0.973	1.003	-	-	0	-	0.00%
1996-06-27	0	2.525	2.425	2.525	-	-	0	0	-	1.003	0.963	1.003	-	-	0	-	0.00%
1996-06-26	0	2.525	2.425	2.525	2.525	2.525	10,000	25,250	2.5250	1.003	0.963	1.003	1.003	1.003	25,178	1.0029	0.00%
1996-06-25	0	2.525	2.525	2.625	2.525	2.625	12,400	32,260	2.6016	1.003	1.003	1.043	1.003	1.043	31,220	1.0333	0.00%
1996-06-24	0	2.525	2.525	2.625	2.525	2.525	6,000	15,150	2.5250	1.003	1.003	1.043	1.003	1.003	15,107	1.0029	-2.88%
1996-06-21	0	2.600	2.525	2.600	-	-	0	0	-	1.033	1.003	1.033	-	-	0	-	-0.95%
1996-06-19	0	2.625	-	2.700	-	-	0	0	-	1.043	-	1.072	-	-	0	-	0.00%
1996-06-18	0	2.625	-	2.625	-	-	0	0	-	1.043	-	1.043	-	-	0	-	0.00%
1996-06-14	0	2.625	2.550	2.625	-	-	0	0	-	1.043	1.013	1.043	-	-	0	-	0.00%
1996-06-13	0	2.625	2.550	2.625	-	-	0	0	-	1.043	1.013	1.043	-	-	0	-	-0.94%
1996-06-12	0	2.650	-	2.650	2.600	2.650	14,000	36,600	2.6143	1.053	-	1.053	1.033	1.053	35,249	1.0383	0.95%
1996-06-11	0	2.625	2.600	2.625	2.600	2.625	44,000	115,150	2.6170	1.043	1.033	1.043	1.033	1.043	110,782	1.0394	-0.00%
1996-06-10	0	2.750	2.675	2.750	2.700	2.750	38,000	102,900	2.7079	1.043	1.014	1.043	1.024	1.043	100,231	1.0266	3.77%
1996-06-07	0	2.650	2.650	2.750	-	-	0	0	-	1.005	1.005	1.043	-	-	0	-	0.00%
1996-06-06	0	2.650	2.625	2.725	-	-	0	0	-	1.005	0.995	1.033	-	-	0	-	0.00%
1996-06-05	0	2.650	2.625	2.700	2.650	2.650	44,000	116,600	2.6500	1.005	0.995	1.024	1.005	1.005	116,057	1.0047	-2.75%
1996-06-04	0	2.725	2.625	2.725	2.750	2.750	26,000	71,500	2.7500	1.033	0.995	1.033	1.043	1.043	68,579	1.0426	-2.68%
1996-06-03	0	2.800	-	2.800	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
1996-05-31	0	2.800	2.700	2.825	2.800	2.800	20,000	56,000	2.8000	1.062	1.024	1.071	1.062	1.062	52,753	1.0615	3.70%
1996-05-30	0	2.700	2.700	2.750	-	-	0	0	-	1.024	1.024	1.043	-	-	0	-	3.85%
1996-05-29	0	2.600	2.575	-	2.600	2.700	34,800	92,000	2.6437	0.986	0.976	-	0.986	1.024	91,790	1.0023	-7.14%
1996-05-28	0	2.800	-	2.800	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
1996-05-27	0	2.800	2.600	2.800	-	-	0	0	-	1.062	0.986	1.062	-	-	0	-	0.00%
1996-05-24	0	2.800	2.700	2.800	-	-	0	0	-	1.062	1.024	1.062	-	-	0	-	0.00%
1996-05-23	0	2.800	-	2.900	-	-	0	0	-	1.062	-	1.099	-	-	0	-	0.00%
1996-05-22	0	2.800	2.700	2.800	-	-	0	0	-	1.062	1.024	1.062	-	-	0	-	0.00%
1996-05-21	0	2.800	2.750	2.825	-	-	0	0	-	1.062	1.043	1.071	-	-	0	-	0.00%
1996-05-20	0	2.800	2.700	2.800	-	-	0	0	-	1.062	1.024	1.062	-	-	0	-	0.00%
1996-05-17	0	2.800	-	2.850	-	-	0	0	-	1.062	-	1.081	-	-	0	-	0.00%
1996-05-16	0	2.800	2.700	-	-	-	0	0	-	1.062	1.024	-	-	-	0	-	0.00%
1996-05-15	0	2.800	2.725	2.800	2.800	2.800	16,000	44,800	2.8000	1.062	1.033	1.062	1.062	1.062	42,203	1.0615	-0.88%
1996-05-14	0	2.825	2.800	2.875	2.825	2.850	45,600	128,930	2.8274	1.071	1.062	1.090	1.071	1.081	120,277	1.0719	-0.88%
1996-05-13	0	2.850	2.750	2.850	2.850	2.950	70,000	205,500	2.9357	1.081	1.043	1.081	1.081	1.118	184,636	1.1130	-3.39%
1996-05-10	0	2.950	2.900	2.950	2.950	3.000	90,000	266,500	2.9611	1.118	1.099	1.118	1.118	1.137	237,389	1.1226	-2.48%
1996-05-09	0	3.025	2.950	3.025	3.000	3.025	60,000	181,000	3.0167	1.147	1.118	1.147	1.137	1.147	158,259	1.1437	-4.72%
1996-05-08	0	3.175	3.000	-	2.950	3.175	254,000	779,900	3.0705	1.204	1.137	-	1.118	1.204	669,965	1.1641	1.60%
1996-05-07	0	3.125	3.075	3.150	3.125	3.150	95,200	299,200	3.1429	1.185	1.166	1.194	1.185	1.194	251,105	1.1915	0.00%
1996-05-06	0	3.125	3.100	3.150	3.050	3.125	52,800	162,970	3.0866	1.185	1.175	1.194	1.156	1.185	139,268	1.1702	2.46%
1996-05-03	0	3.050	3.050	3.125	3.000	3.050	74,000	223,350	3.0182	1.156	1.156	1.185	1.137	1.156	195,187	1.1443	-1.61%
1996-05-02	0	3.100	3.050	3.100	-	-	0	0	-	1.175	1.156	1.175	-	-	0	-	0.00%
1996-05-01	0	3.100	3.025	3.125	3.100	3.100	10,000	31,000	3.1000	1.175	1.147	1.185	1.175	1.175	26,377	1.1753	0.81%
1996-04-30	0	3.075	3.050	3.100	3.025	3.075	40,000	121,500	3.0375	1.166	1.156	1.175	1.147	1.166	105,506	1.1516	1.65%
1996-04-29	0	3.025	3.000	3.050	3.025	3.025	86,000	260,150	3.0250	1.147	1.137	1.156	1.147	1.147	226,838	1.1469	0.00%
1996-04-26	0	3.025	3.000	-	-	-	0	0	-	1.147	1.137	-	-	-	0	-	0.00%
1996-04-25	0	3.025	2.950	-	-	-	0	0	-	1.147	1.118	-	-	-	0	-	0.00%
1996-04-24	0	3.025	3.000	3.050	3.025	3.025	46,000	139,150	3.0250	1.147	1.137	1.156	1.147	1.147	121,332	1.1469	-0.82%
1996-04-23	0	3.050	3.000	3.050	-	-	0	0	-	1.156	1.137	1.156	-	-	0	-	0.00%
1996-04-22	0	3.050	3.025	3.050	-	-	0	0	-	1.156	1.147	1.156	-	-	0	-	0.00%
1996-04-19	0	3.050	3.000	3.050	3.025	3.050	40,000	121,100	3.0275	1.156	1.137	1.156	1.147	1.156	105,506	1.1478	0.83%
1996-04-18	0	3.025	3.000	3.050	-	-	0	0	-	1.147	1.137	1.156	-	-	0	-	0.00%
1996-04-17	0	3.025	3.000	3.050	3.025	3.025	44,000	133,100	3.0250	1.147	1.137	1.156	1.147	1.147	116,057	1.1469	0.00%
1996-04-16	0	3.025	3.025	3.050	3.025	3.025	44,000	133,100	3.0250	1.147	1.147	1.156	1.147	1.147	116,057	1.1469	0.00%
1996-04-15	0	3.025	3.000	3.025	3.025	3.025	20,000	60,500	3.0250	1.147	1.137	1.147	1.147	1.147	52,753	1.1469	0.83%
1996-04-12	0	3.000	2.900	3.000	-	-	0	0	-	1.137	1.099	1.137	-	-	0	-	0.00%
1996-04-11	0	3.000	2.925	3.050	-	-	0	0	-	1.137	1.109	1.156	-	-	0	-	0.00%
1996-04-10	0	3.000	3.000	3.100	3.000	3.050	16,000	48,500	3.0313	1.137	1.137	1.175	1.137	1.156	42,203	1.1492	-2.44%
1996-04-09	0	3.075	3.050	3.100	3.000	3.075	120,000	364,500	3.0375	1.166	1.156	1.175	1.137	1.166	316,519	1.1516	1.65%
1996-04-03	0	3.025	3.025	3.050	3.000	3.000	30,400	91,140	2.9980	1.147	1.147	1.156	1.137	1.137	80,185	1.1366	-0.82%
1996-04-02	0	3.050	3.000	3.075	3.050	3.050	10,000	30,500	3.0500	1.156	1.137	1.166	1.156	1.156	26,377	1.1563	1.67%
1996-04-01	0	3.000	3.000	3.050	3.000	3.000	14,800	44,280	2.9919	1.137	1.137	1.156	1.137	1.137	39,037	1.1343	-1.64%
1996-03-29	0	3.050	3.025	3.050	3.050	3.050	10,000	30,500	3.0500	1.156	1.147	1.156	1.156	1.156	26,377	1.1563	0.00%
1996-03-28	0	3.050	2.950	-	-	-	0	0	-	1.156	1.118	-	-	-	0	-	0.00%
1996-03-27	0	3.050	3.050	3.100	3.050	3.050	40,000	122,000	3.0500	1.156	1.156	1.175	1.156	1.156	105,506	1.1563	-1.61%
1996-03-26	0	3.100	3.100	3.150	3.100	3.150	290,000	907,200	3.1283	1.175	1.175	1.194	1.175	1.194	764,920	1.1860	-2.36%
1996-03-25	0	3.175	3.150	3.175	3.050	3.175	310,000	958,800	3.0929	1.204	1.194	1.204	1.156	1.204	817,674	1.1726	4.10%
1996-03-22	0	3.050	3.000	3.100	3.050	3.050	30,000	91,500	3.0500	1.156	1.137	1.175	1.156	1.156	79,130	1.1563	1.67%
1996-03-21	0	3.000	2.975	3.100	2.900	3.000	198,000	584,550	2.9523	1.137	1.128	1.175	1.099	1.137	522,256	1.1193	3.45%
1996-03-20	0	2.900	2.900	2.925	2.800	2.900	70,000	199,600	2.8514	1.099	1.099	1.109	1.062	1.099	184,636	1.0810	3.57%
1996-03-19	0	2.800	2.750	2.850	2.750	2.850	150,000	415,500	2.7700	1.062	1.043	1.081	1.043	1.081	395,649	1.0502	4.67%
1996-03-18	0	2.675	2.675	2.725	2.675	2.675	10,000	26,750	2.6750	1.014	1.014	1.033	1.014	1.014	26,377	1.0142	-0.93%
1996-03-15	0	2.700	2.700	2.750	2.700	2.700	50,000	135,000	2.7000	1.024	1.024	1.043	1.024	1.024	131,883	1.0236	0.93%
1996-03-14	0	2.675	2.675	2.700	2.600	2.675	162,000	429,500	2.6512	1.014	1.014	1.024	0.986	1.014	427,300	1.0051	2.88%
1996-03-13	0	2.600	2.525	2.600	-	-	0	0	-	0.986	0.957	0.986	-	-	0	-	0.00%
1996-03-12	0	2.600	2.600	2.650	2.600	2.600	30,000	78,000	2.6000	0.986	0.986	1.005	0.986	0.986	79,130	0.9857	-2.80%
1996-03-11	0	2.675	2.425	-	-	-	0	0	-	1.014	0.919	-	-	-	0	-	0.00%
