FOUR SEAS MERCANTILE HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00374	1993-08-25			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-10	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-09	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-06	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-05	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-04	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-03	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-03-02	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-02-27	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-02-26	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-02-25	0	2.720	2.710	2.850	-	-	0	0	-	2.720	2.710	2.850	-	-	0	-	0.00%
2026-02-24	0	2.720	2.700	2.850	-	-	0	0	-	2.720	2.700	2.850	-	-	0	-	0.00%
2026-02-23	0	2.720	2.700	2.840	-	-	0	0	-	2.720	2.700	2.840	-	-	0	-	0.00%
2026-02-20	0	2.720	2.700	2.830	2.720	2.800	4,000	11,040	2.7600	2.720	2.700	2.830	2.720	2.800	4,000	2.7600	0.00%
2026-02-16	0	2.720	2.720	2.800	-	-	0	0	-	2.720	2.720	2.800	-	-	0	-	0.00%
2026-02-13	0	2.720	2.700	2.800	-	-	0	0	-	2.720	2.700	2.800	-	-	0	-	0.00%
2026-02-12	0	2.720	2.700	2.800	-	-	0	0	-	2.720	2.700	2.800	-	-	0	-	0.00%
2026-02-11	0	2.720	2.710	2.800	-	-	0	0	-	2.720	2.710	2.800	-	-	0	-	0.00%
2026-02-10	0	2.720	2.720	2.800	-	-	0	0	-	2.720	2.720	2.800	-	-	0	-	0.37%
2026-02-09	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2026-02-06	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2026-02-05	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2026-02-04	0	2.710	2.710	2.800	2.710	2.710	2,000	5,420	2.7100	2.710	2.710	2.800	2.710	2.710	2,000	2.7100	0.00%
2026-02-03	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2026-02-02	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-30	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-29	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-28	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-27	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-26	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-23	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-22	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-21	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-20	0	2.710	2.700	2.790	-	-	0	0	-	2.710	2.700	2.790	-	-	0	-	0.00%
2026-01-19	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-16	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-15	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-14	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-13	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2026-01-12	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2026-01-09	0	2.710	2.600	2.800	-	-	0	0	-	2.710	2.600	2.800	-	-	0	-	0.00%
2026-01-08	0	2.710	2.600	2.800	-	-	0	0	-	2.710	2.600	2.800	-	-	0	-	0.00%
2026-01-07	0	2.710	2.600	2.800	-	-	0	0	-	2.710	2.600	2.800	-	-	0	-	0.00%
2026-01-06	0	2.710	2.640	2.800	-	-	0	0	-	2.710	2.640	2.800	-	-	0	-	0.00%
2026-01-05	0	2.710	2.700	2.790	2.650	2.710	20,000	53,600	2.6800	2.710	2.700	2.790	2.650	2.710	20,000	2.6800	0.00%
2026-01-02	0	2.710	2.710	2.800	-	-	0	0	-	2.710	2.710	2.800	-	-	0	-	0.00%
2025-12-31	0	2.710	2.650	2.800	-	-	0	0	-	2.710	2.650	2.800	-	-	0	-	0.00%
2025-12-30	0	2.710	2.650	2.800	-	-	50	130	2.6000	2.710	2.650	2.800	-	-	50	2.6000	0.00%
2025-12-29	0	2.710	2.650	2.800	2.710	2.710	10,000	27,100	2.7100	2.710	2.650	2.800	2.710	2.710	10,000	2.7100	0.00%
2025-12-24	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2025-12-23	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2025-12-22	0	2.710	2.700	2.710	-	-	0	0	-	2.710	2.700	2.710	-	-	0	-	0.00%
2025-12-19	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2025-12-18	0	2.710	2.700	2.800	-	-	0	0	-	2.710	2.700	2.800	-	-	0	-	0.00%
2025-12-17	0	2.710	2.650	2.800	2.700	2.710	4,000	10,820	2.7050	2.710	2.650	2.800	2.700	2.710	4,000	2.7050	0.37%
2025-12-16	0	2.700	2.700	2.800	-	-	0	0	-	2.700	2.700	2.800	-	-	0	-	0.00%
2025-12-15	0	2.700	2.700	2.800	-	-	0	0	-	2.700	2.700	2.800	-	-	0	-	0.00%
2025-12-12	0	2.730	2.700	2.800	-	-	0	0	-	2.700	2.670	2.769	-	-	0	-	0.00%
2025-12-11	0	2.730	2.700	2.800	-	-	0	0	-	2.700	2.670	2.769	-	-	0	-	0.00%
2025-12-10	0	2.730	2.600	2.790	-	-	0	0	-	2.700	2.571	2.759	-	-	0	-	0.00%
2025-12-09	0	2.730	2.650	2.790	2.730	2.730	4,000	10,920	2.7300	2.700	2.621	2.759	2.700	2.700	4,044	2.7000	1.87%
2025-12-08	0	2.680	2.600	2.730	-	-	0	0	-	2.651	2.571	2.700	-	-	0	-	0.00%
2025-12-05	0	2.680	2.500	2.730	-	-	0	0	-	2.651	2.473	2.700	-	-	0	-	0.00%
2025-12-04	0	2.680	2.500	2.730	-	-	0	0	-	2.651	2.473	2.700	-	-	0	-	0.00%
2025-12-03	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-12-02	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-12-01	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-11-28	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-11-27	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-11-26	0	2.680	2.500	2.700	-	-	0	0	-	2.651	2.473	2.670	-	-	0	-	0.00%
2025-11-25	0	2.680	2.500	2.800	2.670	2.680	6,000	16,060	2.6767	2.651	2.473	2.769	2.641	2.651	6,067	2.6473	0.00%
2025-11-24	0	2.680	2.500	2.800	-	-	0	0	-	2.651	2.473	2.769	-	-	0	-	0.00%
2025-11-21	0	2.680	2.500	2.800	-	-	0	0	-	2.651	2.473	2.769	-	-	0	-	0.00%
2025-11-20	0	2.680	2.500	2.800	-	-	0	0	-	2.651	2.473	2.769	-	-	0	-	0.00%
2025-11-19	0	2.680	2.510	2.750	2.460	2.680	8,000	20,280	2.5350	2.651	2.482	2.720	2.433	2.651	8,089	2.5071	-1.11%
2025-11-18	0	2.710	2.500	2.800	-	-	0	0	-	2.680	2.473	2.769	-	-	0	-	0.00%
2025-11-17	0	2.710	2.500	2.800	-	-	0	0	-	2.680	2.473	2.769	-	-	0	-	0.00%
2025-11-14	0	2.710	2.500	2.720	-	-	0	0	-	2.680	2.473	2.690	-	-	0	-	0.00%
2025-11-13	0	2.710	2.500	2.720	-	-	0	0	-	2.680	2.473	2.690	-	-	0	-	0.00%
2025-11-12	0	2.710	2.500	2.800	-	-	0	0	-	2.680	2.473	2.769	-	-	0	-	0.00%
2025-11-11	0	2.710	2.500	2.710	2.710	2.710	2,000	5,420	2.7100	2.680	2.473	2.680	2.680	2.680	2,022	2.6802	0.37%
2025-11-10	0	2.700	2.500	2.800	-	-	0	0	-	2.670	2.473	2.769	-	-	0	-	0.00%
2025-11-07	0	2.700	2.500	2.800	-	-	0	0	-	2.670	2.473	2.769	-	-	0	-	0.00%
2025-11-06	0	2.700	2.500	2.800	-	-	90	248	2.7556	2.670	2.473	2.769	-	-	91	2.7253	0.00%
2025-11-05	0	2.700	2.500	2.800	-	-	0	0	-	2.670	2.473	2.769	-	-	0	-	0.00%
2025-11-04	0	2.700	2.500	2.800	-	-	0	0	-	2.670	2.473	2.769	-	-	0	-	0.00%
2025-11-03	0	2.700	2.550	2.700	2.700	2.700	4,000	10,800	2.7000	2.670	2.522	2.670	2.670	2.670	4,044	2.6703	5.88%
2025-10-31	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-30	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-28	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-27	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-24	0	2.550	2.550	2.700	2.500	2.500	2,000	5,000	2.5000	2.522	2.522	2.670	2.473	2.473	2,022	2.4725	0.00%
2025-10-23	0	2.550	2.500	2.700	-	-	1,688,000	4,270,640	2.5300	2.522	2.473	2.670	-	-	1,706,756	2.5022	0.00%
2025-10-22	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-21	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-20	0	2.550	2.500	2.700	2.550	2.550	4,000	10,200	2.5500	2.522	2.473	2.670	2.522	2.522	4,044	2.5220	0.00%
2025-10-17	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-16	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-15	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-14	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-13	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-10	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-09	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-08	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-10-06	0	2.550	2.550	2.700	-	-	0	0	-	2.522	2.522	2.670	-	-	0	-	2.00%
2025-10-03	0	2.500	2.500	2.700	2.500	2.500	10,000	25,000	2.5000	2.473	2.473	2.670	2.473	2.473	10,111	2.4725	-1.96%
2025-10-02	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-30	0	2.550	2.500	2.700	2.550	2.550	10,000	25,500	2.5500	2.522	2.473	2.670	2.522	2.522	10,111	2.5220	0.00%
2025-09-29	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-26	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-25	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-24	0	2.550	2.460	2.700	-	-	0	0	-	2.522	2.433	2.670	-	-	0	-	0.00%
2025-09-23	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-22	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-19	0	2.550	2.500	2.600	-	-	0	0	-	2.522	2.473	2.571	-	-	0	-	0.00%
2025-09-18	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-17	0	2.550	2.500	2.650	-	-	0	0	-	2.522	2.473	2.621	-	-	0	-	0.00%
2025-09-16	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-15	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-12	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-11	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-10	0	2.550	2.500	2.700	-	-	0	0	-	2.522	2.473	2.670	-	-	0	-	0.00%
2025-09-09	0	2.550	2.500	2.700	-	-	100	255	2.5500	2.522	2.473	2.670	-	-	101	2.5220	0.00%
2025-09-08	0	2.550	2.550	2.700	2.500	2.550	40,000	101,000	2.5250	2.522	2.522	2.670	2.473	2.522	40,444	2.4973	0.00%
2025-09-05	0	2.550	2.500	2.550	-	-	0	0	-	2.522	2.473	2.522	-	-	0	-	0.00%
2025-09-04	0	2.550	2.550	2.700	2.500	2.500	10,000	25,000	2.5000	2.522	2.522	2.670	2.473	2.473	10,111	2.4725	2.00%
2025-09-03	0	2.500	2.500	2.700	-	-	22,000	55,000	2.5000	2.473	2.473	2.670	-	-	22,244	2.4725	0.00%
2025-09-02	0	2.500	2.500	2.700	-	-	0	0	-	2.473	2.473	2.670	-	-	0	-	2.25%
2025-09-01	0	2.510	2.500	2.700	-	-	0	0	-	2.418	2.408	2.601	-	-	0	-	0.00%
2025-08-29	0	2.510	2.510	2.700	-	-	0	0	-	2.418	2.418	2.601	-	-	0	-	0.00%
2025-08-28	0	2.510	2.510	2.600	-	-	0	0	-	2.418	2.418	2.505	-	-	0	-	0.00%
2025-08-27	0	2.510	2.510	2.600	2.510	2.510	2,000	5,020	2.5100	2.418	2.418	2.505	2.418	2.418	2,076	2.4181	0.40%
2025-08-26	0	2.500	2.500	2.600	2.500	2.500	4,000	10,000	2.5000	2.408	2.408	2.505	2.408	2.408	4,152	2.4085	-3.85%
2025-08-25	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-08-22	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-08-21	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-08-20	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-08-19	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-08-18	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-08-15	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-08-14	0	2.600	2.550	2.700	-	-	0	0	-	2.505	2.457	2.601	-	-	0	-	0.00%
2025-08-13	0	2.600	2.510	2.700	-	-	0	0	-	2.505	2.418	2.601	-	-	0	-	0.00%
2025-08-12	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-08-11	0	2.600	2.550	2.600	2.410	2.600	32,000	80,900	2.5281	2.505	2.457	2.505	2.322	2.505	33,216	2.4356	0.00%
2025-08-08	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-08-07	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-08-06	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-08-05	0	2.600	2.400	2.750	-	-	0	0	-	2.505	2.312	2.649	-	-	0	-	0.00%
2025-08-04	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-08-01	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-07-31	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-07-30	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-29	0	2.600	2.400	2.750	-	-	0	0	-	2.505	2.312	2.649	-	-	0	-	0.00%
2025-07-28	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-25	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-24	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-23	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-07-22	0	2.600	2.500	2.750	-	-	0	0	-	2.505	2.408	2.649	-	-	0	-	0.00%
2025-07-21	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-07-18	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-07-17	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-07-16	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-07-15	0	2.600	2.500	2.700	-	-	0	0	-	2.505	2.408	2.601	-	-	0	-	0.00%
2025-07-14	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-07-11	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-10	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-09	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-07-08	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-07-07	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-07-04	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-07-03	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-07-02	0	2.600	2.500	2.650	-	-	0	0	-	2.505	2.408	2.553	-	-	0	-	0.00%
2025-06-30	0	2.600	2.500	2.630	-	-	0	0	-	2.505	2.408	2.534	-	-	0	-	0.00%
2025-06-27	0	2.600	2.500	2.630	-	-	0	0	-	2.505	2.408	2.534	-	-	0	-	0.00%
2025-06-26	0	2.600	2.500	2.630	-	-	0	0	-	2.505	2.408	2.534	-	-	0	-	0.00%
2025-06-25	0	2.600	2.500	2.630	-	-	0	0	-	2.505	2.408	2.534	-	-	0	-	0.00%
2025-06-24	0	2.600	2.500	2.630	-	-	0	0	-	2.505	2.408	2.534	-	-	0	-	0.00%
2025-06-23	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-20	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-19	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-18	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-17	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-16	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-13	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-12	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-11	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-10	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-09	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-06	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-05	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-04	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-03	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-06-02	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-30	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-29	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-28	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-27	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-26	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-23	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-22	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-21	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-05-20	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-19	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-16	0	2.600	2.450	2.800	-	-	0	0	-	2.505	2.360	2.698	-	-	0	-	0.00%
2025-05-15	0	2.600	2.370	2.800	-	-	0	0	-	2.505	2.283	2.698	-	-	0	-	0.00%
2025-05-14	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-13	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-05-12	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-09	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-08	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-07	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-06	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-05-02	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-30	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-29	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-28	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-25	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-04-24	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-04-23	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-04-22	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-17	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-16	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-15	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-14	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-11	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-10	0	2.600	2.500	2.620	-	-	0	0	-	2.505	2.408	2.524	-	-	0	-	0.00%
2025-04-09	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-08	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-07	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-03	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-02	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-04-01	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-31	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-28	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-27	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-26	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-25	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-24	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-21	0	2.600	2.500	2.800	-	-	0	0	-	2.505	2.408	2.698	-	-	0	-	0.00%
2025-03-20	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2025-03-19	0	2.600	2.550	2.800	2.450	2.600	44,000	109,300	2.4841	2.505	2.457	2.698	2.360	2.505	45,672	2.3932	4.00%
2025-03-18	0	2.500	2.400	2.500	-	-	0	0	-	2.408	2.312	2.408	-	-	0	-	0.00%
2025-03-17	0	2.500	2.500	2.550	-	-	0	0	-	2.408	2.408	2.457	-	-	0	-	0.00%
2025-03-14	0	2.500	2.500	2.550	-	-	0	0	-	2.408	2.408	2.457	-	-	0	-	0.00%
2025-03-13	0	2.500	2.500	2.550	-	-	0	0	-	2.408	2.408	2.457	-	-	0	-	0.00%
2025-03-12	0	2.500	2.500	2.550	2.500	2.500	2,000	5,000	2.5000	2.408	2.408	2.457	2.408	2.408	2,076	2.4085	-1.96%
2025-03-11	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-03-10	0	2.550	2.510	2.550	-	-	0	0	-	2.457	2.418	2.457	-	-	0	-	0.00%
2025-03-07	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-03-06	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-03-05	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-03-04	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-03-03	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-28	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-27	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-26	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-25	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-24	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-21	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-20	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-19	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-18	0	2.550	2.500	2.550	-	-	0	0	-	2.457	2.408	2.457	-	-	0	-	0.00%
2025-02-17	0	2.550	2.500	2.600	-	-	0	0	-	2.457	2.408	2.505	-	-	0	-	0.00%
2025-02-14	0	2.550	2.500	2.600	-	-	0	0	-	2.457	2.408	2.505	-	-	0	-	0.00%
2025-02-13	0	2.550	2.500	2.600	-	-	0	0	-	2.457	2.408	2.505	-	-	0	-	0.00%
2025-02-12	0	2.550	2.500	2.600	-	-	0	0	-	2.457	2.408	2.505	-	-	0	-	0.00%
2025-02-11	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-02-10	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-02-07	0	2.550	2.500	2.650	-	-	0	0	-	2.457	2.408	2.553	-	-	0	-	0.00%
2025-02-06	0	2.550	2.500	2.780	-	-	0	0	-	2.457	2.408	2.678	-	-	0	-	0.00%
2025-02-05	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-02-04	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-02-03	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-28	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-27	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-24	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-23	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-22	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-21	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-20	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-17	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-16	0	2.550	2.500	2.800	-	-	0	0	-	2.457	2.408	2.698	-	-	0	-	0.00%
2025-01-15	0	2.550	2.500	2.900	-	-	0	0	-	2.457	2.408	2.794	-	-	0	-	0.00%
2025-01-14	0	2.550	2.500	2.900	-	-	0	0	-	2.457	2.408	2.794	-	-	0	-	0.00%
2025-01-13	0	2.550	2.500	2.900	-	-	0	0	-	2.457	2.408	2.794	-	-	0	-	0.00%
2025-01-10	0	2.550	2.500	2.900	-	-	0	0	-	2.457	2.408	2.794	-	-	0	-	0.00%
2025-01-09	0	2.550	2.500	2.560	-	-	0	0	-	2.457	2.408	2.466	-	-	0	-	0.00%
2025-01-08	0	2.550	2.550	2.580	2.550	2.580	402,000	1,037,100	2.5799	2.457	2.457	2.486	2.457	2.486	417,273	2.4854	-1.16%
2025-01-07	0	2.580	2.550	2.600	2.580	2.580	354,000	913,320	2.5800	2.486	2.457	2.505	2.486	2.486	367,449	2.4856	0.00%
2025-01-06	0	2.580	2.550	2.600	2.550	2.580	362,000	933,600	2.5790	2.486	2.457	2.505	2.457	2.486	375,753	2.4846	0.00%
2025-01-03	0	2.580	2.510	2.580	2.500	2.580	218,000	561,660	2.5764	2.486	2.418	2.486	2.408	2.486	226,282	2.4821	0.00%
2025-01-02	0	2.580	2.550	2.580	2.580	2.580	210,000	541,800	2.5800	2.486	2.457	2.486	2.486	2.486	217,978	2.4856	0.00%
2024-12-31	0	2.580	2.500	2.580	-	-	0	0	-	2.486	2.408	2.486	-	-	0	-	-0.77%
2024-12-30	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-27	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-24	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-23	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-20	0	2.600	2.500	2.600	-	-	0	0	-	2.505	2.408	2.505	-	-	0	-	0.00%
2024-12-19	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-18	0	2.600	2.500	2.900	-	-	0	0	-	2.505	2.408	2.794	-	-	0	-	0.00%
2024-12-17	0	2.600	2.590	2.890	2.500	2.610	502,000	1,296,400	2.5825	2.505	2.495	2.784	2.408	2.514	521,072	2.4879	1.96%
2024-12-16	0	2.550	2.530	2.550	2.530	2.550	54,000	136,780	2.5330	2.457	2.437	2.457	2.437	2.457	56,052	2.4403	0.79%
2024-12-13	0	2.530	2.530	2.900	-	-	0	0	-	2.437	2.437	2.794	-	-	0	-	0.00%
2024-12-12	0	2.560	2.560	2.900	-	-	0	0	-	2.437	2.437	2.761	-	-	0	-	0.00%
2024-12-11	0	2.560	2.560	2.580	2.490	2.600	418,000	1,072,520	2.5658	2.437	2.437	2.456	2.371	2.475	439,025	2.4430	-0.78%
2024-12-10	0	2.580	2.550	2.580	2.280	2.600	1,580,000	4,052,580	2.5649	2.456	2.428	2.456	2.171	2.475	1,659,473	2.4421	3.20%
2024-12-09	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-12-06	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-12-05	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-12-04	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-12-03	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-12-02	0	2.500	-	-	-	-	3,000,000	7,500,000	2.5000	2.380	-	-	-	-	3,150,899	2.3803	0.00%
2024-11-29	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-28	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-27	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-26	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-25	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-22	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-21	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-20	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-19	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-18	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-15	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-14	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-13	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-12	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-11	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-08	0	2.500	2.300	-	-	-	0	0	-	2.380	2.190	-	-	-	0	-	0.00%
2024-11-07	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-06	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-05	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-04	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-11-01	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-10-31	0	2.500	-	-	-	-	0	0	-	2.380	-	-	-	-	0	-	0.00%
2024-10-30	0	2.500	-	-	2.500	2.500	50,000	125,000	2.5000	2.380	-	-	2.380	2.380	52,515	2.3803	-0.79%
2024-10-29	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-28	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-25	0	2.520	2.500	2.740	-	-	0	0	-	2.399	2.380	2.609	-	-	0	-	0.00%
2024-10-24	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-23	0	2.520	2.500	2.690	-	-	0	0	-	2.399	2.380	2.561	-	-	0	-	0.00%
2024-10-22	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-21	0	2.520	2.510	-	-	-	0	0	-	2.399	2.390	-	-	-	0	-	0.00%
2024-10-18	0	2.520	2.500	2.760	-	-	0	0	-	2.399	2.380	2.628	-	-	0	-	0.00%
2024-10-17	0	2.520	2.500	2.760	-	-	0	0	-	2.399	2.380	2.628	-	-	0	-	0.00%
2024-10-16	0	2.520	2.500	2.730	-	-	0	0	-	2.399	2.380	2.599	-	-	0	-	0.00%
2024-10-15	0	2.520	2.500	2.760	2.500	2.500	10,000	25,000	2.5000	2.399	2.380	2.628	2.380	2.380	10,503	2.3803	0.00%
2024-10-14	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-10	0	2.520	2.500	2.800	-	-	0	0	-	2.399	2.380	2.666	-	-	0	-	0.00%
2024-10-09	0	2.520	2.500	2.720	-	-	0	0	-	2.399	2.380	2.590	-	-	0	-	0.00%
2024-10-08	0	2.520	2.510	2.650	-	-	0	0	-	2.399	2.390	2.523	-	-	0	-	0.00%
2024-10-07	0	2.520	2.510	2.620	-	-	0	0	-	2.399	2.390	2.495	-	-	0	-	0.00%
2024-10-04	0	2.520	2.510	2.750	-	-	0	0	-	2.399	2.390	2.618	-	-	0	-	0.00%
2024-10-03	0	2.520	2.500	-	-	-	0	0	-	2.399	2.380	-	-	-	0	-	0.00%
2024-10-02	0	2.520	2.520	-	2.500	2.500	14,000	35,000	2.5000	2.399	2.399	-	2.380	2.380	14,704	2.3803	0.80%
2024-09-30	0	2.500	2.500	-	2.500	2.500	10,000	25,000	2.5000	2.380	2.380	-	2.380	2.380	10,503	2.3803	-1.19%
2024-09-27	0	2.530	2.530	2.700	2.500	2.500	24,000	60,000	2.5000	2.409	2.409	2.571	2.380	2.380	25,207	2.3803	1.20%
2024-09-26	0	2.500	-	2.500	2.400	2.500	62,000	153,800	2.4806	2.380	-	2.380	2.285	2.380	65,119	2.3618	0.00%
2024-09-25	0	2.500	2.500	-	2.500	2.500	10,000	25,000	2.5000	2.380	2.380	-	2.380	2.380	10,503	2.3803	0.00%
2024-09-24	0	2.500	2.500	-	2.500	2.500	2,000	5,000	2.5000	2.380	2.380	-	2.380	2.380	2,101	2.3803	0.00%
2024-09-23	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-20	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-19	0	2.500	2.500	2.700	-	-	0	0	-	2.380	2.380	2.571	-	-	0	-	0.00%
2024-09-17	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-16	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-13	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-12	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-11	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-10	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-09	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-05	0	2.500	2.500	-	2.500	2.500	4,000	10,000	2.5000	2.380	2.380	-	2.380	2.380	4,201	2.3803	0.00%
2024-09-04	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-03	0	2.500	2.500	-	-	-	0	0	-	2.380	2.380	-	-	-	0	-	0.00%
2024-09-02	0	2.500	2.500	2.650	-	-	0	0	-	2.380	2.380	2.523	-	-	0	-	2.67%
2024-08-30	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-29	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-28	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-08-27	0	2.500	2.500	-	2.500	2.500	16,000	40,000	2.5000	2.318	2.318	-	2.318	2.318	17,253	2.3184	-1.96%
2024-08-26	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-23	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-22	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-21	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-20	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-19	0	2.550	2.500	-	-	-	0	0	-	2.365	2.318	-	-	-	0	-	0.00%
2024-08-16	0	2.550	2.500	-	2.500	2.550	26,000	65,500	2.5192	2.365	2.318	-	2.318	2.365	28,037	2.3362	2.00%
2024-08-15	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-14	0	2.500	2.500	2.600	-	-	0	0	-	2.318	2.318	2.411	-	-	0	-	0.00%
2024-08-13	0	2.500	2.500	2.600	-	-	0	0	-	2.318	2.318	2.411	-	-	0	-	0.00%
2024-08-12	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-09	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-08	0	2.500	2.500	2.600	-	-	0	0	-	2.318	2.318	2.411	-	-	0	-	0.00%
2024-08-07	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-06	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-08-05	0	2.500	2.500	2.700	2.500	2.500	14,000	35,000	2.5000	2.318	2.318	2.504	2.318	2.318	15,097	2.3184	-0.79%
2024-08-02	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-08-01	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-31	0	2.520	2.510	2.520	-	-	0	0	-	2.337	2.328	2.337	-	-	0	-	0.00%
2024-07-30	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-29	0	2.520	2.500	2.700	-	-	0	0	-	2.337	2.318	2.504	-	-	0	-	0.00%
2024-07-26	0	2.520	2.520	-	2.500	2.500	10,000	25,000	2.5000	2.337	2.337	-	2.318	2.318	10,783	2.3184	0.00%
2024-07-25	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-24	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-23	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-22	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-19	0	2.520	2.500	2.570	-	-	0	0	-	2.337	2.318	2.383	-	-	0	-	0.00%
2024-07-18	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-17	0	2.520	2.500	2.700	-	-	0	0	-	2.337	2.318	2.504	-	-	0	-	0.00%