1996-03-08	0	2.675	2.650	-	2.650	2.700	204,000	546,450	2.6787	1.014	1.005	-	1.005	1.024	538,082	1.0156	0.94%
1996-03-07	0	2.650	2.650	2.675	2.650	2.675	50,000	133,000	2.6600	1.005	1.005	1.014	1.005	1.014	131,883	1.0085	0.00%
1996-03-06	0	2.650	2.650	2.700	2.650	2.650	232,000	614,800	2.6500	1.005	1.005	1.024	1.005	1.005	611,936	1.0047	0.00%
1996-03-05	0	2.650	2.650	-	2.625	2.650	169,200	447,730	2.6462	1.005	1.005	-	0.995	1.005	446,292	1.0032	0.00%
1996-03-04	0	2.650	2.625	2.650	2.650	2.650	68,000	180,200	2.6500	1.005	0.995	1.005	1.005	1.005	179,361	1.0047	0.00%
1996-03-01	0	2.650	2.625	2.650	2.625	2.650	22,000	58,250	2.6477	1.005	0.995	1.005	0.995	1.005	58,028	1.0038	-0.93%
1996-02-29	0	2.675	2.650	2.700	-	-	0	0	-	1.014	1.005	1.024	-	-	0	-	0.00%
1996-02-28	0	2.675	2.650	2.700	-	-	0	0	-	1.014	1.005	1.024	-	-	0	-	0.00%
1996-02-27	0	2.675	2.650	2.675	2.675	2.675	10,000	26,750	2.6750	1.014	1.005	1.014	1.014	1.014	26,377	1.0142	0.94%
1996-02-26	0	2.650	2.650	2.675	2.650	2.650	74,400	197,100	2.6492	1.005	1.005	1.014	1.005	1.005	196,242	1.0044	0.00%
1996-02-23	0	2.650	2.650	2.675	2.650	2.650	20,000	53,000	2.6500	1.005	1.005	1.014	1.005	1.005	52,753	1.0047	-0.93%
1996-02-22	0	2.675	2.650	2.675	2.650	2.675	50,000	132,750	2.6550	1.014	1.005	1.014	1.005	1.014	131,883	1.0066	2.88%
1996-02-16	0	2.600	2.575	2.650	2.600	2.600	98,400	255,440	2.5959	0.986	0.976	1.005	0.986	0.986	259,545	0.9842	0.00%
1996-02-15	0	2.600	2.600	2.650	2.600	2.600	40,000	104,000	2.6000	0.986	0.986	1.005	0.986	0.986	105,506	0.9857	-0.95%
1996-02-14	0	2.625	2.600	2.650	2.600	2.625	30,000	78,250	2.6083	0.995	0.986	1.005	0.986	0.995	79,130	0.9889	-0.94%
1996-02-13	0	2.650	2.600	2.650	-	-	0	0	-	1.005	0.986	1.005	-	-	0	-	0.00%
1996-02-12	0	2.650	2.600	2.650	-	-	0	0	-	1.005	0.986	1.005	-	-	0	-	0.00%
1996-02-09	0	2.650	2.625	2.700	2.600	2.650	52,000	137,200	2.6385	1.005	0.995	1.024	0.986	1.005	137,158	1.0003	1.92%
1996-02-08	0	2.600	2.600	2.675	2.600	2.600	7,200	18,480	2.5667	0.986	0.986	1.014	0.986	0.986	18,991	0.9731	-1.89%
1996-02-07	0	2.650	2.650	2.675	2.650	2.650	46,000	121,900	2.6500	1.005	1.005	1.014	1.005	1.005	121,332	1.0047	1.92%
1996-02-06	0	2.600	2.575	2.600	2.550	2.600	66,000	171,000	2.5909	0.986	0.976	0.986	0.967	0.986	174,085	0.9823	1.96%
1996-02-05	0	2.550	2.550	2.600	2.550	2.550	18,000	45,900	2.5500	0.967	0.967	0.986	0.967	0.967	47,478	0.9668	-1.92%
1996-02-02	0	2.600	2.575	2.650	-	-	0	0	-	0.986	0.976	1.005	-	-	0	-	0.00%
1996-02-01	0	2.600	2.600	2.650	2.600	2.600	29,200	75,710	2.5928	0.986	0.986	1.005	0.986	0.986	77,020	0.9830	0.00%
1996-01-31	0	2.600	2.575	2.625	2.550	2.600	80,000	207,000	2.5875	0.986	0.976	0.995	0.967	0.986	211,013	0.9810	1.96%
1996-01-30	0	2.550	2.525	2.625	-	-	0	0	-	0.967	0.957	0.995	-	-	0	-	0.00%
1996-01-29	0	2.550	2.525	2.600	2.550	2.550	54,000	137,700	2.5500	0.967	0.957	0.986	0.967	0.967	142,433	0.9668	0.00%
1996-01-26	0	2.550	2.550	2.600	2.550	2.600	59,200	152,280	2.5723	0.967	0.967	0.986	0.967	0.986	156,149	0.9752	-3.77%
1996-01-25	0	2.650	2.550	2.650	2.600	2.650	28,000	73,300	2.6179	1.005	0.967	1.005	0.986	1.005	73,854	0.9925	0.95%
1996-01-24	0	2.625	2.600	2.625	2.625	2.650	82,000	216,650	2.6421	0.995	0.986	0.995	0.995	1.005	216,288	1.0017	0.96%
1996-01-23	0	2.600	2.500	2.625	2.550	2.600	107,200	274,120	2.5571	0.986	0.948	0.995	0.967	0.986	282,757	0.9695	1.96%
1996-01-22	0	2.550	2.475	2.550	2.450	2.550	106,800	265,440	2.4854	0.967	0.938	0.967	0.929	0.967	281,702	0.9423	3.03%
1996-01-19	0	2.475	2.425	2.500	2.425	2.500	62,000	152,950	2.4669	0.938	0.919	0.948	0.919	0.948	163,535	0.9353	0.00%
1996-01-18	0	2.475	2.450	2.475	2.400	2.475	63,600	155,180	2.4399	0.938	0.929	0.938	0.910	0.938	167,755	0.9250	1.02%
1996-01-17	0	2.450	2.450	2.500	2.450	2.450	30,000	73,500	2.4500	0.929	0.929	0.948	0.929	0.929	79,130	0.9289	2.08%
1996-01-16	0	2.400	2.400	2.450	2.350	2.425	52,000	124,350	2.3913	0.910	0.910	0.929	0.891	0.919	137,158	0.9066	2.13%
1996-01-15	0	2.350	2.350	2.450	2.350	2.350	24,000	56,400	2.3500	0.891	0.891	0.929	0.891	0.891	63,304	0.8909	4.44%
1996-01-12	0	2.250	2.250	2.300	2.225	2.250	56,000	125,100	2.2339	0.853	0.853	0.872	0.844	0.853	147,709	0.8469	1.12%
1996-01-11	0	2.225	2.225	2.300	2.200	2.250	40,000	89,000	2.2250	0.844	0.844	0.872	0.834	0.853	105,506	0.8436	0.00%
1996-01-10	0	2.225	2.200	2.250	2.225	2.225	20,000	44,500	2.2250	0.844	0.834	0.853	0.844	0.844	52,753	0.8436	-1.11%
1996-01-09	0	2.250	2.225	2.250	2.250	2.250	20,000	45,000	2.2500	0.853	0.844	0.853	0.853	0.853	52,753	0.8530	0.00%
1996-01-08	0	2.250	2.225	-	-	-	0	0	-	0.853	0.844	-	-	-	0	-	0.00%
1996-01-05	0	2.250	2.225	2.300	2.250	2.250	6,000	13,500	2.2500	0.853	0.844	0.872	0.853	0.853	15,826	0.8530	0.00%
1996-01-04	0	2.250	2.250	2.300	2.250	2.250	12,000	27,000	2.2500	0.853	0.853	0.872	0.853	0.853	31,652	0.8530	3.45%
1996-01-03	0	2.175	2.175	2.250	2.175	2.200	20,000	43,900	2.1950	0.825	0.825	0.853	0.825	0.834	52,753	0.8322	-3.33%
1996-01-02	0	2.250	2.175	2.250	-	-	0	0	-	0.853	0.825	0.853	-	-	0	-	0.00%
1995-12-29	0	2.250	2.175	2.250	-	-	0	0	-	0.853	0.825	0.853	-	-	0	-	0.00%
1995-12-28	0	2.250	2.150	2.300	-	-	0	0	-	0.853	0.815	0.872	-	-	0	-	0.00%
1995-12-27	0	2.250	2.200	2.250	2.175	2.275	6,000	13,400	2.2333	0.853	0.834	0.853	0.825	0.863	15,826	0.8467	3.45%
1995-12-22	0	2.175	2.175	2.275	-	-	0	0	-	0.825	0.825	0.863	-	-	0	-	0.00%
1995-12-21	0	2.175	2.150	2.275	-	-	0	0	-	0.825	0.815	0.863	-	-	0	-	0.00%
1995-12-20	0	2.175	2.150	-	-	-	0	0	-	0.825	0.815	-	-	-	0	-	0.00%
1995-12-19	0	2.175	2.150	2.250	2.175	2.175	20,000	43,500	2.1750	0.825	0.815	0.853	0.825	0.825	52,753	0.8246	-1.14%
1995-12-18	0	2.200	2.200	2.250	-	-	0	0	-	0.834	0.834	0.853	-	-	0	-	2.33%
1995-12-15	0	2.150	2.150	-	-	-	0	0	-	0.815	0.815	-	-	-	0	-	1.18%
1995-12-14	0	2.125	2.125	-	2.125	2.125	7,200	15,126	2.1008	0.806	0.806	-	0.806	0.806	18,991	0.7965	1.19%
1995-12-13	0	2.100	2.100	-	2.100	2.200	620,000	1,333,050	2.1501	0.796	0.796	-	0.796	0.834	1,635,347	0.8151	-3.45%
1995-12-12	0	2.175	2.150	2.175	2.175	2.300	234,000	523,300	2.2363	0.825	0.815	0.825	0.825	0.872	617,212	0.8478	-5.43%
1995-12-11	0	2.300	2.250	2.400	-	-	0	0	-	0.872	0.853	0.910	-	-	0	-	0.00%
1995-12-08	0	2.300	2.250	2.400	-	-	0	0	-	0.872	0.853	0.910	-	-	0	-	0.00%
1995-12-07	0	2.300	2.200	2.300	-	-	0	0	-	0.872	0.834	0.872	-	-	0	-	0.00%
1995-12-06	0	2.300	2.250	-	2.250	2.300	20,000	45,450	2.2725	0.872	0.853	-	0.853	0.872	52,753	0.8616	0.00%
1995-12-05	0	2.300	2.300	-	2.200	2.300	13,200	29,460	2.2318	0.872	0.872	-	0.834	0.872	34,817	0.8461	2.22%
1995-12-04	0	2.250	2.250	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
1995-12-01	0	2.250	2.250	2.400	2.250	2.250	20,000	45,000	2.2500	0.853	0.853	0.910	0.853	0.853	52,753	0.8530	-2.17%
1995-11-30	0	2.300	2.275	2.400	2.300	2.300	20,000	46,000	2.3000	0.872	0.863	0.910	0.872	0.872	52,753	0.8720	0.00%
1995-11-29	0	2.300	2.275	-	-	-	0	0	-	0.872	0.863	-	-	-	0	-	0.00%
1995-11-28	0	2.300	2.300	-	2.300	2.300	24,000	55,200	2.3000	0.872	0.872	-	0.872	0.872	63,304	0.8720	0.00%
1995-11-27	0	2.300	2.250	2.400	-	-	0	0	-	0.872	0.853	0.910	-	-	0	-	0.00%
1995-11-24	0	2.300	2.250	-	-	-	0	0	-	0.872	0.853	-	-	-	0	-	0.00%
1995-11-23	0	2.300	2.275	2.350	-	-	0	0	-	0.872	0.863	0.891	-	-	0	-	0.00%
1995-11-22	0	2.300	2.275	-	-	-	0	0	-	0.872	0.863	-	-	-	0	-	0.00%
1995-11-21	0	2.300	2.250	-	-	-	0	0	-	0.872	0.853	-	-	-	0	-	0.00%
1995-11-20	0	2.300	2.250	2.300	2.300	2.300	2,000	4,600	2.3000	0.872	0.853	0.872	0.872	0.872	5,275	0.8720	0.00%
1995-11-17	0	2.300	2.300	2.400	2.300	2.300	16,400	37,660	2.2963	0.872	0.872	0.910	0.872	0.872	43,258	0.8706	0.00%
1995-11-16	0	2.300	2.300	2.500	2.300	2.400	26,400	62,280	2.3591	0.872	0.872	0.948	0.872	0.910	69,634	0.8944	-8.00%
1995-11-15	0	2.500	-	2.500	-	-	0	0	-	0.948	-	0.948	-	-	0	-	0.00%
1995-11-14	0	2.500	-	2.500	-	-	0	0	-	0.948	-	0.948	-	-	0	-	0.00%
1995-11-13	0	2.500	-	2.500	-	-	0	0	-	0.948	-	0.948	-	-	0	-	0.00%
1995-11-10	0	2.500	-	2.500	-	-	0	0	-	0.948	-	0.948	-	-	0	-	0.00%
1995-11-09	0	2.500	2.350	2.500	2.500	2.500	30,000	75,000	2.5000	0.948	0.891	0.948	0.948	0.948	79,130	0.9478	2.04%
1995-11-08	0	2.450	-	2.500	-	-	0	0	-	0.929	-	0.948	-	-	0	-	0.00%
1995-11-07	0	2.450	2.350	2.500	-	-	0	0	-	0.929	0.891	0.948	-	-	0	-	0.00%
1995-11-06	0	2.450	2.350	2.500	-	-	0	0	-	0.929	0.891	0.948	-	-	0	-	0.00%
1995-11-03	0	2.450	2.400	-	2.400	2.450	8,000	19,500	2.4375	0.929	0.910	-	0.910	0.929	21,101	0.9241	0.00%
1995-11-02	0	2.450	2.400	2.450	-	-	0	0	-	0.929	0.910	0.929	-	-	0	-	-2.00%
1995-10-31	0	2.500	2.400	2.500	-	-	0	0	-	0.948	0.910	0.948	-	-	0	-	0.00%
1995-10-30	0	2.500	2.425	2.575	2.500	2.500	10,000	25,000	2.5000	0.948	0.919	0.976	0.948	0.948	26,377	0.9478	0.00%
1995-10-27	0	2.500	2.400	2.550	2.500	2.500	10,000	25,000	2.5000	0.948	0.910	0.967	0.948	0.948	26,377	0.9478	-1.96%
1995-10-26	0	2.550	2.500	2.575	2.550	2.575	78,000	199,500	2.5577	0.967	0.948	0.976	0.967	0.976	205,737	0.9697	0.00%
1995-10-25	0	2.550	2.550	2.575	2.550	2.550	16,000	40,800	2.5500	0.967	0.967	0.976	0.967	0.967	42,203	0.9668	0.00%
1995-10-24	0	2.550	2.525	2.575	2.500	2.550	104,000	262,600	2.5250	0.967	0.957	0.976	0.948	0.967	274,316	0.9573	0.99%
1995-10-23	0	2.525	2.525	2.550	2.525	2.525	30,000	75,750	2.5250	0.957	0.957	0.967	0.957	0.957	79,130	0.9573	0.00%
1995-10-20	0	2.525	2.525	2.550	2.500	2.525	36,400	91,340	2.5093	0.957	0.957	0.967	0.948	0.957	96,011	0.9514	3.06%
1995-10-19	0	2.450	2.375	2.475	2.450	2.450	22,000	53,900	2.4500	0.929	0.900	0.938	0.929	0.929	58,028	0.9289	4.26%
1995-10-18	0	2.350	2.300	2.400	2.350	2.400	22,000	52,300	2.3773	0.891	0.872	0.910	0.891	0.910	58,028	0.9013	-2.08%
1995-10-17	0	2.400	2.400	2.500	2.400	2.400	82,000	196,800	2.4000	0.910	0.910	0.948	0.910	0.910	216,288	0.9099	0.00%
1995-10-16	0	2.400	2.400	2.500	2.400	2.400	20,000	48,000	2.4000	0.910	0.910	0.948	0.910	0.910	52,753	0.9099	0.00%
1995-10-13	0	2.400	2.325	2.400	-	-	0	0	-	0.910	0.881	0.910	-	-	0	-	0.00%
1995-10-12	0	2.400	2.300	-	-	-	0	0	-	0.910	0.872	-	-	-	0	-	0.00%
1995-10-11	0	2.400	2.325	2.400	2.400	2.400	10,000	24,000	2.4000	0.910	0.881	0.910	0.910	0.910	26,377	0.9099	2.13%
1995-10-10	0	2.350	2.350	2.500	2.350	2.350	2,000	4,700	2.3500	0.891	0.891	0.948	0.891	0.891	5,275	0.8909	-2.08%
1995-10-09	0	2.400	2.375	2.575	2.350	2.575	60,000	146,600	2.4433	0.910	0.900	0.976	0.891	0.976	158,259	0.9263	-8.57%
1995-10-06	0	2.625	-	2.625	2.625	2.625	60,000	157,500	2.6250	0.995	-	0.995	0.995	0.995	158,259	0.9952	1.61%
1995-10-05	0	3.200	3.125	3.200	3.175	3.250	286,000	920,150	3.2173	0.979	0.956	0.979	0.972	0.995	934,445	0.9847	0.79%
1995-10-04	0	3.175	3.175	3.250	3.175	3.200	200,000	636,950	3.1848	0.972	0.972	0.995	0.972	0.979	653,458	0.9747	0.00%
1995-10-03	0	3.175	3.125	3.250	3.125	3.175	24,000	75,700	3.1542	0.972	0.956	0.995	0.956	0.972	78,415	0.9654	3.25%
1995-10-02	0	3.075	3.075	3.175	3.075	3.075	220,000	676,500	3.0750	0.941	0.941	0.972	0.941	0.941	718,804	0.9411	0.82%
1995-09-29	0	3.050	3.050	3.100	3.050	3.100	182,000	559,550	3.0745	0.933	0.933	0.949	0.933	0.949	594,647	0.9410	-2.40%
1995-09-28	0	3.125	3.100	3.175	3.125	3.200	82,000	258,800	3.1561	0.956	0.949	0.972	0.956	0.979	267,918	0.9660	-4.58%
1995-09-27	0	3.275	3.125	3.275	3.250	3.275	66,000	216,050	3.2735	1.002	0.956	1.002	0.995	1.002	215,641	1.0019	2.34%
1995-09-26	0	3.200	3.200	3.250	3.200	3.300	140,000	457,300	3.2664	0.979	0.979	0.995	0.979	1.010	457,421	0.9997	-4.48%
1995-09-25	0	3.350	3.200	3.400	3.000	3.350	294,000	938,550	3.1923	1.025	0.979	1.041	0.918	1.025	960,584	0.9771	17.54%
1995-09-22	0	2.850	2.825	2.900	2.500	2.850	230,000	629,650	2.7376	0.872	0.865	0.888	0.765	0.872	751,477	0.8379	18.75%
1995-09-21	0	2.400	2.375	-	-	-	0	0	-	0.735	0.727	-	-	-	0	-	0.00%
1995-09-20	0	2.400	2.400	2.500	-	-	0	0	-	0.735	0.735	0.765	-	-	0	-	1.05%
1995-09-19	0	2.375	2.300	-	-	-	0	0	-	0.727	0.704	-	-	-	0	-	0.00%
1995-09-18	0	2.375	2.300	-	-	-	0	0	-	0.727	0.704	-	-	-	0	-	0.00%
1995-09-15	0	2.375	2.325	-	2.375	2.375	46,000	109,250	2.3750	0.727	0.712	-	0.727	0.727	150,295	0.7269	3.26%
1995-09-14	0	2.300	2.300	2.400	2.300	2.350	420,000	971,500	2.3131	0.704	0.704	0.735	0.704	0.719	1,372,262	0.7080	-3.16%
1995-09-13	0	2.375	2.325	2.375	2.375	2.450	430,000	1,042,000	2.4233	0.727	0.712	0.727	0.727	0.750	1,404,935	0.7417	-2.06%
1995-09-12	0	2.425	2.425	2.500	-	-	0	0	-	0.742	0.742	0.765	-	-	0	-	2.11%
1995-09-11	0	2.375	2.375	2.500	2.375	2.400	56,000	132,300	2.3625	0.727	0.727	0.765	0.727	0.735	182,968	0.7231	-5.00%
1995-09-08	0	2.500	-	2.600	-	-	0	0	-	0.765	-	0.796	-	-	0	-	0.00%
1995-09-07	0	2.500	-	2.600	-	-	0	0	-	0.765	-	0.796	-	-	0	-	0.00%
1995-09-06	0	2.500	-	2.550	-	-	0	0	-	0.765	-	0.780	-	-	0	-	0.00%
1995-09-05	0	2.500	2.450	2.525	2.500	2.500	6,000	15,000	2.5000	0.765	0.750	0.773	0.765	0.765	19,604	0.7652	0.00%
1995-09-04	0	2.500	2.400	2.500	2.500	2.500	58,000	145,000	2.5000	0.765	0.735	0.765	0.765	0.765	189,503	0.7652	5.26%
1995-09-01	0	2.375	2.375	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.00%
1995-08-31	0	2.375	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1995-08-30	0	2.375	2.350	2.500	-	-	0	0	-	0.727	0.719	0.765	-	-	0	-	0.00%
1995-08-29	0	2.375	2.375	-	2.375	2.375	8,000	19,000	2.3750	0.727	0.727	-	0.727	0.727	26,138	0.7269	0.00%
1995-08-25	0	2.375	2.375	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	1.06%
1995-08-24	0	2.350	2.350	-	2.350	2.350	26,000	61,100	2.3500	0.719	0.719	-	0.719	0.719	84,950	0.7193	-2.08%
1995-08-23	0	2.400	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
1995-08-22	0	2.400	2.400	2.500	2.400	2.400	10,000	24,000	2.4000	0.735	0.735	0.765	0.735	0.735	32,673	0.7346	0.00%
1995-08-21	0	2.400	2.400	2.450	-	-	0	0	-	0.735	0.735	0.750	-	-	0	-	0.00%
1995-08-18	0	2.400	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
1995-08-17	0	2.400	2.400	2.475	-	-	0	0	-	0.735	0.735	0.758	-	-	0	-	0.00%
1995-08-16	0	2.400	2.400	-	2.400	2.400	4,000	9,600	2.4000	0.735	0.735	-	0.735	0.735	13,069	0.7346	0.00%
1995-08-15	0	2.400	2.400	-	2.400	2.400	20,000	48,000	2.4000	0.735	0.735	-	0.735	0.735	65,346	0.7346	-2.04%
1995-08-14	0	2.450	2.400	2.500	2.450	2.450	10,000	24,500	2.4500	0.750	0.735	0.765	0.750	0.750	32,673	0.7499	-2.00%
1995-08-11	0	2.500	2.425	-	-	-	0	0	-	0.765	0.742	-	-	-	0	-	0.00%
1995-08-10	0	2.500	2.450	2.600	2.500	2.500	30,000	75,000	2.5000	0.765	0.750	0.796	0.765	0.765	98,019	0.7652	0.00%
1995-08-09	0	2.500	2.500	2.550	-	-	0	0	-	0.765	0.765	0.780	-	-	0	-	0.00%
1995-08-08	0	2.500	2.500	-	-	-	0	0	-	0.765	0.765	-	-	-	0	-	0.00%
1995-08-07	0	2.500	2.500	-	-	-	0	0	-	0.765	0.765	-	-	-	0	-	0.00%
1995-08-04	0	2.500	2.475	-	-	-	0	0	-	0.765	0.758	-	-	-	0	-	0.00%
1995-08-03	0	2.500	2.500	-	-	-	0	0	-	0.765	0.765	-	-	-	0	-	0.00%