2024-07-16	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-15	0	2.520	2.500	-	-	-	0	0	-	2.337	2.318	-	-	-	0	-	0.00%
2024-07-12	0	2.520	2.520	2.590	2.520	2.520	4,000	10,080	2.5200	2.337	2.337	2.402	2.337	2.337	4,313	2.3369	0.40%
2024-07-11	0	2.510	2.510	2.590	2.510	2.510	4,000	10,040	2.5100	2.328	2.328	2.402	2.328	2.328	4,313	2.3277	0.00%
2024-07-10	0	2.510	2.510	2.580	2.500	2.500	2,000	5,000	2.5000	2.328	2.328	2.393	2.318	2.318	2,157	2.3184	0.40%
2024-07-09	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-07-08	0	2.500	2.500	2.600	-	-	0	0	-	2.318	2.318	2.411	-	-	0	-	0.00%
2024-07-05	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-07-04	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-07-03	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-07-02	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-06-28	0	2.500	2.500	2.700	2.500	2.500	10,000	25,000	2.5000	2.318	2.318	2.504	2.318	2.318	10,783	2.3184	0.00%
2024-06-27	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-06-26	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-25	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-24	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-21	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-06-20	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-19	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-18	0	2.500	2.500	2.700	2.500	2.500	10,000	25,000	2.5000	2.318	2.318	2.504	2.318	2.318	10,783	2.3184	0.00%
2024-06-17	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-14	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-13	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-12	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-11	0	2.500	2.500	2.700	-	-	0	0	-	2.318	2.318	2.504	-	-	0	-	0.00%
2024-06-07	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-06	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-05	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-04	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-06-03	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-05-31	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-05-30	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-05-29	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-05-28	0	2.500	2.500	-	2.500	2.500	4,000	10,000	2.5000	2.318	2.318	-	2.318	2.318	4,313	2.3184	0.00%
2024-05-27	0	2.500	2.370	2.500	-	-	0	0	-	2.318	2.198	2.318	-	-	0	-	0.00%
2024-05-24	0	2.500	2.370	-	-	-	0	0	-	2.318	2.198	-	-	-	0	-	0.00%
2024-05-23	0	2.500	2.370	-	-	-	0	0	-	2.318	2.198	-	-	-	0	-	0.00%
2024-05-22	0	2.500	2.370	-	-	-	0	0	-	2.318	2.198	-	-	-	0	-	0.00%
2024-05-21	0	2.500	2.370	-	-	-	0	0	-	2.318	2.198	-	-	-	0	-	0.00%
2024-05-20	0	2.500	2.370	-	-	-	0	0	-	2.318	2.198	-	-	-	0	-	0.00%
2024-05-17	0	2.500	2.350	2.700	-	-	0	0	-	2.318	2.179	2.504	-	-	0	-	0.00%
2024-05-16	0	2.500	-	-	-	-	0	0	-	2.318	-	-	-	-	0	-	0.00%
2024-05-14	0	2.500	2.330	-	-	-	0	0	-	2.318	2.161	-	-	-	0	-	0.00%
2024-05-13	0	2.500	2.500	-	2.500	2.500	62,000	155,000	2.5000	2.318	2.318	-	2.318	2.318	66,857	2.3184	0.00%
2024-05-10	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-05-09	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-05-08	0	2.500	2.500	-	2.490	2.490	30,000	74,700	2.4900	2.318	2.318	-	2.309	2.309	32,350	2.3091	0.00%
2024-05-07	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-05-06	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-05-03	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-05-02	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-30	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-29	0	2.500	2.380	2.500	-	-	0	0	-	2.318	2.207	2.318	-	-	0	-	0.00%
2024-04-26	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-25	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-24	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-23	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-22	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-19	0	2.500	2.380	2.550	-	-	0	0	-	2.318	2.207	2.365	-	-	0	-	0.00%
2024-04-18	0	2.500	2.390	-	-	-	0	0	-	2.318	2.216	-	-	-	0	-	0.00%
2024-04-17	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-16	0	2.500	2.380	-	-	-	0	0	-	2.318	2.207	-	-	-	0	-	0.00%
2024-04-15	0	2.500	2.410	2.650	-	-	0	0	-	2.318	2.235	2.457	-	-	0	-	0.00%
2024-04-12	0	2.500	2.410	2.650	-	-	0	0	-	2.318	2.235	2.457	-	-	0	-	0.00%
2024-04-11	0	2.500	2.410	-	-	-	0	0	-	2.318	2.235	-	-	-	0	-	0.00%
2024-04-10	0	2.500	2.410	-	-	-	0	0	-	2.318	2.235	-	-	-	0	-	0.00%
2024-04-09	0	2.500	2.410	2.700	-	-	0	0	-	2.318	2.235	2.504	-	-	0	-	0.00%
2024-04-08	0	2.500	2.410	-	-	-	0	0	-	2.318	2.235	-	-	-	0	-	0.00%
2024-04-05	0	2.500	2.410	-	-	-	0	0	-	2.318	2.235	-	-	-	0	-	0.00%
2024-04-03	0	2.500	2.410	-	-	-	0	0	-	2.318	2.235	-	-	-	0	-	0.00%
2024-04-02	0	2.500	2.410	2.500	2.500	2.500	2,000	5,000	2.5000	2.318	2.235	2.318	2.318	2.318	2,157	2.3184	0.00%
2024-03-28	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-03-27	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-03-26	0	2.500	2.500	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2024-03-25	0	2.500	2.500	-	2.450	2.500	12,000	29,600	2.4667	2.318	2.318	-	2.272	2.318	12,940	2.2875	0.00%
2024-03-22	0	2.500	2.420	2.500	-	-	0	0	-	2.318	2.244	2.318	-	-	0	-	-1.96%
2024-03-21	0	2.550	2.500	2.650	2.360	2.550	246,000	603,720	2.4541	2.365	2.318	2.457	2.189	2.365	265,271	2.2759	2.00%
2024-03-20	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-19	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-18	0	2.500	2.370	2.500	-	-	0	0	-	2.318	2.198	2.318	-	-	0	-	0.00%
2024-03-15	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-14	0	2.500	2.420	2.500	-	-	0	0	-	2.318	2.244	2.318	-	-	0	-	0.00%
2024-03-13	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-12	0	2.500	2.370	2.500	-	-	0	0	-	2.318	2.198	2.318	-	-	0	-	0.00%
2024-03-11	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-08	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-07	0	2.500	2.370	2.500	2.370	2.500	22,000	53,200	2.4182	2.318	2.198	2.318	2.198	2.318	23,723	2.2425	0.00%
2024-03-06	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-05	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-04	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-03-01	0	2.500	2.360	2.500	-	-	0	0	-	2.318	2.189	2.318	-	-	0	-	0.00%
2024-02-29	0	2.500	2.400	2.500	-	-	3,060,000	7,650,000	2.5000	2.318	2.226	2.318	-	-	3,299,709	2.3184	0.00%
2024-02-28	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-27	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-26	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-23	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-22	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-21	0	2.500	2.410	2.500	-	-	0	0	-	2.318	2.235	2.318	-	-	0	-	0.00%
2024-02-20	0	2.500	2.480	2.500	2.500	2.550	64,000	160,100	2.5016	2.318	2.300	2.318	2.318	2.365	69,014	2.3198	1.21%
2024-02-19	0	2.470	2.470	2.910	2.470	2.470	16,000	39,520	2.4700	2.291	2.291	2.699	2.291	2.291	17,253	2.2906	-5.00%
2024-02-16	0	2.600	2.600	2.920	2.500	2.510	4,000	10,020	2.5050	2.411	2.411	2.708	2.318	2.328	4,313	2.3230	0.00%
2024-02-15	0	2.600	2.500	2.920	-	-	0	0	-	2.411	2.318	2.708	-	-	0	-	0.00%
2024-02-14	0	2.600	2.500	2.920	-	-	0	0	-	2.411	2.318	2.708	-	-	0	-	0.00%
2024-02-09	0	2.600	2.500	2.920	-	-	0	0	-	2.411	2.318	2.708	-	-	0	-	0.00%
2024-02-08	0	2.600	2.500	2.920	2.600	2.600	6,000	15,600	2.6000	2.411	2.318	2.708	2.411	2.411	6,470	2.4111	0.00%
2024-02-07	0	2.600	2.450	2.600	2.400	2.600	86,000	209,600	2.4372	2.411	2.272	2.411	2.226	2.411	92,737	2.2602	1.96%
2024-02-06	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-02-05	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-02-02	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-02-01	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-31	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-30	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-29	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-26	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-25	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-24	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-23	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-22	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-19	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-18	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-17	0	2.550	2.500	2.600	-	-	0	0	-	2.365	2.318	2.411	-	-	0	-	0.00%
2024-01-16	0	2.550	2.500	2.600	-	-	0	0	-	2.365	2.318	2.411	-	-	0	-	0.00%
2024-01-15	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-12	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-11	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-10	0	2.550	2.500	2.750	-	-	0	0	-	2.365	2.318	2.550	-	-	0	-	0.00%
2024-01-09	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-08	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-05	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2024-01-04	0	2.550	2.500	2.750	-	-	0	0	-	2.365	2.318	2.550	-	-	0	-	0.00%
2024-01-03	0	2.550	2.500	2.600	-	-	0	0	-	2.365	2.318	2.411	-	-	0	-	0.00%
2024-01-02	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-29	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-28	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-27	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-22	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-21	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-20	0	2.550	2.510	2.700	-	-	0	0	-	2.365	2.328	2.504	-	-	0	-	0.00%
2023-12-19	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-18	0	2.550	2.500	2.860	-	-	0	0	-	2.365	2.318	2.652	-	-	0	-	0.00%
2023-12-15	0	2.550	2.510	2.580	-	-	0	0	-	2.365	2.328	2.393	-	-	0	-	0.00%
2023-12-14	0	2.550	2.510	2.650	-	-	0	0	-	2.365	2.328	2.457	-	-	0	-	0.00%
2023-12-13	0	2.550	2.500	2.580	2.420	2.550	34,000	85,780	2.5229	2.365	2.318	2.393	2.244	2.365	36,663	2.3397	2.82%
2023-12-12	0	2.510	2.440	2.680	-	-	0	0	-	2.300	2.236	2.456	-	-	0	-	0.00%
2023-12-11	0	2.510	2.320	2.520	2.400	2.510	26,000	63,820	2.4546	2.300	2.126	2.309	2.199	2.300	28,376	2.2491	0.40%
2023-12-08	0	2.500	2.520	2.550	2.320	2.520	50,000	118,980	2.3796	2.291	2.309	2.336	2.126	2.309	54,569	2.1804	0.00%
2023-12-07	0	2.500	2.350	2.500	-	-	0	0	-	2.291	2.153	2.291	-	-	0	-	0.00%
2023-12-06	0	2.500	2.350	2.490	2.500	2.500	8,000	20,000	2.5000	2.291	2.153	2.282	2.291	2.291	8,731	2.2907	-3.85%
2023-12-05	0	2.600	2.500	2.600	2.600	2.600	4,000	10,400	2.6000	2.382	2.291	2.382	2.382	2.382	4,366	2.3823	0.00%
2023-12-04	0	2.600	2.600	2.800	-	-	0	0	-	2.382	2.382	2.566	-	-	0	-	0.00%
2023-12-01	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-30	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-29	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-28	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-27	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-24	0	2.600	2.500	2.810	-	-	0	0	-	2.382	2.291	2.575	-	-	0	-	0.00%
2023-11-23	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-22	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-21	0	2.600	2.500	2.800	-	-	0	0	-	2.382	2.291	2.566	-	-	0	-	0.00%
2023-11-20	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-17	0	2.600	2.500	2.850	-	-	0	0	-	2.382	2.291	2.611	-	-	0	-	0.00%
2023-11-16	0	2.600	2.600	2.850	-	-	0	0	-	2.382	2.382	2.611	-	-	0	-	0.00%
2023-11-15	0	2.600	2.510	2.600	-	-	0	0	-	2.382	2.300	2.382	-	-	0	-	-0.76%
2023-11-14	0	2.620	2.600	2.830	2.620	2.620	2,000	5,240	2.6200	2.401	2.382	2.593	2.401	2.401	2,183	2.4006	0.77%
2023-11-13	0	2.600	2.500	2.620	-	-	0	0	-	2.382	2.291	2.401	-	-	0	-	0.00%
2023-11-10	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-09	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-08	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-07	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-06	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-03	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-02	0	2.600	2.500	2.640	-	-	0	0	-	2.382	2.291	2.419	-	-	0	-	0.00%
2023-11-01	0	2.600	2.600	2.640	-	-	0	0	-	2.382	2.382	2.419	-	-	0	-	0.00%
2023-10-31	0	2.600	2.600	2.650	-	-	0	0	-	2.382	2.382	2.428	-	-	0	-	0.00%
2023-10-30	0	2.600	2.500	2.700	-	-	0	0	-	2.382	2.291	2.474	-	-	0	-	0.00%
2023-10-27	0	2.600	2.500	2.830	-	-	0	0	-	2.382	2.291	2.593	-	-	0	-	0.00%
2023-10-26	0	2.600	2.500	2.830	-	-	0	0	-	2.382	2.291	2.593	-	-	0	-	0.00%
2023-10-25	0	2.600	2.600	2.780	-	-	0	0	-	2.382	2.382	2.547	-	-	0	-	1.96%
2023-10-24	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-20	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-19	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-18	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-17	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-16	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-13	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-12	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-11	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-10	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-09	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-10-06	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-05	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-04	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-10-03	0	2.550	2.500	2.780	-	-	0	0	-	2.336	2.291	2.547	-	-	0	-	0.00%
2023-09-29	0	2.550	2.500	2.770	-	-	0	0	-	2.336	2.291	2.538	-	-	0	-	0.00%
2023-09-28	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-27	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-26	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-25	0	2.550	2.500	2.750	-	-	0	0	-	2.336	2.291	2.520	-	-	0	-	0.00%
2023-09-22	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-21	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-20	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-19	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-18	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-15	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-14	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-13	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-12	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-11	0	2.550	2.510	2.780	-	-	0	0	-	2.336	2.300	2.547	-	-	0	-	0.00%
2023-09-07	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-06	0	2.550	2.500	-	-	-	0	0	-	2.336	2.291	-	-	-	0	-	0.00%
2023-09-05	0	2.550	2.520	-	-	-	0	0	-	2.336	2.309	-	-	-	0	-	0.00%
2023-09-04	0	2.550	2.500	2.750	-	-	0	0	-	2.336	2.291	2.520	-	-	0	-	0.00%
2023-08-31	0	2.550	2.550	2.750	-	-	0	0	-	2.336	2.336	2.520	-	-	0	-	1.80%
2023-08-30	0	2.570	2.500	2.750	-	-	0	0	-	2.295	2.233	2.456	-	-	0	-	0.00%
2023-08-29	0	2.570	2.500	2.720	-	-	0	0	-	2.295	2.233	2.429	-	-	0	-	0.00%
2023-08-28	0	2.570	2.530	2.750	2.390	2.620	30,000	77,620	2.5873	2.295	2.260	2.456	2.135	2.340	33,591	2.3107	-4.81%
2023-08-25	0	2.700	2.650	2.740	2.500	2.700	12,000	31,160	2.5967	2.411	2.367	2.447	2.233	2.411	13,436	2.3191	5.88%
2023-08-24	0	2.550	2.550	2.740	2.500	2.500	2,000	5,000	2.5000	2.277	2.277	2.447	2.233	2.233	2,239	2.2327	-5.56%
2023-08-23	0	2.700	2.520	2.740	-	-	0	0	-	2.411	2.251	2.447	-	-	0	-	0.00%
2023-08-22	0	2.700	2.500	2.740	-	-	0	0	-	2.411	2.233	2.447	-	-	0	-	0.00%
2023-08-21	0	2.700	2.500	2.740	-	-	0	0	-	2.411	2.233	2.447	-	-	0	-	0.00%
2023-08-18	0	2.700	2.530	2.740	-	-	0	0	-	2.411	2.260	2.447	-	-	0	-	0.00%
2023-08-17	0	2.700	2.500	2.740	-	-	0	0	-	2.411	2.233	2.447	-	-	0	-	0.00%
2023-08-16	0	2.700	2.500	2.740	-	-	0	0	-	2.411	2.233	2.447	-	-	0	-	0.00%
2023-08-15	0	2.700	2.520	2.710	2.700	2.700	6,000	16,200	2.7000	2.411	2.251	2.420	2.411	2.411	6,718	2.4114	3.05%
2023-08-14	0	2.620	2.500	2.740	-	-	0	0	-	2.340	2.233	2.447	-	-	0	-	0.00%
2023-08-11	0	2.620	2.550	2.740	-	-	0	0	-	2.340	2.277	2.447	-	-	0	-	0.00%
2023-08-10	0	2.620	2.620	2.740	-	-	0	0	-	2.340	2.340	2.447	-	-	0	-	0.00%
2023-08-09	0	2.620	2.500	2.740	-	-	0	0	-	2.340	2.233	2.447	-	-	0	-	0.00%
2023-08-08	0	2.620	2.500	2.740	-	-	0	0	-	2.340	2.233	2.447	-	-	0	-	0.00%
2023-08-07	0	2.620	2.500	2.740	-	-	0	0	-	2.340	2.233	2.447	-	-	0	-	0.00%
2023-08-04	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-08-03	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-08-02	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-08-01	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-31	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-28	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-27	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-26	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-25	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-24	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-21	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-20	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-19	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-18	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-14	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-13	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-12	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-11	0	2.620	2.510	2.750	-	-	0	0	-	2.340	2.242	2.456	-	-	0	-	0.00%
2023-07-10	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-07	0	2.620	2.580	2.750	-	-	0	0	-	2.340	2.304	2.456	-	-	0	-	0.00%
2023-07-06	0	2.620	2.550	2.750	-	-	0	0	-	2.340	2.277	2.456	-	-	0	-	0.00%
2023-07-05	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-07-04	0	2.620	2.530	2.750	-	-	0	0	-	2.340	2.260	2.456	-	-	0	-	0.00%
2023-07-03	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-06-30	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-06-29	0	2.620	2.550	2.750	-	-	0	0	-	2.340	2.277	2.456	-	-	0	-	0.00%
2023-06-28	0	2.620	2.520	2.750	-	-	0	0	-	2.340	2.251	2.456	-	-	0	-	0.00%
2023-06-27	0	2.620	2.500	2.750	-	-	0	0	-	2.340	2.233	2.456	-	-	0	-	0.00%
2023-06-26	0	2.620	2.550	2.750	2.600	2.620	6,000	15,660	2.6100	2.340	2.277	2.456	2.322	2.340	6,718	2.3310	2.75%
2023-06-23	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-21	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-20	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-19	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-16	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-15	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-14	0	2.550	2.500	2.720	-	-	0	0	-	2.277	2.233	2.429	-	-	0	-	0.00%
2023-06-13	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-12	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-09	0	2.550	2.500	2.740	-	-	0	0	-	2.277	2.233	2.447	-	-	0	-	0.00%
2023-06-08	0	2.550	2.500	2.750	-	-	0	0	-	2.277	2.233	2.456	-	-	0	-	0.00%
2023-06-07	0	2.550	2.500	2.850	-	-	0	0	-	2.277	2.233	2.545	-	-	0	-	0.00%
2023-06-06	0	2.550	2.550	2.800	2.460	2.460	20,000	49,200	2.4600	2.277	2.277	2.501	2.197	2.197	22,394	2.1970	-1.92%
2023-06-05	0	2.600	2.500	2.600	2.700	2.700	10,000	27,000	2.7000	2.322	2.233	2.322	2.411	2.411	11,197	2.4114	0.00%
2023-06-02	0	2.600	2.500	2.770	-	-	0	0	-	2.322	2.233	2.474	-	-	0	-	0.00%
2023-06-01	0	2.600	2.550	2.850	2.430	2.600	14,000	34,500	2.4643	2.322	2.277	2.545	2.170	2.322	15,676	2.2008	-1.14%
2023-05-31	0	2.630	2.420	2.840	-	-	0	0	-	2.349	2.161	2.536	-	-	0	-	0.00%
2023-05-30	0	2.630	2.500	2.840	-	-	0	0	-	2.349	2.233	2.536	-	-	0	-	0.00%
2023-05-29	0	2.630	2.500	2.650	2.500	2.660	32,000	83,000	2.5938	2.349	2.233	2.367	2.233	2.376	35,830	2.3165	-0.75%
2023-05-25	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-24	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-23	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-22	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-19	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-18	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-17	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-16	0	2.650	2.500	2.850	-	-	0	0	-	2.367	2.233	2.545	-	-	0	-	0.00%
2023-05-15	0	2.650	2.450	2.840	-	-	0	0	-	2.367	2.188	2.536	-	-	0	-	0.00%
2023-05-12	0	2.650	2.410	2.880	-	-	0	0	-	2.367	2.152	2.572	-	-	0	-	0.00%
2023-05-11	0	2.650	2.410	2.880	-	-	0	0	-	2.367	2.152	2.572	-	-	0	-	0.00%
2023-05-10	0	2.650	2.500	2.650	-	-	0	0	-	2.367	2.233	2.367	-	-	0	-	0.00%
2023-05-09	0	2.650	2.500	2.880	-	-	0	0	-	2.367	2.233	2.572	-	-	0	-	0.00%
2023-05-08	0	2.650	2.650	2.880	-	-	0	0	-	2.367	2.367	2.572	-	-	0	-	1.92%
2023-05-05	0	2.600	2.600	2.880	-	-	0	0	-	2.322	2.322	2.572	-	-	0	-	1.96%
2023-05-04	0	2.550	2.550	2.880	2.400	2.410	10,000	24,060	2.4060	2.277	2.277	2.572	2.143	2.152	11,197	2.1488	-4.14%
2023-05-03	0	2.660	2.360	2.880	-	-	0	0	-	2.376	2.108	2.572	-	-	0	-	0.00%
2023-05-02	0	2.660	2.360	2.880	-	-	0	0	-	2.376	2.108	2.572	-	-	0	-	0.00%
2023-04-28	0	2.660	2.370	2.880	-	-	0	0	-	2.376	2.117	2.572	-	-	0	-	0.00%
2023-04-27	0	2.660	2.380	2.880	-	-	0	0	-	2.376	2.126	2.572	-	-	0	-	0.00%
2023-04-26	0	2.660	2.380	2.880	-	-	0	0	-	2.376	2.126	2.572	-	-	0	-	0.00%
2023-04-25	0	2.660	2.350	2.880	-	-	0	0	-	2.376	2.099	2.572	-	-	0	-	0.00%
2023-04-24	0	2.660	2.350	2.880	-	-	0	0	-	2.376	2.099	2.572	-	-	0	-	0.00%
2023-04-21	0	2.660	-	2.880	-	-	0	0	-	2.376	-	2.572	-	-	0	-	0.00%
2023-04-20	0	2.660	-	2.660	-	-	0	0	-	2.376	-	2.376	-	-	0	-	0.00%
2023-04-19	0	2.660	2.440	2.660	-	-	0	0	-	2.376	2.179	2.376	-	-	0	-	0.00%
2023-04-18	0	2.660	2.370	2.660	-	-	0	0	-	2.376	2.117	2.376	-	-	0	-	0.00%
2023-04-17	0	2.660	-	2.660	-	-	0	0	-	2.376	-	2.376	-	-	0	-	0.00%
2023-04-14	0	2.660	-	2.870	-	-	0	0	-	2.376	-	2.563	-	-	0	-	0.00%
2023-04-13	0	2.660	2.350	2.880	-	-	0	0	-	2.376	2.099	2.572	-	-	0	-	0.00%
2023-04-12	0	2.660	2.350	2.880	-	-	0	0	-	2.376	2.099	2.572	-	-	0	-	0.00%
2023-04-11	0	2.660	2.420	2.870	-	-	0	0	-	2.376	2.161	2.563	-	-	0	-	0.00%
2023-04-06	0	2.660	2.500	2.880	-	-	0	0	-	2.376	2.233	2.572	-	-	0	-	0.00%
2023-04-04	0	2.660	2.590	2.880	-	-	0	0	-	2.376	2.313	2.572	-	-	0	-	0.00%
2023-04-03	0	2.660	2.590	2.880	-	-	0	0	-	2.376	2.313	2.572	-	-	0	-	0.00%
2023-03-31	0	2.660	2.350	2.880	-	-	0	0	-	2.376	2.099	2.572	-	-	0	-	0.00%
2023-03-30	0	2.660	2.380	2.880	-	-	0	0	-	2.376	2.126	2.572	-	-	0	-	0.00%
2023-03-29	0	2.660	2.360	2.800	-	-	0	0	-	2.376	2.108	2.501	-	-	0	-	0.00%
2023-03-28	0	2.660	2.370	2.880	-	-	0	0	-	2.376	2.117	2.572	-	-	0	-	0.00%
2023-03-27	0	2.660	2.380	2.870	-	-	0	0	-	2.376	2.126	2.563	-	-	0	-	0.00%
2023-03-24	0	2.660	2.330	2.880	-	-	0	0	-	2.376	2.081	2.572	-	-	0	-	0.00%
2023-03-23	0	2.660	-	2.880	-	-	0	0	-	2.376	-	2.572	-	-	0	-	0.00%
2023-03-22	0	2.660	2.400	2.820	-	-	0	0	-	2.376	2.143	2.519	-	-	0	-	0.00%
2023-03-21	0	2.660	-	2.880	-	-	0	0	-	2.376	-	2.572	-	-	0	-	0.00%
2023-03-20	0	2.660	2.420	2.880	-	-	0	0	-	2.376	2.161	2.572	-	-	0	-	0.00%
2023-03-17	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-16	0	2.660	2.410	2.820	-	-	0	0	-	2.376	2.152	2.519	-	-	0	-	0.00%
2023-03-15	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-14	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-13	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-10	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-09	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-08	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-07	0	2.660	2.430	2.880	-	-	0	0	-	2.376	2.170	2.572	-	-	0	-	0.00%
2023-03-06	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-03	0	2.660	2.410	2.830	-	-	20	46	2.3000	2.376	2.152	2.527	-	-	22	2.0541	0.00%
2023-03-02	0	2.660	2.410	-	-	-	0	0	-	2.376	2.152	-	-	-	0	-	0.00%
2023-03-01	0	2.660	2.600	2.800	2.660	2.660	186,000	494,760	2.6600	2.376	2.322	2.501	2.376	2.376	208,264	2.3756	-5.00%
2023-02-28	0	2.800	2.410	2.800	-	-	0	0	-	2.501	2.152	2.501	-	-	0	-	0.00%
2023-02-27	0	2.800	-	2.800	2.870	2.870	2,000	5,740	2.8700	2.501	-	2.501	2.563	2.563	2,239	2.5632	-3.11%
2023-02-24	0	2.890	2.460	2.890	2.660	2.900	102,000	271,800	2.6647	2.581	2.197	2.581	2.376	2.590	114,209	2.3798	8.65%
2023-02-23	0	2.660	2.480	2.900	2.660	2.660	200,000	532,000	2.6600	2.376	2.215	2.590	2.376	2.376	223,940	2.3756	-1.48%
2023-02-22	0	2.700	2.370	2.900	-	-	0	0	-	2.411	2.117	2.590	-	-	0	-	0.00%
2023-02-21	0	2.700	2.370	2.900	-	-	0	0	-	2.411	2.117	2.590	-	-	0	-	0.00%
2023-02-20	0	2.700	2.370	2.900	-	-	0	0	-	2.411	2.117	2.590	-	-	0	-	0.00%
2023-02-17	0	2.700	2.600	2.900	-	-	0	0	-	2.411	2.322	2.590	-	-	0	-	0.00%
2023-02-16	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-15	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-14	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-13	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-10	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-09	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-08	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-07	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-06	0	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2023-02-03	0	2.700	2.650	2.880	-	-	0	0	-	2.411	2.367	2.572	-	-	0	-	0.00%
2023-02-02	0	2.700	2.650	2.880	-	-	0	0	-	2.411	2.367	2.572	-	-	0	-	0.00%
2023-02-01	0	2.700	2.600	2.700	2.580	2.700	32,000	83,320	2.6038	2.411	2.322	2.411	2.304	2.411	35,830	2.3254	8.87%
2023-01-31	0	2.480	2.480	2.590	2.350	2.440	24,000	57,820	2.4092	2.215	2.215	2.313	2.099	2.179	26,873	2.1516	0.00%
2023-01-30	0	2.480	2.380	2.480	-	-	0	0	-	2.215	2.126	2.215	-	-	0	-	0.00%
2023-01-27	0	2.480	2.400	2.600	2.480	2.480	20,000	49,600	2.4800	2.215	2.143	2.322	2.215	2.215	22,394	2.2149	-1.20%
2023-01-26	0	2.510	2.490	2.880	2.500	2.530	10,000	25,160	2.5160	2.242	2.224	2.572	2.233	2.260	11,197	2.2470	-1.57%
2023-01-20	0	2.550	2.550	2.690	2.550	2.620	14,000	36,040	2.5743	2.277	2.277	2.402	2.277	2.340	15,676	2.2991	-2.67%
2023-01-19	0	2.620	2.550	2.880	-	-	0	0	-	2.340	2.277	2.572	-	-	0	-	0.00%
2023-01-18	0	2.620	2.500	2.880	2.580	2.620	8,000	20,720	2.5900	2.340	2.233	2.572	2.304	2.340	8,958	2.3131	-2.24%
2023-01-17	0	2.680	2.470	2.880	-	-	0	0	-	2.393	2.206	2.572	-	-	0	-	0.00%
2023-01-16	0	2.680	2.460	3.050	2.680	2.680	110,000	294,800	2.6800	2.393	2.197	2.724	2.393	2.393	123,167	2.3935	0.00%
2023-01-13	0	2.680	2.460	3.050	-	-	0	0	-	2.393	2.197	2.724	-	-	0	-	0.00%
2023-01-12	0	2.680	2.450	2.680	-	-	0	0	-	2.393	2.188	2.393	-	-	0	-	0.00%
2023-01-11	0	2.680	2.450	2.680	-	-	0	0	-	2.393	2.188	2.393	-	-	0	-	0.00%
2023-01-10	0	2.680	2.650	2.680	-	-	0	0	-	2.393	2.367	2.393	-	-	0	-	0.00%
2023-01-09	0	2.680	2.490	3.050	-	-	0	0	-	2.393	2.224	2.724	-	-	0	-	0.00%
2023-01-06	0	2.680	2.450	3.050	-	-	0	0	-	2.393	2.188	2.724	-	-	0	-	0.00%
2023-01-05	0	2.680	2.480	3.050	-	-	0	0	-	2.393	2.215	2.724	-	-	0	-	0.00%
2023-01-04	0	2.680	2.650	2.700	2.680	2.680	2,000	5,360	2.6800	2.393	2.367	2.411	2.393	2.393	2,239	2.3935	-0.74%
2023-01-03	0	2.700	2.460	3.050	-	-	0	0	-	2.411	2.197	2.724	-	-	0	-	0.00%
2022-12-30	0	2.700	2.680	2.700	-	-	0	0	-	2.411	2.393	2.411	-	-	0	-	0.00%
2022-12-29	0	2.700	2.650	2.700	-	-	0	0	-	2.411	2.367	2.411	-	-	0	-	0.00%
2022-12-28	0	2.700	2.700	2.800	2.650	2.700	18,000	48,300	2.6833	2.411	2.411	2.501	2.367	2.411	20,155	2.3965	0.00%
2022-12-23	0	2.700	2.650	2.800	2.650	2.700	16,000	42,900	2.6813	2.411	2.367	2.501	2.367	2.411	17,915	2.3946	0.00%
2022-12-22	0	2.700	2.650	2.700	2.650	2.700	10,000	26,800	2.6800	2.411	2.367	2.411	2.367	2.411	11,197	2.3935	0.00%
2022-12-21	0	2.700	2.650	2.700	2.600	2.700	12,000	31,600	2.6333	2.411	2.367	2.411	2.322	2.411	13,436	2.3518	1.50%
2022-12-20	0	2.660	2.650	2.750	2.500	2.800	24,000	63,880	2.6617	2.376	2.367	2.456	2.233	2.501	26,873	2.3771	-1.48%
2022-12-19	0	2.700	2.520	2.700	2.700	2.700	14,000	37,800	2.7000	2.411	2.251	2.411	2.411	2.411	15,676	2.4114	0.00%
2022-12-16	0	2.700	2.700	3.000	-	-	0	0	-	2.411	2.411	2.679	-	-	0	-	0.00%
2022-12-15	0	2.700	2.700	3.000	-	-	0	0	-	2.411	2.411	2.679	-	-	0	-	0.00%
2022-12-14	0	2.700	2.700	2.900	-	-	0	0	-	2.411	2.411	2.590	-	-	0	-	0.00%
2022-12-13	0	2.700	2.700	-	-	-	0	0	-	2.411	2.411	-	-	-	0	-	1.12%
2022-12-12	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-09	0	2.700	2.700	-	2.700	2.700	2,000	5,400	2.7000	2.385	2.385	-	2.385	2.385	2,265	2.3846	0.00%