1995-08-02	0	2.500	2.500	-	-	-	0	0	-	0.765	0.765	-	-	-	0	-	0.00%
1995-08-01	0	2.500	2.500	2.575	2.500	2.500	4,000	10,000	2.5000	0.765	0.765	0.788	0.765	0.765	13,069	0.7652	-0.99%
1995-07-31	0	2.525	2.500	2.550	2.525	2.525	10,000	25,250	2.5250	0.773	0.765	0.780	0.773	0.773	32,673	0.7728	1.00%
1995-07-28	0	2.500	2.500	2.550	2.500	2.500	4,000	10,000	2.5000	0.765	0.765	0.780	0.765	0.765	13,069	0.7652	0.00%
1995-07-27	0	2.500	2.450	-	2.475	2.550	20,000	50,250	2.5125	0.765	0.750	-	0.758	0.780	65,346	0.7690	1.01%
1995-07-26	0	2.475	2.450	-	-	-	0	0	-	0.758	0.750	-	-	-	0	-	0.00%
1995-07-25	0	2.475	2.450	-	-	-	0	0	-	0.758	0.750	-	-	-	0	-	0.00%
1995-07-24	0	2.475	2.475	2.550	2.475	2.475	12,000	29,700	2.4750	0.758	0.758	0.780	0.758	0.758	39,207	0.7575	-1.98%
1995-07-21	0	2.525	2.450	-	2.475	2.525	20,000	50,000	2.5000	0.773	0.750	-	0.758	0.773	65,346	0.7652	3.06%
1995-07-20	0	2.450	2.450	2.475	2.450	2.450	20,000	49,000	2.4500	0.750	0.750	0.758	0.750	0.750	65,346	0.7499	0.00%
1995-07-19	0	2.450	2.450	2.550	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	0.00%
1995-07-18	0	2.450	2.450	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
1995-07-17	0	2.450	2.425	-	-	-	0	0	-	0.750	0.742	-	-	-	0	-	0.00%
1995-07-14	0	2.450	2.450	2.550	2.450	2.450	38,000	93,100	2.4500	0.750	0.750	0.780	0.750	0.750	124,157	0.7499	0.00%
1995-07-13	0	2.450	2.450	2.500	2.450	2.450	14,000	34,300	2.4500	0.750	0.750	0.765	0.750	0.750	45,742	0.7499	0.00%
1995-07-12	0	2.450	2.450	2.525	2.425	2.450	42,000	102,600	2.4429	0.750	0.750	0.773	0.742	0.750	137,226	0.7477	2.08%
1995-07-11	0	2.400	2.400	2.450	-	-	0	0	-	0.735	0.735	0.750	-	-	0	-	0.00%
1995-07-10	0	2.400	2.350	2.425	2.325	2.400	40,000	95,250	2.3813	0.735	0.719	0.742	0.712	0.735	130,692	0.7288	3.23%
1995-07-07	0	2.325	2.325	-	-	-	0	0	-	0.712	0.712	-	-	-	0	-	1.09%
1995-07-06	0	2.300	2.275	-	2.300	2.300	8,000	18,400	2.3000	0.704	0.696	-	0.704	0.704	26,138	0.7039	0.00%
1995-07-05	0	2.300	2.250	2.300	2.300	2.300	60,000	138,000	2.3000	0.704	0.689	0.704	0.704	0.704	196,037	0.7039	0.00%
1995-07-04	0	2.300	2.300	2.400	2.300	2.375	32,000	74,800	2.3375	0.704	0.704	0.735	0.704	0.727	104,553	0.7154	-3.16%
1995-07-03	0	2.375	2.325	-	2.375	2.375	28,000	66,500	2.3750	0.727	0.712	-	0.727	0.727	91,484	0.7269	0.00%
1995-06-30	0	2.375	2.375	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.00%
1995-06-29	0	2.375	2.300	-	-	-	0	0	-	0.727	0.704	-	-	-	0	-	0.00%
1995-06-28	0	2.375	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1995-06-27	0	2.375	2.300	-	-	-	0	0	-	0.727	0.704	-	-	-	0	-	0.00%
1995-06-26	0	2.375	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1995-06-23	0	2.375	2.325	2.400	-	-	0	0	-	0.727	0.712	0.735	-	-	0	-	0.00%
1995-06-22	0	2.375	2.275	2.400	-	-	0	0	-	0.727	0.696	0.735	-	-	0	-	-0.00%
1995-06-21	0	2.525	2.450	2.525	2.500	2.525	20,000	50,050	2.5025	0.727	0.705	0.727	0.720	0.727	69,473	0.7204	0.00%
1995-06-20	0	2.525	2.500	2.550	-	-	0	0	-	0.727	0.720	0.734	-	-	0	-	0.00%
1995-06-16	0	2.525	2.500	2.550	2.500	2.525	18,000	45,150	2.5083	0.727	0.720	0.734	0.720	0.727	62,526	0.7221	3.06%
1995-06-15	0	2.450	2.425	-	2.450	2.450	10,000	24,500	2.4500	0.705	0.698	-	0.705	0.705	34,736	0.7053	0.00%
1995-06-14	0	2.450	2.425	-	-	-	0	0	-	0.705	0.698	-	-	-	0	-	0.00%
1995-06-13	0	2.450	2.400	-	-	-	0	0	-	0.705	0.691	-	-	-	0	-	0.00%
1995-06-12	0	2.450	2.375	-	-	-	0	0	-	0.705	0.684	-	-	-	0	-	0.00%
1995-06-09	0	2.450	2.400	-	-	-	0	0	-	0.705	0.691	-	-	-	0	-	0.00%
1995-06-08	0	2.450	2.350	-	-	-	0	0	-	0.705	0.677	-	-	-	0	-	0.00%
1995-06-07	0	2.450	2.425	-	2.450	2.500	34,000	83,500	2.4559	0.705	0.698	-	0.705	0.720	118,104	0.7070	-2.00%
1995-06-06	0	2.500	2.500	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1995-06-05	0	2.500	2.475	-	2.500	2.500	26,000	65,000	2.5000	0.720	0.713	-	0.720	0.720	90,315	0.7197	0.00%
1995-06-01	0	2.500	2.450	-	-	-	0	0	-	0.720	0.705	-	-	-	0	-	0.00%
1995-05-31	0	2.500	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1995-05-30	0	2.500	2.400	2.500	-	-	0	0	-	0.720	0.691	0.720	-	-	0	-	0.00%
1995-05-29	0	2.500	2.400	2.500	-	-	0	0	-	0.720	0.691	0.720	-	-	0	-	0.00%
1995-05-26	0	2.500	2.500	2.525	2.500	2.500	22,000	55,000	2.5000	0.720	0.720	0.727	0.720	0.720	76,420	0.7197	0.00%
1995-05-25	0	2.500	2.350	2.500	2.450	2.500	28,000	69,300	2.4750	0.720	0.677	0.720	0.705	0.720	97,262	0.7125	2.04%
1995-05-24	0	2.450	2.350	2.500	2.450	2.450	20,000	49,000	2.4500	0.705	0.677	0.720	0.705	0.705	69,473	0.7053	-1.01%
1995-05-23	0	2.475	2.475	-	2.475	2.475	30,000	74,250	2.4750	0.713	0.713	-	0.713	0.713	104,209	0.7125	0.00%
1995-05-22	0	2.475	2.475	2.500	2.475	2.475	10,000	24,750	2.4750	0.713	0.713	0.720	0.713	0.713	34,736	0.7125	-1.98%
1995-05-19	0	2.525	2.475	2.525	2.525	2.525	20,000	50,500	2.5250	0.727	0.713	0.727	0.727	0.727	69,473	0.7269	0.00%
1995-05-18	0	2.525	2.500	2.525	-	-	0	0	-	0.727	0.720	0.727	-	-	0	-	-1.94%
1995-05-17	0	2.575	2.475	2.575	2.575	2.575	10,000	25,750	2.5750	0.741	0.713	0.741	0.741	0.741	34,736	0.7413	1.98%
1995-05-16	0	2.525	2.500	2.575	2.525	2.600	32,000	82,450	2.5766	0.727	0.720	0.741	0.727	0.748	111,157	0.7417	-2.88%
1995-05-15	0	2.600	2.575	2.600	2.525	2.600	48,000	123,200	2.5667	0.748	0.741	0.748	0.727	0.748	166,735	0.7389	9.47%
1995-05-12	0	2.375	2.350	-	2.300	2.375	44,000	101,950	2.3170	0.684	0.677	-	0.662	0.684	152,840	0.6670	2.15%
1995-05-11	0	2.325	2.325	2.375	-	-	0	0	-	0.669	0.669	0.684	-	-	0	-	1.09%
1995-05-10	0	2.300	2.250	2.400	2.300	2.300	36,000	82,800	2.3000	0.662	0.648	0.691	0.662	0.662	125,051	0.6621	0.00%
1995-05-09	0	2.300	2.250	2.300	-	-	0	0	-	0.662	0.648	0.662	-	-	0	-	0.00%
1995-05-08	0	2.300	2.200	-	-	-	0	0	-	0.662	0.633	-	-	-	0	-	0.00%
1995-05-05	0	2.300	2.250	2.300	-	-	0	0	-	0.662	0.648	0.662	-	-	0	-	0.00%
1995-05-04	0	2.300	2.200	2.325	2.300	2.325	30,000	69,250	2.3083	0.662	0.633	0.669	0.662	0.669	104,209	0.6645	0.00%
1995-05-03	0	2.300	2.200	2.350	-	-	0	0	-	0.662	0.633	0.677	-	-	0	-	0.00%
1995-05-02	0	2.300	2.200	2.350	-	-	0	0	-	0.662	0.633	0.677	-	-	0	-	0.00%
1995-05-01	0	2.300	2.275	2.300	-	-	0	0	-	0.662	0.655	0.662	-	-	0	-	0.00%
1995-04-28	0	2.300	2.300	2.375	2.225	2.350	58,000	134,150	2.3129	0.662	0.662	0.684	0.641	0.677	201,471	0.6659	1.10%
1995-04-27	0	2.275	2.225	2.275	-	-	0	0	-	0.655	0.641	0.655	-	-	0	-	0.00%
1995-04-26	0	2.275	2.275	2.300	2.250	2.250	94,000	211,500	2.2500	0.655	0.655	0.662	0.648	0.648	326,523	0.6477	-1.09%
1995-04-25	0	2.300	2.275	2.300	2.300	2.300	10,000	23,000	2.3000	0.662	0.655	0.662	0.662	0.662	34,736	0.6621	0.00%
1995-04-24	0	2.300	2.275	2.350	2.300	2.300	10,000	23,000	2.3000	0.662	0.655	0.677	0.662	0.662	34,736	0.6621	0.00%
1995-04-21	0	2.300	2.275	2.325	2.300	2.300	38,000	87,400	2.3000	0.662	0.655	0.669	0.662	0.662	131,999	0.6621	4.55%
1995-04-20	0	2.200	2.100	2.275	2.200	2.225	34,000	74,900	2.2029	0.633	0.605	0.655	0.633	0.641	118,104	0.6342	-4.35%
1995-04-19	0	2.300	2.250	2.400	2.175	2.300	30,000	68,050	2.2683	0.662	0.648	0.691	0.626	0.662	104,209	0.6530	-2.13%
1995-04-18	0	2.350	2.225	2.350	2.200	2.350	40,000	90,500	2.2625	0.677	0.641	0.677	0.633	0.677	138,946	0.6513	-2.08%
1995-04-13	0	2.400	2.400	2.600	2.400	2.400	16,000	38,400	2.4000	0.691	0.691	0.748	0.691	0.691	55,578	0.6909	-2.04%
1995-04-12	0	2.450	2.450	2.550	2.450	2.450	28,000	68,600	2.4500	0.705	0.705	0.734	0.705	0.705	97,262	0.7053	2.08%
1995-04-11	0	2.400	2.400	-	-	-	0	0	-	0.691	0.691	-	-	-	0	-	0.00%
1995-04-10	0	2.400	2.300	2.600	2.400	2.400	20,000	48,000	2.4000	0.691	0.662	0.748	0.691	0.691	69,473	0.6909	-7.69%
1995-04-07	0	2.600	-	2.600	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
1995-04-06	0	2.600	-	2.650	2.600	2.600	10,000	26,000	2.6000	0.748	-	0.763	0.748	0.748	34,736	0.7485	0.97%
1995-04-04	0	2.575	2.375	2.575	-	-	0	0	-	0.741	0.684	0.741	-	-	0	-	0.00%
1995-04-03	0	2.575	2.575	2.600	2.400	2.600	30,000	75,750	2.5250	0.741	0.741	0.748	0.691	0.748	104,209	0.7269	0.00%
1995-03-31	0	2.575	2.350	2.575	2.450	2.575	32,000	78,650	2.4578	0.741	0.677	0.741	0.705	0.741	111,157	0.7076	0.00%
1995-03-30	0	2.575	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
1995-03-29	0	2.575	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
1995-03-28	0	2.575	2.500	2.600	-	-	0	0	-	0.741	0.720	0.748	-	-	0	-	0.00%
1995-03-27	0	2.575	2.475	2.600	-	-	0	0	-	0.741	0.713	0.748	-	-	0	-	0.00%
1995-03-24	0	2.575	2.500	2.600	2.575	2.600	20,000	51,750	2.5875	0.741	0.720	0.748	0.741	0.748	69,473	0.7449	-2.83%
1995-03-23	0	2.650	2.450	2.650	2.650	2.650	22,000	58,300	2.6500	0.763	0.705	0.763	0.763	0.763	76,420	0.7629	0.00%
1995-03-22	0	2.650	2.650	-	2.600	2.600	10,000	26,000	2.6000	0.763	0.763	-	0.748	0.748	34,736	0.7485	3.92%
1995-03-21	0	2.550	2.400	-	2.550	2.550	10,000	25,500	2.5500	0.734	0.691	-	0.734	0.734	34,736	0.7341	2.00%
1995-03-20	0	2.500	2.400	2.550	2.500	2.500	16,000	40,000	2.5000	0.720	0.691	0.734	0.720	0.720	55,578	0.7197	0.00%
1995-03-17	0	2.500	2.400	2.525	2.500	2.500	80,000	200,000	2.5000	0.720	0.691	0.727	0.720	0.720	277,892	0.7197	-1.96%
1995-03-16	0	2.550	2.550	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1995-03-15	0	2.550	2.550	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.99%
1995-03-14	0	2.525	2.500	-	2.500	2.525	20,000	50,250	2.5125	0.727	0.720	-	0.720	0.727	69,473	0.7233	3.06%
1995-03-13	0	2.450	2.350	2.500	-	-	0	0	-	0.705	0.677	0.720	-	-	0	-	0.00%
1995-03-10	0	2.450	2.425	2.500	2.450	2.475	16,000	39,350	2.4594	0.705	0.698	0.720	0.705	0.713	55,578	0.7080	-2.00%
1995-03-09	0	2.500	2.500	2.600	2.450	2.500	52,000	129,700	2.4942	0.720	0.720	0.748	0.705	0.720	180,630	0.7180	0.00%
1995-03-08	0	2.500	2.425	2.600	2.500	2.500	8,000	20,000	2.5000	0.720	0.698	0.748	0.720	0.720	27,789	0.7197	0.00%
1995-03-07	0	2.500	2.400	-	2.500	2.500	12,000	30,000	2.5000	0.720	0.691	-	0.720	0.720	41,684	0.7197	-3.85%
1995-03-06	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-03-03	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-03-02	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-03-01	0	2.600	-	2.600	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
1995-02-28	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-02-27	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-02-24	0	2.600	2.550	2.650	-	-	0	0	-	0.748	0.734	0.763	-	-	0	-	0.00%
1995-02-23	0	2.600	-	2.700	-	-	0	0	-	0.748	-	0.777	-	-	0	-	0.00%
1995-02-22	0	2.600	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	0.00%
1995-02-21	0	2.600	2.475	-	-	-	0	0	-	0.748	0.713	-	-	-	0	-	0.00%
1995-02-20	0	2.600	2.475	-	-	-	0	0	-	0.748	0.713	-	-	-	0	-	0.00%
1995-02-17	0	2.600	2.525	2.700	2.600	2.600	10,000	26,000	2.6000	0.748	0.727	0.777	0.748	0.748	34,736	0.7485	0.00%
1995-02-16	0	2.600	2.600	-	2.600	2.700	20,000	53,000	2.6500	0.748	0.748	-	0.748	0.777	69,473	0.7629	-3.70%
1995-02-15	0	2.700	2.600	2.750	2.700	2.700	20,000	54,000	2.7000	0.777	0.748	0.792	0.777	0.777	69,473	0.7773	-3.57%
1995-02-14	0	2.800	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
1995-02-13	0	2.800	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
1995-02-10	0	2.800	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
1995-02-09	0	2.800	2.800	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	3.70%
1995-02-08	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-02-07	0	2.700	2.600	-	-	-	0	0	-	0.777	0.748	-	-	-	0	-	0.00%
1995-02-06	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-02-03	0	2.700	-	2.750	2.700	2.700	50,000	135,000	2.7000	0.777	-	0.792	0.777	0.777	173,682	0.7773	0.00%
1995-01-30	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-01-27	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-01-26	0	2.700	-	2.700	-	-	0	0	-	0.777	-	0.777	-	-	0	-	0.00%
1995-01-25	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-01-24	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-01-23	0	2.700	-	2.700	-	-	0	0	-	0.777	-	0.777	-	-	0	-	0.00%
1995-01-20	0	2.700	-	2.700	-	-	0	0	-	0.777	-	0.777	-	-	0	-	0.00%
1995-01-19	0	2.700	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.00%
1995-01-18	0	2.700	-	2.800	2.700	2.700	6,000	16,200	2.7000	0.777	-	0.806	0.777	0.777	20,842	0.7773	-5.26%
1995-01-17	0	2.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-01-16	0	2.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-01-13	0	2.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-01-12	0	2.850	-	2.850	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1995-01-11	0	2.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-01-10	0	2.850	-	2.850	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1995-01-09	0	2.850	-	2.850	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1995-01-06	0	2.850	-	2.850	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-0.87%
1995-01-05	0	2.875	-	2.875	-	-	0	0	-	0.828	-	0.828	-	-	0	-	-0.86%
1995-01-04	0	2.900	-	2.950	-	-	0	0	-	0.835	-	0.849	-	-	0	-	0.00%
1995-01-03	0	2.900	-	2.900	-	-	0	0	-	0.835	-	0.835	-	-	0	-	0.00%
1994-12-30	0	2.900	-	2.900	-	-	0	0	-	0.835	-	0.835	-	-	0	-	0.00%
1994-12-29	0	2.900	-	2.950	-	-	0	0	-	0.835	-	0.849	-	-	0	-	0.00%
1994-12-28	0	2.900	-	2.950	-	-	0	0	-	0.835	-	0.849	-	-	0	-	0.00%
1994-12-23	0	2.900	-	2.950	-	-	0	0	-	0.835	-	0.849	-	-	0	-	0.00%
1994-12-22	0	2.900	-	3.000	-	-	0	0	-	0.835	-	0.864	-	-	0	-	0.00%
1994-12-21	0	2.900	-	2.950	2.900	2.950	40,000	117,500	2.9375	0.835	-	0.849	0.835	0.849	138,946	0.8457	1.75%
1994-12-20	0	2.850	2.800	2.850	2.850	2.850	12,000	34,200	2.8500	0.820	0.806	0.820	0.820	0.820	41,684	0.8205	3.64%
1994-12-19	0	2.750	2.750	-	-	-	230,000	632,500	2.7500	0.792	0.792	-	-	-	798,939	0.7917	0.00%
1994-12-16	0	2.750	2.750	-	-	-	0	0	-	0.792	0.792	-	-	-	0	-	1.85%
1994-12-15	0	2.700	2.700	-	2.700	2.700	4,000	10,800	2.7000	0.777	0.777	-	0.777	0.777	13,895	0.7773	0.00%
1994-12-14	0	2.700	2.700	-	-	-	0	0	-	0.777	0.777	-	-	-	0	-	0.00%
1994-12-13	0	2.700	2.700	2.800	-	-	0	0	-	0.777	0.777	0.806	-	-	0	-	0.00%
1994-12-12	0	2.700	2.675	-	2.625	2.700	50,000	133,950	2.6790	0.777	0.770	-	0.756	0.777	173,682	0.7712	0.00%
1994-12-09	0	2.700	2.600	2.775	2.700	2.800	20,000	55,000	2.7500	0.777	0.748	0.799	0.777	0.806	69,473	0.7917	-3.57%
1994-12-08	0	2.800	2.750	2.850	2.800	2.800	22,000	61,600	2.8000	0.806	0.792	0.820	0.806	0.806	76,420	0.8061	0.00%
1994-12-07	0	2.800	2.700	-	-	-	0	0	-	0.806	0.777	-	-	-	0	-	0.00%
1994-12-06	0	2.800	2.700	2.900	2.700	2.800	88,000	244,400	2.7773	0.806	0.777	0.835	0.777	0.806	305,681	0.7995	0.00%
1994-12-05	0	2.800	-	-	2.800	2.800	10,000	28,000	2.8000	0.806	-	-	0.806	0.806	34,736	0.8061	0.90%
1994-12-02	0	2.775	-	2.775	2.775	2.800	100,000	279,500	2.7950	0.799	-	0.799	0.799	0.806	347,365	0.8046	-0.89%