2022-12-08	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-07	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-06	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-05	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-02	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-12-01	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-30	0	2.700	2.700	2.930	-	-	0	0	-	2.385	2.385	2.588	-	-	0	-	0.00%
2022-11-29	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-28	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-25	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-24	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-23	0	2.700	2.700	2.900	-	-	0	0	-	2.385	2.385	2.561	-	-	0	-	0.00%
2022-11-22	0	2.700	2.700	2.900	-	-	0	0	-	2.385	2.385	2.561	-	-	0	-	0.00%
2022-11-21	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-18	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-17	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-16	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-15	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-14	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-11	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-10	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-09	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-08	0	2.700	2.700	2.860	-	-	0	0	-	2.385	2.385	2.526	-	-	0	-	0.00%
2022-11-07	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	0.00%
2022-11-04	0	2.700	2.700	-	-	-	0	0	-	2.385	2.385	-	-	-	0	-	1.89%
2022-11-03	0	2.650	2.650	2.810	2.450	2.600	12,000	30,220	2.5183	2.340	2.340	2.482	2.164	2.296	13,587	2.2241	0.00%
2022-11-02	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-11-01	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-10-31	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-10-28	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-10-27	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-10-26	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-25	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-24	0	2.650	2.510	2.700	-	-	0	0	-	2.340	2.217	2.385	-	-	0	-	0.00%
2022-10-21	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-20	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-19	0	2.650	2.440	2.700	-	-	0	0	-	2.340	2.155	2.385	-	-	0	-	0.00%
2022-10-18	0	2.650	2.650	2.700	2.600	2.600	8,000	20,800	2.6000	2.340	2.340	2.385	2.296	2.296	9,058	2.2963	0.00%
2022-10-17	0	2.650	2.450	2.700	-	-	0	0	-	2.340	2.164	2.385	-	-	0	-	0.00%
2022-10-14	0	2.650	2.440	2.700	-	-	0	0	-	2.340	2.155	2.385	-	-	0	-	0.00%
2022-10-13	0	2.650	2.510	2.700	-	-	0	0	-	2.340	2.217	2.385	-	-	0	-	0.00%
2022-10-12	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-11	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-10	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-07	0	2.650	2.500	2.700	-	-	0	0	-	2.340	2.208	2.385	-	-	0	-	0.00%
2022-10-06	0	2.650	2.500	2.690	-	-	0	0	-	2.340	2.208	2.376	-	-	0	-	0.00%
2022-10-05	0	2.650	2.510	2.690	-	-	0	0	-	2.340	2.217	2.376	-	-	0	-	0.00%
2022-10-03	0	2.650	2.500	2.690	-	-	0	0	-	2.340	2.208	2.376	-	-	0	-	0.00%
2022-09-30	0	2.650	2.510	2.730	-	-	0	0	-	2.340	2.217	2.411	-	-	0	-	0.00%
2022-09-29	0	2.650	2.500	2.730	-	-	0	0	-	2.340	2.208	2.411	-	-	0	-	0.00%
2022-09-28	0	2.650	2.500	2.730	-	-	0	0	-	2.340	2.208	2.411	-	-	0	-	0.00%
2022-09-27	0	2.650	2.440	2.730	-	-	0	0	-	2.340	2.155	2.411	-	-	0	-	0.00%
2022-09-26	0	2.650	2.440	2.730	-	-	0	0	-	2.340	2.155	2.411	-	-	0	-	0.00%
2022-09-23	0	2.650	2.440	2.730	-	-	0	0	-	2.340	2.155	2.411	-	-	0	-	0.00%
2022-09-22	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-21	0	2.650	2.530	2.700	-	-	0	0	-	2.340	2.234	2.385	-	-	0	-	0.00%
2022-09-20	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-19	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-16	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-15	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-14	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-13	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-09	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-08	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-07	0	2.650	2.530	2.730	-	-	0	0	-	2.340	2.234	2.411	-	-	0	-	0.00%
2022-09-06	0	2.650	2.530	2.730	-	-	10	25	2.5000	2.340	2.234	2.411	-	-	11	2.2079	0.00%
2022-09-05	0	2.650	2.530	2.680	-	-	0	0	-	2.340	2.234	2.367	-	-	0	-	0.00%
2022-09-02	0	2.650	2.600	2.680	2.560	2.650	14,000	36,540	2.6100	2.340	2.296	2.367	2.261	2.340	15,852	2.3051	-1.30%
2022-09-01	0	2.685	2.550	-	-	-	0	0	-	2.371	2.252	-	-	-	0	-	0.00%
2022-08-31	0	2.685	2.550	-	-	-	0	0	-	2.371	2.252	-	-	-	0	-	-0.00%
2022-08-30	0	2.750	2.620	-	-	-	0	0	-	2.371	2.259	-	-	-	0	-	0.00%
2022-08-29	0	2.750	2.620	-	-	-	0	0	-	2.371	2.259	-	-	-	0	-	0.00%
2022-08-26	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-25	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-24	0	2.750	2.600	2.750	-	-	0	0	-	2.371	2.242	2.371	-	-	0	-	0.00%
2022-08-23	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-22	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-19	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-18	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-17	0	2.750	2.600	-	-	-	0	0	-	2.371	2.242	-	-	-	0	-	0.00%
2022-08-16	0	2.750	2.650	-	-	-	0	0	-	2.371	2.285	-	-	-	0	-	0.00%
2022-08-15	0	2.750	2.650	-	-	-	0	0	-	2.371	2.285	-	-	-	0	-	0.00%
2022-08-12	0	2.750	2.650	-	-	-	0	0	-	2.371	2.285	-	-	-	0	-	0.00%
2022-08-11	0	2.750	2.620	-	2.750	2.750	2,000	5,500	2.7500	2.371	2.259	-	2.371	2.371	2,319	2.3713	1.85%
2022-08-10	0	2.700	2.700	2.800	2.650	2.700	4,000	10,700	2.6750	2.328	2.328	2.414	2.285	2.328	4,639	2.3066	-3.57%
2022-08-09	0	2.800	2.650	2.800	-	-	0	0	-	2.414	2.285	2.414	-	-	0	-	0.00%
2022-08-08	0	2.800	2.650	-	-	-	0	0	-	2.414	2.285	-	-	-	0	-	0.00%
2022-08-05	0	2.800	2.650	-	-	-	0	0	-	2.414	2.285	-	-	-	0	-	0.00%
2022-08-04	0	2.800	2.630	-	-	-	0	0	-	2.414	2.268	-	-	-	0	-	0.00%
2022-08-03	0	2.800	2.630	3.000	-	-	0	0	-	2.414	2.268	2.587	-	-	0	-	0.00%
2022-08-02	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-08-01	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-07-29	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-07-28	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-07-27	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-07-26	0	2.800	2.620	3.000	-	-	0	0	-	2.414	2.259	2.587	-	-	0	-	0.00%
2022-07-25	0	2.800	2.600	3.000	-	-	0	0	-	2.414	2.242	2.587	-	-	0	-	0.00%
2022-07-22	0	2.800	2.650	3.000	-	-	0	0	-	2.414	2.285	2.587	-	-	0	-	0.00%
2022-07-21	0	2.800	2.620	2.800	-	-	0	0	-	2.414	2.259	2.414	-	-	0	-	0.00%
2022-07-20	0	2.800	2.650	2.800	-	-	0	0	-	2.414	2.285	2.414	-	-	0	-	0.00%
2022-07-19	0	2.800	2.720	2.850	2.580	2.800	32,000	85,620	2.6756	2.414	2.345	2.458	2.225	2.414	37,110	2.3072	-3.45%
2022-07-18	0	2.900	-	2.990	-	-	0	0	-	2.501	-	2.578	-	-	0	-	0.00%
2022-07-15	0	2.900	-	2.900	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2022-07-14	0	2.900	-	2.900	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2022-07-13	0	2.900	2.330	3.230	-	-	0	0	-	2.501	2.009	2.785	-	-	0	-	0.00%
2022-07-12	0	2.900	2.650	2.900	2.800	2.900	32,000	90,000	2.8125	2.501	2.285	2.501	2.414	2.501	37,110	2.4252	3.57%
2022-07-11	0	2.800	2.580	3.120	-	-	0	0	-	2.414	2.225	2.690	-	-	0	-	0.00%
2022-07-08	0	2.800	2.580	3.120	-	-	0	0	-	2.414	2.225	2.690	-	-	0	-	0.00%
2022-07-07	0	2.800	2.770	2.850	2.800	2.800	4,000	11,200	2.8000	2.414	2.389	2.458	2.414	2.414	4,639	2.4144	0.00%
2022-07-06	0	2.800	2.560	2.850	2.800	2.800	2,000	5,600	2.8000	2.414	2.207	2.458	2.414	2.414	2,319	2.4144	5.66%
2022-07-05	0	2.650	2.610	2.650	2.600	2.650	23,657	61,649	2.6060	2.285	2.251	2.285	2.242	2.285	27,435	2.2471	-6.03%
2022-07-04	0	2.820	2.530	2.990	-	-	0	0	-	2.432	2.182	2.578	-	-	0	-	0.00%
2022-06-30	0	2.820	2.520	2.850	-	-	0	0	-	2.432	2.173	2.458	-	-	0	-	0.00%
2022-06-29	0	2.820	2.530	2.850	-	-	0	0	-	2.432	2.182	2.458	-	-	0	-	0.00%
2022-06-28	0	2.820	2.530	2.850	-	-	0	0	-	2.432	2.182	2.458	-	-	0	-	0.00%
2022-06-27	0	2.820	2.520	2.850	-	-	0	0	-	2.432	2.173	2.458	-	-	0	-	0.00%
2022-06-24	0	2.820	2.430	-	-	-	0	0	-	2.432	2.095	-	-	-	0	-	0.00%
2022-06-23	0	2.820	2.430	-	-	-	0	0	-	2.432	2.095	-	-	-	0	-	0.00%
2022-06-22	0	2.820	2.430	3.000	-	-	0	0	-	2.432	2.095	2.587	-	-	0	-	0.00%
2022-06-21	0	2.820	2.430	3.060	-	-	0	0	-	2.432	2.095	2.639	-	-	0	-	0.00%
2022-06-20	0	2.820	2.520	2.830	2.820	2.830	30,000	84,640	2.8213	2.432	2.173	2.440	2.432	2.440	34,791	2.4328	-3.75%
2022-06-17	0	2.930	2.800	3.340	-	-	0	0	-	2.527	2.414	2.880	-	-	0	-	0.00%
2022-06-16	0	2.930	2.760	2.930	-	-	0	0	-	2.527	2.380	2.527	-	-	0	-	0.00%
2022-06-15	0	2.930	2.700	2.930	-	-	0	0	-	2.527	2.328	2.527	-	-	0	-	0.00%
2022-06-14	0	2.930	-	2.930	-	-	0	0	-	2.527	-	2.527	-	-	0	-	-0.34%
2022-06-13	0	2.940	2.510	2.940	2.950	2.950	2,000	5,900	2.9500	2.535	2.164	2.535	2.544	2.544	2,319	2.5438	3.16%
2022-06-10	0	2.850	2.650	2.850	2.580	2.850	24,000	64,660	2.6942	2.458	2.285	2.458	2.225	2.458	27,833	2.3232	5.56%
2022-06-09	0	2.700	2.320	2.750	-	-	0	0	-	2.328	2.001	2.371	-	-	0	-	0.00%
2022-06-08	0	2.700	2.320	-	-	-	0	0	-	2.328	2.001	-	-	-	0	-	0.00%
2022-06-07	0	2.700	2.550	2.700	-	-	0	0	-	2.328	2.199	2.328	-	-	0	-	-0.37%
2022-06-06	0	2.710	2.330	2.710	-	-	0	0	-	2.337	2.009	2.337	-	-	0	-	0.00%
2022-06-02	0	2.710	2.500	2.710	-	-	0	0	-	2.337	2.156	2.337	-	-	0	-	-0.37%
2022-06-01	0	2.720	2.340	-	-	-	0	0	-	2.345	2.018	-	-	-	0	-	0.00%
2022-05-31	0	2.720	2.340	2.750	-	-	0	0	-	2.345	2.018	2.371	-	-	0	-	0.00%
2022-05-30	0	2.720	2.340	-	-	-	0	0	-	2.345	2.018	-	-	-	0	-	0.00%
2022-05-27	0	2.720	2.340	2.800	-	-	0	0	-	2.345	2.018	2.414	-	-	0	-	0.00%
2022-05-26	0	2.720	2.340	2.800	-	-	0	0	-	2.345	2.018	2.414	-	-	0	-	0.00%
2022-05-25	0	2.720	2.340	2.800	-	-	0	0	-	2.345	2.018	2.414	-	-	0	-	0.00%
2022-05-24	0	2.720	2.340	2.800	-	-	0	0	-	2.345	2.018	2.414	-	-	0	-	0.00%
2022-05-23	0	2.720	2.340	2.800	-	-	0	0	-	2.345	2.018	2.414	-	-	0	-	0.00%
2022-05-20	0	2.720	2.340	-	-	-	0	0	-	2.345	2.018	-	-	-	0	-	0.00%
2022-05-19	0	2.720	2.340	-	-	-	0	0	-	2.345	2.018	-	-	-	0	-	0.00%
2022-05-18	0	2.720	2.340	-	-	-	0	0	-	2.345	2.018	-	-	-	0	-	0.00%
2022-05-17	0	2.720	2.710	3.000	2.720	2.720	4,000	10,880	2.7200	2.345	2.337	2.587	2.345	2.345	4,639	2.3455	4.62%
2022-05-16	0	2.600	2.550	2.720	2.600	2.700	8,000	21,400	2.6750	2.242	2.199	2.345	2.242	2.328	9,278	2.3066	-1.52%
2022-05-13	0	2.640	2.640	2.720	2.500	2.500	2,000	5,000	2.5000	2.276	2.276	2.345	2.156	2.156	2,319	2.1557	-2.94%
2022-05-12	0	2.720	2.450	2.720	-	-	0	0	-	2.345	2.113	2.345	-	-	0	-	0.00%
2022-05-11	0	2.720	2.450	2.720	-	-	0	0	-	2.345	2.113	2.345	-	-	0	-	0.00%
2022-05-10	0	2.720	2.450	2.720	-	-	0	0	-	2.345	2.113	2.345	-	-	0	-	0.00%
2022-05-06	0	2.720	2.520	2.720	-	-	0	0	-	2.345	2.173	2.345	-	-	0	-	0.00%
2022-05-05	0	2.720	2.520	2.720	-	-	0	0	-	2.345	2.173	2.345	-	-	0	-	0.00%
2022-05-04	0	2.720	2.500	2.720	-	-	0	0	-	2.345	2.156	2.345	-	-	0	-	0.00%
2022-05-03	0	2.720	2.500	3.070	-	-	0	0	-	2.345	2.156	2.647	-	-	0	-	0.00%
2022-04-29	0	2.720	2.530	2.720	-	-	0	0	-	2.345	2.182	2.345	-	-	0	-	-0.73%
2022-04-28	0	2.740	2.520	2.740	-	-	0	0	-	2.363	2.173	2.363	-	-	0	-	0.00%
2022-04-27	0	2.740	2.520	2.740	-	-	0	0	-	2.363	2.173	2.363	-	-	0	-	0.00%
2022-04-26	0	2.740	2.540	2.740	-	-	0	0	-	2.363	2.190	2.363	-	-	0	-	0.00%
2022-04-25	0	2.740	2.520	2.740	-	-	0	0	-	2.363	2.173	2.363	-	-	0	-	0.00%
2022-04-22	0	2.740	2.520	2.800	-	-	0	0	-	2.363	2.173	2.414	-	-	0	-	0.00%
2022-04-21	0	2.740	2.520	2.800	-	-	0	0	-	2.363	2.173	2.414	-	-	0	-	0.00%
2022-04-20	0	2.740	2.520	2.800	-	-	0	0	-	2.363	2.173	2.414	-	-	0	-	0.00%
2022-04-19	0	2.740	2.520	2.800	-	-	0	0	-	2.363	2.173	2.414	-	-	0	-	0.00%
2022-04-14	0	2.740	2.540	3.000	-	-	0	0	-	2.363	2.190	2.587	-	-	0	-	0.00%
2022-04-13	0	2.740	2.540	3.000	-	-	0	0	-	2.363	2.190	2.587	-	-	0	-	0.00%
2022-04-12	0	2.740	2.520	3.000	-	-	0	0	-	2.363	2.173	2.587	-	-	0	-	0.00%
2022-04-11	0	2.740	2.520	3.000	-	-	0	0	-	2.363	2.173	2.587	-	-	0	-	0.00%
2022-04-08	0	2.740	2.520	2.750	-	-	0	0	-	2.363	2.173	2.371	-	-	0	-	0.00%
2022-04-07	0	2.740	2.520	2.750	-	-	0	0	-	2.363	2.173	2.371	-	-	0	-	0.00%
2022-04-06	0	2.740	2.520	2.750	-	-	0	0	-	2.363	2.173	2.371	-	-	0	-	0.00%
2022-04-04	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-04-01	0	2.740	2.540	2.740	-	-	0	0	-	2.363	2.190	2.363	-	-	0	-	0.00%
2022-03-31	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-30	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-29	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-28	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-25	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-24	0	2.740	2.540	2.750	-	-	0	0	-	2.363	2.190	2.371	-	-	0	-	0.00%
2022-03-23	0	2.740	2.700	2.740	2.550	2.740	24,000	63,320	2.6383	2.363	2.328	2.363	2.199	2.363	27,833	2.2750	-0.36%
2022-03-22	0	2.750	2.550	2.750	-	-	0	0	-	2.371	2.199	2.371	-	-	0	-	0.00%
2022-03-21	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-18	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-17	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-16	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-15	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-14	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-11	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-10	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-09	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-08	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-07	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-04	0	2.750	-	2.750	-	-	0	0	-	2.371	-	2.371	-	-	0	-	0.00%
2022-03-03	0	2.750	2.530	2.750	-	-	0	0	-	2.371	2.182	2.371	-	-	0	-	0.00%
2022-03-02	0	2.750	2.580	2.750	-	-	80	222	2.7750	2.371	2.225	2.371	-	-	93	2.3929	0.00%
2022-03-01	0	2.750	2.580	2.750	-	-	40	106	2.6500	2.371	2.225	2.371	-	-	46	2.2851	-1.08%
2022-02-28	0	2.780	2.570	3.080	-	-	0	0	-	2.397	2.216	2.656	-	-	0	-	0.00%
2022-02-25	0	2.780	2.580	2.800	-	-	0	0	-	2.397	2.225	2.414	-	-	0	-	0.00%
2022-02-24	0	2.780	2.600	2.800	-	-	0	0	-	2.397	2.242	2.414	-	-	0	-	0.00%
2022-02-23	0	2.780	2.600	2.800	2.780	2.780	4,000	11,120	2.7800	2.397	2.242	2.414	2.397	2.397	4,639	2.3972	0.36%
2022-02-22	0	2.770	2.580	2.800	-	-	0	0	-	2.389	2.225	2.414	-	-	0	-	0.00%
2022-02-21	0	2.770	2.570	2.800	-	-	0	0	-	2.389	2.216	2.414	-	-	0	-	0.00%
2022-02-18	0	2.770	2.580	2.900	-	-	0	0	-	2.389	2.225	2.501	-	-	0	-	0.00%
2022-02-17	0	2.770	2.580	2.900	-	-	0	0	-	2.389	2.225	2.501	-	-	0	-	0.00%
2022-02-16	0	2.770	2.730	2.900	-	-	0	0	-	2.389	2.354	2.501	-	-	0	-	0.00%
2022-02-15	0	2.770	2.740	2.900	2.730	2.810	720,000	1,977,480	2.7465	2.389	2.363	2.501	2.354	2.423	834,978	2.3683	-2.81%
2022-02-14	0	2.850	2.780	2.900	-	-	0	0	-	2.458	2.397	2.501	-	-	0	-	0.00%
2022-02-11	0	2.850	2.780	3.070	-	-	0	0	-	2.458	2.397	2.647	-	-	0	-	0.00%
2022-02-10	0	2.850	2.800	3.070	-	-	0	0	-	2.458	2.414	2.647	-	-	0	-	0.00%
2022-02-09	0	2.850	2.790	2.990	2.850	2.850	2,000	5,700	2.8500	2.458	2.406	2.578	2.458	2.458	2,319	2.4575	2.52%
2022-02-08	0	2.780	2.780	2.850	-	-	0	0	-	2.397	2.397	2.458	-	-	0	-	0.00%
2022-02-07	0	2.780	2.770	2.990	-	-	0	0	-	2.397	2.389	2.578	-	-	0	-	0.00%
2022-02-04	0	2.780	2.780	2.990	-	-	0	0	-	2.397	2.397	2.578	-	-	0	-	0.00%
2022-01-31	0	2.780	2.780	2.980	-	-	0	0	-	2.397	2.397	2.570	-	-	0	-	0.00%
2022-01-28	0	2.780	2.770	2.850	-	-	0	0	-	2.397	2.389	2.458	-	-	0	-	0.00%
2022-01-27	0	2.780	2.780	2.850	-	-	0	0	-	2.397	2.397	2.458	-	-	0	-	0.00%
2022-01-26	0	2.780	2.780	2.850	-	-	0	0	-	2.397	2.397	2.458	-	-	0	-	0.00%
2022-01-25	0	2.780	2.780	2.850	-	-	0	0	-	2.397	2.397	2.458	-	-	0	-	0.36%
2022-01-24	0	2.770	2.770	3.100	2.770	2.770	32,000	88,640	2.7700	2.389	2.389	2.673	2.389	2.389	37,110	2.3886	-1.42%
2022-01-21	0	2.810	2.770	3.000	-	-	0	0	-	2.423	2.389	2.587	-	-	0	-	0.00%
2022-01-20	0	2.810	2.780	3.000	-	-	0	0	-	2.423	2.397	2.587	-	-	0	-	0.00%
2022-01-19	0	2.810	2.780	2.960	-	-	0	0	-	2.423	2.397	2.552	-	-	0	-	0.00%
2022-01-18	0	2.810	2.780	2.860	2.800	2.810	32,000	89,640	2.8013	2.423	2.397	2.466	2.414	2.423	37,110	2.4155	0.00%
2022-01-17	0	2.810	2.790	2.950	-	-	0	0	-	2.423	2.406	2.544	-	-	0	-	0.00%
2022-01-14	0	2.810	2.800	2.950	2.800	2.810	14,000	39,240	2.8029	2.423	2.414	2.544	2.414	2.423	16,236	2.4169	-1.06%
2022-01-13	0	2.840	2.780	2.960	-	-	0	0	-	2.449	2.397	2.552	-	-	0	-	0.00%
2022-01-12	0	2.840	2.770	2.960	-	-	0	0	-	2.449	2.389	2.552	-	-	0	-	0.00%
2022-01-11	0	2.840	2.840	3.050	-	-	0	0	-	2.449	2.449	2.630	-	-	0	-	0.00%
2022-01-10	0	2.840	2.770	3.180	-	-	0	0	-	2.449	2.389	2.742	-	-	0	-	0.00%
2022-01-07	0	2.840	2.780	3.180	-	-	0	0	-	2.449	2.397	2.742	-	-	0	-	0.00%
2022-01-06	0	2.840	2.780	3.180	-	-	0	0	-	2.449	2.397	2.742	-	-	0	-	0.00%
2022-01-05	0	2.840	2.840	3.180	-	-	0	0	-	2.449	2.449	2.742	-	-	0	-	0.00%
2022-01-04	0	2.840	2.780	3.140	-	-	0	0	-	2.449	2.397	2.708	-	-	0	-	0.00%
2022-01-03	0	2.840	2.840	2.940	2.790	2.820	14,000	39,420	2.8157	2.449	2.449	2.535	2.406	2.432	16,236	2.4280	-3.07%
2021-12-31	0	2.930	2.790	3.170	-	-	0	0	-	2.527	2.406	2.733	-	-	0	-	0.00%
2021-12-30	0	2.930	2.790	3.120	-	-	0	0	-	2.527	2.406	2.690	-	-	0	-	0.00%
2021-12-29	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-28	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-24	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-23	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-22	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-21	0	2.930	2.780	3.190	-	-	0	0	-	2.527	2.397	2.751	-	-	0	-	0.00%
2021-12-20	0	2.930	2.780	2.930	-	-	0	0	-	2.527	2.397	2.527	-	-	0	-	-1.01%
2021-12-17	0	2.960	2.780	2.960	-	-	0	0	-	2.552	2.397	2.552	-	-	0	-	0.00%
2021-12-16	0	2.960	2.770	2.960	-	-	0	0	-	2.552	2.389	2.552	-	-	0	-	0.00%
2021-12-15	0	2.960	2.770	3.110	-	-	0	0	-	2.552	2.389	2.682	-	-	0	-	0.00%
2021-12-14	0	2.960	2.770	3.110	-	-	0	0	-	2.552	2.389	2.682	-	-	0	-	0.00%
2021-12-13	0	2.960	2.780	3.110	-	-	0	0	-	2.552	2.397	2.682	-	-	0	-	0.00%
2021-12-10	0	2.990	2.780	3.040	-	-	0	0	-	2.552	2.373	2.595	-	-	0	-	0.00%
2021-12-09	0	2.990	2.770	3.040	-	-	0	0	-	2.552	2.365	2.595	-	-	0	-	0.00%
2021-12-08	0	2.990	2.770	3.040	-	-	0	0	-	2.552	2.365	2.595	-	-	0	-	0.00%
2021-12-07	0	2.990	2.990	3.040	2.780	2.780	2,000	5,560	2.7800	2.552	2.552	2.595	2.373	2.373	2,343	2.3731	0.00%
2021-12-06	0	2.990	2.780	3.100	-	-	0	0	-	2.552	2.373	2.646	-	-	0	-	0.00%
2021-12-03	0	2.990	2.770	3.090	-	-	0	0	-	2.552	2.365	2.638	-	-	0	-	0.00%
2021-12-02	0	2.990	2.790	3.100	-	-	0	0	-	2.552	2.382	2.646	-	-	0	-	0.00%
2021-12-01	0	2.990	2.820	3.100	-	-	0	0	-	2.552	2.407	2.646	-	-	0	-	0.00%
2021-11-30	0	2.990	2.820	3.110	-	-	0	0	-	2.552	2.407	2.655	-	-	0	-	0.00%
2021-11-29	0	2.990	2.840	3.110	-	-	0	0	-	2.552	2.424	2.655	-	-	0	-	0.00%
2021-11-26	0	2.990	2.820	2.990	-	-	0	0	-	2.552	2.407	2.552	-	-	0	-	-0.33%
2021-11-25	0	3.000	2.820	3.110	-	-	2,000	6,000	3.0000	2.561	2.407	2.655	-	-	2,343	2.5609	0.00%
2021-11-24	0	3.000	3.000	3.110	-	-	0	0	-	2.561	2.561	2.655	-	-	0	-	0.00%
2021-11-23	0	3.000	2.820	3.000	-	-	0	0	-	2.561	2.407	2.561	-	-	0	-	0.00%
2021-11-22	0	3.000	2.830	3.000	-	-	0	0	-	2.561	2.416	2.561	-	-	0	-	0.00%
2021-11-19	0	3.000	2.820	3.000	-	-	0	0	-	2.561	2.407	2.561	-	-	0	-	0.00%
2021-11-18	0	3.000	2.810	3.110	3.000	3.000	4,000	12,000	3.0000	2.561	2.399	2.655	2.561	2.561	4,686	2.5609	0.00%
2021-11-17	0	3.000	3.000	3.120	3.000	3.000	10,000	30,000	3.0000	2.561	2.561	2.663	2.561	2.561	11,714	2.5609	0.00%
2021-11-16	0	3.000	2.840	3.000	-	-	0	0	-	2.561	2.424	2.561	-	-	0	-	0.00%
2021-11-15	0	3.000	3.000	3.120	2.990	3.000	42,000	125,720	2.9933	2.561	2.561	2.663	2.552	2.561	49,201	2.5552	-4.15%
2021-11-12	0	3.130	-	3.140	-	-	0	0	-	2.672	-	2.680	-	-	0	-	-0.32%
2021-11-11	0	3.140	3.130	3.140	3.140	3.400	66,000	215,300	3.2621	2.680	2.672	2.680	2.680	2.902	77,315	2.7847	-7.65%
2021-11-10	0	3.400	3.180	3.400	3.400	3.400	26,000	88,400	3.4000	2.902	2.715	2.902	2.902	2.902	30,458	2.9024	1.80%
2021-11-09	0	3.340	3.180	3.350	-	-	0	0	-	2.851	2.715	2.860	-	-	0	-	0.00%
2021-11-08	0	3.340	3.330	3.350	3.110	3.350	108,000	359,700	3.3306	2.851	2.843	2.860	2.655	2.860	126,516	2.8431	7.74%
2021-11-05	0	3.100	3.050	3.100	2.800	3.100	2,718,000	7,885,860	2.9013	2.646	2.604	2.646	2.390	2.646	3,183,989	2.4767	11.51%
2021-11-04	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-11-03	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-11-02	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-11-01	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-29	0	2.780	2.780	2.990	-	-	0	0	-	2.373	2.373	2.552	-	-	0	-	0.00%
2021-10-28	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-27	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-26	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-25	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-22	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-21	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-20	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-19	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-18	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-15	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-12	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-11	0	2.780	2.770	2.990	-	-	0	0	-	2.373	2.365	2.552	-	-	0	-	0.00%
2021-10-08	0	2.780	2.770	3.160	-	-	0	0	-	2.373	2.365	2.698	-	-	0	-	0.00%
2021-10-07	0	2.780	2.780	3.150	-	-	0	0	-	2.373	2.373	2.689	-	-	0	-	0.36%
2021-10-06	0	2.770	2.770	3.150	-	-	0	0	-	2.365	2.365	2.689	-	-	0	-	0.00%
2021-10-05	0	2.770	2.770	3.150	-	-	0	0	-	2.365	2.365	2.689	-	-	0	-	0.00%
2021-10-04	0	2.770	2.770	3.150	2.770	2.770	10,000	27,700	2.7700	2.365	2.365	2.689	2.365	2.365	11,714	2.3646	0.00%
2021-09-30	0	2.770	2.770	3.150	-	-	0	0	-	2.365	2.365	2.689	-	-	0	-	0.00%
2021-09-29	0	2.770	2.770	3.150	2.770	2.770	2,000	5,540	2.7700	2.365	2.365	2.689	2.365	2.365	2,343	2.3646	-1.07%
2021-09-28	0	2.800	2.770	3.150	-	-	0	0	-	2.390	2.365	2.689	-	-	0	-	0.00%
2021-09-27	0	2.800	2.770	3.150	-	-	0	0	-	2.390	2.365	2.689	-	-	0	-	0.00%
2021-09-24	0	2.800	2.770	3.150	-	-	0	0	-	2.390	2.365	2.689	-	-	0	-	0.00%
2021-09-23	0	2.800	2.770	3.120	2.800	2.800	4,000	11,200	2.8000	2.390	2.365	2.663	2.390	2.390	4,686	2.3902	1.08%
2021-09-21	0	2.770	2.770	3.120	2.770	2.770	40,000	110,800	2.7700	2.365	2.365	2.663	2.365	2.365	46,858	2.3646	-1.07%
2021-09-20	0	2.800	2.770	2.950	2.800	2.800	8,000	22,400	2.8000	2.390	2.365	2.518	2.390	2.390	9,372	2.3902	0.72%
2021-09-17	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-16	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-15	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-14	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-13	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-10	0	2.780	2.780	2.850	-	-	0	0	-	2.373	2.373	2.433	-	-	0	-	0.00%
2021-09-09	0	2.780	2.770	3.100	-	-	0	0	-	2.373	2.365	2.646	-	-	0	-	0.00%
2021-09-08	0	2.780	2.780	3.000	-	-	0	0	-	2.373	2.373	2.561	-	-	0	-	0.00%
2021-09-07	0	2.780	2.780	3.100	-	-	0	0	-	2.373	2.373	2.646	-	-	0	-	0.00%
2021-09-06	0	2.780	2.780	2.850	2.780	2.800	38,000	106,120	2.7926	2.373	2.373	2.433	2.373	2.390	44,515	2.3839	-4.14%
2021-09-03	0	2.900	2.800	2.900	2.900	2.900	10,000	29,000	2.9000	2.476	2.390	2.476	2.476	2.476	11,714	2.4756	1.75%
2021-09-02	0	2.850	2.790	2.950	2.770	2.850	22,000	62,540	2.8427	2.433	2.382	2.518	2.365	2.433	25,772	2.4267	2.33%
2021-09-01	0	2.850	2.810	2.950	-	-	0	0	-	2.377	2.344	2.461	-	-	0	-	0.00%
2021-08-31	0	2.850	2.770	2.960	-	-	0	0	-	2.377	2.311	2.469	-	-	0	-	0.00%
2021-08-30	0	2.850	2.800	2.960	-	-	0	0	-	2.377	2.336	2.469	-	-	0	-	0.00%
2021-08-27	0	2.850	2.770	2.960	-	-	0	0	-	2.377	2.311	2.469	-	-	0	-	0.00%
2021-08-26	0	2.850	2.770	2.960	-	-	0	0	-	2.377	2.311	2.469	-	-	0	-	0.00%
2021-08-25	0	2.850	2.810	2.960	2.850	2.850	4,000	11,400	2.8500	2.377	2.344	2.469	2.377	2.377	4,795	2.3774	-3.06%
2021-08-24	0	2.940	2.850	2.980	-	-	0	0	-	2.452	2.377	2.486	-	-	0	-	0.00%
2021-08-23	0	2.940	2.850	2.980	-	-	0	0	-	2.452	2.377	2.486	-	-	0	-	0.00%
2021-08-20	0	2.940	2.850	2.980	-	-	0	0	-	2.452	2.377	2.486	-	-	0	-	0.00%
2021-08-19	0	2.940	2.850	2.980	-	-	0	0	-	2.452	2.377	2.486	-	-	0	-	0.00%
2021-08-18	0	2.940	2.850	2.940	2.850	2.940	52,000	149,380	2.8727	2.452	2.377	2.452	2.377	2.452	62,337	2.3963	1.38%
2021-08-17	0	2.900	2.820	2.930	2.900	2.950	152,000	440,900	2.9007	2.419	2.352	2.444	2.419	2.461	182,215	2.4197	0.00%
2021-08-16	0	2.900	2.850	2.930	-	-	0	0	-	2.419	2.377	2.444	-	-	0	-	0.00%
2021-08-13	0	2.900	2.900	2.940	2.880	2.940	248,000	718,260	2.8962	2.419	2.419	2.452	2.402	2.452	297,299	2.4160	-1.69%
2021-08-12	0	2.950	2.900	2.970	2.850	2.950	354,000	1,021,600	2.8859	2.461	2.419	2.478	2.377	2.461	424,370	2.4073	-1.01%
2021-08-11	0	2.980	2.810	2.980	2.900	2.980	258,000	750,520	2.9090	2.486	2.344	2.486	2.419	2.486	309,287	2.4266	0.00%
2021-08-10	0	2.980	2.850	2.980	2.900	3.000	102,000	296,900	2.9108	2.486	2.377	2.486	2.419	2.503	122,276	2.4281	-0.33%
2021-08-09	0	2.990	2.800	2.990	2.900	3.000	82,000	238,000	2.9024	2.494	2.336	2.494	2.419	2.503	98,300	2.4211	3.10%
2021-08-06	0	2.900	2.800	2.990	2.900	3.000	74,000	214,880	2.9038	2.419	2.336	2.494	2.419	2.503	88,710	2.4223	-0.68%
2021-08-05	0	2.920	2.790	2.920	2.850	2.920	280,000	812,700	2.9025	2.436	2.327	2.436	2.377	2.436	335,660	2.4212	0.00%
2021-08-04	0	2.920	2.770	2.920	2.900	2.920	22,000	63,840	2.9018	2.436	2.311	2.436	2.419	2.436	26,373	2.4206	0.69%
2021-08-03	0	2.900	2.770	2.900	2.850	2.900	90,000	258,100	2.8678	2.419	2.311	2.419	2.377	2.419	107,891	2.3922	0.00%
2021-08-02	0	2.900	2.770	2.900	2.850	2.900	72,000	205,800	2.8583	2.419	2.311	2.419	2.377	2.419	86,313	2.3844	0.00%
2021-07-30	0	2.900	2.770	2.900	2.850	2.900	122,000	349,780	2.8670	2.419	2.311	2.419	2.377	2.419	146,252	2.3916	0.00%
2021-07-29	0	2.900	2.770	2.900	2.850	2.900	72,000	206,300	2.8653	2.419	2.311	2.419	2.377	2.419	86,313	2.3901	0.00%
2021-07-28	0	2.900	2.770	2.900	2.800	2.900	40,000	113,000	2.8250	2.419	2.311	2.419	2.336	2.419	47,951	2.3566	4.69%
2021-07-27	0	2.770	2.770	2.900	2.770	2.790	282,000	781,180	2.7701	2.311	2.311	2.419	2.311	2.327	338,058	2.3108	0.00%
2021-07-26	0	2.770	2.770	2.900	2.760	2.770	84,000	232,660	2.7698	2.311	2.311	2.419	2.302	2.311	100,698	2.3105	-3.82%
2021-07-23	0	2.880	2.750	2.880	2.880	2.880	30,000	86,400	2.8800	2.402	2.294	2.402	2.402	2.402	35,964	2.4024	1.05%
2021-07-22	0	2.850	2.800	2.900	2.750	2.900	142,000	397,000	2.7958	2.377	2.336	2.419	2.294	2.419	170,228	2.3322	0.00%
2021-07-21	0	2.850	2.750	2.850	2.750	2.850	130,000	360,500	2.7731	2.377	2.294	2.377	2.294	2.377	155,842	2.3132	3.26%
2021-07-20	0	2.760	2.540	2.850	-	-	4,000,000	11,200,000	2.8000	2.302	2.119	2.377	-	-	4,795,144	2.3357	0.00%
2021-07-19	0	2.760	2.320	2.760	-	-	2,450,000	6,737,500	2.7500	2.302	1.935	2.302	-	-	2,937,026	2.2940	-0.72%
2021-07-16	0	2.780	2.320	2.780	-	-	0	0	-	2.319	1.935	2.319	-	-	0	-	0.00%
2021-07-15	0	2.780	2.320	2.900	-	-	0	0	-	2.319	1.935	2.419	-	-	0	-	0.00%
2021-07-14	0	2.780	2.320	2.900	-	-	0	0	-	2.319	1.935	2.419	-	-	0	-	0.00%
2021-07-13	0	2.780	2.650	2.900	-	-	0	0	-	2.319	2.211	2.419	-	-	0	-	0.00%
2021-07-12	0	2.780	2.660	2.800	-	-	0	0	-	2.319	2.219	2.336	-	-	0	-	0.00%
2021-07-09	0	2.780	2.550	2.780	-	-	0	0	-	2.319	2.127	2.319	-	-	0	-	-0.71%
2021-07-08	0	2.800	2.480	2.860	2.800	2.800	6,000	16,800	2.8000	2.336	2.069	2.386	2.336	2.336	7,193	2.3357	-2.10%
2021-07-07	0	2.860	-	2.950	-	-	0	0	-	2.386	-	2.461	-	-	0	-	0.00%
2021-07-06	0	2.860	-	2.950	-	-	0	0	-	2.386	-	2.461	-	-	0	-	0.00%
2021-07-05	0	2.860	2.660	2.860	-	-	0	0	-	2.386	2.219	2.386	-	-	0	-	0.00%
2021-07-02	0	2.860	2.860	2.980	2.600	2.860	106,000	291,400	2.7491	2.386	2.386	2.486	2.169	2.386	127,071	2.2932	0.00%
2021-06-30	0	2.860	2.520	2.950	-	-	0	0	-	2.386	2.102	2.461	-	-	0	-	0.00%
2021-06-29	0	2.860	2.860	2.870	2.860	2.860	22,000	62,920	2.8600	2.386	2.386	2.394	2.386	2.386	26,373	2.3857	-0.35%
2021-06-28	0	2.870	2.640	-	2.860	2.870	30,000	85,900	2.8633	2.394	2.202	-	2.386	2.394	35,964	2.3885	0.00%
2021-06-25	0	2.870	2.630	2.870	2.860	2.870	50,000	143,100	2.8620	2.394	2.194	2.394	2.386	2.394	59,939	2.3874	0.00%
2021-06-24	0	2.870	2.480	2.870	-	-	0	0	-	2.394	2.069	2.394	-	-	0	-	0.00%
2021-06-23	0	2.870	2.650	2.870	2.860	2.870	30,000	85,900	2.8633	2.394	2.211	2.394	2.386	2.394	35,964	2.3885	0.00%
2021-06-22	0	2.870	2.720	2.870	2.780	2.870	24,000	68,400	2.8500	2.394	2.269	2.394	2.319	2.394	28,771	2.3774	0.00%
2021-06-21	0	2.870	2.320	-	-	-	0	0	-	2.394	1.935	-	-	-	0	-	0.00%
2021-06-18	0	2.870	2.460	2.870	-	-	0	0	-	2.394	2.052	2.394	-	-	0	-	0.00%
2021-06-17	0	2.870	2.640	3.000	-	-	0	0	-	2.394	2.202	2.503	-	-	0	-	0.00%
2021-06-16	0	2.870	2.650	2.870	-	-	0	0	-	2.394	2.211	2.394	-	-	0	-	0.00%
2021-06-15	0	2.870	2.480	2.870	-	-	0	0	-	2.394	2.069	2.394	-	-	0	-	0.00%
2021-06-11	0	2.870	2.650	2.870	-	-	0	0	-	2.394	2.211	2.394	-	-	0	-	0.00%
2021-06-10	0	2.870	2.650	2.870	-	-	0	0	-	2.394	2.211	2.394	-	-	0	-	0.00%
2021-06-09	0	2.870	2.650	2.870	-	-	0	0	-	2.394	2.211	2.394	-	-	0	-	0.00%
2021-06-08	0	2.870	2.500	2.870	2.860	2.870	52,000	149,040	2.8662	2.394	2.085	2.394	2.386	2.394	62,337	2.3909	3.24%
2021-06-07	0	2.780	2.780	2.880	2.780	2.890	54,000	152,760	2.8289	2.319	2.319	2.402	2.319	2.411	64,734	2.3598	0.00%
2021-06-04	0	2.780	2.600	2.900	-	-	0	0	-	2.319	2.169	2.419	-	-	0	-	0.00%
2021-06-03	0	2.780	2.780	2.900	2.780	2.780	6,000	16,680	2.7800	2.319	2.319	2.419	2.319	2.319	7,193	2.3190	-0.71%
2021-06-02	0	2.800	2.660	2.800	-	-	0	0	-	2.336	2.219	2.336	-	-	0	-	-0.36%
2021-06-01	0	2.810	2.810	2.860	2.800	2.980	76,000	220,820	2.9055	2.344	2.344	2.386	2.336	2.486	91,108	2.4237	-6.02%
2021-05-31	0	2.990	2.340	2.990	-	-	0	0	-	2.494	1.952	2.494	-	-	0	-	0.00%
2021-05-28	0	2.990	2.340	2.990	-	-	0	0	-	2.494	1.952	2.494	-	-	0	-	0.00%
2021-05-27	0	2.990	2.340	2.990	-	-	0	0	-	2.494	1.952	2.494	-	-	0	-	0.00%
2021-05-26	0	2.990	2.340	2.990	-	-	0	0	-	2.494	1.952	2.494	-	-	0	-	-0.99%
2021-05-25	0	3.020	2.340	3.020	-	-	0	0	-	2.519	1.952	2.519	-	-	0	-	0.00%
2021-05-24	0	3.020	2.340	3.020	-	-	0	0	-	2.519	1.952	2.519	-	-	0	-	0.00%
2021-05-21	0	3.020	2.340	3.020	-	-	0	0	-	2.519	1.952	2.519	-	-	0	-	0.00%
2021-05-20	0	3.020	2.320	3.020	-	-	0	0	-	2.519	1.935	2.519	-	-	0	-	-0.33%
2021-05-18	0	3.030	2.320	3.060	-	-	0	0	-	2.528	1.935	2.553	-	-	0	-	0.00%
2021-05-17	0	3.030	2.320	3.030	-	-	0	0	-	2.528	1.935	2.528	-	-	0	-	0.00%
2021-05-14	0	3.030	2.300	3.080	-	-	0	0	-	2.528	1.919	2.569	-	-	0	-	0.00%
2021-05-13	0	3.030	2.300	3.030	3.070	3.070	4,000	12,280	3.0700	2.528	1.919	2.528	2.561	2.561	4,795	2.5609	-1.30%
2021-05-12	0	3.070	2.200	3.070	3.100	3.100	2,000	6,200	3.1000	2.561	1.835	2.561	2.586	2.586	2,398	2.5859	-0.32%
2021-05-11	0	3.080	2.860	-	2.860	3.080	50,000	143,440	2.8688	2.569	2.386	-	2.386	2.569	59,939	2.3931	7.69%
2021-05-10	0	2.860	-	2.860	2.860	2.860	4,000	11,440	2.8600	2.386	-	2.386	2.386	2.386	4,795	2.3857	0.00%
2021-05-07	0	2.860	-	2.860	-	-	0	0	-	2.386	-	2.386	-	-	0	-	0.00%
2021-05-06	0	2.860	2.750	2.860	-	-	0	0	-	2.386	2.294	2.386	-	-	0	-	0.00%
2021-05-05	0	2.860	2.700	2.860	-	-	0	0	-	2.386	2.252	2.386	-	-	0	-	-0.69%
2021-05-04	0	2.880	2.660	-	2.660	2.880	14,000	38,120	2.7229	2.402	2.219	-	2.219	2.402	16,783	2.2713	10.77%
2021-05-03	0	2.600	2.600	-	2.600	2.600	16,000	41,600	2.6000	2.169	2.169	-	2.169	2.169	19,181	2.1689	0.78%
2021-04-30	0	2.580	2.560	2.590	2.540	2.580	694,000	1,787,020	2.5750	2.152	2.135	2.161	2.119	2.152	831,958	2.1480	0.00%
2021-04-29	0	2.580	2.540	2.590	2.530	2.590	1,456,000	3,743,980	2.5714	2.152	2.119	2.161	2.110	2.161	1,745,433	2.1450	-0.39%
2021-04-28	0	2.590	2.570	2.600	2.550	2.590	88,000	226,920	2.5786	2.161	2.144	2.169	2.127	2.161	105,493	2.1510	0.39%
2021-04-27	0	2.580	2.570	2.600	2.550	2.590	260,000	670,520	2.5789	2.152	2.144	2.169	2.127	2.161	311,684	2.1513	0.00%
2021-04-26	0	2.580	2.510	2.570	2.550	3.050	240,000	619,180	2.5799	2.152	2.094	2.144	2.127	2.544	287,709	2.1521	-6.18%
2021-04-23	0	2.750	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2021-04-22	0	2.750	-	-	-	-	0	0	-	2.294	-	-	-	-	0	-	0.00%
2021-04-21	0	2.750	2.360	-	-	-	0	0	-	2.294	1.969	-	-	-	0	-	0.00%
2021-04-20	0	2.750	-	2.990	-	-	0	0	-	2.294	-	2.494	-	-	0	-	0.00%
2021-04-19	0	2.750	2.400	2.990	-	-	0	0	-	2.294	2.002	2.494	-	-	0	-	0.00%
2021-04-16	0	2.750	2.480	2.980	-	-	0	0	-	2.294	2.069	2.486	-	-	0	-	0.00%
2021-04-15	0	2.750	2.390	2.990	-	-	0	0	-	2.294	1.994	2.494	-	-	0	-	0.00%
2021-04-14	0	2.750	2.390	2.990	-	-	0	0	-	2.294	1.994	2.494	-	-	0	-	0.00%
2021-04-13	0	2.750	2.390	2.990	-	-	0	0	-	2.294	1.994	2.494	-	-	0	-	0.00%
2021-04-12	0	2.750	2.530	2.990	-	-	0	0	-	2.294	2.110	2.494	-	-	0	-	0.00%
2021-04-09	0	2.750	2.600	2.990	2.750	2.750	10,000	27,500	2.7500	2.294	2.169	2.494	2.294	2.294	11,988	2.2940	0.00%
2021-04-08	0	2.750	2.730	2.990	2.750	2.750	2,000	5,500	2.7500	2.294	2.277	2.494	2.294	2.294	2,398	2.2940	6.18%
2021-04-07	0	2.590	2.390	-	-	-	0	0	-	2.161	1.994	-	-	-	0	-	0.00%
2021-04-01	0	2.590	2.500	2.750	-	-	0	0	-	2.161	2.085	2.294	-	-	0	-	0.00%
2021-03-31	0	2.590	2.580	2.600	2.550	2.650	210,000	550,602	2.6219	2.161	2.152	2.169	2.127	2.211	251,745	2.1871	-4.07%
2021-03-30	0	2.700	2.650	2.700	2.700	2.700	4,100	11,073	2.7007	2.252	2.211	2.252	2.252	2.252	4,915	2.2529	0.00%
2021-03-29	0	2.700	2.660	2.750	2.660	2.970	156,000	422,200	2.7064	2.252	2.219	2.294	2.219	2.478	187,011	2.2576	0.00%
2021-03-26	0	2.700	2.700	2.900	-	-	0	0	-	2.252	2.252	2.419	-	-	0	-	0.00%
2021-03-25	0	2.700	2.700	2.900	2.700	2.700	5,552,000	15,267,900	2.7500	2.252	2.252	2.419	2.252	2.252	6,655,661	2.2940	0.75%
2021-03-24	0	2.680	2.650	2.810	2.680	2.680	6,900	18,523	2.6845	2.236	2.211	2.344	2.236	2.236	8,272	2.2393	0.75%
2021-03-23	0	2.660	2.650	2.790	2.600	2.800	92,000	254,760	2.7691	2.219	2.211	2.327	2.169	2.336	110,288	2.3099	-6.67%
2021-03-22	0	2.850	-	2.980	-	-	0	0	-	2.377	-	2.486	-	-	0	-	0.00%
2021-03-19	0	2.850	2.550	2.980	-	-	0	0	-	2.377	2.127	2.486	-	-	0	-	0.00%
2021-03-18	0	2.850	2.010	2.980	-	-	0	0	-	2.377	1.677	2.486	-	-	0	-	0.00%
2021-03-17	0	2.850	-	2.980	-	-	0	0	-	2.377	-	2.486	-	-	0	-	0.00%
2021-03-16	0	2.850	2.550	2.980	-	-	0	0	-	2.377	2.127	2.486	-	-	0	-	0.00%
2021-03-15	0	2.850	-	2.850	-	-	0	0	-	2.377	-	2.377	-	-	0	-	0.00%
2021-03-12	0	2.850	2.450	2.970	-	-	0	0	-	2.377	2.044	2.478	-	-	0	-	0.00%
2021-03-11	0	2.850	2.550	2.970	-	-	0	0	-	2.377	2.127	2.478	-	-	0	-	0.00%
2021-03-10	0	2.850	2.550	2.980	-	-	0	0	-	2.377	2.127	2.486	-	-	0	-	0.00%
2021-03-09	0	2.850	2.550	2.970	-	-	0	0	-	2.377	2.127	2.478	-	-	0	-	0.00%
2021-03-08	0	2.850	2.550	2.970	-	-	0	0	-	2.377	2.127	2.478	-	-	0	-	0.00%
2021-03-05	0	2.850	2.580	2.970	-	-	0	0	-	2.377	2.152	2.478	-	-	0	-	0.00%
2021-03-04	0	2.850	2.600	2.850	-	-	0	0	-	2.377	2.169	2.377	-	-	0	-	0.00%
2021-03-03	0	2.850	2.780	2.980	2.800	2.850	30,000	84,800	2.8267	2.377	2.319	2.486	2.336	2.377	35,964	2.3579	1.79%
2021-03-02	0	2.800	2.500	2.800	2.650	2.800	8,000	21,500	2.6875	2.336	2.085	2.336	2.211	2.336	9,590	2.2419	8.95%
2021-03-01	0	2.570	2.480	-	-	-	0	0	-	2.144	2.069	-	-	-	0	-	0.00%
2021-02-26	0	2.570	2.530	-	-	-	0	0	-	2.144	2.110	-	-	-	0	-	0.00%
2021-02-25	0	2.570	2.530	-	-	-	0	0	-	2.144	2.110	-	-	-	0	-	0.00%
2021-02-24	0	2.570	2.570	2.800	2.520	2.800	248,000	641,480	2.5866	2.144	2.144	2.336	2.102	2.336	297,299	2.1577	0.00%
2021-02-23	0	2.570	2.520	2.560	2.540	2.600	308,000	785,680	2.5509	2.144	2.102	2.135	2.119	2.169	369,226	2.1279	-1.15%
2021-02-22	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-02-19	0	2.600	2.550	2.700	2.420	2.600	60,200	149,320	2.4804	2.169	2.127	2.252	2.019	2.169	72,167	2.0691	0.00%
2021-02-18	0	2.600	2.530	2.800	-	-	0	0	-	2.169	2.110	2.336	-	-	0	-	0.00%
2021-02-17	0	2.600	2.510	2.800	-	-	0	0	-	2.169	2.094	2.336	-	-	0	-	0.00%
2021-02-16	0	2.600	2.510	2.800	-	-	0	0	-	2.169	2.094	2.336	-	-	0	-	0.00%
2021-02-11	0	2.600	2.300	2.970	-	-	0	0	-	2.169	1.919	2.478	-	-	0	-	0.00%
2021-02-10	0	2.600	-	2.790	-	-	0	0	-	2.169	-	2.327	-	-	0	-	0.00%
2021-02-09	0	2.600	2.310	2.980	-	-	0	0	-	2.169	1.927	2.486	-	-	0	-	0.00%
2021-02-08	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-02-05	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-02-04	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-02-03	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-02-02	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-02-01	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-01-29	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-01-28	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-01-27	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-01-26	0	2.600	2.580	2.800	2.530	2.600	222,000	566,880	2.5535	2.169	2.152	2.336	2.110	2.169	266,131	2.1301	0.00%
2021-01-25	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-01-22	0	2.600	2.550	2.980	-	-	0	0	-	2.169	2.127	2.486	-	-	0	-	0.00%
2021-01-21	0	2.600	2.550	2.800	-	-	0	0	-	2.169	2.127	2.336	-	-	0	-	0.00%
2021-01-20	0	2.600	2.550	2.800	2.560	2.600	60,000	155,920	2.5987	2.169	2.127	2.336	2.135	2.169	71,927	2.1677	-1.14%
2021-01-19	0	2.630	2.620	2.800	2.630	2.700	28,000	74,320	2.6543	2.194	2.186	2.336	2.194	2.252	33,566	2.2141	0.00%
2021-01-18	0	2.630	2.630	2.650	2.600	2.600	10,000	26,000	2.6000	2.194	2.194	2.211	2.169	2.169	11,988	2.1689	1.15%
2021-01-15	0	2.600	2.540	2.600	-	-	0	0	-	2.169	2.119	2.169	-	-	0	-	0.00%
2021-01-14	0	2.600	2.560	2.600	2.600	2.630	6,000	15,720	2.6200	2.169	2.135	2.169	2.169	2.194	7,193	2.1855	-1.14%
2021-01-13	0	2.630	2.590	2.650	2.500	2.630	360,000	914,680	2.5408	2.194	2.161	2.211	2.085	2.194	431,563	2.1195	1.94%
2021-01-12	0	2.580	2.580	2.600	2.500	2.640	126,000	322,560	2.5600	2.152	2.152	2.169	2.085	2.202	151,047	2.1355	0.00%
2021-01-11	0	2.580	2.580	2.600	2.500	2.580	32,000	81,420	2.5444	2.152	2.152	2.169	2.085	2.152	38,361	2.1225	-0.77%
2021-01-08	0	2.600	2.280	2.600	-	-	0	0	-	2.169	1.902	2.169	-	-	0	-	0.00%
2021-01-07	0	2.600	2.500	2.600	-	-	0	0	-	2.169	2.085	2.169	-	-	0	-	0.00%
2021-01-06	0	2.600	2.550	2.600	2.500	2.600	4,000	10,200	2.5500	2.169	2.127	2.169	2.085	2.169	4,795	2.1272	1.17%
2021-01-05	0	2.570	2.350	2.600	-	-	0	0	-	2.144	1.960	2.169	-	-	0	-	0.00%
2021-01-04	0	2.570	2.230	2.600	-	-	0	0	-	2.144	1.860	2.169	-	-	0	-	0.00%
2020-12-31	0	2.570	2.450	2.600	-	-	0	0	-	2.144	2.044	2.169	-	-	0	-	0.00%
2020-12-30	0	2.570	2.570	2.600	2.400	2.550	28,000	69,300	2.4750	2.144	2.144	2.169	2.002	2.127	33,566	2.0646	-1.15%
2020-12-29	0	2.600	2.600	2.640	2.460	2.550	6,000	15,100	2.5167	2.169	2.169	2.202	2.052	2.127	7,193	2.0993	0.00%
2020-12-28	0	2.600	2.560	2.600	-	-	0	0	-	2.169	2.135	2.169	-	-	0	-	-1.14%
2020-12-24	0	2.630	2.360	2.650	-	-	0	0	-	2.194	1.969	2.211	-	-	0	-	0.00%
2020-12-23	0	2.630	2.360	2.650	-	-	0	0	-	2.194	1.969	2.211	-	-	0	-	0.00%
2020-12-22	0	2.630	-	2.650	-	-	0	0	-	2.194	-	2.211	-	-	0	-	0.00%
2020-12-21	0	2.630	2.350	2.650	-	-	0	0	-	2.194	1.960	2.211	-	-	0	-	0.00%
2020-12-18	0	2.630	2.450	2.650	-	-	0	0	-	2.194	2.044	2.211	-	-	0	-	0.00%
2020-12-17	0	2.630	2.550	2.650	-	-	0	0	-	2.194	2.127	2.211	-	-	0	-	0.00%
2020-12-16	0	2.630	2.530	2.630	-	-	0	0	-	2.194	2.110	2.194	-	-	0	-	-0.75%
2020-12-15	0	2.650	2.450	2.690	-	-	0	0	-	2.211	2.044	2.244	-	-	0	-	0.00%
2020-12-14	0	2.650	2.290	2.690	-	-	0	0	-	2.211	1.910	2.244	-	-	0	-	0.00%
2020-12-11	0	2.680	2.580	2.680	-	-	0	0	-	2.211	2.128	2.211	-	-	0	-	0.00%
2020-12-10	0	2.680	2.670	2.690	2.680	2.680	8,000	21,440	2.6800	2.211	2.202	2.219	2.211	2.211	9,699	2.2106	-0.37%
2020-12-09	0	2.690	2.380	2.690	2.690	2.700	22,000	59,360	2.6982	2.219	1.963	2.219	2.219	2.227	26,672	2.2256	0.00%
2020-12-08	0	2.690	2.400	2.700	-	-	0	0	-	2.219	1.980	2.227	-	-	0	-	0.00%
2020-12-07	0	2.690	2.390	2.690	-	-	0	0	-	2.219	1.971	2.219	-	-	0	-	-0.37%
2020-12-04	0	2.700	2.410	2.700	-	-	0	0	-	2.227	1.988	2.227	-	-	0	-	0.00%
2020-12-03	0	2.700	2.380	2.700	2.700	2.700	4,000	10,800	2.7000	2.227	1.963	2.227	2.227	2.227	4,849	2.2271	1.12%
2020-12-02	0	2.670	2.380	2.700	-	-	0	0	-	2.202	1.963	2.227	-	-	0	-	0.00%
2020-12-01	0	2.670	2.570	2.700	2.670	2.670	20,000	53,400	2.6700	2.202	2.120	2.227	2.202	2.202	24,247	2.2023	0.00%
2020-11-30	0	2.670	2.400	2.700	-	-	0	0	-	2.202	1.980	2.227	-	-	0	-	0.00%
2020-11-27	0	2.670	2.380	2.670	-	-	0	0	-	2.202	1.963	2.202	-	-	0	-	0.00%
2020-11-26	0	2.670	2.380	2.670	-	-	0	0	-	2.202	1.963	2.202	-	-	0	-	0.00%
2020-11-25	0	2.670	2.400	2.700	-	-	0	0	-	2.202	1.980	2.227	-	-	0	-	0.00%
2020-11-24	0	2.670	2.480	2.680	-	-	0	0	-	2.202	2.046	2.211	-	-	0	-	0.00%
2020-11-23	0	2.670	2.490	2.690	-	-	0	0	-	2.202	2.054	2.219	-	-	0	-	0.00%
2020-11-20	0	2.670	2.470	2.670	-	-	0	0	-	2.202	2.037	2.202	-	-	0	-	0.00%
2020-11-19	0	2.670	2.400	2.700	-	-	0	0	-	2.202	1.980	2.227	-	-	0	-	0.00%
2020-11-18	0	2.670	2.380	2.700	-	-	0	0	-	2.202	1.963	2.227	-	-	0	-	0.00%
2020-11-17	0	2.670	2.380	2.670	2.670	2.670	4,000	10,680	2.6700	2.202	1.963	2.202	2.202	2.202	4,849	2.2023	1.91%
2020-11-16	0	2.620	2.620	2.700	2.270	2.620	16,000	39,120	2.4450	2.161	2.161	2.227	1.872	2.161	19,398	2.0167	-1.50%
2020-11-13	0	2.660	2.270	2.690	-	-	0	0	-	2.194	1.872	2.219	-	-	0	-	0.00%
2020-11-12	0	2.660	2.270	2.690	-	-	0	0	-	2.194	1.872	2.219	-	-	0	-	0.00%
2020-11-11	0	2.660	2.520	2.680	-	-	0	0	-	2.194	2.079	2.211	-	-	0	-	0.00%
2020-11-10	0	2.660	2.270	2.690	-	-	0	0	-	2.194	1.872	2.219	-	-	0	-	0.00%
2020-11-09	0	2.660	2.660	2.690	2.620	2.620	6,000	15,720	2.6200	2.194	2.194	2.219	2.161	2.161	7,274	2.1611	-0.75%
2020-11-06	0	2.680	2.280	2.680	-	-	0	0	-	2.211	1.881	2.211	-	-	0	-	0.00%
2020-11-05	0	2.680	2.280	2.690	-	-	0	0	-	2.211	1.881	2.219	-	-	0	-	0.00%
2020-11-04	0	2.680	-	2.690	-	-	0	0	-	2.211	-	2.219	-	-	0	-	0.00%
2020-11-03	0	2.680	-	2.690	-	-	0	0	-	2.211	-	2.219	-	-	0	-	0.00%
2020-11-02	0	2.680	2.280	2.690	-	-	0	0	-	2.211	1.881	2.219	-	-	0	-	0.00%
2020-10-30	0	2.680	2.360	2.690	-	-	0	0	-	2.211	1.947	2.219	-	-	0	-	0.00%
2020-10-29	0	2.680	2.280	2.690	-	-	0	0	-	2.211	1.881	2.219	-	-	0	-	0.00%
2020-10-28	0	2.680	2.280	2.680	-	-	0	0	-	2.211	1.881	2.211	-	-	0	-	0.00%
2020-10-27	0	2.680	2.280	2.690	-	-	0	0	-	2.211	1.881	2.219	-	-	0	-	0.00%
2020-10-23	0	2.680	2.280	2.680	-	-	0	0	-	2.211	1.881	2.211	-	-	0	-	0.00%
2020-10-22	0	2.680	2.280	2.680	-	-	0	0	-	2.211	1.881	2.211	-	-	0	-	0.00%
2020-10-21	0	2.680	2.390	2.690	-	-	0	0	-	2.211	1.971	2.219	-	-	0	-	0.00%
2020-10-20	0	2.680	2.380	2.690	-	-	0	0	-	2.211	1.963	2.219	-	-	0	-	0.00%
2020-10-19	0	2.680	2.490	2.690	-	-	0	0	-	2.211	2.054	2.219	-	-	0	-	0.00%
2020-10-16	0	2.680	2.680	2.690	2.660	2.660	2,000	5,320	2.6600	2.211	2.211	2.219	2.194	2.194	2,425	2.1941	0.00%
2020-10-15	0	2.680	2.500	2.680	-	-	0	0	-	2.211	2.062	2.211	-	-	0	-	0.00%
2020-10-14	0	2.680	2.490	2.690	-	-	0	0	-	2.211	2.054	2.219	-	-	0	-	0.00%
2020-10-12	0	2.680	2.390	2.690	-	-	0	0	-	2.211	1.971	2.219	-	-	0	-	0.00%
2020-10-09	0	2.680	2.670	2.690	2.130	2.680	350,000	859,780	2.4565	2.211	2.202	2.219	1.757	2.211	424,325	2.0262	-0.37%
2020-10-08	0	2.690	2.260	2.690	-	-	0	0	-	2.219	1.864	2.219	-	-	0	-	0.00%
2020-10-07	0	2.690	2.110	2.690	-	-	0	0	-	2.219	1.740	2.219	-	-	0	-	0.00%
2020-10-06	0	2.690	2.110	2.760	-	-	0	0	-	2.219	1.740	2.277	-	-	0	-	0.00%
2020-10-05	0	2.690	2.260	2.760	-	-	0	0	-	2.219	1.864	2.277	-	-	0	-	0.00%
2020-09-30	0	2.690	2.690	2.760	2.660	2.660	2,000	5,320	2.6600	2.219	2.219	2.277	2.194	2.194	2,425	2.1941	1.51%
2020-09-29	0	2.650	2.650	2.700	2.600	2.600	6,000	15,800	2.6333	2.186	2.186	2.227	2.145	2.145	7,274	2.1721	-1.49%
2020-09-28	0	2.690	2.030	2.760	-	-	0	0	-	2.219	1.674	2.277	-	-	0	-	0.00%
2020-09-25	0	2.690	2.030	2.760	-	-	0	0	-	2.219	1.674	2.277	-	-	0	-	0.00%
2020-09-24	0	2.690	2.300	2.760	-	-	0	0	-	2.219	1.897	2.277	-	-	0	-	0.00%
2020-09-23	0	2.690	2.020	2.760	-	-	0	0	-	2.219	1.666	2.277	-	-	0	-	0.00%
2020-09-22	0	2.690	2.110	2.760	-	-	0	0	-	2.219	1.740	2.277	-	-	0	-	0.00%
2020-09-21	0	2.690	2.080	2.690	-	-	0	0	-	2.219	1.716	2.219	-	-	0	-	0.00%
2020-09-18	0	2.690	2.320	2.730	-	-	0	0	-	2.219	1.914	2.252	-	-	0	-	0.00%
2020-09-17	0	2.690	2.110	2.760	-	-	0	0	-	2.219	1.740	2.277	-	-	0	-	0.00%
2020-09-16	0	2.690	2.070	2.710	-	-	0	0	-	2.219	1.707	2.235	-	-	0	-	0.00%
2020-09-15	0	2.690	2.120	2.750	-	-	0	0	-	2.219	1.749	2.268	-	-	0	-	0.00%
2020-09-14	0	2.690	2.110	2.700	-	-	0	0	-	2.219	1.740	2.227	-	-	0	-	0.00%
2020-09-11	0	2.690	2.690	2.710	2.500	2.650	20,000	51,500	2.5750	2.219	2.219	2.235	2.062	2.186	24,247	2.1240	0.00%
2020-09-10	0	2.690	2.080	2.690	-	-	0	0	-	2.219	1.716	2.219	-	-	0	-	-0.37%
2020-09-09	0	2.700	2.130	2.700	-	-	0	0	-	2.227	1.757	2.227	-	-	0	-	0.00%
2020-09-08	0	2.700	2.660	2.700	2.680	2.720	40,000	107,900	2.6975	2.227	2.194	2.227	2.211	2.244	48,494	2.2250	-0.37%
2020-09-07	0	2.710	2.710	2.760	2.680	2.690	8,000	21,460	2.6825	2.235	2.235	2.277	2.211	2.219	9,699	2.2126	0.74%
2020-09-04	0	2.690	2.670	2.760	2.680	2.690	20,010	53,727	2.6850	2.219	2.202	2.277	2.211	2.219	24,259	2.2147	-0.19%
2020-09-03	0	2.695	2.130	2.760	-	-	0	0	-	2.223	1.757	2.277	-	-	0	-	-0.00%
2020-09-02	0	2.760	2.560	2.760	-	-	0	0	-	2.223	2.062	2.223	-	-	0	-	0.00%
2020-09-01	0	2.760	2.560	2.760	-	-	0	0	-	2.223	2.062	2.223	-	-	0	-	0.00%
2020-08-31	0	2.760	2.340	2.760	-	-	0	0	-	2.223	1.885	2.223	-	-	0	-	0.00%
2020-08-28	0	2.760	2.340	2.760	-	-	0	0	-	2.223	1.885	2.223	-	-	0	-	-0.72%
2020-08-27	0	2.780	2.560	2.800	-	-	0	0	-	2.239	2.062	2.255	-	-	0	-	0.00%
2020-08-26	0	2.780	2.540	2.800	-	-	0	0	-	2.239	2.046	2.255	-	-	0	-	0.00%
2020-08-25	0	2.780	2.500	2.800	-	-	0	0	-	2.239	2.014	2.255	-	-	0	-	0.00%
2020-08-24	0	2.780	2.200	2.800	-	-	0	0	-	2.239	1.772	2.255	-	-	0	-	0.00%
2020-08-21	0	2.780	2.480	2.800	-	-	0	0	-	2.239	1.997	2.255	-	-	0	-	0.00%
2020-08-20	0	2.780	2.170	2.800	-	-	0	0	-	2.239	1.748	2.255	-	-	0	-	0.00%
2020-08-19	0	2.780	2.700	2.800	-	-	0	0	-	2.239	2.175	2.255	-	-	0	-	0.00%
2020-08-18	0	2.780	2.210	2.800	-	-	0	0	-	2.239	1.780	2.255	-	-	0	-	0.00%
2020-08-17	0	2.780	2.780	2.800	2.740	2.740	10,000	27,400	2.7400	2.239	2.239	2.255	2.207	2.207	12,416	2.2068	0.72%
2020-08-14	0	2.760	2.370	2.790	-	-	0	0	-	2.223	1.909	2.247	-	-	0	-	0.00%
2020-08-13	0	2.760	2.210	2.800	-	-	0	0	-	2.223	1.780	2.255	-	-	0	-	0.00%
2020-08-12	0	2.760	2.360	2.800	-	-	0	0	-	2.223	1.901	2.255	-	-	0	-	0.00%
2020-08-11	0	2.760	2.300	2.800	-	-	0	0	-	2.223	1.852	2.255	-	-	0	-	0.00%
2020-08-10	0	2.760	2.400	2.800	-	-	0	0	-	2.223	1.933	2.255	-	-	0	-	0.00%
2020-08-07	0	2.760	2.220	2.800	-	-	0	0	-	2.223	1.788	2.255	-	-	0	-	0.00%
2020-08-06	0	2.760	2.580	2.800	-	-	0	0	-	2.223	2.078	2.255	-	-	0	-	0.00%
2020-08-05	0	2.760	2.120	2.800	-	-	0	0	-	2.223	1.707	2.255	-	-	0	-	0.00%
2020-08-04	0	2.760	2.390	2.800	-	-	0	0	-	2.223	1.925	2.255	-	-	0	-	0.00%
2020-08-03	0	2.760	2.410	2.800	-	-	0	0	-	2.223	1.941	2.255	-	-	0	-	0.00%
2020-07-31	0	2.760	2.410	2.760	-	-	0	0	-	2.223	1.941	2.223	-	-	0	-	0.00%
2020-07-30	0	2.760	2.200	2.800	-	-	0	0	-	2.223	1.772	2.255	-	-	0	-	0.00%
2020-07-29	0	2.760	2.410	2.800	-	-	0	0	-	2.223	1.941	2.255	-	-	0	-	0.00%
2020-07-28	0	2.760	2.180	2.800	-	-	0	0	-	2.223	1.756	2.255	-	-	0	-	0.00%
2020-07-27	0	2.760	2.160	2.800	-	-	0	0	-	2.223	1.740	2.255	-	-	0	-	0.00%
2020-07-24	0	2.760	2.700	2.800	-	-	0	0	-	2.223	2.175	2.255	-	-	0	-	0.00%
2020-07-23	0	2.760	2.410	2.800	-	-	0	0	-	2.223	1.941	2.255	-	-	0	-	0.00%
2020-07-22	0	2.760	2.500	2.800	-	-	0	0	-	2.223	2.014	2.255	-	-	0	-	0.00%
2020-07-21	0	2.760	2.500	2.800	-	-	0	0	-	2.223	2.014	2.255	-	-	0	-	0.00%
2020-07-20	0	2.760	2.410	2.800	-	-	0	0	-	2.223	1.941	2.255	-	-	0	-	0.00%
2020-07-17	0	2.760	2.160	2.800	-	-	0	0	-	2.223	1.740	2.255	-	-	0	-	0.00%
2020-07-16	0	2.760	2.700	2.800	-	-	0	0	-	2.223	2.175	2.255	-	-	0	-	0.00%
2020-07-15	0	2.760	2.760	2.800	2.720	2.720	18,000	48,960	2.7200	2.223	2.223	2.255	2.191	2.191	22,349	2.1907	-1.43%
2020-07-14	0	2.800	2.380	2.800	-	-	0	0	-	2.255	1.917	2.255	-	-	0	-	0.00%
2020-07-13	0	2.800	2.360	2.800	-	-	0	0	-	2.255	1.901	2.255	-	-	0	-	0.00%
2020-07-10	0	2.800	2.400	2.800	-	-	0	0	-	2.255	1.933	2.255	-	-	0	-	-3.45%
2020-07-09	0	2.900	2.190	2.900	-	-	0	0	-	2.336	1.764	2.336	-	-	0	-	0.00%
2020-07-08	0	2.900	2.180	3.300	-	-	0	0	-	2.336	1.756	2.658	-	-	0	-	0.00%
2020-07-07	0	2.900	2.230	2.900	-	-	0	0	-	2.336	1.796	2.336	-	-	0	-	0.00%
2020-07-06	0	2.900	2.200	2.900	-	-	0	0	-	2.336	1.772	2.336	-	-	0	-	0.00%
2020-07-03	0	2.900	2.320	2.900	-	-	0	0	-	2.336	1.869	2.336	-	-	0	-	0.00%
2020-07-02	0	2.900	2.310	2.900	-	-	0	0	-	2.336	1.861	2.336	-	-	0	-	0.00%
2020-06-30	0	2.900	2.280	2.940	-	-	0	0	-	2.336	1.836	2.368	-	-	0	-	0.00%
2020-06-29	0	2.900	2.140	2.900	-	-	0	0	-	2.336	1.724	2.336	-	-	0	-	-1.36%
2020-06-26	0	2.940	2.320	2.940	-	-	0	0	-	2.368	1.869	2.368	-	-	0	-	0.00%
2020-06-24	0	2.940	2.220	2.940	-	-	0	0	-	2.368	1.788	2.368	-	-	0	-	0.00%
2020-06-23	0	2.940	2.210	2.940	-	-	0	0	-	2.368	1.780	2.368	-	-	0	-	0.00%
2020-06-22	0	2.940	2.590	2.940	-	-	0	0	-	2.368	2.086	2.368	-	-	0	-	0.00%
2020-06-19	0	2.940	2.590	2.940	-	-	0	0	-	2.368	2.086	2.368	-	-	0	-	0.00%
2020-06-18	0	2.940	2.280	2.940	-	-	0	0	-	2.368	1.836	2.368	-	-	0	-	0.00%
2020-06-17	0	2.940	2.230	2.940	-	-	0	0	-	2.368	1.796	2.368	-	-	0	-	0.00%
2020-06-16	0	2.940	2.180	2.940	-	-	0	0	-	2.368	1.756	2.368	-	-	0	-	0.00%
2020-06-15	0	2.940	2.180	2.940	-	-	0	0	-	2.368	1.756	2.368	-	-	0	-	0.00%
2020-06-12	0	2.940	2.210	2.940	-	-	0	0	-	2.368	1.780	2.368	-	-	0	-	0.00%
2020-06-11	0	2.940	2.210	2.940	-	-	0	0	-	2.368	1.780	2.368	-	-	0	-	0.00%
2020-06-10	0	2.940	2.140	2.940	-	-	0	0	-	2.368	1.724	2.368	-	-	0	-	0.00%
2020-06-09	0	2.940	2.220	2.940	-	-	0	0	-	2.368	1.788	2.368	-	-	0	-	0.00%
2020-06-08	0	2.940	2.170	2.940	-	-	0	0	-	2.368	1.748	2.368	-	-	0	-	0.00%
2020-06-05	0	2.940	2.310	2.940	-	-	0	0	-	2.368	1.861	2.368	-	-	0	-	0.00%
2020-06-04	0	2.940	2.210	2.940	-	-	0	0	-	2.368	1.780	2.368	-	-	0	-	0.00%
2020-06-03	0	2.940	2.250	2.940	-	-	0	0	-	2.368	1.812	2.368	-	-	0	-	0.00%
2020-06-02	0	2.940	2.230	3.200	-	-	0	0	-	2.368	1.796	2.577	-	-	0	-	0.00%
2020-06-01	0	2.940	2.280	3.200	-	-	0	0	-	2.368	1.836	2.577	-	-	0	-	0.00%
2020-05-29	0	2.940	2.120	3.200	-	-	0	0	-	2.368	1.707	2.577	-	-	0	-	0.00%
2020-05-28	0	2.940	2.220	3.200	-	-	0	0	-	2.368	1.788	2.577	-	-	0	-	0.00%
2020-05-27	0	2.940	2.220	3.200	-	-	0	0	-	2.368	1.788	2.577	-	-	0	-	0.00%
2020-05-26	0	2.940	2.270	3.300	-	-	0	0	-	2.368	1.828	2.658	-	-	0	-	0.00%
2020-05-25	0	2.940	2.900	3.300	2.940	2.940	2,000	5,880	2.9400	2.368	2.336	2.658	2.368	2.368	2,483	2.3679	-0.34%
2020-05-22	0	2.950	2.600	3.300	-	-	0	0	-	2.376	2.094	2.658	-	-	0	-	0.00%
2020-05-21	0	2.950	2.600	3.300	-	-	0	0	-	2.376	2.094	2.658	-	-	0	-	0.00%
2020-05-20	0	2.950	2.600	3.300	-	-	0	0	-	2.376	2.094	2.658	-	-	0	-	0.00%
2020-05-19	0	2.950	2.220	3.300	-	-	0	0	-	2.376	1.788	2.658	-	-	0	-	0.00%
2020-05-18	0	2.950	2.120	3.300	-	-	0	0	-	2.376	1.707	2.658	-	-	0	-	0.00%
2020-05-15	0	2.950	2.950	3.300	2.890	2.890	4,000	11,560	2.8900	2.376	2.376	2.658	2.328	2.328	4,966	2.3276	1.72%
2020-05-14	0	2.900	2.210	3.000	-	-	0	0	-	2.336	1.780	2.416	-	-	0	-	0.00%
2020-05-13	0	2.900	2.450	3.300	-	-	0	0	-	2.336	1.973	2.658	-	-	0	-	0.00%
2020-05-12	0	2.900	2.900	3.300	-	-	501	1,433	2.8603	2.336	2.336	2.658	-	-	622	2.3037	0.00%
2020-05-11	0	2.900	2.550	3.300	-	-	0	0	-	2.336	2.054	2.658	-	-	0	-	0.00%
2020-05-08	0	2.900	2.900	3.300	-	-	0	0	-	2.336	2.336	2.658	-	-	0	-	0.00%
2020-05-07	0	2.900	2.550	3.300	-	-	0	0	-	2.336	2.054	2.658	-	-	0	-	0.00%
2020-05-06	0	2.900	2.900	3.300	-	-	0	0	-	2.336	2.336	2.658	-	-	0	-	0.00%
2020-05-05	0	2.900	2.900	3.300	-	-	533	1,525	2.8612	2.336	2.336	2.658	-	-	662	2.3044	0.69%
2020-05-04	0	2.880	2.800	3.300	-	-	0	0	-	2.320	2.255	2.658	-	-	0	-	0.00%
2020-04-29	0	2.880	2.800	2.900	2.880	2.900	18,000	51,920	2.8844	2.320	2.255	2.336	2.320	2.336	22,349	2.3232	0.00%
2020-04-28	0	2.880	2.880	3.300	2.880	2.900	10,000	28,880	2.8880	2.320	2.320	2.658	2.320	2.336	12,416	2.3260	0.00%
2020-04-27	0	2.880	2.880	3.200	2.880	2.880	2,400	6,892	2.8717	2.320	2.320	2.577	2.320	2.320	2,980	2.3129	2.86%
2020-04-24	0	2.800	2.450	3.200	-	-	0	0	-	2.255	1.973	2.577	-	-	0	-	0.00%
2020-04-23	0	2.800	2.400	2.800	-	-	148	419	2.8311	2.255	1.933	2.255	-	-	184	2.2802	0.00%
2020-04-22	0	2.800	2.400	3.200	-	-	0	0	-	2.255	1.933	2.577	-	-	0	-	0.00%
2020-04-21	0	2.800	2.400	3.200	-	-	0	0	-	2.255	1.933	2.577	-	-	0	-	0.00%
2020-04-20	0	2.800	2.400	3.200	-	-	0	0	-	2.255	1.933	2.577	-	-	0	-	0.00%
2020-04-17	0	2.800	2.400	2.800	-	-	547	1,551	2.8355	2.255	1.933	2.255	-	-	679	2.2837	0.00%
2020-04-16	0	2.800	2.460	3.200	-	-	0	0	-	2.255	1.981	2.577	-	-	0	-	0.00%
2020-04-15	0	2.800	2.400	2.950	-	-	338	1,009	2.9852	2.255	1.933	2.376	-	-	420	2.4043	0.00%
2020-04-14	0	2.800	2.400	3.200	-	-	0	0	-	2.255	1.933	2.577	-	-	0	-	0.00%
2020-04-09	0	2.800	2.400	3.300	-	-	0	0	-	2.255	1.933	2.658	-	-	0	-	0.00%
2020-04-08	0	2.800	2.450	3.300	-	-	0	0	-	2.255	1.973	2.658	-	-	0	-	0.00%
2020-04-07	0	2.800	2.800	2.900	2.700	2.800	26,100	72,483	2.7771	2.255	2.255	2.336	2.175	2.255	32,406	2.2367	-3.45%
2020-04-06	0	2.900	2.400	3.300	-	-	0	0	-	2.336	1.933	2.658	-	-	0	-	0.00%
2020-04-03	0	2.900	2.550	3.050	-	-	0	0	-	2.336	2.054	2.457	-	-	0	-	0.00%
2020-04-02	0	2.900	2.400	3.300	-	-	0	0	-	2.336	1.933	2.658	-	-	0	-	0.00%
2020-04-01	0	2.900	2.400	3.300	-	-	0	0	-	2.336	1.933	2.658	-	-	0	-	0.00%
2020-03-31	0	2.900	2.900	3.300	-	-	12,000	34,800	2.9000	2.336	2.336	2.658	-	-	14,899	2.3357	3.57%
2020-03-30	0	2.800	2.800	2.900	-	-	0	0	-	2.255	2.255	2.336	-	-	0	-	0.00%
2020-03-27	0	2.800	2.020	3.300	-	-	0	0	-	2.255	1.627	2.658	-	-	0	-	0.00%
2020-03-26	0	2.800	2.100	3.300	2.800	2.800	4,000	11,200	2.8000	2.255	1.691	2.658	2.255	2.255	4,966	2.2552	0.00%
2020-03-25	0	2.800	2.010	3.800	-	-	0	0	-	2.255	1.619	3.061	-	-	0	-	0.00%
2020-03-24	0	2.800	2.800	3.300	-	-	0	0	-	2.255	2.255	2.658	-	-	0	-	0.00%
2020-03-23	0	2.800	2.010	3.400	-	-	0	0	-	2.255	1.619	2.738	-	-	0	-	0.00%
2020-03-20	0	2.800	2.800	2.950	2.500	2.600	8,000	20,400	2.5500	2.255	2.255	2.376	2.014	2.094	9,933	2.0538	-5.08%
2020-03-19	0	2.950	2.040	2.950	-	-	0	0	-	2.376	1.643	2.376	-	-	0	-	0.00%
2020-03-18	0	2.950	2.070	3.800	-	-	0	0	-	2.376	1.667	3.061	-	-	0	-	0.00%
2020-03-17	0	2.950	2.030	3.000	-	-	0	0	-	2.376	1.635	2.416	-	-	0	-	0.00%
2020-03-16	0	2.950	2.400	3.000	-	-	0	0	-	2.376	1.933	2.416	-	-	0	-	0.00%
2020-03-13	0	2.950	2.800	3.000	-	-	0	0	-	2.376	2.255	2.416	-	-	0	-	0.00%
2020-03-12	0	2.950	2.120	3.000	-	-	0	0	-	2.376	1.707	2.416	-	-	0	-	0.00%
2020-03-11	0	2.950	2.120	3.300	-	-	0	0	-	2.376	1.707	2.658	-	-	0	-	0.00%
2020-03-10	0	2.950	2.220	3.300	-	-	0	0	-	2.376	1.788	2.658	-	-	0	-	0.00%
2020-03-09	0	2.950	2.600	3.300	-	-	0	0	-	2.376	2.094	2.658	-	-	0	-	0.00%
2020-03-06	0	2.950	2.950	3.200	2.950	2.950	2,000	5,900	2.9500	2.376	2.376	2.577	2.376	2.376	2,483	2.3760	1.72%
2020-03-05	0	2.900	2.900	3.170	-	-	0	0	-	2.336	2.336	2.553	-	-	0	-	9.85%
2020-03-04	0	2.640	2.640	3.300	-	-	0	0	-	2.126	2.126	2.658	-	-	0	-	0.00%
2020-03-03	0	2.640	2.640	3.300	2.380	2.380	2,000	4,760	2.3800	2.126	2.126	2.658	1.917	1.917	2,483	1.9169	-12.00%
2020-03-02	0	3.000	2.310	3.300	-	-	0	0	-	2.416	1.861	2.658	-	-	0	-	0.00%
2020-02-28	0	3.000	2.220	3.300	-	-	0	0	-	2.416	1.788	2.658	-	-	0	-	0.00%
2020-02-27	0	3.000	2.310	3.300	-	-	0	0	-	2.416	1.861	2.658	-	-	0	-	0.00%
2020-02-26	0	3.000	2.350	3.300	-	-	0	0	-	2.416	1.893	2.658	-	-	0	-	0.00%
2020-02-25	0	3.000	2.980	3.300	-	-	0	0	-	2.416	2.400	2.658	-	-	0	-	0.00%
2020-02-24	0	3.000	2.460	3.000	-	-	0	0	-	2.416	1.981	2.416	-	-	0	-	0.00%
2020-02-21	0	3.000	2.680	3.000	-	-	0	0	-	2.416	2.159	2.416	-	-	0	-	0.00%
2020-02-20	0	3.000	2.650	3.000	-	-	0	0	-	2.416	2.134	2.416	-	-	0	-	0.00%
2020-02-19	0	3.000	2.800	3.300	-	-	0	0	-	2.416	2.255	2.658	-	-	0	-	0.00%
2020-02-18	0	3.000	2.820	3.300	-	-	0	0	-	2.416	2.271	2.658	-	-	0	-	0.00%
2020-02-17	0	3.000	2.820	3.300	-	-	0	0	-	2.416	2.271	2.658	-	-	0	-	0.00%
2020-02-14	0	3.000	2.800	3.300	-	-	0	0	-	2.416	2.255	2.658	-	-	0	-	0.00%
2020-02-13	0	3.000	2.800	3.000	-	-	0	0	-	2.416	2.255	2.416	-	-	0	-	0.00%
2020-02-12	0	3.000	2.410	3.350	-	-	0	0	-	2.416	1.941	2.698	-	-	0	-	0.00%
2020-02-11	0	3.000	2.430	3.350	-	-	0	0	-	2.416	1.957	2.698	-	-	0	-	0.00%
2020-02-10	0	3.000	2.410	3.350	-	-	0	0	-	2.416	1.941	2.698	-	-	0	-	0.00%
2020-02-07	0	3.000	3.000	3.350	-	-	0	0	-	2.416	2.416	2.698	-	-	0	-	0.00%
2020-02-06	0	3.000	2.650	3.800	-	-	0	0	-	2.416	2.134	3.061	-	-	0	-	0.00%
2020-02-05	0	3.000	2.470	3.000	-	-	0	0	-	2.416	1.989	2.416	-	-	0	-	0.00%
2020-02-04	0	3.000	2.410	3.400	-	-	0	0	-	2.416	1.941	2.738	-	-	0	-	0.00%
2020-02-03	0	3.000	2.510	3.000	-	-	0	0	-	2.416	2.022	2.416	-	-	0	-	0.00%
2020-01-31	0	3.000	2.900	3.000	-	-	0	0	-	2.416	2.336	2.416	-	-	0	-	-6.25%
2020-01-30	0	3.200	2.510	3.400	-	-	0	0	-	2.577	2.022	2.738	-	-	0	-	-3.03%
2020-01-29	0	3.300	2.410	3.400	-	-	0	0	-	2.658	1.941	2.738	-	-	0	-	0.00%