1994-12-01	0	2.800	-	-	2.800	2.800	20,000	56,000	2.8000	0.806	-	-	0.806	0.806	69,473	0.8061	0.00%
1994-11-30	0	2.800	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
1994-11-29	0	2.800	2.800	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	0.00%
1994-11-28	0	2.800	2.800	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	0.00%
1994-11-25	0	2.800	2.700	-	2.800	2.800	6,000	16,800	2.8000	0.806	0.777	-	0.806	0.806	20,842	0.8061	-7.44%
1994-11-24	0	3.025	-	-	-	-	0	0	-	0.871	-	-	-	-	0	-	0.00%
1994-11-23	0	3.025	-	-	-	-	0	0	-	0.871	-	-	-	-	0	-	0.00%
1994-11-22	0	3.025	2.975	-	3.025	3.025	20,000	60,500	3.0250	0.871	0.856	-	0.871	0.871	69,473	0.8708	-0.82%
1994-11-21	0	3.050	3.050	3.100	3.050	3.050	22,000	67,100	3.0500	0.878	0.878	0.892	0.878	0.878	76,420	0.8780	0.00%
1994-11-18	0	3.050	3.050	3.100	-	-	0	0	-	0.878	0.878	0.892	-	-	0	-	0.00%
1994-11-17	0	3.050	3.025	3.150	3.050	3.050	60,000	183,000	3.0500	0.878	0.871	0.907	0.878	0.878	208,419	0.8780	0.83%
1994-11-16	0	3.025	3.025	-	3.000	3.000	10,000	30,000	3.0000	0.871	0.871	-	0.864	0.864	34,736	0.8636	0.83%
1994-11-15	0	3.000	3.000	-	-	-	0	0	-	0.864	0.864	-	-	-	0	-	0.00%
1994-11-14	0	3.000	3.000	-	3.000	3.025	54,000	162,500	3.0093	0.864	0.864	-	0.864	0.871	187,577	0.8663	0.00%
1994-11-11	0	3.000	3.000	3.050	3.000	3.000	40,000	120,000	3.0000	0.864	0.864	0.878	0.864	0.864	138,946	0.8636	-3.23%
1994-11-10	0	3.100	-	-	-	-	0	0	-	0.892	-	-	-	-	0	-	0.00%
1994-11-09	0	3.100	-	3.150	3.100	3.150	22,000	68,500	3.1136	0.892	-	0.907	0.892	0.907	76,420	0.8964	0.00%
1994-11-08	0	3.100	2.975	3.100	-	-	0	0	-	0.892	0.856	0.892	-	-	0	-	0.00%
1994-11-07	0	3.100	-	-	-	-	0	0	-	0.892	-	-	-	-	0	-	0.00%
1994-11-04	0	3.100	3.000	3.150	3.075	3.100	30,000	92,950	3.0983	0.892	0.864	0.907	0.885	0.892	104,209	0.8920	0.00%
1994-11-03	0	3.100	3.075	3.150	3.100	3.100	10,000	31,000	3.1000	0.892	0.885	0.907	0.892	0.892	34,736	0.8924	0.00%
1994-11-02	0	3.100	3.050	3.150	3.100	3.150	40,000	125,000	3.1250	0.892	0.878	0.907	0.892	0.907	138,946	0.8996	1.64%
1994-11-01	0	3.050	3.050	-	3.050	3.050	12,000	36,600	3.0500	0.878	0.878	-	0.878	0.878	41,684	0.8780	-1.61%
1994-10-31	0	3.100	3.050	-	3.050	3.100	42,000	128,600	3.0619	0.892	0.878	-	0.878	0.892	145,893	0.8815	1.64%
1994-10-28	0	3.050	3.000	3.050	3.000	3.050	90,000	273,500	3.0389	0.878	0.864	0.878	0.864	0.878	312,628	0.8748	1.67%
1994-10-27	0	3.000	2.975	3.150	3.000	3.100	50,000	152,000	3.0400	0.864	0.856	0.907	0.864	0.892	173,682	0.8752	-4.76%
1994-10-26	0	3.150	-	3.150	-	-	0	0	-	0.907	-	0.907	-	-	0	-	-1.56%
1994-10-25	0	3.200	-	3.200	-	-	0	0	-	0.921	-	0.921	-	-	0	-	0.00%
1994-10-24	0	3.200	-	3.200	3.250	3.250	8,000	26,000	3.2500	0.921	-	0.921	0.936	0.936	27,789	0.9356	-1.54%
1994-10-21	0	3.250	3.100	3.250	-	-	0	0	-	0.936	0.892	0.936	-	-	0	-	0.00%
1994-10-20	0	3.250	-	3.250	3.250	3.275	68,000	221,500	3.2574	0.936	-	0.936	0.936	0.943	236,208	0.9377	0.00%
1994-10-19	0	3.250	3.200	3.300	-	-	0	0	-	0.936	0.921	0.950	-	-	0	-	0.00%
1994-10-18	0	3.250	3.225	3.300	3.250	3.250	10,000	32,500	3.2500	0.936	0.928	0.950	0.936	0.936	34,736	0.9356	-0.76%
1994-10-17	0	3.275	-	3.300	3.275	3.325	66,000	217,600	3.2970	0.943	-	0.950	0.943	0.957	229,261	0.9491	0.00%
1994-10-14	0	3.275	-	3.300	3.275	3.300	14,000	46,000	3.2857	0.943	-	0.950	0.943	0.950	48,631	0.9459	-0.76%
1994-10-12	0	3.300	3.100	3.400	-	-	0	0	-	0.950	0.892	0.979	-	-	0	-	0.00%
1994-10-11	0	3.300	-	3.300	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
1994-10-10	0	3.300	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1994-10-07	0	3.300	-	3.400	-	-	0	0	-	0.950	-	0.979	-	-	0	-	0.00%
1994-10-06	0	3.300	3.100	-	-	-	0	0	-	0.950	0.892	-	-	-	0	-	0.00%
1994-10-05	0	3.300	3.100	-	3.300	3.300	4,000	13,200	3.3000	0.950	0.892	-	0.950	0.950	13,895	0.9500	0.00%
1994-10-04	0	3.300	3.300	3.350	-	-	2,000	6,750	3.3750	0.950	0.950	0.964	-	-	6,947	0.9716	0.00%
1994-10-03	0	3.300	3.250	3.350	-	-	0	0	-	0.950	0.936	0.964	-	-	0	-	0.00%
1994-09-30	0	3.350	-	3.390	3.350	3.400	34,000	115,100	3.3853	0.950	-	0.961	0.950	0.964	119,893	0.9600	-1.47%
1994-09-29	0	3.400	-	3.400	-	-	0	0	-	0.964	-	0.964	-	-	0	-	0.00%
1994-09-28	0	3.400	3.280	-	-	-	0	0	-	0.964	0.930	-	-	-	0	-	0.00%
1994-09-27	0	3.400	-	3.400	3.400	3.400	14,000	47,600	3.4000	0.964	-	0.964	0.964	0.964	49,368	0.9642	0.00%
1994-09-26	0	3.400	3.360	3.400	-	-	0	0	-	0.964	0.953	0.964	-	-	0	-	0.00%
1994-09-23	0	3.400	-	3.400	-	-	0	0	-	0.964	-	0.964	-	-	0	-	-0.29%
1994-09-22	0	3.410	-	3.430	3.410	3.450	6,000	20,620	3.4367	0.967	-	0.973	0.967	0.978	21,158	0.9746	-2.01%
1994-09-20	0	3.480	-	3.480	-	-	0	0	-	0.987	-	0.987	-	-	0	-	0.00%
1994-09-19	0	3.480	-	-	-	-	0	0	-	0.987	-	-	-	-	0	-	0.00%
1994-09-16	0	3.480	-	-	-	-	0	0	-	0.987	-	-	-	-	0	-	0.00%
1994-09-15	0	3.480	-	3.500	-	-	0	0	-	0.987	-	0.993	-	-	0	-	0.00%
1994-09-14	0	3.480	-	-	-	-	0	0	-	0.987	-	-	-	-	0	-	0.00%
1994-09-13	0	3.480	-	3.520	-	-	0	0	-	0.987	-	0.998	-	-	0	-	0.00%
1994-09-12	0	3.480	-	3.480	3.480	3.480	14,000	48,720	3.4800	0.987	-	0.987	0.987	0.987	49,368	0.9869	0.00%
1994-09-09	0	3.480	3.400	-	3.440	3.480	28,000	96,720	3.4543	0.987	0.964	-	0.976	0.987	98,736	0.9796	5.45%
1994-09-08	0	3.300	-	-	3.300	3.300	30,000	99,000	3.3000	0.936	-	-	0.936	0.936	105,788	0.9358	0.30%
1994-09-07	0	3.290	-	3.300	-	-	0	0	-	0.933	-	0.936	-	-	0	-	0.00%
1994-09-06	0	3.290	3.260	3.300	3.290	3.290	18,000	59,220	3.2900	0.933	0.924	0.936	0.933	0.933	63,473	0.9330	-0.30%
1994-09-05	0	3.300	3.260	3.300	-	-	0	0	-	0.936	0.924	0.936	-	-	0	-	0.00%
1994-09-02	0	3.300	3.250	3.300	3.300	3.340	90,000	298,200	3.3133	0.936	0.922	0.936	0.936	0.947	317,365	0.9396	0.30%
1994-09-01	0	3.290	-	3.300	-	-	0	0	-	0.933	-	0.936	-	-	0	-	0.00%
1994-08-31	0	3.290	-	3.300	-	-	0	0	-	0.933	-	0.936	-	-	0	-	0.00%
1994-08-30	0	3.290	-	3.290	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-0.30%
1994-08-26	0	3.300	3.200	3.300	-	-	0	0	-	0.936	0.907	0.936	-	-	0	-	-1.49%
1994-08-25	0	3.350	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1994-08-24	0	3.350	-	3.350	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
1994-08-23	0	3.350	-	3.350	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
1994-08-22	0	3.350	-	-	3.350	3.350	30,000	100,500	3.3500	0.950	-	-	0.950	0.950	105,788	0.9500	0.60%
1994-08-19	0	3.330	-	3.350	-	-	0	0	-	0.944	-	0.950	-	-	0	-	0.00%
1994-08-18	0	3.330	-	3.330	3.330	3.330	40,000	133,200	3.3300	0.944	-	0.944	0.944	0.944	141,051	0.9443	-0.89%
1994-08-17	0	3.360	3.330	3.400	-	-	0	0	-	0.953	0.944	0.964	-	-	0	-	0.00%
1994-08-16	0	3.360	3.330	3.360	3.360	3.360	6,000	20,160	3.3600	0.953	0.944	0.953	0.953	0.953	21,158	0.9528	0.30%
1994-08-15	0	3.350	3.310	-	-	-	0	0	-	0.950	0.939	-	-	-	0	-	0.00%
1994-08-12	0	3.350	3.330	-	3.330	3.350	20,000	66,800	3.3400	0.950	0.944	-	0.944	0.950	70,526	0.9472	0.90%
1994-08-11	0	3.320	3.310	-	-	-	0	0	-	0.942	0.939	-	-	-	0	-	0.00%
1994-08-10	0	3.320	3.310	3.450	3.310	3.320	42,000	139,120	3.3124	0.942	0.939	0.978	0.939	0.942	148,104	0.9393	0.30%
1994-08-09	0	3.310	3.310	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
1994-08-08	0	3.310	3.310	-	3.310	3.310	10,000	33,100	3.3100	0.939	0.939	-	0.939	0.939	35,263	0.9387	0.00%
1994-08-05	0	3.310	3.310	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
1994-08-04	0	3.310	3.310	3.350	3.310	3.330	18,000	59,780	3.3211	0.939	0.939	0.950	0.939	0.944	63,473	0.9418	0.30%
1994-08-03	0	3.300	3.290	-	-	-	0	0	-	0.936	0.933	-	-	-	0	-	0.00%
1994-08-02	0	3.300	-	-	3.300	3.310	50,000	165,200	3.3040	0.936	-	-	0.936	0.939	176,314	0.9370	0.00%
1994-08-01	0	3.300	-	-	3.300	3.300	30,000	99,000	3.3000	0.936	-	-	0.936	0.936	105,788	0.9358	0.00%
1994-07-29	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-28	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-27	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-26	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-25	0	3.300	-	-	3.300	3.300	6,000	19,800	3.3000	0.936	-	-	0.936	0.936	21,158	0.9358	0.00%
1994-07-22	0	3.300	-	-	3.300	3.300	6,000	19,800	3.3000	0.936	-	-	0.936	0.936	21,158	0.9358	0.00%
1994-07-21	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-20	0	3.300	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.00%
1994-07-19	0	3.300	-	3.300	3.300	3.300	14,000	46,200	3.3000	0.936	-	0.936	0.936	0.936	49,368	0.9358	0.00%
1994-07-18	0	3.300	3.300	-	3.270	3.270	18,000	58,860	3.2700	0.936	0.936	-	0.927	0.927	63,473	0.9273	1.54%
1994-07-15	0	3.250	3.230	-	3.250	3.250	20,000	65,000	3.2500	0.922	0.916	-	0.922	0.922	70,526	0.9217	0.62%
1994-07-14	0	3.230	3.230	3.300	3.230	3.310	128,000	420,640	3.2863	0.916	0.916	0.936	0.916	0.939	451,363	0.9319	-1.82%
1994-07-13	0	3.290	3.250	-	3.290	3.300	20,000	65,900	3.2950	0.933	0.922	-	0.933	0.936	70,526	0.9344	-0.60%
1994-07-12	0	3.310	-	3.380	3.310	3.310	10,000	33,100	3.3100	0.939	-	0.959	0.939	0.939	35,263	0.9387	-1.19%
1994-07-11	0	3.350	3.310	-	-	-	0	0	-	0.950	0.939	-	-	-	0	-	0.00%
1994-07-08	0	3.350	-	3.370	3.350	3.370	78,000	261,540	3.3531	0.950	-	0.956	0.950	0.956	275,050	0.9509	0.00%
1994-07-07	0	3.350	-	-	3.350	3.350	14,000	46,900	3.3500	0.950	-	-	0.950	0.950	49,368	0.9500	-0.59%
1994-07-06	0	3.370	-	-	-	-	0	0	-	0.956	-	-	-	-	0	-	0.00%
1994-07-05	0	3.370	-	3.400	3.370	3.400	34,000	114,880	3.3788	0.956	-	0.964	0.956	0.964	119,893	0.9582	-2.32%
1994-07-04	0	3.450	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
1994-07-01	0	3.450	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
1994-06-30	0	3.450	-	3.450	3.400	3.400	10,000	34,000	3.4000	0.978	-	0.978	0.964	0.964	35,263	0.9642	-1.43%
1994-06-29	0	3.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1994-06-28	0	3.500	-	3.500	-	-	0	0	-	0.993	-	0.993	-	-	0	-	0.00%
1994-06-27	0	3.500	3.300	-	-	-	0	0	-	0.993	0.936	-	-	-	0	-	0.00%
1994-06-24	0	3.500	-	3.500	3.500	3.525	102,000	357,300	3.5029	0.993	-	0.993	0.993	1.000	359,680	0.9934	0.00%
1994-06-23	0	3.500	-	3.600	-	-	0	0	-	0.993	-	1.021	-	-	0	-	0.00%
1994-06-22	0	3.500	-	3.600	-	-	0	0	-	0.993	-	1.021	-	-	0	-	0.00%
1994-06-21	0	3.500	-	3.500	-	-	0	0	-	0.993	-	0.993	-	-	0	-	0.00%
1994-06-20	0	3.500	-	3.500	-	-	0	0	-	0.993	-	0.993	-	-	0	-	0.00%
1994-06-17	0	3.500	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	0.00%
1994-06-16	0	3.500	3.500	3.550	3.500	3.500	10,000	35,000	3.5000	0.993	0.993	1.007	0.993	0.993	35,263	0.9925	-2.78%
1994-06-15	0	3.600	-	3.650	3.600	3.600	24,000	86,400	3.6000	1.021	-	1.035	1.021	1.021	84,631	1.0209	1.41%
1994-06-10	0	3.550	-	3.600	3.550	3.600	22,000	78,700	3.5773	1.007	-	1.021	1.007	1.021	77,578	1.0145	-2.74%
1994-06-09	0	3.650	3.600	3.700	3.600	3.650	40,000	145,000	3.6250	1.035	1.021	1.049	1.021	1.035	141,051	1.0280	1.39%
1994-06-08	0	3.700	3.700	3.800	3.625	3.700	48,000	175,750	3.6615	1.021	1.021	1.048	1.000	1.021	173,963	1.0103	3.50%
1994-06-07	0	3.575	3.525	3.600	-	-	0	0	-	0.986	0.973	0.993	-	-	0	-	0.00%
1994-06-06	0	3.575	3.550	3.650	3.550	3.650	54,000	194,450	3.6009	0.986	0.980	1.007	0.980	1.007	195,708	0.9936	2.14%
1994-06-03	0	3.500	3.475	-	3.500	3.500	10,000	35,000	3.5000	0.966	0.959	-	0.966	0.966	36,242	0.9657	0.00%
1994-06-02	0	3.500	3.475	-	-	-	0	0	-	0.966	0.959	-	-	-	0	-	0.00%
1994-06-01	0	3.500	3.475	-	-	-	0	0	-	0.966	0.959	-	-	-	0	-	0.00%
1994-05-31	0	3.500	3.450	3.600	3.450	3.500	80,000	279,000	3.4875	0.966	0.952	0.993	0.952	0.966	289,938	0.9623	-2.78%
1994-05-30	0	3.600	3.525	3.600	-	-	6,000	21,300	3.5500	0.993	0.973	0.993	-	-	21,745	0.9795	0.00%
1994-05-27	0	3.600	3.525	3.625	-	-	0	0	-	0.993	0.973	1.000	-	-	0	-	0.00%
1994-05-26	0	3.600	-	3.700	3.600	3.600	50,000	180,000	3.6000	0.993	-	1.021	0.993	0.993	181,211	0.9933	0.00%
1994-05-25	0	3.600	3.500	3.600	3.575	3.600	40,000	143,750	3.5938	0.993	0.966	0.993	0.986	0.993	144,969	0.9916	1.41%
1994-05-24	0	3.550	3.500	3.600	-	-	0	0	-	0.980	0.966	0.993	-	-	0	-	0.00%
1994-05-23	0	3.550	3.500	3.650	3.550	3.550	20,000	71,000	3.5500	0.980	0.966	1.007	0.980	0.980	72,485	0.9795	3.65%
1994-05-20	0	3.425	3.425	-	-	-	0	0	-	0.945	0.945	-	-	-	0	-	1.48%
1994-05-19	0	3.375	3.350	3.400	3.350	3.375	20,000	67,250	3.3625	0.931	0.924	0.938	0.924	0.931	72,485	0.9278	2.27%
1994-05-18	0	3.300	3.250	3.375	3.300	3.350	26,000	86,600	3.3308	0.911	0.897	0.931	0.911	0.924	94,230	0.9190	1.54%
1994-05-17	0	3.250	3.225	3.300	3.250	3.300	60,000	196,500	3.2750	0.897	0.890	0.911	0.897	0.911	217,454	0.9036	0.78%
1994-05-16	0	3.225	3.175	3.250	3.200	3.225	30,000	96,500	3.2167	0.890	0.876	0.897	0.883	0.890	108,727	0.8875	3.20%
1994-05-13	0	3.125	3.125	3.225	-	-	0	0	-	0.862	0.862	0.890	-	-	0	-	0.81%
1994-05-12	0	3.100	3.100	3.150	3.100	3.100	20,000	62,000	3.1000	0.855	0.855	0.869	0.855	0.855	72,485	0.8554	-0.80%
1994-05-11	0	3.125	3.100	3.150	3.100	3.150	48,000	150,050	3.1260	0.862	0.855	0.869	0.855	0.869	173,963	0.8625	0.81%
1994-05-10	0	3.100	3.100	3.150	3.050	3.100	40,000	123,000	3.0750	0.855	0.855	0.869	0.842	0.855	144,969	0.8485	1.64%
1994-05-09	0	3.050	3.000	3.100	3.000	3.125	190,000	585,050	3.0792	0.842	0.828	0.855	0.828	0.862	688,604	0.8496	-1.61%
1994-05-06	0	3.100	3.100	3.150	3.100	3.200	154,000	483,450	3.1393	0.855	0.855	0.869	0.855	0.883	558,131	0.8662	-1.59%
1994-05-05	0	3.150	3.050	3.150	3.150	3.200	140,000	448,000	3.2000	0.869	0.842	0.869	0.869	0.883	507,392	0.8829	-3.08%
1994-05-04	0	3.250	-	3.350	3.250	3.400	90,000	304,000	3.3778	0.897	-	0.924	0.897	0.938	326,181	0.9320	-4.41%
1994-05-03	0	3.400	3.400	3.550	3.400	3.450	34,000	116,300	3.4206	0.938	0.938	0.980	0.938	0.952	123,224	0.9438	-2.86%
1994-05-02	0	3.500	3.500	3.625	3.500	3.500	10,000	35,000	3.5000	0.966	0.966	1.000	0.966	0.966	36,242	0.9657	-1.41%
1994-04-29	0	3.550	3.500	3.650	-	-	0	0	-	0.980	0.966	1.007	-	-	0	-	0.00%
1994-04-28	0	3.550	3.450	3.550	-	-	0	0	-	0.980	0.952	0.980	-	-	0	-	0.00%
1994-04-27	0	3.550	-	3.650	3.550	3.550	6,000	21,300	3.5500	0.980	-	1.007	0.980	0.980	21,745	0.9795	0.00%
1994-04-26	0	3.550	3.450	-	3.450	3.550	10,000	35,300	3.5300	0.980	0.952	-	0.952	0.980	36,242	0.9740	7.58%
1994-04-25	0	3.300	-	3.400	3.300	3.400	12,000	40,600	3.3833	0.911	-	0.938	0.911	0.938	43,491	0.9335	-2.94%
1994-04-22	0	3.400	3.375	3.500	3.400	3.500	58,000	202,000	3.4828	0.938	0.931	0.966	0.938	0.966	210,205	0.9610	0.00%
1994-04-21	0	3.400	3.400	-	3.400	3.400	8,000	27,200	3.4000	0.938	0.938	-	0.938	0.938	28,994	0.9381	-2.86%
1994-04-20	0	3.500	3.400	-	3.500	3.500	60,000	211,500	3.5250	0.966	0.938	-	0.966	0.966	217,454	0.9726	0.00%
1994-04-19	0	3.500	3.475	3.550	3.450	3.500	38,000	132,250	3.4803	0.966	0.959	0.980	0.952	0.966	137,721	0.9603	-1.41%
1994-04-18	0	3.550	3.550	3.575	3.550	3.550	20,000	71,000	3.5500	0.980	0.980	0.986	0.980	0.980	72,485	0.9795	-1.39%
1994-04-15	0	3.600	3.575	3.675	3.575	3.600	36,000	129,450	3.5958	0.993	0.986	1.014	0.986	0.993	130,472	0.9922	0.70%