2020-01-24	0	3.300	2.660	3.300	-	-	0	0	-	2.658	2.142	2.658	-	-	0	-	0.00%
2020-01-23	0	3.300	2.640	3.300	-	-	0	0	-	2.658	2.126	2.658	-	-	0	-	0.00%
2020-01-22	0	3.300	3.150	3.300	3.150	3.300	360,000	1,170,100	3.2503	2.658	2.537	2.658	2.537	2.658	446,975	2.6178	3.45%
2020-01-21	0	3.190	2.840	3.200	3.190	3.190	346,000	1,103,740	3.1900	2.569	2.287	2.577	2.569	2.569	429,593	2.5693	-0.31%
2020-01-20	0	3.200	2.830	3.410	-	-	0	0	-	2.577	2.279	2.746	-	-	0	-	0.00%
2020-01-17	0	3.200	2.850	3.400	-	-	0	0	-	2.577	2.295	2.738	-	-	0	-	0.00%
2020-01-16	0	3.200	2.830	3.400	-	-	0	0	-	2.577	2.279	2.738	-	-	0	-	0.00%
2020-01-15	0	3.200	2.850	3.400	-	-	0	0	-	2.577	2.295	2.738	-	-	0	-	0.00%
2020-01-14	0	3.200	2.830	3.400	-	-	0	0	-	2.577	2.279	2.738	-	-	0	-	0.00%
2020-01-13	0	3.200	2.910	3.400	-	-	0	0	-	2.577	2.344	2.738	-	-	0	-	0.00%
2020-01-10	0	3.200	2.950	3.200	-	-	0	0	-	2.577	2.376	2.577	-	-	0	-	-3.03%
2020-01-09	0	3.300	2.920	3.400	-	-	0	0	-	2.658	2.352	2.738	-	-	0	-	0.00%
2020-01-08	0	3.300	2.910	3.400	-	-	0	0	-	2.658	2.344	2.738	-	-	0	-	0.00%
2020-01-07	0	3.300	2.920	3.400	-	-	0	0	-	2.658	2.352	2.738	-	-	0	-	0.00%
2020-01-06	0	3.300	2.910	3.300	-	-	8	26	3.2500	2.658	2.344	2.658	-	-	10	2.6176	0.00%
2020-01-03	0	3.300	2.910	3.300	-	-	0	0	-	2.658	2.344	2.658	-	-	0	-	0.00%
2020-01-02	0	3.300	2.910	3.400	-	-	0	0	-	2.658	2.344	2.738	-	-	0	-	0.00%
2019-12-31	0	3.300	2.910	3.300	-	-	0	0	-	2.658	2.344	2.658	-	-	0	-	0.00%
2019-12-30	0	3.300	2.740	3.290	-	-	0	0	-	2.658	2.207	2.650	-	-	0	-	0.00%
2019-12-27	0	3.300	2.930	3.300	-	-	0	0	-	2.658	2.360	2.658	-	-	0	-	0.00%
2019-12-24	0	3.300	2.910	3.980	-	-	0	0	-	2.658	2.344	3.206	-	-	0	-	0.00%
2019-12-23	0	3.300	2.950	3.400	-	-	0	0	-	2.658	2.376	2.738	-	-	0	-	0.00%
2019-12-20	0	3.300	2.910	3.300	-	-	0	0	-	2.658	2.344	2.658	-	-	0	-	0.00%
2019-12-19	0	3.300	2.960	3.300	-	-	0	0	-	2.658	2.384	2.658	-	-	0	-	0.00%
2019-12-18	0	3.300	2.960	3.300	-	-	0	0	-	2.658	2.384	2.658	-	-	0	-	-0.30%
2019-12-17	0	3.310	2.950	3.410	-	-	0	0	-	2.666	2.376	2.746	-	-	0	-	0.00%
2019-12-16	0	3.310	3.100	3.750	-	-	0	0	-	2.666	2.497	3.020	-	-	0	-	0.00%
2019-12-13	0	3.310	2.960	3.410	-	-	0	0	-	2.666	2.384	2.746	-	-	0	-	0.00%
2019-12-12	0	3.310	2.960	3.410	-	-	0	0	-	2.666	2.384	2.746	-	-	0	-	0.00%
2019-12-11	0	3.340	2.960	3.410	-	-	0	0	-	2.666	2.363	2.722	-	-	0	-	0.00%
2019-12-10	0	3.340	2.960	3.410	-	-	0	0	-	2.666	2.363	2.722	-	-	0	-	0.00%
2019-12-09	0	3.340	2.960	3.400	3.340	3.340	10,000	33,400	3.3400	2.666	2.363	2.714	2.666	2.666	12,529	2.6659	1.21%
2019-12-06	0	3.300	3.200	3.400	-	-	0	0	-	2.634	2.554	2.714	-	-	0	-	0.00%
2019-12-05	0	3.300	3.150	3.500	-	-	0	0	-	2.634	2.514	2.794	-	-	0	-	0.00%
2019-12-04	0	3.300	3.150	3.500	-	-	0	0	-	2.634	2.514	2.794	-	-	0	-	0.00%
2019-12-03	0	3.300	3.300	3.990	3.300	3.300	28,000	92,400	3.3000	2.634	2.634	3.185	2.634	2.634	35,080	2.6340	0.00%
2019-12-02	0	3.300	3.150	3.300	3.300	3.300	10,000	33,000	3.3000	2.634	2.514	2.634	2.634	2.634	12,529	2.6340	3.12%
2019-11-29	0	3.200	2.960	3.200	-	-	0	0	-	2.554	2.363	2.554	-	-	0	-	0.00%
2019-11-28	0	3.200	2.960	3.300	-	-	500	1,461	2.9220	2.554	2.363	2.634	-	-	626	2.3323	0.00%
2019-11-27	0	3.200	2.960	3.200	-	-	500	1,621	3.2420	2.554	2.363	2.554	-	-	626	2.5877	0.00%
2019-11-26	0	3.200	2.970	3.200	-	-	0	0	-	2.554	2.371	2.554	-	-	0	-	0.00%
2019-11-25	0	3.200	2.960	3.320	-	-	0	0	-	2.554	2.363	2.650	-	-	0	-	0.00%
2019-11-22	0	3.200	2.960	3.290	3.200	3.200	1,000,000	3,200,000	3.2000	2.554	2.363	2.626	2.554	2.554	1,252,851	2.5542	0.00%
2019-11-21	0	3.200	2.960	3.250	-	-	0	0	-	2.554	2.363	2.594	-	-	0	-	0.00%
2019-11-20	0	3.200	2.960	3.200	-	-	0	0	-	2.554	2.363	2.554	-	-	0	-	0.00%
2019-11-19	0	3.200	2.970	3.200	-	-	0	0	-	2.554	2.371	2.554	-	-	0	-	0.00%
2019-11-18	0	3.200	2.970	3.300	-	-	0	0	-	2.554	2.371	2.634	-	-	0	-	0.00%
2019-11-15	0	3.200	3.200	3.300	3.200	3.200	6,000	19,200	3.2000	2.554	2.554	2.634	2.554	2.554	7,517	2.5542	0.00%
2019-11-14	0	3.200	3.200	3.300	3.120	3.250	50,000	159,940	3.1988	2.554	2.554	2.634	2.490	2.594	62,643	2.5532	2.56%
2019-11-13	0	3.120	2.700	3.120	-	-	0	0	-	2.490	2.155	2.490	-	-	0	-	0.00%
2019-11-12	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-11	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-08	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-07	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-06	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-05	0	3.120	2.800	3.120	-	-	0	0	-	2.490	2.235	2.490	-	-	0	-	0.00%
2019-11-04	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-11-01	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-31	0	3.120	2.960	3.180	-	-	0	0	-	2.490	2.363	2.538	-	-	0	-	0.00%
2019-10-30	0	3.120	2.970	3.120	-	-	0	0	-	2.490	2.371	2.490	-	-	0	-	0.00%
2019-10-29	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-28	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-25	0	3.120	2.970	3.120	-	-	0	0	-	2.490	2.371	2.490	-	-	0	-	0.00%
2019-10-24	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-23	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-22	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-21	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-18	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-17	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-16	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-15	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-14	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-11	0	3.120	2.960	3.300	-	-	0	0	-	2.490	2.363	2.634	-	-	0	-	0.00%
2019-10-10	0	3.120	2.960	3.180	-	-	0	0	-	2.490	2.363	2.538	-	-	0	-	0.00%
2019-10-09	0	3.120	2.960	3.180	-	-	0	0	-	2.490	2.363	2.538	-	-	0	-	0.00%
2019-10-08	0	3.120	2.960	3.120	-	-	0	0	-	2.490	2.363	2.490	-	-	0	-	0.00%
2019-10-04	0	3.120	2.960	3.180	-	-	0	0	-	2.490	2.363	2.538	-	-	0	-	0.00%
2019-10-03	0	3.120	2.990	3.120	-	-	0	0	-	2.490	2.387	2.490	-	-	0	-	0.00%
2019-10-02	0	3.120	2.960	3.120	3.120	3.120	144,000	449,280	3.1200	2.490	2.363	2.490	2.490	2.490	180,411	2.4903	0.32%
2019-09-30	0	3.110	3.110	3.120	3.020	3.110	8,000	24,340	3.0425	2.482	2.482	2.490	2.411	2.482	10,023	2.4285	-1.89%
2019-09-27	0	3.170	3.020	3.200	-	-	0	0	-	2.530	2.411	2.554	-	-	0	-	0.00%
2019-09-26	0	3.170	3.030	3.170	-	-	0	0	-	2.530	2.418	2.530	-	-	0	-	-0.31%
2019-09-25	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-24	0	3.180	3.030	3.200	-	-	0	0	-	2.538	2.418	2.554	-	-	0	-	0.00%
2019-09-23	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-20	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-19	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-18	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-17	0	3.180	3.030	3.180	-	-	0	0	-	2.538	2.418	2.538	-	-	0	-	0.00%
2019-09-16	0	3.180	3.030	3.300	-	-	0	0	-	2.538	2.418	2.634	-	-	0	-	0.00%
2019-09-13	0	3.180	3.030	3.200	-	-	0	0	-	2.538	2.418	2.554	-	-	0	-	0.00%
2019-09-12	0	3.180	3.030	3.300	-	-	0	0	-	2.538	2.418	2.634	-	-	0	-	0.00%
2019-09-11	0	3.180	3.030	3.200	-	-	0	0	-	2.538	2.418	2.554	-	-	0	-	0.00%
2019-09-10	0	3.180	3.060	3.250	3.180	3.180	10,000	31,800	3.1800	2.538	2.442	2.594	2.538	2.538	12,529	2.5382	-0.62%
2019-09-09	0	3.200	3.180	3.250	3.200	3.200	8,000	25,600	3.2000	2.554	2.538	2.594	2.554	2.554	10,023	2.5542	0.00%
2019-09-06	0	3.200	3.050	3.300	-	-	0	0	-	2.554	2.434	2.634	-	-	0	-	0.00%
2019-09-05	0	3.200	2.900	3.250	-	-	0	0	-	2.554	2.315	2.594	-	-	0	-	0.00%
2019-09-04	0	3.200	3.000	3.240	3.200	3.200	22,000	70,400	3.2000	2.554	2.395	2.586	2.554	2.554	27,563	2.5542	0.79%
2019-09-03	0	3.175	2.820	3.220	-	-	0	0	-	2.534	2.251	2.570	-	-	0	-	0.00%
2019-09-02	0	3.175	2.910	3.200	-	-	0	0	-	2.534	2.323	2.554	-	-	0	-	-0.00%
2019-08-30	0	3.240	3.050	3.300	-	-	0	0	-	2.534	2.386	2.581	-	-	0	-	0.00%
2019-08-29	0	3.240	3.200	3.240	3.240	3.240	6,000	19,440	3.2400	2.534	2.503	2.534	2.534	2.534	7,671	2.5342	-0.31%
2019-08-28	0	3.250	3.050	3.250	-	-	0	0	-	2.542	2.386	2.542	-	-	0	-	0.00%
2019-08-27	0	3.250	3.050	3.500	-	-	0	0	-	2.542	2.386	2.738	-	-	0	-	0.00%
2019-08-26	0	3.250	3.100	3.390	-	-	0	0	-	2.542	2.425	2.652	-	-	0	-	0.00%
2019-08-23	0	3.250	3.200	3.390	3.250	3.250	3,140	9,977	3.1774	2.542	2.503	2.652	2.542	2.542	4,014	2.4852	-4.13%
2019-08-22	0	3.390	3.010	3.390	-	-	0	0	-	2.652	2.354	2.652	-	-	0	-	0.00%
2019-08-21	0	3.390	3.040	3.390	-	-	0	0	-	2.652	2.378	2.652	-	-	0	-	0.00%
2019-08-20	0	3.390	3.200	3.390	-	-	0	0	-	2.652	2.503	2.652	-	-	0	-	-3.14%
2019-08-19	0	3.500	3.060	3.500	-	-	0	0	-	2.738	2.393	2.738	-	-	0	-	0.00%
2019-08-16	0	3.500	3.010	3.500	-	-	0	0	-	2.738	2.354	2.738	-	-	0	-	0.00%
2019-08-15	0	3.500	3.150	3.500	-	-	1	3	3.0000	2.738	2.464	2.738	-	-	1	2.3465	0.00%
2019-08-14	0	3.500	3.110	3.500	-	-	0	0	-	2.738	2.433	2.738	-	-	0	-	0.00%
2019-08-13	0	3.500	2.390	3.500	3.500	3.500	100,000	350,000	3.5000	2.738	1.869	2.738	2.738	2.738	127,850	2.7376	3.24%
2019-08-12	0	3.390	2.620	3.450	-	-	0	0	-	2.652	2.049	2.698	-	-	0	-	0.00%
2019-08-09	0	3.390	3.390	3.520	3.390	3.390	8,000	27,120	3.3900	2.652	2.652	2.753	2.652	2.652	10,228	2.6515	0.00%
2019-08-08	0	3.390	2.550	3.520	-	-	0	0	-	2.652	1.995	2.753	-	-	0	-	0.00%
2019-08-07	0	3.390	2.810	3.390	-	-	0	0	-	2.652	2.198	2.652	-	-	0	-	0.00%
2019-08-06	0	3.390	2.810	3.390	-	-	0	0	-	2.652	2.198	2.652	-	-	0	-	0.00%
2019-08-05	0	3.390	3.020	3.390	-	-	0	0	-	2.652	2.362	2.652	-	-	0	-	0.00%
2019-08-02	0	3.390	3.010	3.500	-	-	0	0	-	2.652	2.354	2.738	-	-	0	-	0.00%
2019-08-01	0	3.390	2.550	3.390	-	-	0	0	-	2.652	1.995	2.652	-	-	0	-	0.00%
2019-07-31	0	3.390	3.020	3.390	-	-	0	0	-	2.652	2.362	2.652	-	-	0	-	0.00%
2019-07-30	0	3.390	3.030	3.390	-	-	102	350	3.4314	2.652	2.370	2.652	-	-	130	2.6839	0.00%
2019-07-29	0	3.390	3.010	3.390	-	-	0	0	-	2.652	2.354	2.652	-	-	0	-	0.00%
2019-07-26	0	3.390	3.010	3.390	-	-	0	0	-	2.652	2.354	2.652	-	-	0	-	0.00%
2019-07-25	0	3.390	3.030	3.390	-	-	0	0	-	2.652	2.370	2.652	-	-	0	-	-0.29%
2019-07-24	0	3.400	3.010	3.400	-	-	0	0	-	2.659	2.354	2.659	-	-	0	-	0.00%
2019-07-23	0	3.400	3.150	3.400	-	-	0	0	-	2.659	2.464	2.659	-	-	0	-	0.00%
2019-07-22	0	3.400	3.020	3.400	-	-	0	0	-	2.659	2.362	2.659	-	-	0	-	0.00%
2019-07-19	0	3.400	3.060	3.400	-	-	0	0	-	2.659	2.393	2.659	-	-	0	-	0.00%
2019-07-18	0	3.400	3.300	3.400	-	-	0	0	-	2.659	2.581	2.659	-	-	0	-	0.00%
2019-07-17	0	3.400	3.060	3.400	-	-	0	0	-	2.659	2.393	2.659	-	-	0	-	-2.86%
2019-07-16	0	3.500	3.080	3.600	-	-	0	0	-	2.738	2.409	2.816	-	-	0	-	0.00%
2019-07-15	0	3.500	3.080	3.600	-	-	0	0	-	2.738	2.409	2.816	-	-	0	-	0.00%
2019-07-12	0	3.500	3.020	3.530	-	-	0	0	-	2.738	2.362	2.761	-	-	0	-	0.00%
2019-07-11	0	3.500	3.100	3.530	-	-	0	0	-	2.738	2.425	2.761	-	-	0	-	0.00%
2019-07-10	0	3.500	3.100	3.530	-	-	0	0	-	2.738	2.425	2.761	-	-	0	-	0.00%
2019-07-09	0	3.500	3.060	3.530	-	-	0	0	-	2.738	2.393	2.761	-	-	0	-	0.00%
2019-07-08	0	3.500	3.060	3.600	-	-	0	0	-	2.738	2.393	2.816	-	-	0	-	0.00%
2019-07-05	0	3.500	3.030	3.530	3.500	3.500	2,000	7,000	3.5000	2.738	2.370	2.761	2.738	2.738	2,557	2.7376	0.00%
2019-07-04	0	3.500	3.200	3.530	-	-	0	0	-	2.738	2.503	2.761	-	-	0	-	0.00%
2019-07-03	0	3.500	-	3.530	-	-	0	0	-	2.738	-	2.761	-	-	0	-	0.00%
2019-07-02	0	3.500	3.080	3.530	-	-	0	0	-	2.738	2.409	2.761	-	-	0	-	0.00%
2019-06-28	0	3.500	3.030	3.590	-	-	0	0	-	2.738	2.370	2.808	-	-	0	-	0.00%
2019-06-27	0	3.500	3.400	3.660	-	-	0	0	-	2.738	2.659	2.863	-	-	0	-	0.00%
2019-06-26	0	3.500	3.360	3.500	3.500	3.500	10,000	35,000	3.5000	2.738	2.628	2.738	2.738	2.738	12,785	2.7376	1.74%
2019-06-25	0	3.440	3.440	3.660	-	-	0	0	-	2.691	2.691	2.863	-	-	0	-	1.18%
2019-06-24	0	3.400	3.400	3.660	-	-	0	0	-	2.659	2.659	2.863	-	-	0	-	0.00%
2019-06-21	0	3.400	3.200	3.660	-	-	0	0	-	2.659	2.503	2.863	-	-	0	-	0.00%
2019-06-20	0	3.400	3.200	3.660	3.400	3.400	24,000	81,600	3.4000	2.659	2.503	2.863	2.659	2.659	30,684	2.6594	0.00%
2019-06-19	0	3.400	3.200	3.400	-	-	10	34	3.4000	2.659	2.503	2.659	-	-	13	2.6594	0.00%
2019-06-18	0	3.400	3.380	3.400	3.400	3.400	22,000	74,800	3.4000	2.659	2.644	2.659	2.659	2.659	28,127	2.6594	0.00%
2019-06-17	0	3.400	3.100	3.660	-	-	0	0	-	2.659	2.425	2.863	-	-	0	-	0.00%
2019-06-14	0	3.400	3.100	3.400	-	-	0	0	-	2.659	2.425	2.659	-	-	0	-	0.00%
2019-06-13	0	3.400	3.100	3.400	3.400	3.400	10,000	34,000	3.4000	2.659	2.425	2.659	2.659	2.659	12,785	2.6594	0.00%
2019-06-12	0	3.400	3.100	3.660	-	-	0	0	-	2.659	2.425	2.863	-	-	0	-	0.00%
2019-06-11	0	3.400	3.100	3.660	-	-	8,000,000	24,480,000	3.0600	2.659	2.425	2.863	-	-	10,227,999	2.3934	0.00%
2019-06-10	0	3.400	3.030	3.660	-	-	0	0	-	2.659	2.370	2.863	-	-	0	-	0.00%
2019-06-06	0	3.400	3.010	3.660	-	-	0	0	-	2.659	2.354	2.863	-	-	0	-	0.00%
2019-06-05	0	3.400	3.030	3.660	-	-	0	0	-	2.659	2.370	2.863	-	-	0	-	0.00%
2019-06-04	0	3.400	3.010	3.660	-	-	0	0	-	2.659	2.354	2.863	-	-	0	-	0.00%
2019-06-03	0	3.400	3.010	3.660	-	-	0	0	-	2.659	2.354	2.863	-	-	0	-	0.00%
2019-05-31	0	3.400	3.050	3.650	-	-	0	0	-	2.659	2.386	2.855	-	-	0	-	0.00%
2019-05-30	0	3.400	3.010	3.660	-	-	0	0	-	2.659	2.354	2.863	-	-	0	-	0.00%
2019-05-29	0	3.400	3.020	3.660	-	-	0	0	-	2.659	2.362	2.863	-	-	0	-	0.00%
2019-05-28	0	3.400	3.020	3.660	-	-	0	0	-	2.659	2.362	2.863	-	-	0	-	0.00%
2019-05-27	0	3.400	3.020	3.660	-	-	0	0	-	2.659	2.362	2.863	-	-	0	-	0.00%
2019-05-24	0	3.400	3.180	3.660	-	-	0	0	-	2.659	2.487	2.863	-	-	0	-	0.00%
2019-05-23	0	3.400	3.180	3.660	-	-	0	0	-	2.659	2.487	2.863	-	-	0	-	0.00%
2019-05-22	0	3.400	3.180	3.660	-	-	0	0	-	2.659	2.487	2.863	-	-	0	-	0.00%
2019-05-21	0	3.400	3.180	3.660	-	-	0	0	-	2.659	2.487	2.863	-	-	0	-	0.00%
2019-05-20	0	3.400	3.180	3.400	-	-	0	0	-	2.659	2.487	2.659	-	-	0	-	0.00%
2019-05-17	0	3.400	3.020	3.660	-	-	0	0	-	2.659	2.362	2.863	-	-	0	-	0.00%
2019-05-16	0	3.400	3.350	3.400	-	-	0	0	-	2.659	2.620	2.659	-	-	0	-	0.00%
2019-05-15	0	3.400	3.160	3.680	3.400	3.400	4,000	13,600	3.4000	2.659	2.472	2.878	2.659	2.659	5,114	2.6594	0.00%
2019-05-14	0	3.400	3.020	4.890	-	-	0	0	-	2.659	2.362	3.825	-	-	0	-	0.00%
2019-05-10	0	3.400	3.030	3.700	-	-	0	0	-	2.659	2.370	2.894	-	-	0	-	0.00%
2019-05-09	0	3.400	3.030	4.990	-	-	0	0	-	2.659	2.370	3.903	-	-	0	-	0.00%
2019-05-08	0	3.400	3.020	3.700	-	-	0	0	-	2.659	2.362	2.894	-	-	0	-	0.00%
2019-05-07	0	3.400	3.020	3.700	-	-	0	0	-	2.659	2.362	2.894	-	-	0	-	0.00%
2019-05-06	0	3.400	3.030	3.700	-	-	0	0	-	2.659	2.370	2.894	-	-	0	-	0.00%
2019-05-03	0	3.400	3.120	3.700	-	-	0	0	-	2.659	2.440	2.894	-	-	0	-	0.00%
2019-05-02	0	3.400	3.140	3.400	-	-	0	0	-	2.659	2.456	2.659	-	-	0	-	-1.73%
2019-04-30	0	3.460	3.110	3.700	3.460	3.460	6,000	20,760	3.4600	2.706	2.433	2.894	2.706	2.706	7,671	2.7063	0.00%
2019-04-29	0	3.460	3.400	3.460	-	-	0	0	-	2.706	2.659	2.706	-	-	0	-	0.00%
2019-04-26	0	3.460	3.460	3.700	-	-	0	0	-	2.706	2.706	2.894	-	-	0	-	0.00%
2019-04-25	0	3.460	3.380	3.700	-	-	0	0	-	2.706	2.644	2.894	-	-	0	-	0.00%
2019-04-24	0	3.460	3.350	3.700	-	-	0	0	-	2.706	2.620	2.894	-	-	0	-	0.00%
2019-04-23	0	3.460	3.350	3.700	-	-	0	0	-	2.706	2.620	2.894	-	-	0	-	0.00%
2019-04-18	0	3.460	3.460	3.700	3.460	3.530	18,000	62,840	3.4911	2.706	2.706	2.894	2.706	2.761	23,013	2.7306	-5.46%
2019-04-17	0	3.660	3.530	3.690	-	-	0	0	-	2.863	2.761	2.886	-	-	0	-	0.00%
2019-04-16	0	3.660	3.530	3.700	3.660	3.660	18,000	65,880	3.6600	2.863	2.761	2.894	2.863	2.863	23,013	2.8627	0.00%
2019-04-15	0	3.660	3.550	3.660	-	-	0	0	-	2.863	2.777	2.863	-	-	0	-	0.00%
2019-04-12	0	3.660	3.550	3.660	-	-	0	0	-	2.863	2.777	2.863	-	-	0	-	-0.54%
2019-04-11	0	3.680	3.500	3.680	-	-	0	0	-	2.878	2.738	2.878	-	-	0	-	0.00%
2019-04-10	0	3.680	3.470	3.700	-	-	0	0	-	2.878	2.714	2.894	-	-	0	-	0.00%
2019-04-09	0	3.680	3.450	3.680	-	-	0	0	-	2.878	2.698	2.878	-	-	0	-	-0.54%
2019-04-08	0	3.700	3.480	3.700	-	-	0	0	-	2.894	2.722	2.894	-	-	0	-	0.00%
2019-04-04	0	3.700	3.490	3.800	-	-	0	0	-	2.894	2.730	2.972	-	-	0	-	0.00%
2019-04-03	0	3.700	3.470	3.740	-	-	0	0	-	2.894	2.714	2.925	-	-	0	-	0.00%
2019-04-02	0	3.700	3.490	3.730	-	-	0	0	-	2.894	2.730	2.917	-	-	0	-	0.00%
2019-04-01	0	3.700	3.480	3.700	3.700	3.700	8,000	29,600	3.7000	2.894	2.722	2.894	2.894	2.894	10,228	2.8940	-0.54%
2019-03-29	0	3.720	3.480	3.800	-	-	0	0	-	2.910	2.722	2.972	-	-	0	-	0.00%
2019-03-28	0	3.720	3.460	3.800	-	-	0	0	-	2.910	2.706	2.972	-	-	0	-	0.00%
2019-03-27	0	3.720	3.430	3.780	-	-	0	0	-	2.910	2.683	2.957	-	-	0	-	0.00%
2019-03-26	0	3.720	3.600	3.800	3.680	3.720	6,000	22,160	3.6933	2.910	2.816	2.972	2.878	2.910	7,671	2.8888	1.09%
2019-03-25	0	3.680	3.590	3.680	-	-	0	0	-	2.878	2.808	2.878	-	-	0	-	0.00%
2019-03-22	0	3.680	3.630	3.680	-	-	0	0	-	2.878	2.839	2.878	-	-	0	-	0.00%
2019-03-21	0	3.680	3.620	3.680	-	-	0	0	-	2.878	2.831	2.878	-	-	0	-	0.00%
2019-03-20	0	3.680	3.600	3.700	3.680	3.680	10,000	36,800	3.6800	2.878	2.816	2.894	2.878	2.878	12,785	2.8784	0.00%
2019-03-19	0	3.680	3.600	3.680	3.500	3.690	104,000	371,380	3.5710	2.878	2.816	2.878	2.738	2.886	132,964	2.7931	-1.87%
2019-03-18	0	3.750	3.750	3.980	3.680	3.680	4,000	14,720	3.6800	2.933	2.933	3.113	2.878	2.878	5,114	2.8784	-0.79%
2019-03-15	0	3.780	3.750	3.800	3.750	3.780	6,000	22,580	3.7633	2.957	2.933	2.972	2.933	2.957	7,671	2.9436	0.80%
2019-03-14	0	3.750	3.750	3.980	3.750	3.760	8,000	30,020	3.7525	2.933	2.933	3.113	2.933	2.941	10,228	2.9351	-1.32%
2019-03-13	0	3.800	3.750	3.980	-	-	0	0	-	2.972	2.933	3.113	-	-	0	-	0.00%
2019-03-12	0	3.800	3.750	3.800	-	-	0	0	-	2.972	2.933	2.972	-	-	0	-	0.00%
2019-03-11	0	3.800	3.680	3.980	3.800	3.980	24,000	91,600	3.8167	2.972	2.878	3.113	2.972	3.113	30,684	2.9853	0.00%
2019-03-08	0	3.800	3.680	3.800	-	-	0	0	-	2.972	2.878	2.972	-	-	0	-	0.00%
2019-03-07	0	3.800	3.700	3.800	-	-	0	0	-	2.972	2.894	2.972	-	-	0	-	0.00%
2019-03-06	0	3.800	3.680	3.800	-	-	0	0	-	2.972	2.878	2.972	-	-	0	-	0.00%
2019-03-05	0	3.800	3.750	3.800	3.800	3.800	2,000	7,600	3.8000	2.972	2.933	2.972	2.972	2.972	2,557	2.9722	0.00%
2019-03-04	0	3.800	3.800	3.980	-	-	0	0	-	2.972	2.972	3.113	-	-	0	-	1.33%
2019-03-01	0	3.750	3.700	3.800	-	-	0	0	-	2.933	2.894	2.972	-	-	0	-	0.00%
2019-02-28	0	3.750	3.750	3.800	-	-	0	0	-	2.933	2.933	2.972	-	-	0	-	0.00%
2019-02-27	0	3.750	3.680	3.760	3.750	3.760	8,000	30,060	3.7575	2.933	2.878	2.941	2.933	2.941	10,228	2.9390	0.27%
2019-02-26	0	3.740	3.680	3.980	-	-	0	0	-	2.925	2.878	3.113	-	-	0	-	0.00%
2019-02-25	0	3.740	3.600	3.800	3.740	3.740	10,000	37,400	3.7400	2.925	2.816	2.972	2.925	2.925	12,785	2.9253	-1.58%
2019-02-22	0	3.800	3.800	3.820	-	-	0	0	-	2.972	2.972	2.988	-	-	0	-	0.00%
2019-02-21	0	3.800	3.740	3.800	3.790	3.800	6,000	22,780	3.7967	2.972	2.925	2.972	2.964	2.972	7,671	2.9696	1.33%
2019-02-20	0	3.750	3.750	3.850	-	-	0	0	-	2.933	2.933	3.011	-	-	0	-	0.00%
2019-02-19	0	3.750	3.750	3.850	3.680	3.850	16,000	59,700	3.7313	2.933	2.933	3.011	2.878	3.011	20,456	2.9185	-2.09%
2019-02-18	0	3.830	3.750	3.990	-	-	0	0	-	2.996	2.933	3.121	-	-	0	-	0.00%
2019-02-15	0	3.830	3.770	3.980	-	-	0	0	-	2.996	2.949	3.113	-	-	0	-	0.00%
2019-02-14	0	3.830	3.750	3.970	3.830	3.830	8,000	30,640	3.8300	2.996	2.933	3.105	2.996	2.996	10,228	2.9957	-1.79%
2019-02-13	0	3.900	3.800	3.970	-	-	0	0	-	3.050	2.972	3.105	-	-	0	-	0.00%
2019-02-12	0	3.900	3.710	3.980	-	-	0	0	-	3.050	2.902	3.113	-	-	0	-	0.00%
2019-02-11	0	3.900	3.900	3.930	3.900	4.010	82,000	321,860	3.9251	3.050	3.050	3.074	3.050	3.136	104,837	3.0701	-2.50%
2019-02-08	0	4.000	3.710	4.000	3.800	4.000	12,000	46,000	3.8333	3.129	2.902	3.129	2.972	3.129	15,342	2.9983	0.00%
2019-02-04	0	4.000	3.730	4.100	-	-	0	0	-	3.129	2.917	3.207	-	-	0	-	0.00%
2019-02-01	0	4.000	3.710	4.000	-	-	0	0	-	3.129	2.902	3.129	-	-	0	-	-1.48%
2019-01-31	0	4.060	3.810	4.060	-	-	0	0	-	3.176	2.980	3.176	-	-	0	-	0.00%
2019-01-30	0	4.060	3.800	4.060	3.990	4.070	22,000	88,600	4.0273	3.176	2.972	3.176	3.121	3.183	28,127	3.1500	1.50%
2019-01-29	0	4.000	3.800	4.000	-	-	0	0	-	3.129	2.972	3.129	-	-	0	-	0.00%
2019-01-28	0	4.000	3.770	4.000	3.420	4.050	38,000	141,540	3.7247	3.129	2.949	3.129	2.675	3.168	48,583	2.9134	-5.88%
2019-01-25	0	4.250	4.250	4.440	3.800	4.180	26,000	104,980	4.0377	3.324	3.324	3.473	2.972	3.269	33,241	3.1581	14.86%
2019-01-24	0	3.700	3.480	4.990	-	-	0	0	-	2.894	2.722	3.903	-	-	0	-	0.00%
2019-01-23	0	3.700	3.500	4.180	3.700	3.700	668,000	2,548,400	3.8150	2.894	2.738	3.269	2.894	2.894	854,038	2.9839	-3.90%
2019-01-22	0	3.850	3.410	4.010	-	-	250	925	3.7000	3.011	2.667	3.136	-	-	320	2.8940	0.00%
2019-01-21	0	3.850	3.850	4.080	-	-	0	0	-	3.011	3.011	3.191	-	-	0	-	3.22%
2019-01-18	0	3.730	3.410	3.730	3.640	3.740	30,000	110,600	3.6867	2.917	2.667	2.917	2.847	2.925	38,355	2.8836	2.47%
2019-01-17	0	3.640	3.640	3.880	3.410	3.640	4,000	14,100	3.5250	2.847	2.847	3.035	2.667	2.847	5,114	2.7571	-5.45%
2019-01-16	0	3.850	3.410	3.850	-	-	0	0	-	3.011	2.667	3.011	-	-	0	-	-0.52%
2019-01-15	0	3.870	3.430	3.870	-	-	0	0	-	3.027	2.683	3.027	-	-	0	-	-0.26%
2019-01-14	0	3.880	3.410	3.880	3.890	3.890	16,000	62,240	3.8900	3.035	2.667	3.035	3.043	3.043	20,456	3.0426	-0.51%
2019-01-11	0	3.900	3.420	3.900	-	-	3,060,000	11,689,200	3.8200	3.050	2.675	3.050	-	-	3,912,210	2.9879	-0.51%
2019-01-10	0	3.920	3.420	4.200	-	-	0	0	-	3.066	2.675	3.285	-	-	0	-	0.00%
2019-01-09	0	3.920	3.920	3.950	-	-	0	0	-	3.066	3.066	3.090	-	-	0	-	0.00%
2019-01-08	0	3.920	3.220	3.920	-	-	0	0	-	3.066	2.519	3.066	-	-	0	-	-0.76%
2019-01-07	0	3.950	3.420	3.950	-	-	0	0	-	3.090	2.675	3.090	-	-	0	-	0.00%
2019-01-04	0	3.950	3.410	4.100	-	-	0	0	-	3.090	2.667	3.207	-	-	0	-	0.00%
2019-01-03	0	3.950	3.410	3.950	-	-	0	0	-	3.090	2.667	3.090	-	-	0	-	0.00%
2019-01-02	0	3.950	3.410	3.950	3.950	3.950	2,000	7,900	3.9500	3.090	2.667	3.090	3.090	3.090	2,557	3.0896	1.02%
2018-12-31	0	3.910	3.910	4.000	-	-	0	0	-	3.058	3.058	3.129	-	-	0	-	0.00%
2018-12-28	0	3.910	3.550	3.950	-	-	0	0	-	3.058	2.777	3.090	-	-	0	-	0.00%
2018-12-27	0	3.910	3.900	3.910	3.900	3.920	100,000	391,960	3.9196	3.058	3.050	3.058	3.050	3.066	127,850	3.0658	0.26%
2018-12-24	0	3.900	3.410	3.900	3.900	3.900	40,000	156,000	3.9000	3.050	2.667	3.050	3.050	3.050	51,140	3.0505	0.00%
2018-12-21	0	3.900	3.410	3.900	3.900	3.900	22,000	85,800	3.9000	3.050	2.667	3.050	3.050	3.050	28,127	3.0505	0.00%
2018-12-20	0	3.900	3.900	3.920	3.900	3.900	10,000	39,000	3.9000	3.050	3.050	3.066	3.050	3.050	12,785	3.0505	1.04%
2018-12-19	0	3.860	3.360	3.900	3.840	3.860	22,000	84,620	3.8464	3.019	2.628	3.050	3.004	3.019	28,127	3.0085	0.52%
2018-12-18	0	3.840	3.410	3.840	3.820	3.840	30,000	114,800	3.8267	3.004	2.667	3.004	2.988	3.004	38,355	2.9931	0.52%
2018-12-17	0	3.820	3.400	3.820	3.790	3.820	70,000	265,980	3.7997	2.988	2.659	2.988	2.964	2.988	89,495	2.9720	0.79%
2018-12-14	0	3.790	3.360	3.790	-	-	0	0	-	2.964	2.628	2.964	-	-	0	-	0.00%
2018-12-13	0	3.790	3.430	3.790	3.390	3.790	40,000	146,200	3.6550	2.964	2.683	2.964	2.652	2.964	51,140	2.8588	0.00%
2018-12-12	0	3.820	3.500	3.820	3.800	3.820	30,000	114,080	3.8027	2.964	2.716	2.964	2.949	2.964	38,659	2.9510	2.69%
2018-12-11	0	3.720	3.720	3.800	3.720	3.720	6,000	22,320	3.7200	2.887	2.887	2.949	2.887	2.887	7,732	2.8868	3.33%
2018-12-10	0	3.600	3.120	3.600	3.470	3.600	60,000	210,620	3.5103	2.794	2.421	2.794	2.693	2.794	77,317	2.7241	4.05%
2018-12-07	0	3.460	3.410	3.460	3.480	3.480	6,000	20,880	3.4800	2.685	2.646	2.685	2.701	2.701	7,732	2.7006	1.47%
2018-12-06	0	3.410	3.410	3.470	3.400	3.400	50,000	170,000	3.4000	2.646	2.646	2.693	2.638	2.638	64,431	2.6385	-7.84%
2018-12-05	0	3.700	3.320	3.700	3.700	3.700	14,000	51,800	3.7000	2.871	2.576	2.871	2.871	2.871	18,041	2.8713	0.00%
2018-12-04	0	3.700	3.220	3.700	3.700	3.700	22,000	81,400	3.7000	2.871	2.499	2.871	2.871	2.871	28,350	2.8713	-1.33%
2018-12-03	0	3.750	3.750	3.900	3.750	3.750	14,000	52,500	3.7500	2.910	2.910	3.026	2.910	2.910	18,041	2.9101	2.46%
2018-11-30	0	3.660	3.220	3.900	-	-	0	0	-	2.840	2.499	3.026	-	-	0	-	0.00%
2018-11-29	0	3.660	3.500	3.660	3.660	3.660	24,000	87,840	3.6600	2.840	2.716	2.840	2.840	2.840	30,927	2.8402	0.00%
2018-11-28	0	3.660	3.230	3.660	3.640	3.680	42,000	153,720	3.6600	2.840	2.507	2.840	2.825	2.856	54,122	2.8402	-0.54%
2018-11-27	0	3.680	3.680	4.000	3.660	3.660	16,000	58,560	3.6600	2.856	2.856	3.104	2.840	2.840	20,618	2.8402	4.25%
2018-11-26	0	3.530	3.420	3.530	3.490	3.530	20,000	69,520	3.4760	2.739	2.654	2.739	2.708	2.739	25,772	2.6975	5.37%
2018-11-23	0	3.350	3.100	3.350	3.350	3.350	10,000	33,500	3.3500	2.600	2.406	2.600	2.600	2.600	12,886	2.5997	-0.30%
2018-11-22	0	3.360	3.100	3.550	-	-	0	0	-	2.607	2.406	2.755	-	-	0	-	0.00%
2018-11-21	0	3.360	3.100	3.500	-	-	0	0	-	2.607	2.406	2.716	-	-	0	-	0.00%
2018-11-20	0	3.360	3.100	3.550	-	-	0	0	-	2.607	2.406	2.755	-	-	0	-	0.00%
2018-11-19	0	3.360	3.100	4.480	-	-	0	0	-	2.607	2.406	3.477	-	-	0	-	0.00%
2018-11-16	0	3.360	3.100	4.490	-	-	0	0	-	2.607	2.406	3.484	-	-	0	-	0.00%
2018-11-15	0	3.360	3.100	3.560	-	-	0	0	-	2.607	2.406	2.763	-	-	0	-	0.00%
2018-11-14	0	3.360	3.100	3.500	-	-	0	0	-	2.607	2.406	2.716	-	-	0	-	0.00%
2018-11-13	0	3.360	3.100	3.500	-	-	0	0	-	2.607	2.406	2.716	-	-	0	-	0.00%
2018-11-12	0	3.360	3.100	3.500	-	-	0	0	-	2.607	2.406	2.716	-	-	0	-	0.00%
2018-11-09	0	3.360	3.360	3.500	3.360	3.360	20,000	67,200	3.3600	2.607	2.607	2.716	2.607	2.607	25,772	2.6074	-4.00%
2018-11-08	0	3.500	3.360	3.500	3.500	3.500	4,000	14,000	3.5000	2.716	2.607	2.716	2.716	2.716	5,154	2.7161	0.00%
2018-11-07	0	3.500	3.160	3.500	-	-	0	0	-	2.716	2.452	2.716	-	-	0	-	0.00%
2018-11-06	0	3.500	3.130	3.520	-	-	0	0	-	2.716	2.429	2.732	-	-	0	-	0.00%
2018-11-05	0	3.500	3.110	4.490	-	-	0	0	-	2.716	2.413	3.484	-	-	0	-	0.00%
2018-11-02	0	3.500	3.120	4.500	-	-	0	0	-	2.716	2.421	3.492	-	-	0	-	0.00%
2018-11-01	0	3.500	3.130	3.500	-	-	0	0	-	2.716	2.429	2.716	-	-	0	-	0.00%
2018-10-31	0	3.500	3.500	3.600	-	-	0	0	-	2.716	2.716	2.794	-	-	0	-	0.00%
2018-10-30	0	3.500	3.110	4.500	-	-	0	0	-	2.716	2.413	3.492	-	-	0	-	0.00%
2018-10-29	0	3.500	3.130	4.500	-	-	20,000	70,000	3.5000	2.716	2.429	3.492	-	-	25,772	2.7161	0.00%
2018-10-26	0	3.500	3.150	3.500	-	-	0	0	-	2.716	2.444	2.716	-	-	0	-	0.00%
2018-10-25	0	3.500	3.110	3.500	-	-	0	0	-	2.716	2.413	2.716	-	-	0	-	0.00%
2018-10-24	0	3.500	2.810	3.500	-	-	0	0	-	2.716	2.181	2.716	-	-	0	-	0.00%
2018-10-23	0	3.500	3.460	3.500	-	-	0	0	-	2.716	2.685	2.716	-	-	0	-	-0.57%
2018-10-22	0	3.520	3.160	3.520	-	-	0	0	-	2.732	2.452	2.732	-	-	0	-	0.00%
2018-10-19	0	3.520	3.130	3.520	3.520	3.520	14,000	49,280	3.5200	2.732	2.429	2.732	2.732	2.732	18,041	2.7316	0.86%
2018-10-18	0	3.490	3.260	3.500	3.490	3.490	244,000	851,560	3.4900	2.708	2.530	2.716	2.708	2.708	314,423	2.7083	-0.29%
2018-10-16	0	3.500	3.260	3.520	-	-	0	0	-	2.716	2.530	2.732	-	-	0	-	0.00%
2018-10-15	0	3.500	3.260	3.500	-	-	1	3	3.0000	2.716	2.530	2.716	-	-	1	2.3281	0.00%
2018-10-12	0	3.500	3.260	3.500	-	-	0	0	-	2.716	2.530	2.716	-	-	0	-	0.00%
2018-10-11	0	3.500	3.260	3.500	-	-	0	0	-	2.716	2.530	2.716	-	-	0	-	-1.96%
2018-10-10	0	3.570	3.360	3.570	-	-	0	0	-	2.770	2.607	2.770	-	-	0	-	0.00%
2018-10-09	0	3.570	3.360	3.570	3.570	3.570	18,000	64,260	3.5700	2.770	2.607	2.770	2.770	2.770	23,195	2.7704	0.28%
2018-10-08	0	3.560	3.360	3.560	3.450	3.570	4,000	14,040	3.5100	2.763	2.607	2.763	2.677	2.770	5,154	2.7238	1.71%
2018-10-05	0	3.500	3.380	3.500	-	-	0	0	-	2.716	2.623	2.716	-	-	0	-	-1.96%
2018-10-04	0	3.570	3.360	3.570	-	-	0	0	-	2.770	2.607	2.770	-	-	0	-	0.00%
2018-10-03	0	3.570	3.400	3.570	-	-	0	0	-	2.770	2.638	2.770	-	-	0	-	0.00%
2018-10-02	0	3.570	3.360	3.570	-	-	0	0	-	2.770	2.607	2.770	-	-	0	-	0.00%
2018-09-28	0	3.570	3.380	3.570	-	-	0	0	-	2.770	2.623	2.770	-	-	0	-	0.00%
2018-09-27	0	3.570	3.420	3.570	-	-	0	0	-	2.770	2.654	2.770	-	-	0	-	0.00%
2018-09-26	0	3.570	3.360	3.570	-	-	0	0	-	2.770	2.607	2.770	-	-	0	-	0.00%
2018-09-24	0	3.570	3.400	3.570	-	-	0	0	-	2.770	2.638	2.770	-	-	0	-	-2.99%
2018-09-21	0	3.680	3.450	3.680	-	-	0	0	-	2.856	2.677	2.856	-	-	0	-	0.00%
2018-09-20	0	3.680	3.520	3.680	-	-	0	0	-	2.856	2.732	2.856	-	-	0	-	0.00%
2018-09-19	0	3.680	3.560	3.680	-	-	0	0	-	2.856	2.763	2.856	-	-	0	-	-0.54%
2018-09-18	0	3.700	3.600	3.700	-	-	0	0	-	2.871	2.794	2.871	-	-	0	-	0.00%
2018-09-17	0	3.700	3.620	3.700	3.550	3.700	22,000	78,700	3.5773	2.871	2.809	2.871	2.755	2.871	28,350	2.7760	0.00%
2018-09-14	0	3.700	3.500	4.010	3.490	3.700	6,000	21,780	3.6300	2.871	2.716	3.112	2.708	2.871	7,732	2.8170	5.11%
2018-09-13	0	3.520	3.500	3.700	-	-	0	0	-	2.732	2.716	2.871	-	-	0	-	0.00%
2018-09-12	0	3.520	3.210	4.010	-	-	0	0	-	2.732	2.491	3.112	-	-	0	-	0.00%
2018-09-11	0	3.520	3.300	3.800	-	-	0	0	-	2.732	2.561	2.949	-	-	0	-	0.00%