1994-04-14	0	3.575	3.550	-	3.575	3.600	114,000	408,050	3.5794	0.986	0.980	-	0.986	0.993	413,162	0.9876	0.00%
1994-04-13	0	3.575	3.550	3.575	3.550	3.600	130,000	466,350	3.5873	0.986	0.980	0.986	0.980	0.993	471,150	0.9898	-0.69%
1994-04-12	0	3.600	-	3.700	3.600	3.700	28,000	102,600	3.6643	0.993	-	1.021	0.993	1.021	101,478	1.0111	-2.70%
1994-04-11	0	3.700	-	3.750	-	-	0	0	-	1.021	-	1.035	-	-	0	-	0.00%
1994-04-08	0	3.700	-	3.700	-	-	0	0	-	1.021	-	1.021	-	-	0	-	0.00%
1994-04-07	0	3.700	-	-	-	-	0	0	-	1.021	-	-	-	-	0	-	0.00%
1994-04-06	0	3.700	-	3.800	-	-	0	0	-	1.021	-	1.048	-	-	0	-	0.00%
1994-03-31	0	3.700	3.500	-	3.700	3.700	20,000	74,000	3.7000	1.021	0.966	-	1.021	1.021	72,485	1.0209	2.78%
1994-03-30	0	3.600	-	3.700	3.600	3.600	6,000	21,600	3.6000	0.993	-	1.021	0.993	0.993	21,745	0.9933	-2.70%
1994-03-29	0	3.700	3.600	3.800	-	-	10,000	36,000	3.6000	1.021	0.993	1.048	-	-	36,242	0.9933	0.00%
1994-03-28	0	3.700	3.600	3.800	3.700	3.700	4,000	14,800	3.7000	1.021	0.993	1.048	1.021	1.021	14,497	1.0209	-2.63%
1994-03-25	0	3.800	-	3.900	-	-	0	0	-	1.048	-	1.076	-	-	0	-	0.00%
1994-03-24	0	3.800	-	3.800	3.700	3.800	44,000	166,300	3.7795	1.048	-	1.048	1.021	1.048	159,466	1.0429	-2.56%
1994-03-23	0	3.900	-	3.900	3.800	3.900	12,000	45,800	3.8167	1.076	-	1.076	1.048	1.076	43,491	1.0531	0.00%
1994-03-22	0	3.900	-	3.900	3.900	3.900	22,000	85,800	3.9000	1.076	-	1.076	1.076	1.076	79,733	1.0761	0.00%
1994-03-21	0	3.900	-	3.900	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
1994-03-18	0	3.900	-	3.900	3.900	3.900	20,000	78,000	3.9000	1.076	-	1.076	1.076	1.076	72,485	1.0761	0.00%
1994-03-17	0	3.900	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
1994-03-16	0	3.900	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
1994-03-15	0	3.900	3.800	3.900	-	-	0	0	-	1.076	1.048	1.076	-	-	0	-	0.00%
1994-03-14	0	3.900	3.850	3.900	3.900	3.900	10,000	39,000	3.9000	1.076	1.062	1.076	1.076	1.076	36,242	1.0761	0.00%
1994-03-11	0	3.900	3.900	3.950	3.875	3.900	90,000	349,250	3.8806	1.076	1.076	1.090	1.069	1.076	326,181	1.0707	0.00%
1994-03-10	0	3.900	3.850	4.000	3.900	4.000	54,000	214,600	3.9741	1.076	1.062	1.104	1.076	1.104	195,708	1.0965	-2.50%
1994-03-09	0	4.000	3.975	4.150	4.000	4.000	10,000	40,000	4.0000	1.104	1.097	1.145	1.104	1.104	36,242	1.1037	-2.44%
1994-03-08	0	4.100	4.075	4.150	4.100	4.100	8,000	32,800	4.1000	1.131	1.124	1.145	1.131	1.131	28,994	1.1313	0.00%
1994-03-07	0	4.100	4.075	4.150	4.100	4.100	20,000	82,000	4.1000	1.131	1.124	1.145	1.131	1.131	72,485	1.1313	-1.20%
1994-03-04	0	4.150	-	4.150	4.150	4.150	18,000	74,700	4.1500	1.145	-	1.145	1.145	1.145	65,236	1.1451	1.22%
1994-03-03	0	4.100	-	-	-	-	0	0	-	1.131	-	-	-	-	0	-	0.00%
1994-03-02	0	4.100	-	4.150	4.100	4.100	10,000	41,000	4.1000	1.131	-	1.145	1.131	1.131	36,242	1.1313	-1.20%
1994-03-01	0	4.150	4.050	4.200	4.150	4.150	30,000	124,500	4.1500	1.145	1.117	1.159	1.145	1.145	108,727	1.1451	0.00%
1994-02-28	0	4.150	4.050	4.150	4.150	4.150	10,000	41,500	4.1500	1.145	1.117	1.145	1.145	1.145	36,242	1.1451	0.00%
1994-02-25	0	4.150	4.050	4.150	4.150	4.150	22,000	91,300	4.1500	1.145	1.117	1.145	1.145	1.145	79,733	1.1451	0.00%
1994-02-24	0	4.150	4.100	4.200	4.125	4.150	18,000	74,500	4.1389	1.145	1.131	1.159	1.138	1.145	65,236	1.1420	-1.19%
1994-02-23	0	4.200	4.150	4.200	4.200	4.200	50,000	210,000	4.2000	1.159	1.145	1.159	1.159	1.159	181,211	1.1589	0.00%
1994-02-22	0	4.200	-	4.300	-	-	0	0	-	1.159	-	1.186	-	-	0	-	0.00%
1994-02-21	0	4.200	-	4.250	-	-	0	0	-	1.159	-	1.173	-	-	0	-	0.00%
1994-02-18	0	4.200	-	4.300	4.200	4.200	10,000	42,000	4.2000	1.159	-	1.186	1.159	1.159	36,242	1.1589	0.00%
1994-02-17	0	4.200	4.200	4.250	4.200	4.200	60,000	252,000	4.2000	1.159	1.159	1.173	1.159	1.159	217,454	1.1589	0.00%
1994-02-16	0	4.200	-	4.300	4.200	4.300	100,000	423,000	4.2300	1.159	-	1.186	1.159	1.186	362,423	1.1671	-2.33%
1994-02-15	0	4.300	4.200	4.375	4.300	4.375	108,000	470,800	4.3593	1.186	1.159	1.207	1.186	1.207	391,417	1.2028	-2.27%
1994-02-14	0	4.400	4.325	4.400	4.350	4.400	32,000	140,300	4.3844	1.214	1.193	1.214	1.200	1.214	115,975	1.2097	1.15%
1994-02-09	0	4.350	4.350	4.400	4.350	4.350	6,000	26,100	4.3500	1.200	1.200	1.214	1.200	1.200	21,745	1.2003	0.00%
1994-02-08	0	4.350	4.300	4.450	-	-	0	0	-	1.200	1.186	1.228	-	-	0	-	0.00%
1994-02-07	0	4.350	4.300	4.450	4.325	4.400	82,000	356,700	4.3500	1.200	1.186	1.228	1.193	1.214	297,187	1.2003	-1.14%
1994-02-04	0	4.400	4.400	4.475	4.400	4.400	44,000	193,600	4.4000	1.214	1.214	1.235	1.214	1.214	159,466	1.2141	0.00%
1994-02-03	0	4.400	4.400	4.425	4.300	4.425	116,000	509,200	4.3897	1.214	1.214	1.221	1.186	1.221	420,411	1.2112	2.33%
1994-02-02	0	4.300	4.200	4.400	-	-	0	0	-	1.186	1.159	1.214	-	-	0	-	0.00%
1994-02-01	0	4.300	-	4.400	4.300	4.300	10,000	43,000	4.3000	1.186	-	1.214	1.186	1.186	36,242	1.1865	-2.27%
1994-01-31	0	4.400	4.300	4.500	4.400	4.400	10,000	44,000	4.4000	1.214	1.186	1.242	1.214	1.214	36,242	1.2141	0.00%
1994-01-28	0	4.400	4.300	4.475	4.400	4.450	30,000	132,500	4.4167	1.214	1.186	1.235	1.214	1.228	108,727	1.2186	-1.12%
1994-01-27	0	4.450	4.400	4.500	4.400	4.450	40,000	177,000	4.4250	1.228	1.214	1.242	1.214	1.228	144,969	1.2209	1.14%
1994-01-26	0	4.400	4.375	4.425	4.350	4.400	114,000	500,100	4.3868	1.214	1.207	1.221	1.200	1.214	413,162	1.2104	1.15%
1994-01-25	0	4.350	4.350	4.450	4.350	4.400	40,000	174,500	4.3625	1.200	1.200	1.228	1.200	1.214	144,969	1.2037	-1.14%
1994-01-24	0	4.400	4.325	4.450	4.400	4.400	10,000	44,000	4.4000	1.214	1.193	1.228	1.214	1.214	36,242	1.2141	1.15%
1994-01-21	0	4.350	4.225	4.400	-	-	0	0	-	1.200	1.166	1.214	-	-	0	-	0.00%
1994-01-20	0	4.350	4.250	4.375	4.250	4.350	178,000	765,900	4.3028	1.200	1.173	1.207	1.173	1.200	645,113	1.1872	1.75%
1994-01-19	0	4.275	4.250	4.300	4.275	4.350	128,000	550,550	4.3012	1.180	1.173	1.186	1.180	1.200	463,901	1.1868	-0.58%
1994-01-18	0	4.300	4.250	4.300	4.250	4.400	318,000	1,374,400	4.3220	1.186	1.173	1.186	1.173	1.214	1,152,505	1.1925	1.18%
1994-01-17	0	4.250	-	4.275	4.250	4.300	28,000	119,900	4.2821	1.173	-	1.180	1.173	1.186	101,478	1.1815	-1.16%
1994-01-14	0	4.300	4.100	4.300	4.150	4.300	20,000	84,100	4.2050	1.186	1.131	1.186	1.145	1.186	72,485	1.1602	3.61%
1994-01-13	0	4.150	4.100	4.200	4.125	4.175	80,000	332,000	4.1500	1.145	1.131	1.159	1.138	1.152	289,938	1.1451	-3.49%
1994-01-12	0	4.300	4.200	-	4.225	4.300	56,000	240,050	4.2866	1.186	1.159	-	1.166	1.186	202,957	1.1828	-0.58%
1994-01-11	0	4.325	4.250	4.325	4.300	4.350	50,000	216,000	4.3200	1.193	1.173	1.193	1.186	1.200	181,211	1.1920	-0.57%
1994-01-10	0	4.350	4.300	4.400	4.250	4.350	88,000	378,100	4.2966	1.200	1.186	1.214	1.173	1.200	318,932	1.1855	3.57%
1994-01-07	0	4.200	4.200	4.500	4.100	4.200	12,000	49,600	4.1333	1.159	1.159	1.242	1.131	1.159	43,491	1.1405	-4.55%
1994-01-06	0	4.400	4.400	4.550	4.350	4.475	148,000	657,850	4.4449	1.214	1.214	1.255	1.200	1.235	536,386	1.2264	-1.12%
1994-01-05	0	4.450	4.450	4.550	4.300	4.550	118,000	521,200	4.4169	1.228	1.228	1.255	1.186	1.255	427,659	1.2187	1.14%
1994-01-04	0	4.400	4.250	4.400	4.400	4.450	96,000	423,900	4.4156	1.214	1.173	1.214	1.214	1.228	347,926	1.2184	1.73%
1994-01-03	0	4.325	4.325	-	4.150	4.200	62,000	259,800	4.1903	1.193	1.193	-	1.145	1.159	224,702	1.1562

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.