2018-09-10	0	3.520	3.300	4.000	-	-	0	0	-	2.732	2.561	3.104	-	-	0	-	0.00%
2018-09-07	0	3.520	3.220	4.010	-	-	0	0	-	2.732	2.499	3.112	-	-	0	-	0.00%
2018-09-06	0	3.520	3.520	3.990	-	-	0	0	-	2.732	2.732	3.096	-	-	0	-	0.57%
2018-09-05	0	3.500	3.300	3.800	-	-	0	0	-	2.716	2.561	2.949	-	-	0	-	0.00%
2018-09-04	0	3.500	3.300	3.720	-	-	0	0	-	2.716	2.561	2.887	-	-	0	-	0.00%
2018-09-03	0	3.500	3.500	3.750	3.500	3.500	4,000	14,000	3.5000	2.716	2.716	2.910	2.716	2.716	5,154	2.7161	-10.71%
2018-08-31	0	3.920	3.900	3.920	3.900	4.000	84,000	328,700	3.9131	3.042	3.026	3.042	3.026	3.104	108,244	3.0367	3.57%
2018-08-30	0	4.100	4.050	4.100	3.900	4.100	196,000	782,920	3.9945	2.937	2.901	2.937	2.794	2.937	273,589	2.8617	2.50%
2018-08-29	0	4.000	3.670	4.000	3.900	4.000	80,000	316,000	3.9500	2.866	2.629	2.866	2.794	2.866	111,669	2.8298	2.56%
2018-08-28	0	3.900	3.900	4.000	3.720	3.720	42,000	156,240	3.7200	2.794	2.794	2.866	2.665	2.665	58,626	2.6650	5.41%
2018-08-27	0	3.700	3.700	4.000	3.700	3.700	4,000	14,800	3.7000	2.651	2.651	2.866	2.651	2.651	5,583	2.6507	0.00%
2018-08-24	0	3.700	3.660	3.700	3.660	3.700	4,000	14,720	3.6800	2.651	2.622	2.651	2.622	2.651	5,583	2.6364	1.09%
2018-08-23	0	3.660	3.660	3.700	3.620	3.620	2,000	7,240	3.6200	2.622	2.622	2.651	2.593	2.593	2,792	2.5934	1.10%
2018-08-22	0	3.620	3.620	3.720	3.620	3.620	8,000	29,120	3.6400	2.593	2.593	2.665	2.593	2.593	11,167	2.6077	-4.74%
2018-08-21	0	3.800	3.700	3.800	3.800	3.800	26,000	98,800	3.8000	2.722	2.651	2.722	2.722	2.722	36,292	2.7223	2.70%
2018-08-20	0	3.700	3.700	3.800	3.700	3.700	10,000	37,000	3.7000	2.651	2.651	2.722	2.651	2.651	13,959	2.6507	-2.63%
2018-08-17	0	3.800	3.600	3.800	-	-	1,266,000	4,810,800	3.8000	2.722	2.579	2.722	-	-	1,767,163	2.7223	0.00%
2018-08-16	0	3.800	3.700	3.800	-	-	0	0	-	2.722	2.651	2.722	-	-	0	-	0.00%
2018-08-15	0	3.800	3.800	3.840	3.800	3.800	21,850	82,937	3.7957	2.722	2.722	2.751	2.722	2.722	30,500	2.7193	0.00%
2018-08-14	0	3.800	3.530	3.800	-	-	0	0	-	2.722	2.529	2.722	-	-	0	-	0.00%
2018-08-13	0	3.800	3.530	3.800	3.820	3.820	10,000	38,200	3.8200	2.722	2.529	2.722	2.737	2.737	13,959	2.7367	-0.52%
2018-08-10	0	3.820	3.560	3.820	3.850	3.850	4,000	15,400	3.8500	2.737	2.550	2.737	2.758	2.758	5,583	2.7582	-0.78%
2018-08-09	0	3.850	3.850	3.900	-	-	0	0	-	2.758	2.758	2.794	-	-	0	-	0.52%
2018-08-08	0	3.830	3.530	3.850	-	-	1,820,000	7,007,000	3.8500	2.744	2.529	2.758	-	-	2,540,471	2.7582	0.00%
2018-08-07	0	3.830	3.530	3.830	3.830	3.860	142,001	544,263	3.8328	2.744	2.529	2.744	2.744	2.765	198,214	2.7458	0.00%
2018-08-06	0	3.830	3.600	3.840	-	-	0	0	-	2.744	2.579	2.751	-	-	0	-	0.00%
2018-08-03	0	3.830	3.520	3.830	3.780	3.840	216,000	825,380	3.8212	2.744	2.522	2.744	2.708	2.751	301,506	2.7375	1.32%
2018-08-02	0	3.780	3.520	3.780	-	-	3,700,000	14,060,000	3.8000	2.708	2.522	2.708	-	-	5,164,693	2.7223	0.00%
2018-08-01	0	3.780	3.520	3.780	-	-	0	0	-	2.708	2.522	2.708	-	-	0	-	0.00%
2018-07-31	0	3.780	3.530	3.780	-	-	0	0	-	2.708	2.529	2.708	-	-	0	-	0.00%
2018-07-30	0	3.780	3.510	3.780	-	-	0	0	-	2.708	2.515	2.708	-	-	0	-	0.00%
2018-07-27	0	3.780	3.520	3.780	3.780	3.780	1,630,000	6,193,400	3.7996	2.708	2.522	2.708	2.708	2.708	2,275,257	2.7221	0.00%
2018-07-26	0	3.780	3.520	3.850	3.600	3.800	46,000	172,340	3.7465	2.708	2.522	2.758	2.579	2.722	64,210	2.6840	-0.53%
2018-07-25	0	3.800	3.800	3.850	-	-	0	0	-	2.722	2.722	2.758	-	-	0	-	0.00%
2018-07-24	0	3.800	3.800	3.850	-	-	0	0	-	2.722	2.722	2.758	-	-	0	-	0.00%
2018-07-23	0	3.800	3.700	3.800	3.800	3.850	12,000	46,100	3.8417	2.722	2.651	2.722	2.722	2.758	16,750	2.7522	-0.52%
2018-07-20	0	3.820	3.800	3.850	-	-	0	0	-	2.737	2.722	2.758	-	-	0	-	0.00%
2018-07-19	0	3.820	3.820	3.850	3.800	3.850	110,000	418,400	3.8036	2.737	2.737	2.758	2.722	2.758	153,545	2.7249	1.60%
2018-07-18	0	3.760	3.760	3.800	3.670	3.760	40,000	148,600	3.7150	2.694	2.694	2.722	2.629	2.694	55,835	2.6614	1.08%
2018-07-17	0	3.720	3.720	3.900	3.670	3.690	48,000	176,920	3.6858	2.665	2.665	2.794	2.629	2.644	67,001	2.6405	1.36%
2018-07-16	0	3.670	3.620	3.690	3.450	3.670	70,000	255,260	3.6466	2.629	2.593	2.644	2.472	2.629	97,710	2.6124	3.38%
2018-07-13	0	3.550	3.550	3.690	3.530	3.550	38,000	134,540	3.5405	2.543	2.543	2.644	2.529	2.543	53,043	2.5364	2.31%
2018-07-12	0	3.470	3.450	3.530	-	-	0	0	-	2.486	2.472	2.529	-	-	0	-	0.00%
2018-07-11	0	3.470	3.470	3.500	3.450	3.470	6,000	20,780	3.4633	2.486	2.486	2.507	2.472	2.486	8,375	2.4811	-0.86%
2018-07-10	0	3.500	3.410	3.530	3.500	3.530	50,000	175,300	3.5060	2.507	2.443	2.529	2.507	2.529	69,793	2.5117	1.45%
2018-07-09	0	3.450	3.450	3.480	-	-	0	0	-	2.472	2.472	2.493	-	-	0	-	2.07%
2018-07-06	0	3.380	3.380	3.480	3.380	3.380	2,000	6,760	3.3800	2.421	2.421	2.493	2.421	2.421	2,792	2.4214	0.00%
2018-07-05	0	3.380	3.380	3.530	3.380	3.380	10,000	33,800	3.3800	2.421	2.421	2.529	2.421	2.421	13,959	2.4214	0.00%
2018-07-04	0	3.380	3.380	3.530	3.380	3.380	32,000	108,360	3.3863	2.421	2.421	2.529	2.421	2.421	44,668	2.4259	-0.88%
2018-07-03	0	3.410	3.410	3.500	3.400	3.500	66,000	226,440	3.4309	2.443	2.443	2.507	2.436	2.507	92,127	2.4579	-3.67%
2018-06-29	0	3.540	3.500	3.550	3.520	3.600	164,000	582,740	3.5533	2.536	2.507	2.543	2.522	2.579	228,922	2.5456	4.12%
2018-06-28	0	3.400	3.250	3.400	3.400	3.400	54,000	183,600	3.4000	2.436	2.328	2.436	2.436	2.436	75,377	2.4358	3.03%
2018-06-27	0	3.300	3.200	3.600	3.300	3.300	6,000	19,800	3.3000	2.364	2.292	2.579	2.364	2.364	8,375	2.3641	0.92%
2018-06-26	0	3.270	3.140	3.270	-	-	0	0	-	2.343	2.250	2.343	-	-	0	-	-0.61%
2018-06-25	0	3.290	3.200	3.440	-	-	0	0	-	2.357	2.292	2.464	-	-	0	-	0.00%
2018-06-22	0	3.290	3.200	3.600	-	-	0	0	-	2.357	2.292	2.579	-	-	0	-	0.00%
2018-06-21	0	3.290	3.250	3.380	3.280	3.290	4,000	13,140	3.2850	2.357	2.328	2.421	2.350	2.357	5,583	2.3534	-0.30%
2018-06-20	0	3.300	3.180	3.460	-	-	0	0	-	2.364	2.278	2.479	-	-	0	-	0.00%
2018-06-19	0	3.300	3.180	3.300	-	-	0	0	-	2.364	2.278	2.364	-	-	0	-	0.00%
2018-06-15	0	3.300	3.200	3.300	-	-	0	0	-	2.364	2.292	2.364	-	-	0	-	-1.49%
2018-06-14	0	3.350	3.220	3.350	-	-	0	0	-	2.400	2.307	2.400	-	-	0	-	0.00%
2018-06-13	0	3.350	3.350	3.410	3.350	3.410	18,000	61,140	3.3967	2.400	2.400	2.443	2.400	2.443	25,126	2.4334	-1.76%
2018-06-12	0	3.410	3.410	3.600	3.410	3.410	32,000	109,120	3.4100	2.443	2.443	2.579	2.443	2.443	44,668	2.4429	0.29%
2018-06-11	0	3.400	3.400	3.600	-	-	0	0	-	2.436	2.436	2.579	-	-	0	-	0.59%
2018-06-08	0	3.380	3.330	3.600	3.380	3.380	14,000	47,320	3.3800	2.421	2.386	2.579	2.421	2.421	19,542	2.4214	0.60%
2018-06-07	0	3.360	3.240	3.380	-	-	0	0	-	2.407	2.321	2.421	-	-	0	-	0.00%
2018-06-06	0	3.360	3.240	3.380	3.350	3.380	12,000	40,380	3.3650	2.407	2.321	2.421	2.400	2.421	16,750	2.4107	-0.59%
2018-06-05	0	3.380	3.360	3.380	-	-	0	0	-	2.421	2.407	2.421	-	-	0	-	0.00%
2018-06-04	0	3.380	3.360	3.380	-	-	0	0	-	2.421	2.407	2.421	-	-	0	-	0.00%
2018-06-01	0	3.380	3.200	3.400	-	-	0	0	-	2.421	2.292	2.436	-	-	0	-	0.00%
2018-05-31	0	3.380	3.220	3.380	-	-	0	0	-	2.421	2.307	2.421	-	-	0	-	0.00%
2018-05-30	0	3.380	3.350	3.380	3.350	3.380	20,000	67,240	3.3620	2.421	2.400	2.421	2.400	2.421	27,917	2.4085	4.00%
2018-05-29	0	3.250	3.250	3.400	3.180	3.250	6,000	19,300	3.2167	2.328	2.328	2.436	2.278	2.328	8,375	2.3044	1.88%
2018-05-28	0	3.190	3.150	3.190	-	-	0	0	-	2.285	2.257	2.285	-	-	0	-	-0.31%
2018-05-25	0	3.200	3.200	3.300	3.200	3.220	20,000	64,080	3.2040	2.292	2.292	2.364	2.292	2.307	27,917	2.2954	-5.60%
2018-05-24	0	3.390	3.210	3.390	-	-	0	0	-	2.429	2.300	2.429	-	-	0	-	-0.29%
2018-05-23	0	3.400	3.240	3.410	-	-	0	0	-	2.436	2.321	2.443	-	-	0	-	0.00%
2018-05-21	0	3.400	3.260	3.400	-	-	0	0	-	2.436	2.335	2.436	-	-	0	-	-0.58%
2018-05-18	0	3.420	3.320	3.420	-	-	0	0	-	2.450	2.378	2.450	-	-	0	-	-0.29%
2018-05-17	0	3.430	3.260	3.520	3.430	3.430	10,005	34,317	3.4300	2.457	2.335	2.522	2.457	2.457	13,966	2.4573	6.19%
2018-05-16	0	3.230	3.230	3.450	3.180	3.230	6,000	19,180	3.1967	2.314	2.314	2.472	2.278	2.314	8,375	2.2901	-6.38%
2018-05-15	0	3.450	3.170	3.450	-	-	0	0	-	2.472	2.271	2.472	-	-	0	-	-0.58%
2018-05-14	0	3.470	3.200	3.470	-	-	0	0	-	2.486	2.292	2.486	-	-	0	-	0.00%
2018-05-11	0	3.470	3.170	3.470	-	-	0	0	-	2.486	2.271	2.486	-	-	0	-	0.00%
2018-05-10	0	3.470	3.310	3.470	3.110	3.470	14,000	44,980	3.2129	2.486	2.371	2.486	2.228	2.486	19,542	2.3017	-0.86%
2018-05-09	0	3.500	3.250	3.500	3.500	3.500	10,000	35,000	3.5000	2.507	2.328	2.507	2.507	2.507	13,959	2.5074	2.94%
2018-05-08	0	3.400	3.120	3.500	-	-	0	0	-	2.436	2.235	2.507	-	-	0	-	0.00%
2018-05-07	0	3.400	3.250	3.400	-	-	0	0	-	2.436	2.328	2.436	-	-	0	-	0.00%
2018-05-04	0	3.400	3.110	3.400	-	-	0	0	-	2.436	2.228	2.436	-	-	0	-	0.00%
2018-05-03	0	3.400	3.120	3.500	-	-	0	0	-	2.436	2.235	2.507	-	-	0	-	0.00%
2018-05-02	0	3.400	3.250	3.500	-	-	0	0	-	2.436	2.328	2.507	-	-	0	-	0.00%
2018-04-30	0	3.400	3.400	3.500	-	-	0	0	-	2.436	2.436	2.507	-	-	0	-	0.00%
2018-04-27	0	3.400	3.400	3.500	3.350	3.400	50,000	168,500	3.3700	2.436	2.436	2.507	2.400	2.436	69,793	2.4143	3.66%
2018-04-26	0	3.280	3.140	3.400	3.280	3.280	4,000	13,120	3.2800	2.350	2.250	2.436	2.350	2.350	5,583	2.3498	5.13%
2018-04-25	0	3.120	3.120	3.320	3.100	3.100	6,000	18,600	3.1000	2.235	2.235	2.378	2.221	2.221	8,375	2.2208	-2.19%
2018-04-24	0	3.190	3.100	3.400	-	-	0	0	-	2.285	2.221	2.436	-	-	0	-	0.00%
2018-04-23	0	3.190	3.190	3.300	-	-	0	0	-	2.285	2.285	2.364	-	-	0	-	0.00%
2018-04-20	0	3.190	3.180	3.300	3.180	3.190	34,000	108,380	3.1876	2.285	2.278	2.364	2.278	2.285	47,459	2.2836	-3.33%
2018-04-19	0	3.300	3.180	3.300	-	-	0	0	-	2.364	2.278	2.364	-	-	0	-	-1.49%
2018-04-18	0	3.350	3.180	3.350	-	-	0	0	-	2.400	2.278	2.400	-	-	0	-	0.00%
2018-04-17	0	3.350	3.190	3.400	-	-	0	0	-	2.400	2.285	2.436	-	-	0	-	0.00%
2018-04-16	0	3.350	3.190	3.390	-	-	0	0	-	2.400	2.285	2.429	-	-	0	-	0.00%
2018-04-13	0	3.350	3.200	3.390	-	-	0	0	-	2.400	2.292	2.429	-	-	0	-	0.00%
2018-04-12	0	3.350	3.200	3.400	-	-	0	0	-	2.400	2.292	2.436	-	-	0	-	0.00%
2018-04-11	0	3.350	3.180	3.400	3.350	3.350	2,000	6,700	3.3500	2.400	2.278	2.436	2.400	2.400	2,792	2.3999	0.00%
2018-04-10	0	3.350	3.200	3.400	3.350	3.350	984,000	3,345,400	3.3998	2.400	2.292	2.436	2.400	2.400	1,373,529	2.4356	-0.30%
2018-04-09	0	3.360	3.200	3.400	-	-	0	0	-	2.407	2.292	2.436	-	-	0	-	0.00%
2018-04-06	0	3.360	3.280	3.360	3.350	3.360	10,000	33,540	3.3540	2.407	2.350	2.407	2.400	2.407	13,959	2.4028	-1.18%
2018-04-04	0	3.400	3.220	3.400	-	-	0	0	-	2.436	2.307	2.436	-	-	0	-	0.00%
2018-04-03	0	3.400	3.300	3.800	3.800	3.800	2,000	7,600	3.8000	2.436	2.364	2.722	2.722	2.722	2,792	2.7223	0.00%
2018-03-29	0	3.400	3.250	3.400	-	-	0	0	-	2.436	2.328	2.436	-	-	0	-	0.00%
2018-03-28	0	3.400	3.260	3.400	-	-	0	0	-	2.436	2.335	2.436	-	-	0	-	0.00%
2018-03-27	0	3.400	3.300	3.400	3.400	3.450	30,000	102,420	3.4140	2.436	2.364	2.436	2.436	2.472	41,876	2.4458	1.49%
2018-03-26	0	3.350	3.220	3.550	-	-	0	0	-	2.400	2.307	2.543	-	-	0	-	0.00%
2018-03-23	0	3.350	3.300	3.400	3.350	3.350	10,000	33,500	3.3500	2.400	2.364	2.436	2.400	2.400	13,959	2.3999	1.52%
2018-03-22	0	3.300	3.300	3.390	3.260	3.400	56,000	185,160	3.3064	2.364	2.364	2.429	2.335	2.436	78,168	2.3687	-5.17%
2018-03-21	0	3.480	3.400	3.480	3.400	3.480	36,000	123,980	3.4439	2.493	2.436	2.493	2.436	2.493	50,251	2.4672	2.35%
2018-03-20	0	3.400	3.280	3.450	3.400	3.490	28,000	95,920	3.4257	2.436	2.350	2.472	2.436	2.500	39,084	2.4542	-2.58%
2018-03-19	0	3.490	3.390	3.490	3.300	3.490	34,000	117,540	3.4571	2.500	2.429	2.500	2.364	2.500	47,459	2.4766	1.45%
2018-03-16	0	3.440	3.180	3.490	-	-	0	0	-	2.464	2.278	2.500	-	-	0	-	0.00%
2018-03-15	0	3.440	3.180	3.450	-	-	0	0	-	2.464	2.278	2.472	-	-	0	-	0.00%
2018-03-14	0	3.440	3.300	3.440	3.460	3.460	4,000	13,840	3.4600	2.464	2.364	2.464	2.479	2.479	5,583	2.4788	4.24%
2018-03-13	0	3.300	3.300	3.480	3.300	3.300	2,000	6,600	3.3000	2.364	2.364	2.493	2.364	2.364	2,792	2.3641	-0.30%
2018-03-12	0	3.310	3.180	3.480	-	-	0	0	-	2.371	2.278	2.493	-	-	0	-	0.00%
2018-03-09	0	3.310	3.180	3.490	-	-	0	0	-	2.371	2.278	2.500	-	-	0	-	0.00%
2018-03-08	0	3.310	3.180	3.490	-	-	0	0	-	2.371	2.278	2.500	-	-	0	-	0.00%
2018-03-07	0	3.310	3.300	3.490	-	-	0	0	-	2.371	2.364	2.500	-	-	0	-	0.00%
2018-03-06	0	3.310	3.190	3.490	-	-	0	0	-	2.371	2.285	2.500	-	-	0	-	0.00%
2018-03-05	0	3.310	3.300	3.490	3.310	3.310	1,186,000	4,030,960	3.3988	2.371	2.364	2.500	2.371	2.371	1,655,494	2.4349	-2.93%
2018-03-02	0	3.410	3.100	3.420	-	-	0	0	-	2.443	2.221	2.450	-	-	0	-	-0.58%
2018-03-01	0	3.430	3.300	3.490	-	-	0	0	-	2.457	2.364	2.500	-	-	0	-	0.00%
2018-02-28	0	3.430	3.300	3.490	3.430	3.430	2,000	6,860	3.4300	2.457	2.364	2.500	2.457	2.457	2,792	2.4573	0.29%
2018-02-27	0	3.420	3.300	3.490	-	-	1,000,000	3,400,000	3.4000	2.450	2.364	2.500	-	-	1,395,863	2.4358	0.00%
2018-02-26	0	3.420	3.300	3.420	-	-	0	0	-	2.450	2.364	2.450	-	-	0	-	0.00%
2018-02-23	0	3.420	3.300	3.420	-	-	0	0	-	2.450	2.364	2.450	-	-	0	-	0.00%
2018-02-22	0	3.420	3.300	3.420	-	-	0	0	-	2.450	2.364	2.450	-	-	0	-	-0.29%
2018-02-21	0	3.430	3.300	3.470	-	-	0	0	-	2.457	2.364	2.486	-	-	0	-	0.00%
2018-02-20	0	3.430	3.300	3.470	-	-	0	0	-	2.457	2.364	2.486	-	-	0	-	0.00%
2018-02-15	0	3.430	3.200	3.430	3.450	3.470	24,000	83,200	3.4667	2.457	2.292	2.457	2.472	2.486	33,501	2.4835	3.94%
2018-02-14	0	3.300	3.250	3.300	3.180	3.300	56,000	180,040	3.2150	2.364	2.328	2.364	2.278	2.364	78,168	2.3032	1.23%
2018-02-13	0	3.260	3.250	3.260	-	-	0	0	-	2.335	2.328	2.335	-	-	0	-	-4.96%
2018-02-12	0	3.430	3.020	3.430	3.430	3.430	2,000	6,860	3.4300	2.457	2.164	2.457	2.457	2.457	2,792	2.4573	0.00%
2018-02-09	0	3.430	3.230	3.430	3.240	3.470	6,000	20,360	3.3933	2.457	2.314	2.457	2.321	2.486	8,375	2.4310	6.52%
2018-02-08	0	3.220	3.140	3.250	3.140	3.260	42,000	136,040	3.2390	2.307	2.250	2.328	2.250	2.335	58,626	2.3205	-0.31%
2018-02-07	0	3.230	3.230	3.250	3.200	3.230	70,000	224,820	3.2117	2.314	2.314	2.328	2.292	2.314	97,710	2.3009	0.31%
2018-02-06	0	3.220	3.220	3.300	3.210	3.380	14,030	46,061	3.2830	2.307	2.307	2.364	2.300	2.421	19,584	2.3520	-7.20%
2018-02-05	0	3.470	3.220	3.470	-	-	0	0	-	2.486	2.307	2.486	-	-	0	-	0.00%
2018-02-02	0	3.470	3.220	3.470	3.450	3.490	8,000	27,760	3.4700	2.486	2.307	2.486	2.472	2.500	11,167	2.4859	1.17%
2018-02-01	0	3.430	3.380	3.450	3.400	3.450	30,000	102,980	3.4327	2.457	2.421	2.472	2.436	2.472	41,876	2.4592	0.88%
2018-01-31	0	3.400	3.400	3.430	3.400	3.430	32,000	109,540	3.4231	2.436	2.436	2.457	2.436	2.457	44,668	2.4523	-0.87%
2018-01-30	0	3.430	3.270	3.430	-	-	1,000	3,260	3.2600	2.457	2.343	2.457	-	-	1,396	2.3355	-0.58%
2018-01-29	0	3.450	3.310	3.450	3.480	3.480	10,000	34,800	3.4800	2.472	2.371	2.472	2.493	2.493	13,959	2.4931	-0.29%
2018-01-26	0	3.460	3.460	3.500	-	-	0	0	-	2.479	2.479	2.507	-	-	0	-	2.06%
2018-01-25	0	3.390	3.390	3.750	-	-	0	0	-	2.429	2.429	2.687	-	-	0	-	0.30%
2018-01-24	0	3.380	3.360	3.790	3.380	3.380	20,000	67,600	3.3800	2.421	2.407	2.715	2.421	2.421	27,917	2.4214	1.20%
2018-01-23	0	3.340	3.340	3.650	3.310	3.670	18,000	65,300	3.6278	2.393	2.393	2.615	2.371	2.629	25,126	2.5989	-4.57%
2018-01-22	0	3.500	3.200	3.850	-	-	0	0	-	2.507	2.292	2.758	-	-	0	-	0.00%
2018-01-19	0	3.500	3.220	3.600	-	-	0	0	-	2.507	2.307	2.579	-	-	0	-	0.00%
2018-01-18	0	3.500	3.450	3.500	3.510	3.510	2,000	7,020	3.5100	2.507	2.472	2.507	2.515	2.515	2,792	2.5146	0.00%
2018-01-17	0	3.500	3.320	3.700	3.500	3.860	72,000	271,820	3.7753	2.507	2.378	2.651	2.507	2.765	100,502	2.7046	-1.96%
2018-01-16	0	3.570	3.500	3.570	3.590	3.600	48,000	172,740	3.5988	2.558	2.507	2.558	2.572	2.579	67,001	2.5782	2.00%
2018-01-15	0	3.500	3.500	3.600	3.500	3.500	4,000	14,000	3.5000	2.507	2.507	2.579	2.507	2.507	5,583	2.5074	0.00%
2018-01-12	0	3.500	3.380	3.500	-	-	0	0	-	2.507	2.421	2.507	-	-	0	-	0.00%
2018-01-11	0	3.500	3.470	3.500	3.500	3.500	14,000	49,000	3.5000	2.507	2.486	2.507	2.507	2.507	19,542	2.5074	4.48%
2018-01-10	0	3.350	3.350	3.520	3.350	3.350	2,000	6,700	3.3500	2.400	2.400	2.522	2.400	2.400	2,792	2.3999	-2.05%
2018-01-09	0	3.420	3.420	3.520	3.420	3.630	26,000	91,660	3.5254	2.450	2.450	2.522	2.450	2.601	36,292	2.5256	-3.12%
2018-01-08	0	3.530	3.210	3.530	3.530	3.550	12,000	42,520	3.5433	2.529	2.300	2.529	2.529	2.543	16,750	2.5385	0.86%
2018-01-05	0	3.500	3.500	3.580	3.460	3.500	32,000	111,120	3.4725	2.507	2.507	2.565	2.479	2.507	44,668	2.4877	1.45%
2018-01-04	0	3.450	-	3.450	-	-	0	0	-	2.472	-	2.472	-	-	0	-	0.00%
2018-01-03	0	3.450	-	3.450	-	-	0	0	-	2.472	-	2.472	-	-	0	-	0.00%
2018-01-02	0	3.450	3.260	3.480	-	-	0	0	-	2.472	2.335	2.493	-	-	0	-	0.00%
2017-12-29	0	3.450	3.450	3.500	-	-	0	0	-	2.472	2.472	2.507	-	-	0	-	0.00%
2017-12-28	0	3.450	3.450	3.650	-	-	0	0	-	2.472	2.472	2.615	-	-	0	-	0.58%
2017-12-27	0	3.430	3.430	3.650	3.420	3.430	26,000	89,120	3.4277	2.457	2.457	2.615	2.450	2.457	36,292	2.4556	0.59%
2017-12-22	0	3.410	3.410	3.430	3.210	3.410	46,000	152,560	3.3165	2.443	2.443	2.457	2.300	2.443	64,210	2.3760	0.00%
2017-12-21	0	3.410	3.210	3.420	-	-	0	0	-	2.443	2.300	2.450	-	-	0	-	0.00%
2017-12-20	0	3.410	3.410	3.430	3.360	3.410	28,000	94,940	3.3907	2.443	2.443	2.457	2.407	2.443	39,084	2.4291	5.25%
2017-12-19	0	3.240	3.180	3.380	3.180	3.240	20,000	64,040	3.2020	2.321	2.278	2.421	2.278	2.321	27,917	2.2939	0.93%
2017-12-18	0	3.210	3.210	3.380	3.200	3.360	10,000	33,280	3.3280	2.300	2.300	2.421	2.292	2.407	13,959	2.3842	0.94%
2017-12-15	0	3.180	3.120	3.180	3.150	3.180	54,000	171,240	3.1711	2.278	2.235	2.278	2.257	2.278	75,377	2.2718	-2.15%
2017-12-14	0	3.250	3.250	3.350	3.180	3.190	10,000	31,820	3.1820	2.328	2.328	2.400	2.278	2.285	13,959	2.2796	-4.97%
2017-12-13	0	3.420	3.280	3.520	3.420	3.420	6,000	20,520	3.4200	2.450	2.350	2.522	2.450	2.450	8,375	2.4501	5.23%
2017-12-12	0	3.280	3.100	3.450	-	-	0	0	-	2.328	2.201	2.449	-	-	0	-	0.00%
2017-12-11	0	3.280	3.280	3.550	3.280	3.280	10,000	32,800	3.2800	2.328	2.328	2.520	2.328	2.328	14,087	2.3283	-2.38%
2017-12-08	0	3.360	3.360	3.530	3.360	3.360	8,000	26,880	3.3600	2.385	2.385	2.506	2.385	2.385	11,270	2.3851	0.30%
2017-12-07	0	3.350	3.200	3.350	3.330	3.360	24,000	80,340	3.3475	2.378	2.272	2.378	2.364	2.385	33,810	2.3762	1.52%
2017-12-06	0	3.300	3.300	3.400	3.200	3.300	36,000	116,580	3.2383	2.343	2.343	2.413	2.272	2.343	50,715	2.2987	-3.79%
2017-12-05	0	3.430	3.300	3.430	-	-	0	0	-	2.435	2.343	2.435	-	-	0	-	0.00%
2017-12-04	0	3.430	3.300	3.560	3.430	3.430	2,000	6,860	3.4300	2.435	2.343	2.527	2.435	2.435	2,817	2.4348	-0.58%
2017-12-01	0	3.450	3.220	3.450	-	-	0	0	-	2.449	2.286	2.449	-	-	0	-	-0.58%
2017-11-30	0	3.470	3.220	3.480	3.470	3.500	18,000	62,700	3.4833	2.463	2.286	2.470	2.463	2.484	25,357	2.4726	-0.86%
2017-11-29	0	3.500	3.500	3.600	-	-	0	0	-	2.484	2.484	2.555	-	-	0	-	3.24%
2017-11-28	0	3.390	3.390	3.600	-	-	8,000	27,120	3.3900	2.406	2.406	2.555	-	-	11,270	2.4064	0.00%
2017-11-27	0	3.390	3.380	3.600	3.370	3.390	6,000	20,300	3.3833	2.406	2.399	2.555	2.392	2.406	8,452	2.4017	1.80%
2017-11-24	0	3.330	3.310	3.600	-	-	0	0	-	2.364	2.350	2.555	-	-	0	-	0.00%
2017-11-23	0	3.330	3.330	3.560	-	-	0	0	-	2.364	2.364	2.527	-	-	0	-	0.00%
2017-11-22	0	3.330	3.330	3.560	-	-	0	0	-	2.364	2.364	2.527	-	-	0	-	0.30%
2017-11-21	0	3.320	3.320	3.330	-	-	0	0	-	2.357	2.357	2.364	-	-	0	-	1.53%
2017-11-20	0	3.270	3.270	3.330	3.100	3.270	26,080	83,577	3.2046	2.321	2.321	2.364	2.201	2.321	36,740	2.2748	-2.97%
2017-11-17	0	3.370	3.370	3.600	3.350	3.450	9,920	33,544	3.3815	2.392	2.392	2.555	2.378	2.449	13,975	2.4003	-5.34%
2017-11-16	0	3.560	3.470	3.560	-	-	0	0	-	2.527	2.463	2.527	-	-	0	-	-0.56%
2017-11-15	0	3.580	3.500	3.580	3.580	3.580	6,000	21,480	3.5800	2.541	2.484	2.541	2.541	2.541	8,452	2.5413	0.00%
2017-11-14	0	3.580	3.400	3.580	-	-	0	0	-	2.541	2.413	2.541	-	-	0	-	0.00%
2017-11-13	0	3.580	3.300	3.580	-	-	0	0	-	2.541	2.343	2.541	-	-	0	-	-0.28%
2017-11-10	0	3.590	3.400	3.620	3.590	3.590	16,000	57,440	3.5900	2.548	2.413	2.570	2.548	2.548	22,540	2.5484	-0.83%
2017-11-09	0	3.620	3.620	3.650	3.610	3.620	92,000	332,940	3.6189	2.570	2.570	2.591	2.563	2.570	129,605	2.5689	0.00%
2017-11-08	0	3.620	3.620	3.700	-	-	0	0	-	2.570	2.570	2.626	-	-	0	-	0.56%
2017-11-07	0	3.600	3.600	3.650	-	-	0	0	-	2.555	2.555	2.591	-	-	0	-	0.00%
2017-11-06	0	3.600	3.600	3.660	3.580	3.580	10,000	35,800	3.5800	2.555	2.555	2.598	2.541	2.541	14,087	2.5413	1.41%
2017-11-03	0	3.550	3.550	3.620	3.500	3.550	10,000	35,300	3.5300	2.520	2.520	2.570	2.484	2.520	14,087	2.5058	1.43%
2017-11-02	0	3.500	3.380	3.550	-	-	0	0	-	2.484	2.399	2.520	-	-	0	-	0.00%
2017-11-01	0	3.500	3.500	3.580	3.500	3.510	30,000	105,060	3.5020	2.484	2.484	2.541	2.484	2.492	42,262	2.4859	-1.69%
2017-10-31	0	3.560	3.550	3.620	3.500	3.680	24,000	86,080	3.5867	2.527	2.520	2.570	2.484	2.612	33,810	2.5460	-0.28%
2017-10-30	0	3.570	3.570	3.720	3.560	3.580	72,000	257,200	3.5722	2.534	2.534	2.641	2.527	2.541	101,430	2.5357	-4.80%
2017-10-27	0	3.750	3.500	3.750	3.750	3.750	20,000	75,000	3.7500	2.662	2.484	2.662	2.662	2.662	28,175	2.6619	0.00%
2017-10-26	0	3.750	3.750	3.800	3.750	3.800	64,000	242,800	3.7938	2.662	2.662	2.697	2.662	2.697	90,160	2.6930	-1.32%
2017-10-25	0	3.800	3.790	3.850	3.800	3.940	104,000	403,500	3.8798	2.697	2.690	2.733	2.697	2.797	146,510	2.7541	1.06%
2017-10-24	0	3.760	3.750	3.760	3.750	3.990	366,000	1,412,460	3.8592	2.669	2.662	2.669	2.662	2.832	515,602	2.7394	8.99%
2017-10-23	0	3.450	3.450	3.600	3.430	3.430	2,000	6,860	3.4300	2.449	2.449	2.555	2.435	2.435	2,817	2.4348	1.17%
2017-10-20	0	3.410	3.200	3.560	-	-	0	0	-	2.421	2.272	2.527	-	-	0	-	0.00%
2017-10-19	0	3.410	3.200	3.560	-	-	0	0	-	2.421	2.272	2.527	-	-	0	-	0.00%
2017-10-18	0	3.410	3.120	3.560	-	-	0	0	-	2.421	2.215	2.527	-	-	0	-	0.00%
2017-10-17	0	3.410	3.200	3.410	3.410	3.420	38,000	129,680	3.4126	2.421	2.272	2.421	2.421	2.428	53,532	2.4225	0.29%
2017-10-16	0	3.400	3.400	3.560	-	-	0	0	-	2.413	2.413	2.527	-	-	0	-	0.00%
2017-10-13	0	3.400	3.400	3.540	3.400	3.540	14,000	48,720	3.4800	2.413	2.413	2.513	2.413	2.513	19,722	2.4703	-3.95%
2017-10-12	0	3.540	3.500	3.540	3.420	3.560	18,000	62,640	3.4800	2.513	2.484	2.513	2.428	2.527	25,357	2.4703	3.51%
2017-10-11	0	3.420	3.400	3.420	-	-	0	0	-	2.428	2.413	2.428	-	-	0	-	0.00%
2017-10-10	0	3.420	3.400	3.420	-	-	0	0	-	2.428	2.413	2.428	-	-	0	-	0.00%
2017-10-09	0	3.420	3.400	3.420	-	-	0	0	-	2.428	2.413	2.428	-	-	0	-	0.00%
2017-10-06	0	3.420	3.400	4.000	-	-	0	0	-	2.428	2.413	2.839	-	-	0	-	0.00%
2017-10-04	0	3.420	3.410	3.500	3.420	3.420	6,000	20,520	3.4200	2.428	2.421	2.484	2.428	2.428	8,452	2.4277	-2.29%
2017-10-03	0	3.500	3.010	3.500	-	-	0	0	-	2.484	2.137	2.484	-	-	0	-	-0.57%
2017-09-29	0	3.520	3.500	3.520	3.520	3.520	4,000	14,080	3.5200	2.499	2.484	2.499	2.499	2.499	5,635	2.4987	0.57%
2017-09-28	0	3.500	3.500	3.520	3.500	3.500	74,000	259,000	3.5000	2.484	2.484	2.499	2.484	2.484	104,247	2.4845	0.57%
2017-09-27	0	3.480	3.480	3.630	3.480	3.480	8,000	27,840	3.4800	2.470	2.470	2.577	2.470	2.470	11,270	2.4703	1.46%
2017-09-26	0	3.430	3.360	3.450	3.350	3.430	26,010	88,673	3.4092	2.435	2.385	2.449	2.378	2.435	36,642	2.4200	2.39%
2017-09-25	0	3.350	3.200	3.400	3.350	3.570	70,000	241,720	3.4531	2.378	2.272	2.413	2.378	2.534	98,612	2.4512	-1.47%
2017-09-22	0	3.400	3.100	3.400	-	-	0	0	-	2.413	2.201	2.413	-	-	0	-	0.00%
2017-09-21	0	3.400	3.050	3.400	-	-	0	0	-	2.413	2.165	2.413	-	-	0	-	0.00%
2017-09-20	0	3.400	3.020	3.400	-	-	0	0	-	2.413	2.144	2.413	-	-	0	-	0.00%
2017-09-19	0	3.400	3.010	3.400	-	-	0	0	-	2.413	2.137	2.413	-	-	0	-	0.00%
2017-09-18	0	3.400	3.010	3.400	-	-	0	0	-	2.413	2.137	2.413	-	-	0	-	0.00%
2017-09-15	0	3.400	3.010	3.470	-	-	0	0	-	2.413	2.137	2.463	-	-	0	-	0.00%
2017-09-14	0	3.400	3.020	3.480	-	-	0	0	-	2.413	2.144	2.470	-	-	0	-	0.00%
2017-09-13	0	3.400	3.150	3.400	3.300	3.400	30,000	99,600	3.3200	2.413	2.236	2.413	2.343	2.413	42,262	2.3567	3.03%
2017-09-12	0	3.300	3.010	3.490	-	-	0	0	-	2.343	2.137	2.477	-	-	0	-	0.00%
2017-09-11	0	3.300	3.010	3.500	-	-	0	0	-	2.343	2.137	2.484	-	-	0	-	0.00%
2017-09-08	0	3.300	3.200	3.500	3.300	3.300	30,000	99,000	3.3000	2.343	2.272	2.484	2.343	2.343	42,262	2.3425	0.00%
2017-09-07	0	3.300	3.100	3.350	-	-	0	0	-	2.343	2.201	2.378	-	-	0	-	0.00%
2017-09-06	0	3.300	3.210	3.350	3.300	3.300	16,000	52,800	3.3000	2.343	2.279	2.378	2.343	2.343	22,540	2.3425	1.85%
2017-09-05	0	3.240	3.240	3.340	3.210	3.210	4,000	12,840	3.2100	2.300	2.300	2.371	2.279	2.279	5,635	2.2786	-2.41%
2017-09-04	0	3.320	3.010	3.320	3.300	3.340	20,000	66,540	3.3270	2.357	2.137	2.357	2.343	2.371	28,175	2.3617	2.63%
2017-09-01	0	3.300	3.010	3.300	3.300	3.300	24,000	79,200	3.3000	2.296	2.095	2.296	2.296	2.296	34,489	2.2964	0.00%
2017-08-31	0	3.300	3.300	3.400	3.300	3.300	28,000	92,400	3.3000	2.296	2.296	2.366	2.296	2.296	40,237	2.2964	0.00%
2017-08-30	0	3.300	3.300	3.480	-	-	0	0	-	2.296	2.296	2.422	-	-	0	-	0.00%
2017-08-29	0	3.300	3.300	3.490	3.300	3.300	36,000	118,800	3.3000	2.296	2.296	2.429	2.296	2.296	51,734	2.2964	1.23%
2017-08-28	0	3.260	3.260	3.440	3.250	3.250	2,000	6,500	3.2500	2.269	2.269	2.394	2.262	2.262	2,874	2.2616	-5.51%
2017-08-25	0	3.450	3.300	3.450	-	-	0	0	-	2.401	2.296	2.401	-	-	0	-	0.00%
2017-08-24	0	3.450	3.180	3.450	-	-	0	0	-	2.401	2.213	2.401	-	-	0	-	0.00%
2017-08-22	0	3.450	3.200	3.450	3.450	3.450	24,000	82,800	3.4500	2.401	2.227	2.401	2.401	2.401	34,489	2.4007	0.00%
2017-08-21	0	3.450	3.150	3.450	-	-	0	0	-	2.401	2.192	2.401	-	-	0	-	0.00%
2017-08-18	0	3.450	3.210	3.450	-	-	0	0	-	2.401	2.234	2.401	-	-	0	-	0.00%
2017-08-17	0	3.450	3.290	3.450	-	-	0	0	-	2.401	2.289	2.401	-	-	0	-	0.00%
2017-08-16	0	3.450	3.380	3.480	3.380	3.450	10,000	34,080	3.4080	2.401	2.352	2.422	2.352	2.401	14,371	2.3715	-1.43%
2017-08-15	0	3.500	3.400	3.500	-	-	0	0	-	2.436	2.366	2.436	-	-	0	-	-0.85%
2017-08-14	0	3.530	-	3.530	-	-	0	0	-	2.456	-	2.456	-	-	0	-	0.00%
2017-08-11	0	3.530	2.900	3.530	-	-	0	0	-	2.456	2.018	2.456	-	-	0	-	0.00%
2017-08-10	0	3.530	3.300	3.530	-	-	0	0	-	2.456	2.296	2.456	-	-	0	-	0.00%
2017-08-09	0	3.530	3.300	3.550	-	-	0	0	-	2.456	2.296	2.470	-	-	0	-	0.00%
2017-08-08	0	3.530	3.480	3.600	3.480	3.530	60,000	209,320	3.4887	2.456	2.422	2.505	2.422	2.456	86,223	2.4277	0.00%
2017-08-07	0	3.530	3.490	3.600	-	-	0	0	-	2.456	2.429	2.505	-	-	0	-	0.00%
2017-08-04	0	3.530	3.400	3.590	3.530	3.550	6,000	21,220	3.5367	2.456	2.366	2.498	2.456	2.470	8,622	2.4611	0.28%
2017-08-03	0	3.520	3.450	3.520	3.500	3.520	10,000	35,080	3.5080	2.449	2.401	2.449	2.436	2.449	14,371	2.4411	2.03%
2017-08-02	0	3.450	3.450	3.500	3.410	3.450	22,000	75,360	3.4255	2.401	2.401	2.436	2.373	2.401	31,615	2.3837	-2.27%
2017-08-01	0	3.530	3.530	3.600	3.480	3.530	32,000	112,000	3.5000	2.456	2.456	2.505	2.422	2.456	45,986	2.4355	-1.12%
2017-07-31	0	3.570	3.490	3.570	-	-	1	3	3.0000	2.484	2.429	2.484	-	-	1	2.0876	0.00%
2017-07-28	0	3.570	3.570	3.600	-	-	0	0	-	2.484	2.484	2.505	-	-	0	-	2.00%
2017-07-27	0	3.500	3.500	3.600	3.450	3.580	24,000	83,740	3.4892	2.436	2.436	2.505	2.401	2.491	34,489	2.4280	-0.85%
2017-07-26	0	3.530	3.530	3.550	3.500	3.560	18,000	63,320	3.5178	2.456	2.456	2.470	2.436	2.477	25,867	2.4479	1.44%
2017-07-25	0	3.480	3.230	3.480	3.480	3.630	8,000	28,440	3.5550	2.422	2.248	2.422	2.422	2.526	11,496	2.4738	-1.97%
2017-07-24	0	3.550	3.550	3.640	3.500	3.620	30,000	107,000	3.5667	2.470	2.470	2.533	2.436	2.519	43,112	2.4819	-0.84%
2017-07-21	0	3.580	3.580	3.620	3.500	3.580	8,000	28,160	3.5200	2.491	2.491	2.519	2.436	2.491	11,496	2.4495	-2.72%
2017-07-20	0	3.680	3.650	3.700	3.600	3.730	36,000	132,940	3.6928	2.561	2.540	2.575	2.505	2.596	51,734	2.5697	-1.34%
2017-07-19	0	3.730	3.680	3.730	3.620	3.750	26,000	96,060	3.6946	2.596	2.561	2.596	2.519	2.610	37,363	2.5710	5.07%
2017-07-18	0	3.550	3.520	3.650	3.500	3.720	102,000	369,420	3.6218	2.470	2.449	2.540	2.436	2.589	146,579	2.5203	1.43%
2017-07-17	0	3.500	3.500	3.600	3.500	3.660	72,000	260,100	3.6125	2.436	2.436	2.505	2.436	2.547	103,468	2.5138	-6.17%
2017-07-14	0	3.730	3.740	3.750	3.670	3.750	108,000	402,280	3.7248	2.596	2.603	2.610	2.554	2.610	155,202	2.5920	-1.58%
2017-07-13	0	4.090	4.090	4.100	4.000	4.100	718,000	2,928,480	4.0787	2.637	2.637	2.644	2.579	2.644	1,113,478	2.6300	-0.24%
2017-07-12	0	4.100	4.000	4.100	3.950	4.100	250,000	999,040	3.9962	2.644	2.579	2.644	2.547	2.644	387,701	2.5768	3.02%
2017-07-11	0	3.980	3.960	4.000	3.890	4.000	192,000	759,260	3.9545	2.566	2.554	2.579	2.508	2.579	297,754	2.5500	0.76%
2017-07-10	0	3.950	3.950	4.000	3.950	4.040	98,001	392,364	4.0037	2.547	2.547	2.579	2.547	2.605	151,980	2.5817	1.54%
2017-07-07	0	3.890	3.890	3.900	3.890	3.950	112,000	438,020	3.9109	2.508	2.508	2.515	2.508	2.547	173,690	2.5218	-1.52%
2017-07-06	0	3.950	3.950	3.960	3.850	3.960	208,000	817,680	3.9312	2.547	2.547	2.554	2.483	2.554	322,567	2.5349	2.60%
2017-07-05	0	3.850	3.770	3.850	3.730	3.850	40,000	151,960	3.7990	2.483	2.431	2.483	2.405	2.483	62,032	2.4497	4.34%
2017-07-04	0	3.690	3.670	3.720	3.660	3.710	188,000	694,980	3.6967	2.379	2.367	2.399	2.360	2.392	291,551	2.3837	2.50%
2017-07-03	0	3.600	3.600	3.690	3.560	3.730	214,000	780,340	3.6464	2.321	2.321	2.379	2.296	2.405	331,872	2.3513	2.27%
2017-06-30	0	3.520	3.290	3.520	-	-	0	0	-	2.270	2.121	2.270	-	-	0	-	0.00%
2017-06-29	0	3.520	3.300	3.550	3.450	3.520	34,000	118,300	3.4794	2.270	2.128	2.289	2.225	2.270	52,727	2.2436	2.03%
2017-06-28	0	3.450	3.450	3.710	-	-	0	0	-	2.225	2.225	2.392	-	-	0	-	0.00%
2017-06-27	0	3.450	3.450	3.500	3.410	3.500	29,035	100,053	3.4459	2.225	2.225	2.257	2.199	2.257	45,028	2.2220	1.17%
2017-06-26	0	3.410	3.290	3.500	3.410	3.450	30,000	103,100	3.4367	2.199	2.121	2.257	2.199	2.225	46,524	2.2161	0.29%
2017-06-23	0	3.400	2.910	3.400	-	-	0	0	-	2.192	1.876	2.192	-	-	0	-	0.00%
2017-06-22	0	3.400	2.910	3.450	-	-	0	0	-	2.192	1.876	2.225	-	-	0	-	0.00%
2017-06-21	0	3.400	2.910	3.400	3.400	3.400	10,000	34,000	3.4000	2.192	1.876	2.192	2.192	2.192	15,508	2.1924	0.00%
2017-06-20	0	3.400	2.910	3.400	3.400	3.400	20,000	68,000	3.4000	2.192	1.876	2.192	2.192	2.192	31,016	2.1924	0.29%
2017-06-19	0	3.390	3.010	3.450	-	-	0	0	-	2.186	1.941	2.225	-	-	0	-	0.00%
2017-06-16	0	3.390	3.190	3.400	-	-	6	20	3.3333	2.186	2.057	2.192	-	-	9	2.1494	0.00%
2017-06-15	0	3.390	3.210	3.390	3.380	3.400	24,000	81,200	3.3833	2.186	2.070	2.186	2.180	2.192	37,219	2.1817	0.00%
2017-06-14	0	3.390	3.350	3.390	3.360	3.390	39,980	134,274	3.3585	2.186	2.160	2.186	2.167	2.186	62,001	2.1657	0.89%
2017-06-13	0	3.360	3.210	3.400	3.360	3.360	10,000	33,600	3.3600	2.167	2.070	2.192	2.167	2.167	15,508	2.1666	-0.59%
2017-06-12	0	3.380	3.200	3.400	-	-	0	0	-	2.180	2.063	2.192	-	-	0	-	0.00%
2017-06-09	0	3.380	3.190	3.380	-	-	0	0	-	2.180	2.057	2.180	-	-	0	-	0.00%
2017-06-08	0	3.380	3.180	3.400	-	-	0	0	-	2.180	2.051	2.192	-	-	0	-	0.00%
2017-06-07	0	3.380	3.380	3.400	3.380	3.400	28,000	95,040	3.3943	2.180	2.180	2.192	2.180	2.192	43,423	2.1887	-0.29%
2017-06-06	0	3.390	3.330	3.390	-	-	0	0	-	2.186	2.147	2.186	-	-	0	-	-0.29%
2017-06-05	0	3.400	3.370	3.400	3.390	3.400	12,890	43,734	3.3929	2.192	2.173	2.192	2.186	2.192	19,990	2.1878	0.29%
2017-06-02	0	3.390	3.180	3.400	3.400	3.400	4,000	13,600	3.4000	2.186	2.051	2.192	2.192	2.192	6,203	2.1924	-0.29%
2017-06-01	0	3.400	3.180	3.400	-	-	0	0	-	2.192	2.051	2.192	-	-	0	-	0.00%
2017-05-31	0	3.400	3.250	3.410	-	-	0	0	-	2.192	2.096	2.199	-	-	0	-	0.00%
2017-05-29	0	3.400	3.150	3.400	-	-	0	0	-	2.192	2.031	2.192	-	-	0	-	-0.29%
2017-05-26	0	3.410	3.150	3.410	-	-	0	0	-	2.199	2.031	2.199	-	-	0	-	-0.29%
2017-05-25	0	3.420	3.160	3.440	-	-	0	0	-	2.205	2.038	2.218	-	-	0	-	0.00%
2017-05-24	0	3.420	3.250	3.420	3.420	3.420	4,000	13,680	3.4200	2.205	2.096	2.205	2.205	2.205	6,203	2.2053	3.64%
2017-05-23	0	3.300	3.300	3.440	3.300	3.300	2,000	6,600	3.3000	2.128	2.128	2.218	2.128	2.128	3,102	2.1279	-2.37%
2017-05-22	0	3.380	3.200	3.490	-	-	0	0	-	2.180	2.063	2.250	-	-	0	-	0.00%
2017-05-19	0	3.380	3.310	3.380	3.320	3.430	68,000	229,040	3.3682	2.180	2.134	2.180	2.141	2.212	105,455	2.1719	0.30%
2017-05-18	0	3.370	3.280	3.400	-	-	0	0	-	2.173	2.115	2.192	-	-	0	-	0.00%
2017-05-17	0	3.370	3.310	3.370	-	-	0	0	-	2.173	2.134	2.173	-	-	0	-	-0.30%
2017-05-16	0	3.380	3.370	3.400	3.250	3.400	116,000	379,600	3.2724	2.180	2.173	2.192	2.096	2.192	179,893	2.1101	-3.15%
2017-05-15	0	3.490	3.250	3.890	-	-	0	0	-	2.250	2.096	2.508	-	-	0	-	0.00%
2017-05-12	0	3.490	3.190	3.720	-	-	0	0	-	2.250	2.057	2.399	-	-	0	-	0.00%
2017-05-11	0	3.490	3.220	3.710	-	-	0	0	-	2.250	2.076	2.392	-	-	0	-	0.00%
2017-05-10	0	3.490	3.220	3.490	-	-	0	0	-	2.250	2.076	2.250	-	-	0	-	0.00%
2017-05-09	0	3.490	3.290	3.990	-	-	0	0	-	2.250	2.121	2.573	-	-	0	-	0.00%
2017-05-08	0	3.490	3.490	3.870	-	-	0	0	-	2.250	2.250	2.495	-	-	0	-	0.29%
2017-05-05	0	3.480	3.170	3.890	-	-	0	0	-	2.244	2.044	2.508	-	-	0	-	0.00%
2017-05-04	0	3.480	3.400	3.740	-	-	0	0	-	2.244	2.192	2.412	-	-	0	-	0.00%
2017-05-02	0	3.480	3.480	3.700	3.480	3.480	12,000	41,760	3.4800	2.244	2.244	2.386	2.244	2.244	18,610	2.2440	-1.42%
2017-04-28	0	3.530	3.520	3.590	3.530	3.650	138,000	493,900	3.5790	2.276	2.270	2.315	2.276	2.354	214,011	2.3078	-3.29%
2017-04-27	0	3.650	3.650	3.700	3.630	3.650	20,000	72,920	3.6460	2.354	2.354	2.386	2.341	2.354	31,016	2.3510	0.00%
2017-04-26	0	3.650	3.370	3.650	3.650	3.650	18,000	65,700	3.6500	2.354	2.173	2.354	2.354	2.354	27,914	2.3536	0.00%
2017-04-25	0	3.650	3.460	3.890	-	-	10,000	38,500	3.8500	2.354	2.231	2.508	-	-	15,508	2.4826	0.00%
2017-04-24	0	3.650	3.650	3.740	-	-	0	0	-	2.354	2.354	2.412	-	-	0	-	0.00%
2017-04-21	0	3.650	3.650	3.730	3.100	3.100	10,000	31,000	3.1000	2.354	2.354	2.405	1.999	1.999	15,508	1.9990	0.00%
2017-04-20	0	3.650	3.090	3.870	-	-	0	0	-	2.354	1.993	2.495	-	-	0	-	0.00%
2017-04-19	0	3.650	3.200	3.650	-	-	0	0	-	2.354	2.063	2.354	-	-	0	-	0.00%
2017-04-18	0	3.650	3.260	3.980	-	-	0	0	-	2.354	2.102	2.566	-	-	0	-	0.00%
2017-04-13	0	3.650	3.070	3.890	-	-	0	0	-	2.354	1.980	2.508	-	-	0	-	0.00%
2017-04-12	0	3.650	3.150	4.000	-	-	0	0	-	2.354	2.031	2.579	-	-	0	-	0.00%
2017-04-11	0	3.650	3.600	3.870	-	-	10,000	36,000	3.6000	2.354	2.321	2.495	-	-	15,508	2.3214	0.00%
2017-04-10	0	3.650	3.490	3.650	-	-	0	0	-	2.354	2.250	2.354	-	-	0	-	-0.27%
2017-04-07	0	3.660	3.560	3.660	3.660	3.660	10,000	36,600	3.6600	2.360	2.296	2.360	2.360	2.360	15,508	2.3601	0.00%
2017-04-06	0	3.660	3.650	3.890	-	-	0	0	-	2.360	2.354	2.508	-	-	0	-	0.00%
2017-04-05	0	3.660	3.660	3.840	3.650	3.650	2,000	7,300	3.6500	2.360	2.360	2.476	2.354	2.354	3,102	2.3536	-0.81%
2017-04-03	0	3.690	3.690	3.820	3.650	3.710	36,000	132,080	3.6689	2.379	2.379	2.463	2.354	2.392	55,829	2.3658	-4.16%
2017-03-31	0	3.850	3.850	3.940	-	-	0	0	-	2.483	2.483	2.541	-	-	0	-	0.00%
2017-03-30	0	3.850	3.850	3.920	3.850	3.850	26,000	100,100	3.8500	2.483	2.483	2.528	2.483	2.483	40,321	2.4826	2.67%
2017-03-29	0	3.750	3.530	3.750	3.750	3.750	44,000	165,000	3.7500	2.418	2.276	2.418	2.418	2.418	68,235	2.4181	0.00%
2017-03-28	0	3.750	3.540	3.930	3.750	3.750	22,000	82,500	3.7500	2.418	2.283	2.534	2.418	2.418	34,118	2.4181	-2.34%
2017-03-27	0	3.840	3.530	3.930	-	-	0	0	-	2.476	2.276	2.534	-	-	0	-	0.00%
2017-03-24	0	3.840	3.650	3.940	-	-	0	0	-	2.476	2.354	2.541	-	-	0	-	0.00%
2017-03-23	0	3.840	3.770	3.850	3.840	3.850	50,000	192,400	3.8480	2.476	2.431	2.483	2.476	2.483	77,540	2.4813	-0.26%
2017-03-22	0	3.850	3.750	3.850	-	-	0	0	-	2.483	2.418	2.483	-	-	0	-	0.00%
2017-03-21	0	3.850	3.820	3.850	3.850	4.300	358,000	1,435,660	4.0102	2.483	2.463	2.483	2.483	2.773	555,188	2.5859	0.52%
2017-03-20	0	3.830	3.800	3.830	3.850	3.850	26,000	99,300	3.8192	2.470	2.450	2.470	2.483	2.483	40,321	2.4627	0.79%
2017-03-17	0	3.800	3.600	3.800	-	-	0	0	-	2.450	2.321	2.450	-	-	0	-	-1.30%
2017-03-16	0	3.850	3.480	3.970	-	-	0	0	-	2.483	2.244	2.560	-	-	0	-	0.00%
2017-03-15	0	3.850	3.500	3.850	3.850	3.850	16,000	61,600	3.8500	2.483	2.257	2.483	2.483	2.483	24,813	2.4826	0.00%
2017-03-14	0	3.850	3.800	3.950	3.840	3.900	218,000	843,720	3.8703	2.483	2.450	2.547	2.476	2.515	338,075	2.4957	0.26%
2017-03-13	0	3.840	3.450	3.840	3.840	3.850	122,000	469,380	3.8474	2.476	2.225	2.476	2.476	2.483	189,198	2.4809	1.05%
2017-03-10	0	3.800	3.800	3.850	3.800	3.860	278,000	1,069,880	3.8485	2.450	2.450	2.483	2.450	2.489	431,124	2.4816	-0.52%
2017-03-09	0	3.820	3.670	3.820	3.820	3.850	54,000	207,480	3.8422	2.463	2.367	2.463	2.463	2.483	83,743	2.4776	0.53%
2017-03-08	0	3.800	3.800	3.850	3.800	3.850	120,000	461,500	3.8458	2.450	2.450	2.483	2.450	2.483	186,097	2.4799	-1.30%
2017-03-07	0	3.850	3.780	3.900	3.840	3.950	74,000	286,860	3.8765	2.483	2.437	2.515	2.476	2.547	114,760	2.4997	-2.53%
2017-03-06	0	3.950	3.950	4.490	-	-	0	0	-	2.547	2.547	2.895	-	-	0	-	0.00%
2017-03-03	0	3.950	3.950	4.480	-	-	0	0	-	2.547	2.547	2.889	-	-	0	-	0.00%
2017-03-02	0	3.950	3.950	4.100	3.950	3.950	10,000	39,500	3.9500	2.547	2.547	2.644	2.547	2.547	15,508	2.5471	0.00%
2017-03-01	0	3.950	3.950	4.100	-	-	0	0	-	2.547	2.547	2.644	-	-	0	-	0.00%
2017-02-28	0	3.950	3.950	4.090	3.950	3.950	4,000	15,800	3.9500	2.547	2.547	2.637	2.547	2.547	6,203	2.5471	0.00%
2017-02-27	0	3.950	3.950	4.100	-	-	0	0	-	2.547	2.547	2.644	-	-	0	-	0.00%
2017-02-24	0	3.950	3.950	4.100	3.950	3.950	4,000	15,800	3.9500	2.547	2.547	2.644	2.547	2.547	6,203	2.5471	0.00%
2017-02-23	0	3.950	3.950	4.000	-	-	0	0	-	2.547	2.547	2.579	-	-	0	-	0.00%
2017-02-22	0	3.950	3.950	4.190	3.950	3.950	10,000	39,500	3.9500	2.547	2.547	2.702	2.547	2.547	15,508	2.5471	-0.25%
2017-02-21	0	3.960	3.960	4.050	3.950	3.950	56,000	221,200	3.9500	2.554	2.554	2.612	2.547	2.547	86,845	2.5471	0.25%
2017-02-20	0	3.950	3.950	4.200	-	-	0	0	-	2.547	2.547	2.708	-	-	0	-	0.00%
2017-02-17	0	3.950	3.950	4.490	3.950	3.950	10,000	39,500	3.9500	2.547	2.547	2.895	2.547	2.547	15,508	2.5471	0.00%
2017-02-16	0	3.950	3.950	4.480	-	-	0	0	-	2.547	2.547	2.889	-	-	0	-	0.00%
2017-02-15	0	3.950	3.950	4.480	-	-	0	0	-	2.547	2.547	2.889	-	-	0	-	0.00%
2017-02-14	0	3.950	3.950	4.450	3.950	3.950	10,000	39,500	3.9500	2.547	2.547	2.869	2.547	2.547	15,508	2.5471	0.00%
2017-02-13	0	3.950	3.950	4.470	3.800	3.950	14,000	53,800	3.8429	2.547	2.547	2.882	2.450	2.547	21,711	2.4780	-2.23%
2017-02-10	0	4.040	3.810	4.210	-	-	0	0	-	2.605	2.457	2.715	-	-	0	-	0.00%
2017-02-09	0	4.040	3.810	4.390	-	-	0	0	-	2.605	2.457	2.831	-	-	0	-	0.00%
2017-02-08	0	4.040	3.810	4.480	-	-	0	0	-	2.605	2.457	2.889	-	-	0	-	0.00%
2017-02-07	0	4.040	3.830	4.040	-	-	0	0	-	2.605	2.470	2.605	-	-	0	-	-3.35%
2017-02-06	0	4.180	3.840	4.180	4.190	4.200	14,000	58,760	4.1971	2.695	2.476	2.695	2.702	2.708	21,711	2.7064	4.76%
2017-02-03	0	3.990	3.990	4.390	3.990	3.990	8,000	31,920	3.9900	2.573	2.573	2.831	2.573	2.573	12,406	2.5729	0.50%
2017-02-02	0	3.970	3.810	3.970	-	-	350,000	1,400,000	4.0000	2.560	2.457	2.560	-	-	542,782	2.5793	-0.75%
2017-02-01	0	4.000	3.810	4.000	3.800	4.010	46,000	182,380	3.9648	2.579	2.457	2.579	2.450	2.586	71,337	2.5566	5.26%
2017-01-27	0	3.800	3.800	4.000	3.700	3.800	10,000	37,200	3.7200	2.450	2.450	2.579	2.386	2.450	15,508	2.3988	5.56%
2017-01-26	0	3.600	3.550	3.980	3.600	4.000	18,000	69,200	3.8444	2.321	2.289	2.566	2.321	2.579	27,914	2.4790	-5.26%
2017-01-25	0	3.800	3.800	4.000	-	-	0	0	-	2.450	2.450	2.579	-	-	0	-	0.00%
2017-01-24	0	3.800	3.800	4.000	-	-	0	0	-	2.450	2.450	2.579	-	-	0	-	0.00%
2017-01-23	0	3.800	3.800	4.000	3.800	3.800	30,000	114,000	3.8000	2.450	2.450	2.579	2.450	2.450	46,524	2.4503	0.00%
2017-01-20	0	3.800	3.780	4.000	3.800	3.800	10,000	38,000	3.8000	2.450	2.437	2.579	2.450	2.450	15,508	2.4503	0.00%
2017-01-19	0	3.800	3.800	4.000	-	-	0	0	-	2.450	2.450	2.579	-	-	0	-	0.00%
2017-01-18	0	3.800	3.800	4.000	3.800	3.800	28,000	106,400	3.8000	2.450	2.450	2.579	2.450	2.450	43,423	2.4503	-0.26%
2017-01-17	0	3.810	3.800	3.990	3.420	3.810	40,000	143,260	3.5815	2.457	2.450	2.573	2.205	2.457	62,032	2.3094	0.26%
2017-01-16	0	3.800	3.600	3.900	-	-	0	0	-	2.450	2.321	2.515	-	-	0	-	0.00%
2017-01-13	0	3.800	3.700	4.000	-	-	0	0	-	2.450	2.386	2.579	-	-	0	-	0.00%
2017-01-12	0	3.800	3.600	3.800	-	-	0	0	-	2.450	2.321	2.450	-	-	0	-	0.00%
2017-01-11	0	3.800	3.410	3.800	-	-	0	0	-	2.450	2.199	2.450	-	-	0	-	0.00%
2017-01-10	0	3.800	3.720	3.800	3.800	3.800	6,000	22,800	3.8000	2.450	2.399	2.450	2.450	2.450	9,305	2.4503	-1.81%
2017-01-09	0	3.870	3.380	4.470	-	-	0	0	-	2.495	2.180	2.882	-	-	0	-	0.00%
2017-01-06	0	3.870	3.550	3.870	-	-	0	0	-	2.495	2.289	2.495	-	-	0	-	-0.77%
2017-01-05	0	3.900	3.900	4.000	3.900	3.900	38,000	148,200	3.9000	2.515	2.515	2.579	2.515	2.515	58,931	2.5148	1.30%
2017-01-04	0	3.850	3.850	3.870	3.850	3.850	4,000	15,400	3.8500	2.483	2.483	2.495	2.483	2.483	6,203	2.4826	-0.52%
2017-01-03	0	3.870	3.870	3.970	3.870	4.020	56,000	222,520	3.9736	2.495	2.495	2.560	2.495	2.592	86,845	2.5623	-1.78%
2016-12-30	0	3.940	3.940	4.000	3.800	3.900	98,000	380,780	3.8855	2.541	2.541	2.579	2.450	2.515	151,979	2.5055	1.81%
2016-12-29	0	3.870	3.870	4.000	-	-	0	0	-	2.495	2.495	2.579	-	-	0	-	0.52%
2016-12-28	0	3.850	3.850	4.000	3.780	3.780	20,000	75,600	3.7800	2.483	2.483	2.579	2.437	2.437	31,016	2.4374	1.32%
2016-12-23	0	3.800	3.730	4.000	-	-	0	0	-	2.450	2.405	2.579	-	-	0	-	0.00%
2016-12-22	0	3.800	3.730	3.800	3.750	3.800	20,000	75,200	3.7600	2.450	2.405	2.450	2.418	2.450	31,016	2.4245	1.33%
2016-12-21	0	3.750	3.730	3.750	3.750	3.750	4,000	15,000	3.7500	2.418	2.405	2.418	2.418	2.418	6,203	2.4181	0.00%
2016-12-20	0	3.750	3.730	3.800	-	-	0	0	-	2.418	2.405	2.450	-	-	0	-	0.00%
2016-12-19	0	3.750	3.730	3.750	3.740	3.750	68,000	254,960	3.7494	2.418	2.405	2.418	2.412	2.418	105,455	2.4177	6.53%
2016-12-16	0	3.520	3.410	3.720	3.350	3.750	34,000	125,880	3.7024	2.270	2.199	2.399	2.160	2.418	52,727	2.3874	-5.38%
2016-12-15	0	3.720	3.720	3.800	3.720	3.720	10,000	37,200	3.7200	2.399	2.399	2.450	2.399	2.399	15,508	2.3988	-1.33%
2016-12-14	0	3.770	3.720	3.840	-	-	0	0	-	2.431	2.399	2.476	-	-	0	-	0.00%
2016-12-13	0	3.800	3.750	3.800	-	-	0	0	-	2.431	2.399	2.431	-	-	0	-	0.00%
2016-12-12	0	3.800	3.720	4.000	-	-	0	0	-	2.431	2.380	2.559	-	-	0	-	0.00%
2016-12-09	0	3.800	3.720	3.990	-	-	0	0	-	2.431	2.380	2.553	-	-	0	-	0.00%
2016-12-08	0	3.800	3.720	4.000	-	-	0	0	-	2.431	2.380	2.559	-	-	0	-	0.00%
2016-12-07	0	3.800	3.720	4.000	-	-	0	0	-	2.431	2.380	2.559	-	-	0	-	0.00%
2016-12-06	0	3.800	3.720	3.850	-	-	0	0	-	2.431	2.380	2.463	-	-	0	-	0.00%
2016-12-05	0	3.800	3.720	4.000	-	-	0	0	-	2.431	2.380	2.559	-	-	0	-	0.00%
2016-12-02	0	3.800	3.720	3.900	-	-	0	0	-	2.431	2.380	2.495	-	-	0	-	0.00%
2016-12-01	0	3.800	3.720	3.900	-	-	0	0	-	2.431	2.380	2.495	-	-	0	-	0.00%
2016-11-30	0	3.800	3.780	3.850	-	-	0	0	-	2.431	2.418	2.463	-	-	0	-	0.00%
2016-11-29	0	3.800	3.710	3.850	3.780	3.810	134,000	509,080	3.7991	2.431	2.373	2.463	2.418	2.437	209,461	2.4304	2.15%
2016-11-28	0	3.720	3.710	3.820	-	-	0	0	-	2.380	2.373	2.444	-	-	0	-	0.00%
2016-11-25	0	3.720	3.720	3.810	3.710	3.710	20,000	74,200	3.7100	2.380	2.380	2.437	2.373	2.373	31,263	2.3734	0.27%
2016-11-24	0	3.710	3.710	3.800	3.700	3.710	38,000	140,620	3.7005	2.373	2.373	2.431	2.367	2.373	59,400	2.3674	0.27%
2016-11-23	0	3.700	3.700	3.800	-	-	0	0	-	2.367	2.367	2.431	-	-	0	-	0.00%
2016-11-22	0	3.700	3.700	3.800	3.700	3.700	12,000	44,400	3.7000	2.367	2.367	2.431	2.367	2.367	18,758	2.3670	-0.27%
2016-11-21	0	3.710	3.700	3.800	3.710	3.710	2,000	7,420	3.7100	2.373	2.367	2.431	2.373	2.373	3,126	2.3734	0.00%
2016-11-18	0	3.710	3.700	3.800	3.710	4.090	16,000	62,400	3.9000	2.373	2.367	2.431	2.373	2.617	25,010	2.4950	0.27%
2016-11-17	0	3.700	3.700	4.000	3.700	3.700	12,000	44,400	3.7000	2.367	2.367	2.559	2.367	2.367	18,758	2.3670	0.00%
2016-11-16	0	3.700	3.700	3.900	3.700	3.700	4,000	14,800	3.7000	2.367	2.367	2.495	2.367	2.367	6,253	2.3670	0.00%
2016-11-15	0	3.700	3.300	3.700	3.700	3.700	6,000	22,200	3.7000	2.367	2.111	2.367	2.367	2.367	9,379	2.3670	0.00%
2016-11-14	0	3.700	3.700	3.800	3.700	3.700	32,000	118,400	3.7000	2.367	2.367	2.431	2.367	2.367	50,021	2.3670	0.00%
2016-11-11	0	3.700	3.700	3.990	3.700	3.700	12,000	44,400	3.7000	2.367	2.367	2.553	2.367	2.367	18,758	2.3670	2.49%
2016-11-10	0	3.610	3.410	3.980	-	-	0	0	-	2.309	2.181	2.546	-	-	0	-	0.00%
2016-11-09	0	3.610	3.580	3.970	3.610	3.690	36,000	131,400	3.6500	2.309	2.290	2.540	2.309	2.361	56,273	2.3350	-2.17%
2016-11-08	0	3.690	3.690	3.990	-	-	0	0	-	2.361	2.361	2.553	-	-	0	-	0.00%
2016-11-07	0	3.690	3.690	3.980	3.690	3.700	16,000	59,120	3.6950	2.361	2.361	2.546	2.361	2.367	25,010	2.3638	0.00%
2016-11-04	0	3.690	3.690	3.960	3.690	3.690	8,000	29,520	3.6900	2.361	2.361	2.533	2.361	2.361	12,505	2.3606	-0.27%
2016-11-03	0	3.700	3.690	3.970	-	-	0	0	-	2.367	2.361	2.540	-	-	0	-	0.00%
2016-11-02	0	3.700	3.690	3.990	-	-	0	0	-	2.367	2.361	2.553	-	-	0	-	0.00%
2016-11-01	0	3.700	3.700	3.900	3.690	3.900	16,000	60,300	3.7688	2.367	2.367	2.495	2.361	2.495	25,010	2.4110	-5.13%
2016-10-31	0	3.900	3.750	3.900	3.870	4.000	22,000	87,420	3.9736	2.495	2.399	2.495	2.476	2.559	34,389	2.5421	5.69%
2016-10-28	0	3.690	3.690	3.800	3.690	3.690	6,000	22,140	3.6900	2.361	2.361	2.431	2.361	2.361	9,379	2.3606	0.00%
2016-10-27	0	3.690	3.690	3.840	3.680	3.800	54,000	199,640	3.6970	2.361	2.361	2.457	2.354	2.431	84,410	2.3651	-4.65%
2016-10-26	0	3.870	3.870	3.900	3.490	4.020	184,000	696,940	3.7877	2.476	2.476	2.495	2.233	2.572	287,619	2.4231	12.17%
2016-10-25	0	3.450	3.120	3.710	-	-	0	0	-	2.207	1.996	2.373	-	-	0	-	0.00%
2016-10-24	0	3.450	3.110	3.450	3.450	3.450	6,000	20,700	3.4500	2.207	1.990	2.207	2.207	2.207	9,379	2.2071	0.00%
2016-10-20	0	3.450	3.450	3.600	3.450	3.450	12,000	41,400	3.4500	2.207	2.207	2.303	2.207	2.207	18,758	2.2071	0.00%
2016-10-19	0	3.450	3.450	3.710	-	-	0	0	-	2.207	2.207	2.373	-	-	0	-	0.00%
2016-10-18	0	3.450	3.450	3.650	-	-	0	0	-	2.207	2.207	2.335	-	-	0	-	0.00%
2016-10-17	0	3.450	3.450	3.710	3.450	3.450	18,000	62,100	3.4500	2.207	2.207	2.373	2.207	2.207	28,137	2.2071	0.00%
2016-10-14	0	3.450	3.450	3.640	3.450	3.450	2,000	6,900	3.4500	2.207	2.207	2.329	2.207	2.207	3,126	2.2071	0.00%
2016-10-13	0	3.450	3.450	3.650	-	-	0	0	-	2.207	2.207	2.335	-	-	0	-	0.00%
2016-10-12	0	3.450	3.450	3.710	3.450	3.450	12,000	41,400	3.4500	2.207	2.207	2.373	2.207	2.207	18,758	2.2071	0.00%
2016-10-11	0	3.450	3.450	3.600	-	-	0	0	-	2.207	2.207	2.303	-	-	0	-	0.00%
2016-10-07	0	3.450	3.450	3.600	3.450	3.450	50,000	172,500	3.4500	2.207	2.207	2.303	2.207	2.207	78,157	2.2071	0.00%
2016-10-06	0	3.450	3.450	3.600	3.450	3.450	10,000	34,500	3.4500	2.207	2.207	2.303	2.207	2.207	15,631	2.2071	0.00%
2016-10-05	0	3.450	3.450	3.600	3.450	3.550	20,000	70,000	3.5000	2.207	2.207	2.303	2.207	2.271	31,263	2.2391	-1.43%
2016-10-04	0	3.500	3.450	3.710	-	-	0	0	-	2.239	2.207	2.373	-	-	0	-	0.00%
2016-10-03	0	3.500	3.500	3.590	3.010	3.450	6,000	19,720	3.2867	2.239	2.239	2.297	1.926	2.207	9,379	2.1026	2.04%
2016-09-30	0	3.430	3.430	3.500	3.400	3.450	56,000	191,360	3.4171	2.194	2.194	2.239	2.175	2.207	87,536	2.1861	-3.38%
2016-09-29	0	3.550	3.410	3.550	-	-	0	0	-	2.271	2.181	2.271	-	-	0	-	0.00%
2016-09-28	0	3.550	3.410	3.550	-	-	0	0	-	2.271	2.181	2.271	-	-	0	-	0.00%
2016-09-27	0	3.550	3.410	3.550	-	-	0	0	-	2.271	2.181	2.271	-	-	0	-	0.00%
2016-09-26	0	3.550	3.550	3.680	3.490	3.550	6,000	21,180	3.5300	2.271	2.271	2.354	2.233	2.271	9,379	2.2583	2.60%
2016-09-23	0	3.460	3.460	3.490	3.410	3.550	40,000	139,680	3.4920	2.213	2.213	2.233	2.181	2.271	62,526	2.2340	0.00%
2016-09-22	0	3.460	3.460	3.510	3.410	3.600	36,000	125,040	3.4733	2.213	2.213	2.245	2.181	2.303	56,273	2.2220	-3.89%
2016-09-21	0	3.600	3.510	3.950	3.500	3.600	32,000	115,000	3.5938	2.303	2.245	2.527	2.239	2.303	50,021	2.2991	0.00%
2016-09-20	0	3.600	3.600	3.800	3.600	3.600	16,000	57,600	3.6000	2.303	2.303	2.431	2.303	2.303	25,010	2.3030	-1.10%
2016-09-19	0	3.640	3.640	3.800	3.600	3.600	10,000	36,000	3.6000	2.329	2.329	2.431	2.303	2.303	15,631	2.3030	-4.21%
2016-09-15	0	3.800	3.700	4.060	-	-	0	0	-	2.431	2.367	2.597	-	-	0	-	0.00%
2016-09-14	0	3.800	3.610	3.800	-	-	0	0	-	2.431	2.309	2.431	-	-	0	-	-2.06%
2016-09-13	0	3.880	3.620	3.890	3.880	3.880	20,000	77,600	3.8800	2.482	2.316	2.489	2.482	2.482	31,263	2.4822	-0.51%
2016-09-12	0	3.900	3.690	3.900	-	-	0	0	-	2.495	2.361	2.495	-	-	0	-	-1.76%
2016-09-09	0	3.970	3.750	3.980	-	-	0	0	-	2.540	2.399	2.546	-	-	0	-	0.00%
2016-09-08	0	3.970	3.730	3.980	3.970	3.980	26,000	103,280	3.9723	2.540	2.386	2.546	2.540	2.546	40,642	2.5412	-0.50%
2016-09-07	0	3.990	3.800	3.990	3.900	4.000	344,000	1,357,560	3.9464	2.553	2.431	2.553	2.495	2.559	537,722	2.5247	2.31%
2016-09-06	0	3.900	3.700	3.900	-	-	0	0	-	2.495	2.367	2.495	-	-	0	-	-1.27%
2016-09-05	0	3.950	3.650	3.950	-	-	0	0	-	2.527	2.335	2.527	-	-	0	-	0.00%
2016-09-02	0	3.950	3.720	3.950	3.650	4.020	26,000	97,300	3.7423	2.527	2.380	2.527	2.335	2.572	40,642	2.3941	4.36%
2016-09-01	0	3.850	3.750	3.890	3.500	4.000	30,000	115,180	3.8393	2.421	2.359	2.447	2.201	2.516	47,700	2.4147	-4.47%
2016-08-31	0	4.030	3.810	4.030	3.800	4.100	62,000	252,400	4.0710	2.535	2.396	2.535	2.390	2.579	98,579	2.5604	0.00%
2016-08-30	0	4.030	3.560	4.030	4.050	4.110	22,000	89,620	4.0736	2.535	2.239	2.535	2.547	2.585	34,980	2.5621	0.75%
2016-08-29	0	4.000	3.530	4.000	4.000	4.000	4,000	16,000	4.0000	2.516	2.220	2.516	2.516	2.516	6,360	2.5157	-0.74%
2016-08-26	0	4.030	3.630	4.030	4.080	4.080	2,000	8,160	4.0800	2.535	2.283	2.535	2.566	2.566	3,180	2.5661	3.33%
2016-08-25	0	3.900	3.710	4.040	3.890	3.900	56,000	218,380	3.8996	2.453	2.333	2.541	2.447	2.453	89,039	2.4526	0.00%
2016-08-24	0	3.900	3.560	3.930	3.900	3.990	16,000	62,940	3.9338	2.453	2.239	2.472	2.453	2.509	25,440	2.4741	1.30%
2016-08-23	0	3.850	3.760	3.850	3.700	3.850	134,000	505,040	3.7690	2.421	2.365	2.421	2.327	2.421	213,059	2.3704	-2.53%
2016-08-22	0	3.950	3.640	3.950	-	-	0	0	-	2.484	2.289	2.484	-	-	0	-	-0.75%
2016-08-19	0	3.980	3.980	4.000	3.810	4.050	90,000	353,140	3.9238	2.503	2.503	2.516	2.396	2.547	143,099	2.4678	-1.73%
2016-08-18	0	4.050	3.960	4.050	3.880	4.100	104,000	415,260	3.9929	2.547	2.491	2.547	2.440	2.579	165,359	2.5113	-0.25%
2016-08-17	0	4.060	4.000	4.060	3.840	4.250	940,000	3,861,400	4.1079	2.553	2.516	2.553	2.415	2.673	1,494,590	2.5836	6.28%
2016-08-16	0	3.820	3.820	3.950	3.490	3.950	152,000	570,700	3.7546	2.403	2.403	2.484	2.195	2.484	241,678	2.3614	-4.02%
2016-08-15	0	3.980	3.700	4.080	3.980	4.100	218,000	890,100	4.0830	2.503	2.327	2.566	2.503	2.579	346,618	2.5680	-2.69%
2016-08-12	0	4.090	4.080	4.090	4.060	4.200	562,000	2,307,740	4.1063	2.572	2.566	2.572	2.553	2.642	893,574	2.5826	-7.05%
2016-08-11	0	4.400	4.300	4.400	4.080	5.500	1,528,000	6,566,080	4.2972	2.767	2.704	2.767	2.566	3.459	2,429,503	2.7026	-34.33%
2016-08-10	0	6.700	6.700	6.840	3.200	6.800	342,000	1,863,640	5.4492	4.214	4.214	4.302	2.013	4.277	543,776	3.4272	109.37%
2016-08-09	0	3.200	2.800	3.200	-	-	0	0	-	2.013	1.761	2.013	-	-	0	-	0.00%
2016-08-08	0	3.200	-	3.200	-	-	0	0	-	2.013	-	2.013	-	-	0	-	0.00%
2016-08-05	0	3.200	2.810	3.200	-	-	0	0	-	2.013	1.767	2.013	-	-	0	-	0.00%
2016-08-04	0	3.200	2.800	3.400	-	-	0	0	-	2.013	1.761	2.138	-	-	0	-	0.00%
2016-08-03	0	3.200	2.860	3.300	3.200	3.200	10,000	32,000	3.2000	2.013	1.799	2.075	2.013	2.013	15,900	2.0126	4.58%
2016-08-01	0	3.060	2.740	3.610	-	-	0	0	-	1.925	1.723	2.270	-	-	0	-	0.00%
2016-07-29	0	3.060	3.000	3.610	-	-	0	0	-	1.925	1.887	2.270	-	-	0	-	0.00%
2016-07-28	0	3.060	3.060	3.250	2.990	3.060	36,000	108,440	3.0122	1.925	1.925	2.044	1.881	1.925	57,240	1.8945	-1.29%
2016-07-27	0	3.100	3.100	3.300	-	-	0	0	-	1.950	1.950	2.075	-	-	0	-	0.00%
2016-07-26	0	3.100	3.050	3.300	-	-	0	0	-	1.950	1.918	2.075	-	-	0	-	0.00%
2016-07-25	0	3.100	3.060	3.150	3.100	3.100	10,000	31,000	3.1000	1.950	1.925	1.981	1.950	1.950	15,900	1.9497	-3.13%
2016-07-22	0	3.200	3.200	3.220	3.050	3.220	48,000	152,120	3.1692	2.013	2.013	2.025	1.918	2.025	76,319	1.9932	-3.03%
2016-07-21	0	3.300	3.050	3.300	-	-	0	0	-	2.075	1.918	2.075	-	-	0	-	0.00%
2016-07-20	0	3.300	3.050	3.350	-	-	0	0	-	2.075	1.918	2.107	-	-	0	-	0.00%
2016-07-19	0	3.300	3.200	3.300	-	-	0	0	-	2.075	2.013	2.075	-	-	0	-	-1.20%
2016-07-18	0	3.340	3.100	3.340	-	-	0	0	-	2.101	1.950	2.101	-	-	0	-	-0.30%
2016-07-15	0	3.350	3.060	3.350	-	-	0	0	-	2.107	1.925	2.107	-	-	0	-	0.00%
2016-07-14	0	3.350	3.060	3.350	3.350	3.350	2,000	6,700	3.3500	2.107	1.925	2.107	2.107	2.107	3,180	2.1069	0.90%
2016-07-13	0	3.320	3.100	3.320	3.320	3.320	10,000	33,200	3.3200	2.088	1.950	2.088	2.088	2.088	15,900	2.0881	4.40%
2016-07-12	0	3.180	3.180	3.350	3.180	3.250	30,000	96,360	3.2120	2.000	2.000	2.107	2.000	2.044	47,700	2.0201	-6.47%
2016-07-11	0	3.400	3.050	3.400	-	-	0	0	-	2.138	1.918	2.138	-	-	0	-	0.00%
2016-07-08	0	3.400	3.050	3.500	-	-	0	0	-	2.138	1.918	2.201	-	-	0	-	0.00%
2016-07-07	0	3.400	3.050	3.600	-	-	0	0	-	2.138	1.918	2.264	-	-	0	-	0.00%
2016-07-06	0	3.400	3.050	3.580	-	-	0	0	-	2.138	1.918	2.252	-	-	0	-	0.00%
2016-07-05	0	3.400	3.050	3.470	3.400	3.400	2,000	6,800	3.4000	2.138	1.918	2.182	2.138	2.138	3,180	2.1384	0.00%
2016-07-04	0	3.400	3.050	3.400	-	-	0	0	-	2.138	1.918	2.138	-	-	0	-	0.00%
2016-06-30	0	3.400	3.050	3.500	3.400	3.400	8,000	27,200	3.4000	2.138	1.918	2.201	2.138	2.138	12,720	2.1384	0.00%
2016-06-29	0	3.400	3.300	3.500	3.400	3.400	32,000	108,800	3.4000	2.138	2.075	2.201	2.138	2.138	50,880	2.1384	3.03%
2016-06-28	0	3.300	3.300	3.400	3.300	3.300	8,000	26,400	3.3000	2.075	2.075	2.138	2.075	2.075	12,720	2.0755	-2.94%
2016-06-27	0	3.400	3.300	3.500	-	-	0	0	-	2.138	2.075	2.201	-	-	0	-	0.00%
2016-06-24	0	3.400	3.100	3.400	-	-	0	0	-	2.138	1.950	2.138	-	-	0	-	0.00%
2016-06-23	0	3.400	3.100	3.500	-	-	0	0	-	2.138	1.950	2.201	-	-	0	-	0.00%
2016-06-22	0	3.400	3.250	3.480	3.400	3.400	4,000	13,600	3.4000	2.138	2.044	2.189	2.138	2.138	6,360	2.1384	3.03%
2016-06-21	0	3.300	3.300	4.000	3.300	3.300	6,000	19,800	3.3000	2.075	2.075	2.516	2.075	2.075	9,540	2.0755	-2.94%
2016-06-20	0	3.400	3.050	3.500	-	-	0	0	-	2.138	1.918	2.201	-	-	0	-	0.00%
2016-06-17	0	3.400	3.050	3.400	-	-	0	0	-	2.138	1.918	2.138	-	-	0	-	0.00%
2016-06-16	0	3.400	3.300	3.450	-	-	0	0	-	2.138	2.075	2.170	-	-	0	-	0.00%
2016-06-15	0	3.400	3.050	3.480	3.400	3.400	10,000	34,000	3.4000	2.138	1.918	2.189	2.138	2.138	15,900	2.1384	0.00%
2016-06-14	0	3.400	3.400	3.500	-	-	0	0	-	2.138	2.138	2.201	-	-	0	-	0.00%
2016-06-13	0	3.400	3.400	3.490	3.400	3.550	24,000	82,320	3.4300	2.138	2.138	2.195	2.138	2.233	38,160	2.1572	-2.86%
2016-06-10	0	3.500	3.500	3.580	3.500	3.500	10,000	35,000	3.5000	2.201	2.201	2.252	2.201	2.201	15,900	2.2013	-1.13%
2016-06-08	0	3.540	3.100	3.600	-	-	0	0	-	2.226	1.950	2.264	-	-	0	-	0.00%
2016-06-07	0	3.540	3.500	3.540	-	-	0	0	-	2.226	2.201	2.226	-	-	0	-	-1.12%
2016-06-06	0	3.580	3.400	3.590	3.580	3.600	14,000	50,160	3.5829	2.252	2.138	2.258	2.252	2.264	22,260	2.2534	8.16%
2016-06-03	0	3.310	3.310	3.600	3.300	3.300	18,000	59,400	3.3000	2.082	2.082	2.264	2.075	2.075	28,620	2.0755	0.30%
2016-06-02	0	3.300	3.300	3.370	3.300	3.310	42,000	138,700	3.3024	2.075	2.075	2.120	2.075	2.082	66,780	2.0770	-2.08%
2016-06-01	0	3.370	3.210	3.370	-	-	0	0	-	2.120	2.019	2.120	-	-	0	-	-0.88%
2016-05-31	0	3.400	3.200	3.400	3.390	3.400	10,000	33,920	3.3920	2.138	2.013	2.138	2.132	2.138	15,900	2.1333	4.62%
2016-05-30	0	3.250	3.250	3.300	3.210	3.400	72,000	237,080	3.2928	2.044	2.044	2.075	2.019	2.138	114,479	2.0709	1.56%
2016-05-27	0	3.200	3.200	3.350	3.040	3.200	62,000	191,280	3.0852	2.013	2.013	2.107	1.912	2.013	98,579	1.9404	0.00%
2016-05-26	0	3.200	3.200	3.480	3.200	3.200	2,000	6,400	3.2000	2.013	2.013	2.189	2.013	2.013	3,180	2.0126	0.00%
2016-05-25	0	3.200	3.200	3.500	-	-	0	0	-	2.013	2.013	2.201	-	-	0	-	0.00%
2016-05-24	0	3.200	3.200	3.290	3.130	3.200	36,000	114,080	3.1689	2.013	2.013	2.069	1.969	2.013	57,240	1.9930	-1.84%
2016-05-23	0	3.260	3.170	3.290	3.030	3.270	174,000	543,800	3.1253	2.050	1.994	2.069	1.906	2.057	276,658	1.9656	-1.21%
2016-05-20	0	3.300	3.300	3.370	3.300	3.300	8,000	26,400	3.3000	2.075	2.075	2.120	2.075	2.075	12,720	2.0755	0.61%
2016-05-19	0	3.280	3.280	3.400	3.200	3.200	4,000	12,960	3.2400	2.063	2.063	2.138	2.013	2.013	6,360	2.0377	0.00%
2016-05-18	0	3.280	3.060	3.280	-	-	1,000	3,300	3.3000	2.063	1.925	2.063	-	-	1,590	2.0755	-0.61%
2016-05-17	0	3.300	3.300	3.320	3.210	3.300	52,000	169,620	3.2619	2.075	2.075	2.088	2.019	2.075	82,679	2.0515	-2.08%
2016-05-16	0	3.370	3.200	3.370	-	-	0	0	-	2.120	2.013	2.120	-	-	0	-	-0.88%
2016-05-13	0	3.400	3.400	3.600	3.100	3.400	200,000	653,040	3.2652	2.138	2.138	2.264	1.950	2.138	317,998	2.0536	8.63%
2016-05-12	0	3.130	3.100	3.130	3.130	3.130	10,000	31,300	3.1300	1.969	1.950	1.969	1.969	1.969	15,900	1.9686	-0.63%
2016-05-11	0	3.150	3.100	3.150	-	-	0	0	-	1.981	1.950	1.981	-	-	0	-	0.00%
2016-05-10	0	3.150	3.100	3.200	-	-	0	0	-	1.981	1.950	2.013	-	-	0	-	0.00%
2016-05-09	0	3.150	3.080	3.150	3.000	3.150	183,000	560,170	3.0610	1.981	1.937	1.981	1.887	1.981	290,968	1.9252	1.29%
2016-05-06	0	3.110	3.100	3.230	3.110	3.110	4,000	12,440	3.1100	1.956	1.950	2.031	1.956	1.956	6,360	1.9560	0.32%
2016-05-05	0	3.100	3.000	3.200	-	-	0	0	-	1.950	1.887	2.013	-	-	0	-	0.00%
2016-05-04	0	3.100	2.610	3.250	3.100	3.100	6,000	18,600	3.1000	1.950	1.642	2.044	1.950	1.950	9,540	1.9497	-1.59%
2016-05-03	0	3.150	2.610	3.300	-	-	0	0	-	1.981	1.642	2.075	-	-	0	-	0.00%
2016-04-29	0	3.150	3.150	3.250	3.150	3.200	22,000	70,000	3.1818	1.981	1.981	2.044	1.981	2.013	34,980	2.0012	-1.56%
2016-04-28	0	3.200	3.030	3.200	3.200	3.200	18,000	57,600	3.2000	2.013	1.906	2.013	2.013	2.013	28,620	2.0126	1.91%
2016-04-27	0	3.140	3.140	3.180	3.000	3.170	96,000	293,860	3.0610	1.975	1.975	2.000	1.887	1.994	152,639	1.9252	4.67%
2016-04-26	0	3.000	3.000	3.100	2.980	3.000	42,000	125,960	2.9990	1.887	1.887	1.950	1.874	1.887	66,780	1.8862	4.17%
2016-04-25	0	2.880	2.880	3.170	2.850	2.900	10,000	28,700	2.8700	1.811	1.811	1.994	1.792	1.824	15,900	1.8050	0.35%
2016-04-22	0	2.870	2.870	3.090	2.870	2.940	28,000	81,300	2.9036	1.805	1.805	1.943	1.805	1.849	44,520	1.8262	0.00%
2016-04-21	0	2.870	2.870	2.890	2.870	2.890	24,000	69,240	2.8850	1.805	1.805	1.818	1.805	1.818	38,160	1.8145	1.77%
2016-04-20	0	2.820	2.820	2.950	2.820	2.860	156,000	442,220	2.8347	1.774	1.774	1.855	1.774	1.799	248,038	1.7829	-1.05%
2016-04-19	0	2.850	2.700	2.900	2.690	2.850	641,600	1,736,772	2.7069	1.792	1.698	1.824	1.692	1.792	1,020,137	1.7025	5.56%
2016-04-18	0	2.700	2.650	2.700	2.700	2.700	700,000	1,890,000	2.7000	1.698	1.667	1.698	1.698	1.698	1,112,992	1.6981	0.00%
2016-04-15	0	2.700	2.670	2.700	2.600	2.700	282,000	759,480	2.6932	1.698	1.679	1.698	1.635	1.698	448,377	1.6938	2.66%
2016-04-14	0	2.630	2.610	2.650	2.600	2.650	2,338,000	6,138,720	2.6256	1.654	1.642	1.667	1.635	1.667	3,717,395	1.6514	0.00%
2016-04-13	0	2.630	2.590	2.630	2.600	2.650	138,000	361,400	2.6188	1.654	1.629	1.654	1.635	1.667	219,418	1.6471	1.15%
2016-04-12	0	2.600	2.570	2.640	2.600	2.710	98,000	260,600	2.6592	1.635	1.616	1.660	1.635	1.704	155,819	1.6725	-1.52%
2016-04-11	0	2.640	2.560	2.640	2.550	2.700	128,000	341,600	2.6688	1.660	1.610	1.660	1.604	1.698	203,519	1.6785	1.54%
2016-04-08	0	2.600	2.550	2.650	2.600	2.600	2,000	5,200	2.6000	1.635	1.604	1.667	1.635	1.635	3,180	1.6352	0.00%
2016-04-07	0	2.600	2.580	2.600	2.600	2.650	30,000	78,260	2.6087	1.635	1.623	1.635	1.635	1.667	47,700	1.6407	-0.76%
2016-04-06	0	2.620	2.580	2.640	-	-	0	0	-	1.648	1.623	1.660	-	-	0	-	0.00%
2016-04-05	0	2.620	2.560	2.640	2.600	2.650	32,000	83,940	2.6231	1.648	1.610	1.660	1.635	1.667	50,880	1.6498	-2.24%
2016-04-01	0	2.680	2.580	2.700	2.600	2.680	10,000	26,520	2.6520	1.686	1.623	1.698	1.635	1.686	15,900	1.6679	3.08%
2016-03-31	0	2.600	2.580	2.600	2.600	2.610	52,000	135,320	2.6023	1.635	1.623	1.635	1.635	1.642	82,679	1.6367	-1.14%
2016-03-30	0	2.630	2.580	2.630	2.620	2.630	14,000	36,740	2.6243	1.654	1.623	1.654	1.648	1.654	22,260	1.6505	0.38%
2016-03-29	0	2.620	2.560	2.630	2.600	2.650	122,000	317,580	2.6031	1.648	1.610	1.654	1.635	1.667	193,979	1.6372	-0.38%
2016-03-24	0	2.630	2.560	2.630	2.600	2.660	40,000	105,780	2.6445	1.654	1.610	1.654	1.635	1.673	63,600	1.6632	-0.75%
2016-03-23	0	2.650	2.550	2.660	2.600	2.650	104,000	270,600	2.6019	1.667	1.604	1.673	1.635	1.667	165,359	1.6364	-0.75%
2016-03-22	0	2.670	2.510	2.680	2.670	2.670	4,000	10,680	2.6700	1.679	1.579	1.686	1.679	1.679	6,360	1.6793	2.69%
2016-03-21	0	2.600	2.510	2.650	2.600	2.600	20,000	52,000	2.6000	1.635	1.579	1.667	1.635	1.635	31,800	1.6352	0.00%
2016-03-18	0	2.600	2.570	2.600	2.610	2.630	30,000	78,540	2.6180	1.635	1.616	1.635	1.642	1.654	47,700	1.6466	1.96%
2016-03-17	0	2.550	2.500	2.550	2.550	2.640	94,000	243,000	2.5851	1.604	1.572	1.604	1.604	1.660	149,459	1.6259	-1.92%
2016-03-16	0	2.600	2.580	2.600	2.600	2.650	568,000	1,478,040	2.6022	1.635	1.623	1.635	1.635	1.667	903,114	1.6366	0.00%
2016-03-15	0	2.600	2.580	2.630	2.550	2.630	527,000	1,370,110	2.5998	1.635	1.623	1.654	1.604	1.654	837,924	1.6351	1.96%
2016-03-14	0	2.550	2.500	2.580	2.500	2.600	3,870,000	9,678,260	2.5008	1.604	1.572	1.623	1.572	1.635	6,153,258	1.5729	2.00%
2016-03-11	0	2.500	2.460	2.500	2.500	2.500	12,000	30,000	2.5000	1.572	1.547	1.572	1.572	1.572	19,080	1.5723	0.00%
2016-03-10	0	2.500	2.500	2.510	2.500	2.510	52,000	130,040	2.5008	1.572	1.572	1.579	1.572	1.579	82,679	1.5728	0.00%
2016-03-09	0	2.500	2.210	2.500	2.480	2.550	72,000	180,400	2.5056	1.572	1.390	1.572	1.560	1.604	114,479	1.5758	-1.96%
2016-03-08	0	2.550	2.550	2.600	-	-	0	0	-	1.604	1.604	1.635	-	-	0	-	0.00%
2016-03-07	0	2.550	2.550	2.600	-	-	0	0	-	1.604	1.604	1.635	-	-	0	-	0.00%
2016-03-04	0	2.550	2.550	2.590	-	-	0	0	-	1.604	1.604	1.629	-	-	0	-	0.00%
2016-03-03	0	2.550	2.550	2.590	-	-	0	0	-	1.604	1.604	1.629	-	-	0	-	0.00%
2016-03-02	0	2.550	2.550	2.600	2.550	2.550	40,000	102,000	2.5500	1.604	1.604	1.635	1.604	1.604	63,600	1.6038	-1.92%
2016-03-01	0	2.600	2.550	2.600	2.600	2.600	18,000	46,800	2.6000	1.635	1.604	1.635	1.635	1.635	28,620	1.6352	1.96%
2016-02-29	0	2.550	2.500	2.600	-	-	0	0	-	1.604	1.572	1.635	-	-	0	-	0.00%
2016-02-26	0	2.550	2.500	2.600	-	-	0	0	-	1.604	1.572	1.635	-	-	0	-	0.00%
2016-02-25	0	2.550	2.550	2.600	2.500	2.560	30,000	76,080	2.5360	1.604	1.604	1.635	1.572	1.610	47,700	1.5950	2.00%
2016-02-24	0	2.500	2.400	2.600	2.500	2.500	6,000	15,000	2.5000	1.572	1.509	1.635	1.572	1.572	9,540	1.5723	-3.85%
2016-02-23	0	2.600	2.500	2.600	-	-	0	0	-	1.635	1.572	1.635	-	-	0	-	0.00%
2016-02-22	0	2.600	2.500	2.600	-	-	0	0	-	1.635	1.572	1.635	-	-	0	-	0.00%
2016-02-19	0	2.600	2.500	2.600	-	-	0	0	-	1.635	1.572	1.635	-	-	0	-	0.00%
2016-02-18	0	2.600	2.500	2.600	2.600	2.600	10,000	26,000	2.6000	1.635	1.572	1.635	1.635	1.635	15,900	1.6352	-1.52%
2016-02-17	0	2.640	2.500	2.640	-	-	0	0	-	1.660	1.572	1.660	-	-	0	-	-0.38%
2016-02-16	0	2.650	2.500	2.650	-	-	0	0	-	1.667	1.572	1.667	-	-	0	-	0.00%
2016-02-15	0	2.650	2.500	2.650	-	-	0	0	-	1.667	1.572	1.667	-	-	0	-	0.00%
2016-02-12	0	2.650	2.500	2.650	-	-	0	0	-	1.667	1.572	1.667	-	-	0	-	0.00%
2016-02-11	0	2.650	2.500	2.680	-	-	0	0	-	1.667	1.572	1.686	-	-	0	-	0.00%
2016-02-05	0	2.650	2.600	2.650	-	-	0	0	-	1.667	1.635	1.667	-	-	0	-	0.00%
2016-02-04	0	2.650	2.620	2.730	2.600	2.650	10,000	26,300	2.6300	1.667	1.648	1.717	1.635	1.667	15,900	1.6541	0.00%
2016-02-03	0	2.650	2.600	2.720	-	-	0	0	-	1.667	1.635	1.711	-	-	0	-	0.00%
2016-02-02	0	2.650	2.600	2.700	-	-	0	0	-	1.667	1.635	1.698	-	-	0	-	0.00%
2016-02-01	0	2.650	2.600	2.720	-	-	0	0	-	1.667	1.635	1.711	-	-	0	-	0.00%
2016-01-29	0	2.650	2.650	2.700	-	-	4,000	10,400	2.6000	1.667	1.667	1.698	-	-	6,360	1.6352	0.00%
2016-01-28	0	2.650	2.650	2.700	-	-	0	0	-	1.667	1.667	1.698	-	-	0	-	1.92%
2016-01-27	0	2.600	2.600	2.700	2.540	2.550	12,000	30,580	2.5483	1.635	1.635	1.698	1.597	1.604	19,080	1.6027	1.96%
2016-01-26	0	2.550	2.550	2.600	2.450	2.550	30,000	74,800	2.4933	1.604	1.604	1.635	1.541	1.604	47,700	1.5681	-1.16%
2016-01-25	0	2.580	2.460	2.580	2.600	2.600	10,000	26,000	2.6000	1.623	1.547	1.623	1.635	1.635	15,900	1.6352	-2.64%
2016-01-22	0	2.650	2.450	2.650	-	-	0	0	-	1.667	1.541	1.667	-	-	0	-	0.00%
2016-01-21	0	2.650	2.450	2.650	2.600	2.650	36,000	93,820	2.6061	1.667	1.541	1.667	1.635	1.667	57,240	1.6391	-1.85%
2016-01-20	0	2.700	2.360	2.720	-	-	0	0	-	1.698	1.484	1.711	-	-	0	-	0.00%
2016-01-19	0	2.700	2.650	2.750	-	-	0	0	-	1.698	1.667	1.730	-	-	0	-	0.00%
2016-01-18	0	2.700	2.650	2.750	-	-	0	0	-	1.698	1.667	1.730	-	-	0	-	0.00%
2016-01-15	0	2.700	2.360	2.700	2.650	2.700	6,000	16,000	2.6667	1.698	1.484	1.698	1.667	1.698	9,540	1.6772	-0.37%
2016-01-14	0	2.710	2.650	2.740	-	-	1,500,000	3,990,000	2.6600	1.704	1.667	1.723	-	-	2,384,984	1.6730	0.00%
2016-01-13	0	2.710	2.400	2.770	-	-	0	0	-	1.704	1.509	1.742	-	-	0	-	0.00%
2016-01-12	0	2.710	2.510	2.770	-	-	0	0	-	1.704	1.579	1.742	-	-	0	-	0.00%
2016-01-11	0	2.710	2.500	2.720	2.700	2.720	2,278,000	6,042,060	2.6524	1.704	1.572	1.711	1.698	1.711	3,621,995	1.6682	0.37%
2016-01-08	0	2.700	2.510	2.700	2.500	2.700	40,000	103,200	2.5800	1.698	1.579	1.698	1.572	1.698	63,600	1.6227	0.00%
2016-01-07	0	2.700	2.500	3.000	2.700	2.700	14,000	37,800	2.7000	1.698	1.572	1.887	1.698	1.698	22,260	1.6981	-1.82%
2016-01-06	0	2.750	2.750	2.900	2.750	2.750	6,000	16,500	2.7500	1.730	1.730	1.824	1.730	1.730	9,540	1.7296	0.00%
2016-01-05	0	2.750	2.700	2.900	-	-	0	0	-	1.730	1.698	1.824	-	-	0	-	0.00%
2016-01-04	0	2.750	2.700	2.800	2.750	2.800	48,000	133,900	2.7896	1.730	1.698	1.761	1.730	1.761	76,319	1.7545	-1.79%
2015-12-31	0	2.800	2.700	2.800	2.800	2.800	20,000	56,000	2.8000	1.761	1.698	1.761	1.761	1.761	31,800	1.7610	3.70%
2015-12-30	0	2.700	2.700	2.900	-	-	0	0	-	1.698	1.698	1.824	-	-	0	-	0.00%
2015-12-29	0	2.700	2.650	2.860	-	-	0	0	-	1.698	1.667	1.799	-	-	0	-	0.00%
2015-12-28	0	2.700	2.600	2.860	-	-	0	0	-	1.698	1.635	1.799	-	-	0	-	0.00%
2015-12-24	0	2.700	2.600	2.860	-	-	0	0	-	1.698	1.635	1.799	-	-	0	-	0.00%
2015-12-23	0	2.700	2.600	2.860	-	-	0	0	-	1.698	1.635	1.799	-	-	0	-	0.00%
2015-12-22	0	2.700	2.700	2.800	2.600	2.600	4,000	10,400	2.6000	1.698	1.698	1.761	1.635	1.635	6,360	1.6352	-3.57%
2015-12-21	0	2.800	2.600	2.860	-	-	0	0	-	1.761	1.635	1.799	-	-	0	-	0.00%
2015-12-18	0	2.800	2.500	2.800	-	-	0	0	-	1.761	1.572	1.761	-	-	0	-	-2.10%
2015-12-17	0	2.860	2.500	2.860	2.870	2.870	4,000	11,480	2.8700	1.799	1.572	1.799	1.805	1.805	6,360	1.8050	2.88%
2015-12-16	0	2.780	2.710	2.780	2.730	2.780	6,000	16,580	2.7633	1.748	1.704	1.748	1.717	1.748	9,540	1.7380	1.46%
2015-12-15	0	2.740	2.400	2.740	-	-	0	0	-	1.723	1.509	1.723	-	-	0	-	-0.36%
2015-12-14	0	2.750	2.530	2.750	2.740	2.750	106,000	291,420	2.7492	1.730	1.591	1.730	1.723	1.730	168,539	1.7291	7.00%
2015-12-11	0	2.600	2.600	3.100	2.380	2.560	32,000	80,280	2.5088	1.616	1.616	1.927	1.480	1.591	51,474	1.5596	-3.35%
2015-12-10	0	2.690	2.370	2.690	-	-	0	0	-	1.672	1.473	1.672	-	-	0	-	0.00%
2015-12-09	0	2.690	2.410	2.700	-	-	0	0	-	1.672	1.498	1.679	-	-	0	-	0.00%
2015-12-08	0	2.690	2.390	2.690	2.690	2.700	12,000	32,300	2.6917	1.672	1.486	1.672	1.672	1.679	19,303	1.6734	-3.24%
2015-12-07	0	2.780	2.450	2.800	2.780	2.800	20,000	55,900	2.7950	1.728	1.523	1.741	1.728	1.741	32,171	1.7376	1.46%
2015-12-04	0	2.740	2.350	2.740	-	-	5,800,000	15,660,000	2.7000	1.703	1.461	1.703	-	-	9,329,586	1.6785	-0.36%
2015-12-03	0	2.750	2.660	2.760	2.750	2.760	42,000	115,520	2.7505	1.710	1.654	1.716	1.710	1.716	67,559	1.7099	0.73%
2015-12-02	0	2.730	2.600	2.760	2.730	2.750	20,000	54,840	2.7420	1.697	1.616	1.716	1.697	1.710	32,171	1.7046	2.63%
2015-12-01	0	2.660	2.570	2.730	2.660	2.800	2,924,000	7,780,920	2.6611	1.654	1.598	1.697	1.654	1.741	4,703,398	1.6543	-2.21%
2015-11-30	0	2.720	2.670	2.720	2.670	2.720	16,000	43,140	2.6963	1.691	1.660	1.691	1.660	1.691	25,737	1.6762	1.87%
2015-11-27	0	2.670	2.660	2.700	2.670	2.670	30,000	80,100	2.6700	1.660	1.654	1.679	1.660	1.660	48,256	1.6599	0.75%
2015-11-26	0	2.650	2.550	2.800	-	-	0	0	-	1.647	1.585	1.741	-	-	0	-	0.00%
2015-11-25	0	2.650	2.620	2.700	-	-	0	0	-	1.647	1.629	1.679	-	-	0	-	0.00%
2015-11-24	0	2.650	2.550	2.750	2.650	2.750	100,000	266,980	2.6698	1.647	1.585	1.710	1.647	1.710	160,855	1.6598	-1.49%
2015-11-23	0	2.690	2.650	2.770	2.660	2.690	12,000	32,060	2.6717	1.672	1.647	1.722	1.654	1.672	19,303	1.6609	5.08%
2015-11-20	0	2.560	2.560	2.600	2.550	2.550	6,000	15,300	2.5500	1.591	1.591	1.616	1.585	1.585	9,651	1.5853	-1.54%
2015-11-19	0	2.600	2.580	2.600	2.550	2.680	136,000	355,340	2.6128	1.616	1.604	1.616	1.585	1.666	218,763	1.6243	-3.35%
2015-11-18	0	2.690	2.610	2.690	-	-	0	0	-	1.672	1.623	1.672	-	-	0	-	-0.37%
2015-11-17	0	2.700	2.620	2.700	-	-	0	0	-	1.679	1.629	1.679	-	-	0	-	-0.37%
2015-11-16	0	2.710	2.600	2.710	-	-	0	0	-	1.685	1.616	1.685	-	-	0	-	-0.37%
2015-11-13	0	2.720	2.680	2.720	-	-	0	0	-	1.691	1.666	1.691	-	-	0	-	-0.37%
2015-11-12	0	2.730	2.550	2.740	-	-	0	0	-	1.697	1.585	1.703	-	-	0	-	0.00%
2015-11-11	0	2.730	2.610	2.750	-	-	0	0	-	1.697	1.623	1.710	-	-	0	-	0.00%
2015-11-10	0	2.730	2.580	2.740	2.730	2.730	4,000	10,920	2.7300	1.697	1.604	1.703	1.697	1.697	6,434	1.6972	-0.73%
2015-11-09	0	2.750	2.550	2.750	-	-	0	0	-	1.710	1.585	1.710	-	-	0	-	0.00%
2015-11-06	0	2.750	2.560	2.750	-	-	0	0	-	1.710	1.591	1.710	-	-	0	-	0.00%
2015-11-05	0	2.750	2.560	2.750	2.750	2.750	2,000	5,500	2.7500	1.710	1.591	1.710	1.710	1.710	3,217	1.7096	0.36%
2015-11-04	0	2.740	2.700	2.750	2.740	2.770	266,000	730,760	2.7472	1.703	1.679	1.710	1.703	1.722	427,874	1.7079	-0.36%
2015-11-03	0	2.750	2.740	2.750	2.750	2.760	544,000	1,496,020	2.7500	1.710	1.703	1.710	1.710	1.716	875,051	1.7096	0.00%
2015-11-02	0	2.750	2.550	2.750	2.700	2.750	20,000	54,800	2.7400	1.710	1.585	1.710	1.679	1.710	32,171	1.7034	0.00%
2015-10-30	0	2.750	2.700	2.850	2.750	2.750	4,000	11,000	2.7500	1.710	1.679	1.772	1.710	1.710	6,434	1.7096	0.00%
2015-10-29	0	2.750	2.700	2.750	-	-	0	0	-	1.710	1.679	1.710	-	-	0	-	0.00%
2015-10-28	0	2.750	2.700	2.750	-	-	0	0	-	1.710	1.679	1.710	-	-	0	-	-1.08%
2015-10-27	0	2.780	2.710	2.800	2.780	2.780	6,000	16,680	2.7800	1.728	1.685	1.741	1.728	1.728	9,651	1.7283	0.00%
2015-10-26	0	2.780	2.760	2.780	2.760	2.790	32,000	88,740	2.7731	1.728	1.716	1.728	1.716	1.734	51,474	1.7240	0.36%
2015-10-23	0	2.770	2.760	2.770	2.770	2.770	14,000	38,780	2.7700	1.722	1.716	1.722	1.722	1.722	22,520	1.7220	0.00%
2015-10-22	0	2.770	2.770	2.790	2.770	2.800	156,000	432,760	2.7741	1.722	1.722	1.734	1.722	1.741	250,934	1.7246	-2.12%
2015-10-20	0	2.830	2.790	2.830	2.790	2.870	182,000	508,460	2.7937	1.759	1.734	1.759	1.734	1.784	292,756	1.7368	1.07%
2015-10-19	0	2.800	2.760	2.870	2.800	2.900	32,000	90,500	2.8281	1.741	1.716	1.784	1.741	1.803	51,474	1.7582	-2.10%
2015-10-16	0	2.860	2.810	2.860	-	-	0	0	-	1.778	1.747	1.778	-	-	0	-	0.00%
2015-10-15	0	2.860	2.800	2.860	2.840	2.880	80,000	228,240	2.8530	1.778	1.741	1.778	1.766	1.790	128,684	1.7736	0.70%
2015-10-14	0	2.840	2.770	2.860	2.800	2.840	20,000	56,220	2.8110	1.766	1.722	1.778	1.741	1.766	32,171	1.7475	-1.39%
2015-10-13	0	2.880	2.860	2.890	2.860	2.930	160,000	463,060	2.8941	1.790	1.778	1.797	1.778	1.822	257,368	1.7992	-6.49%
2015-10-12	0	3.080	2.930	3.080	3.080	3.100	32,000	98,560	3.0800	1.915	1.822	1.915	1.915	1.927	51,474	1.9148	-2.22%
2015-10-09	0	3.150	2.930	3.150	-	-	0	0	-	1.958	1.822	1.958	-	-	0	-	0.00%
2015-10-08	0	3.150	3.150	3.180	3.110	3.150	100,000	313,060	3.1306	1.958	1.958	1.977	1.933	1.958	160,855	1.9462	0.00%
2015-10-07	0	3.150	3.130	3.150	3.110	3.180	940,000	2,968,840	3.1583	1.958	1.946	1.958	1.933	1.977	1,512,036	1.9635	0.64%
2015-10-06	0	3.130	3.130	3.150	3.130	3.170	660,000	2,075,220	3.1443	1.946	1.946	1.958	1.946	1.971	1,061,643	1.9547	-2.19%
2015-10-05	0	3.200	3.160	3.200	3.160	3.240	352,000	1,127,680	3.2036	1.989	1.965	1.989	1.965	2.014	566,209	1.9916	0.00%
2015-10-02	0	3.200	3.170	3.200	3.100	3.250	1,350,000	4,270,500	3.1633	1.989	1.971	1.989	1.927	2.020	2,171,542	1.9666	-11.85%
2015-09-30	0	3.630	3.280	3.650	-	-	0	0	-	2.257	2.039	2.269	-	-	0	-	0.00%
2015-09-29	0	3.630	3.500	3.700	-	-	0	0	-	2.257	2.176	2.300	-	-	0	-	0.00%
2015-09-25	0	3.630	3.420	3.630	-	-	0	0	-	2.257	2.126	2.257	-	-	0	-	0.00%
2015-09-24	0	3.630	3.370	3.800	-	-	0	0	-	2.257	2.095	2.362	-	-	0	-	0.00%
2015-09-23	0	3.630	3.380	3.750	-	-	0	0	-	2.257	2.101	2.331	-	-	0	-	0.00%
2015-09-22	0	3.630	3.540	3.630	3.630	3.630	4,000	14,520	3.6300	2.257	2.201	2.257	2.257	2.257	6,434	2.2567	3.13%
2015-09-21	0	3.520	3.300	3.600	3.500	3.560	20,000	70,700	3.5350	2.188	2.052	2.238	2.176	2.213	32,171	2.1976	0.57%
2015-09-18	0	3.500	3.500	3.800	3.500	3.500	2,000	7,000	3.5000	2.176	2.176	2.362	2.176	2.176	3,217	2.1759	-2.78%
2015-09-17	0	3.600	3.380	3.630	-	-	0	0	-	2.238	2.101	2.257	-	-	0	-	0.00%
2015-09-16	0	3.600	3.410	3.600	-	-	0	0	-	2.238	2.120	2.238	-	-	0	-	-0.83%
2015-09-15	0	3.630	3.390	3.640	3.630	3.630	2,000	7,260	3.6300	2.257	2.107	2.263	2.257	2.257	3,217	2.2567	0.00%
2015-09-14	0	3.630	3.380	3.630	3.630	3.670	10,000	36,540	3.6540	2.257	2.101	2.257	2.257	2.282	16,085	2.2716	2.54%
2015-09-11	0	3.540	3.380	3.630	3.540	3.620	20,000	71,620	3.5810	2.201	2.101	2.257	2.201	2.250	32,171	2.2262	-0.28%
2015-09-10	0	3.550	3.360	3.550	3.550	3.590	20,000	71,400	3.5700	2.207	2.089	2.207	2.207	2.232	32,171	2.2194	3.80%
2015-09-09	0	3.420	3.380	3.550	3.360	3.450	22,000	75,280	3.4218	2.126	2.101	2.207	2.089	2.145	35,388	2.1273	-7.57%
2015-09-08	0	3.700	3.370	3.700	-	-	0	0	-	2.300	2.095	2.300	-	-	0	-	0.00%
2015-09-07	0	3.700	3.310	3.700	-	-	0	0	-	2.300	2.058	2.300	-	-	0	-	0.00%
2015-09-04	0	3.700	3.490	3.700	3.700	3.700	2,000	7,400	3.7000	2.300	2.170	2.300	2.300	2.300	3,217	2.3002	3.79%
2015-09-02	0	3.630	3.330	3.680	-	-	0	0	-	2.216	2.033	2.247	-	-	0	-	0.00%
2015-09-01	0	3.630	3.550	3.630	3.600	3.720	58,000	213,100	3.6741	2.216	2.167	2.216	2.198	2.271	94,997	2.2432	-4.47%
2015-08-31	0	3.800	3.710	3.800	3.710	3.850	36,000	136,360	3.7878	2.320	2.265	2.320	2.265	2.351	58,964	2.3126	2.98%
2015-08-28	0	3.690	3.380	3.750	-	-	0	0	-	2.253	2.064	2.290	-	-	0	-	0.00%
2015-08-27	0	3.690	3.350	3.700	-	-	0	0	-	2.253	2.045	2.259	-	-	0	-	0.00%
2015-08-26	0	3.690	3.260	3.750	-	-	0	0	-	2.253	1.990	2.290	-	-	0	-	0.00%
2015-08-25	0	3.690	3.210	3.690	3.500	3.700	50,000	180,000	3.6000	2.253	1.960	2.253	2.137	2.259	81,894	2.1980	-1.60%
2015-08-24	0	3.750	3.240	3.750	-	-	0	0	-	2.290	1.978	2.290	-	-	0	-	-0.79%
2015-08-21	0	3.780	3.350	3.800	-	-	0	0	-	2.308	2.045	2.320	-	-	0	-	0.00%
2015-08-20	0	3.780	3.450	3.850	-	-	0	0	-	2.308	2.106	2.351	-	-	0	-	0.00%
2015-08-19	0	3.780	3.440	3.840	-	-	0	0	-	2.308	2.100	2.344	-	-	0	-	0.00%
2015-08-18	0	3.780	3.720	3.780	-	-	0	0	-	2.308	2.271	2.308	-	-	0	-	0.00%
2015-08-17	0	3.780	3.520	3.780	3.780	3.780	6,000	22,680	3.7800	2.308	2.149	2.308	2.308	2.308	9,827	2.3079	0.53%
2015-08-14	0	3.760	3.510	3.850	-	-	0	0	-	2.296	2.143	2.351	-	-	0	-	0.00%
2015-08-13	0	3.760	3.520	3.900	-	-	0	0	-	2.296	2.149	2.381	-	-	0	-	0.00%
2015-08-12	0	3.760	3.700	3.780	3.500	3.830	210,000	782,700	3.7271	2.296	2.259	2.308	2.137	2.338	343,954	2.2756	-4.57%
2015-08-11	0	3.940	3.700	3.940	-	-	0	0	-	2.406	2.259	2.406	-	-	0	-	0.00%
2015-08-10	0	3.940	3.270	3.940	3.750	3.950	20,000	78,580	3.9290	2.406	1.996	2.406	2.290	2.412	32,758	2.3988	5.07%
2015-08-07	0	3.750	3.680	3.900	-	-	0	0	-	2.290	2.247	2.381	-	-	0	-	0.00%
2015-08-06	0	3.750	3.700	3.790	3.710	3.750	28,000	104,920	3.7471	2.290	2.259	2.314	2.265	2.290	45,861	2.2878	-1.06%
2015-08-05	0	3.790	3.700	3.790	3.800	3.980	34,000	133,040	3.9129	2.314	2.259	2.314	2.320	2.430	55,688	2.3890	2.43%
2015-08-04	0	3.700	3.700	3.720	3.680	3.730	144,000	533,000	3.7014	2.259	2.259	2.271	2.247	2.277	235,854	2.2599	3.35%
2015-08-03	0	3.580	3.580	3.690	3.310	3.580	24,000	82,740	3.4475	2.186	2.186	2.253	2.021	2.186	39,309	2.1049	2.29%
2015-07-31	0	3.500	3.500	3.750	3.500	3.500	10,000	35,000	3.5000	2.137	2.137	2.290	2.137	2.137	16,379	2.1369	-5.91%
2015-07-30	0	3.720	3.470	3.800	3.720	3.720	4,000	14,880	3.7200	2.271	2.119	2.320	2.271	2.271	6,552	2.2712	-2.11%
2015-07-29	0	3.800	3.690	4.000	-	-	0	0	-	2.320	2.253	2.442	-	-	0	-	0.00%
2015-07-28	0	3.800	3.550	3.800	3.800	3.800	2,000	7,600	3.8000	2.320	2.167	2.320	2.320	2.320	3,276	2.3201	0.00%
2015-07-27	0	3.800	3.420	3.800	-	-	0	0	-	2.320	2.088	2.320	-	-	0	-	-1.81%
2015-07-24	0	3.870	3.560	3.870	-	-	2,000	7,740	3.8700	2.363	2.174	2.363	-	-	3,276	2.3628	0.00%
2015-07-23	0	3.870	3.850	4.000	3.860	4.280	104,000	415,640	3.9965	2.363	2.351	2.442	2.357	2.613	170,339	2.4401	4.31%
2015-07-22	0	3.710	3.460	3.860	-	-	0	0	-	2.265	2.112	2.357	-	-	0	-	0.00%
2015-07-21	0	3.710	3.700	3.860	-	-	0	0	-	2.265	2.259	2.357	-	-	0	-	0.00%
2015-07-20	0	3.710	3.670	3.780	3.670	3.710	38,000	139,860	3.6805	2.265	2.241	2.308	2.241	2.265	62,239	2.2471	1.09%
2015-07-17	0	3.670	3.500	3.800	-	-	0	0	-	2.241	2.137	2.320	-	-	0	-	0.00%
2015-07-16	0	3.670	3.410	3.700	-	-	0	0	-	2.241	2.082	2.259	-	-	0	-	0.00%
2015-07-15	0	3.670	3.630	3.690	3.650	3.740	54,000	198,800	3.6815	2.241	2.216	2.253	2.228	2.283	88,445	2.2477	0.82%
2015-07-14	0	3.640	3.500	3.640	3.580	3.700	104,000	380,760	3.6612	2.222	2.137	2.222	2.186	2.259	170,339	2.2353	0.28%
2015-07-13	0	3.630	3.590	3.650	3.600	3.680	92,000	334,800	3.6391	2.216	2.192	2.228	2.198	2.247	150,685	2.2219	-0.55%
2015-07-10	0	3.650	3.650	3.700	3.630	3.800	154,000	567,240	3.6834	2.228	2.228	2.259	2.216	2.320	252,233	2.2489	5.80%
2015-07-09	0	3.450	3.420	3.500	3.300	3.700	326,000	1,112,020	3.4111	2.106	2.088	2.137	2.015	2.259	533,948	2.0826	-6.76%
2015-07-08	0	3.700	3.420	3.700	3.400	3.800	150,000	554,820	3.6988	2.259	2.088	2.259	2.076	2.320	245,682	2.2583	-7.50%
2015-07-07	0	4.000	3.580	4.000	3.580	4.000	51,000	200,500	3.9314	2.442	2.186	2.442	2.186	2.442	83,532	2.4003	-4.76%
2015-07-06	0	4.200	3.440	4.200	-	-	0	0	-	2.564	2.100	2.564	-	-	0	-	-2.10%
2015-07-03	0	4.290	3.430	4.350	-	-	0	0	-	2.619	2.094	2.656	-	-	0	-	0.00%
2015-07-02	0	4.290	3.600	4.300	-	-	0	0	-	2.619	2.198	2.625	-	-	0	-	0.00%
2015-06-30	0	4.290	4.000	4.290	-	-	0	0	-	2.619	2.442	2.619	-	-	0	-	-0.23%
2015-06-29	0	4.300	3.700	4.490	-	-	0	0	-	2.625	2.259	2.741	-	-	0	-	0.00%
2015-06-26	0	4.300	3.780	4.400	-	-	0	0	-	2.625	2.308	2.686	-	-	0	-	0.00%
2015-06-25	0	4.300	4.100	4.490	-	-	0	0	-	2.625	2.503	2.741	-	-	0	-	0.00%
2015-06-24	0	4.300	4.300	4.480	4.290	4.330	60,000	258,360	4.3060	2.625	2.625	2.735	2.619	2.644	98,273	2.6290	0.00%
2015-06-23	0	4.300	4.270	4.490	4.300	4.310	24,000	103,260	4.3025	2.625	2.607	2.741	2.625	2.631	39,309	2.6269	-2.05%
2015-06-22	0	4.390	4.110	4.490	-	-	0	0	-	2.680	2.509	2.741	-	-	0	-	0.00%
2015-06-19	0	4.390	4.120	4.490	-	-	0	0	-	2.680	2.515	2.741	-	-	0	-	0.00%
2015-06-18	0	4.390	4.120	4.490	-	-	0	0	-	2.680	2.515	2.741	-	-	0	-	0.00%
2015-06-17	0	4.390	4.150	4.490	-	-	0	0	-	2.680	2.534	2.741	-	-	0	-	0.00%
2015-06-16	0	4.390	4.220	4.390	-	-	0	0	-	2.680	2.577	2.680	-	-	0	-	0.00%
2015-06-15	0	4.390	4.150	4.390	-	-	0	0	-	2.680	2.534	2.680	-	-	0	-	-0.45%
2015-06-12	0	4.410	4.240	4.490	-	-	0	0	-	2.693	2.589	2.741	-	-	0	-	0.00%
2015-06-11	0	4.410	4.370	4.490	-	-	0	0	-	2.693	2.668	2.741	-	-	0	-	0.00%
2015-06-10	0	4.410	4.350	4.500	-	-	0	0	-	2.693	2.656	2.747	-	-	0	-	0.00%
2015-06-09	0	4.410	4.200	4.410	4.440	4.440	6,000	26,640	4.4400	2.693	2.564	2.693	2.711	2.711	9,827	2.7108	-1.78%
2015-06-08	0	4.490	4.300	4.490	-	-	0	0	-	2.741	2.625	2.741	-	-	0	-	-0.22%
2015-06-05	0	4.500	4.200	5.000	-	-	0	0	-	2.747	2.564	3.053	-	-	0	-	0.00%
2015-06-04	0	4.500	4.440	4.500	4.320	4.510	22,000	98,640	4.4836	2.747	2.711	2.747	2.638	2.754	36,033	2.7375	-0.66%
2015-06-03	0	4.530	4.520	4.750	4.480	4.530	12,000	54,060	4.5050	2.766	2.760	2.900	2.735	2.766	19,655	2.7505	0.22%
2015-06-02	0	4.520	4.480	4.520	-	-	0	0	-	2.760	2.735	2.760	-	-	0	-	0.00%
2015-06-01	0	4.520	4.500	4.590	4.440	4.630	96,000	438,340	4.5660	2.760	2.747	2.802	2.711	2.827	157,236	2.7878	2.49%
2015-05-29	0	4.410	4.410	4.440	4.350	4.420	62,000	272,320	4.3923	2.693	2.693	2.711	2.656	2.699	101,548	2.6817	3.28%
2015-05-28	0	4.270	4.270	4.320	-	-	0	0	-	2.607	2.607	2.638	-	-	0	-	0.00%
2015-05-27	0	4.270	4.280	4.380	4.240	4.390	20,000	86,860	4.3430	2.607	2.613	2.674	2.589	2.680	32,758	2.6516	0.71%
2015-05-26	0	4.240	4.060	4.400	4.240	4.390	58,000	250,840	4.3248	2.589	2.479	2.686	2.589	2.680	94,997	2.6405	-2.75%
2015-05-22	0	4.360	4.220	4.360	4.360	4.390	20,000	87,380	4.3690	2.662	2.577	2.662	2.662	2.680	32,758	2.6675	1.40%
2015-05-21	0	4.300	4.300	4.330	4.290	4.300	34,000	146,160	4.2988	2.625	2.625	2.644	2.619	2.625	55,688	2.6246	1.65%
2015-05-20	0	4.230	4.220	4.300	4.130	4.230	28,000	116,480	4.1600	2.583	2.577	2.625	2.522	2.583	45,861	2.5399	1.93%
2015-05-19	0	4.150	4.100	4.150	4.140	4.150	14,000	58,080	4.1486	2.534	2.503	2.534	2.528	2.534	22,930	2.5329	0.00%
2015-05-18	0	4.150	4.150	4.610	-	-	0	0	-	2.534	2.534	2.815	-	-	0	-	0.00%
2015-05-15	0	4.150	4.070	4.610	4.150	4.150	10,000	41,500	4.1500	2.534	2.485	2.815	2.534	2.534	16,379	2.5338	0.00%
2015-05-14	0	4.150	4.150	4.610	-	-	0	0	-	2.534	2.534	2.815	-	-	0	-	0.00%
2015-05-13	0	4.150	4.150	4.390	4.150	4.240	26,000	109,080	4.1954	2.534	2.534	2.680	2.534	2.589	42,585	2.5615	0.00%
2015-05-12	0	4.150	4.150	4.250	-	-	0	0	-	2.534	2.534	2.595	-	-	0	-	0.00%
2015-05-11	0	4.150	4.100	4.230	4.140	4.160	48,000	199,360	4.1533	2.534	2.503	2.583	2.528	2.540	78,618	2.5358	-1.89%
2015-05-08	0	4.230	4.180	4.230	-	-	0	0	-	2.583	2.552	2.583	-	-	0	-	-0.24%
2015-05-07	0	4.240	4.160	4.240	-	-	0	0	-	2.589	2.540	2.589	-	-	0	-	0.00%
2015-05-06	0	4.240	4.240	4.260	4.200	4.240	60,000	254,320	4.2387	2.589	2.589	2.601	2.564	2.589	98,273	2.5879	0.95%
2015-05-05	0	4.200	4.200	4.300	4.190	4.240	82,000	344,960	4.2068	2.564	2.564	2.625	2.558	2.589	134,306	2.5685	-0.94%
2015-05-04	0	4.240	4.180	4.570	4.240	4.240	6,000	25,440	4.2400	2.589	2.552	2.790	2.589	2.589	9,827	2.5887	-0.24%
2015-04-30	0	4.250	4.220	4.300	4.190	4.250	22,000	92,700	4.2136	2.595	2.577	2.625	2.558	2.595	36,033	2.5726	1.19%
2015-04-29	0	4.200	4.180	4.200	4.170	4.200	6,000	25,080	4.1800	2.564	2.552	2.564	2.546	2.564	9,827	2.5521	0.00%
2015-04-28	0	4.200	4.090	4.400	-	-	0	0	-	2.564	2.497	2.686	-	-	0	-	0.00%
2015-04-27	0	4.200	4.120	4.370	4.190	4.200	6,000	25,180	4.1967	2.564	2.515	2.668	2.558	2.564	9,827	2.5623	0.96%
2015-04-24	0	4.160	4.100	4.300	4.200	4.200	10,000	42,000	4.2000	2.540	2.503	2.625	2.564	2.564	16,379	2.5643	0.00%
2015-04-23	0	4.160	4.160	4.200	4.150	4.160	14,000	58,220	4.1586	2.540	2.540	2.564	2.534	2.540	22,930	2.5390	0.24%
2015-04-22	0	4.150	4.150	4.300	4.150	4.150	12,000	49,800	4.1500	2.534	2.534	2.625	2.534	2.534	19,655	2.5338	1.47%
2015-04-21	0	4.090	4.080	4.380	-	-	0	0	-	2.497	2.491	2.674	-	-	0	-	0.74%
2015-04-20	0	4.060	4.060	4.120	4.050	4.110	48,000	196,000	4.0833	2.479	2.479	2.515	2.473	2.509	78,618	2.4931	-0.98%
2015-04-17	0	4.100	4.100	4.190	-	-	0	0	-	2.503	2.503	2.558	-	-	0	-	0.00%
2015-04-16	0	4.100	4.100	4.230	4.100	4.100	2,000	8,200	4.1000	2.503	2.503	2.583	2.503	2.503	3,276	2.5032	1.49%
2015-04-15	0	4.040	4.040	4.100	4.010	4.080	70,000	284,120	4.0589	2.467	2.467	2.503	2.448	2.491	114,651	2.4781	0.50%
2015-04-14	0	4.020	4.020	4.780	4.010	4.010	8,000	32,080	4.0100	2.454	2.454	2.918	2.448	2.448	13,103	2.4483	-0.99%
2015-04-13	0	4.060	4.060	4.200	3.990	4.050	232,000	928,700	4.0030	2.479	2.479	2.564	2.436	2.473	379,988	2.4440	1.50%
2015-04-10	0	4.000	3.970	4.000	3.910	4.000	74,000	295,140	3.9884	2.442	2.424	2.442	2.387	2.442	121,203	2.4351	2.56%
2015-04-09	0	3.900	3.900	3.990	3.870	4.060	216,000	862,160	3.9915	2.381	2.381	2.436	2.363	2.479	353,782	2.4370	-2.26%
2015-04-08	0	3.990	3.920	4.000	3.850	3.990	84,000	331,180	3.9426	2.436	2.393	2.442	2.351	2.436	137,582	2.4072	0.00%
2015-04-02	0	3.990	3.990	4.000	3.990	3.990	2,000	7,980	3.9900	2.436	2.436	2.442	2.436	2.436	3,276	2.4361	-0.25%
2015-04-01	0	4.000	3.890	4.000	-	-	0	0	-	2.442	2.375	2.442	-	-	0	-	0.00%
2015-03-31	0	4.000	3.860	4.200	4.000	4.000	100,000	400,000	4.0000	2.442	2.357	2.564	2.442	2.442	163,788	2.4422	1.27%
2015-03-30	0	3.950	3.950	4.080	3.900	3.950	14,000	54,700	3.9071	2.412	2.412	2.491	2.381	2.412	22,930	2.3855	1.28%
2015-03-27	0	3.900	3.850	3.900	3.900	4.000	74,000	295,600	3.9946	2.381	2.351	2.381	2.381	2.442	121,203	2.4389	-2.50%
2015-03-26	0	4.000	4.000	4.040	3.980	4.000	8,000	31,960	3.9950	2.442	2.442	2.467	2.430	2.442	13,103	2.4391	4.71%
2015-03-25	0	3.820	3.820	3.920	-	-	0	0	-	2.332	2.332	2.393	-	-	0	-	0.00%
2015-03-24	0	3.820	3.810	3.820	3.820	3.820	2,000	7,640	3.8200	2.332	2.326	2.332	2.332	2.332	3,276	2.3323	0.53%
2015-03-23	0	3.800	3.720	3.880	3.790	3.800	10,000	37,980	3.7980	2.320	2.271	2.369	2.314	2.320	16,379	2.3189	-0.78%
2015-03-20	0	3.830	3.800	3.890	-	-	0	0	-	2.338	2.320	2.375	-	-	0	-	0.00%
2015-03-19	0	3.830	3.820	3.950	-	-	0	0	-	2.338	2.332	2.412	-	-	0	-	0.00%
2015-03-18	0	3.830	3.830	3.890	3.820	3.880	24,000	92,560	3.8567	2.338	2.338	2.375	2.332	2.369	39,309	2.3547	-4.25%
2015-03-17	0	4.000	3.880	4.060	-	-	0	0	-	2.442	2.369	2.479	-	-	0	-	0.00%
2015-03-16	0	4.000	3.980	4.070	-	-	0	0	-	2.442	2.430	2.485	-	-	0	-	0.00%
2015-03-13	0	4.000	3.940	4.010	3.950	4.150	56,000	225,960	4.0350	2.442	2.406	2.448	2.412	2.534	91,721	2.4636	-2.44%
2015-03-12	0	4.100	4.100	4.130	4.020	4.100	8,000	32,380	4.0475	2.503	2.503	2.522	2.454	2.503	13,103	2.4712	-0.73%
2015-03-11	0	4.130	4.120	4.130	4.100	4.190	158,000	655,720	4.1501	2.522	2.515	2.522	2.503	2.558	258,785	2.5338	-3.05%
2015-03-10	0	4.260	4.160	4.600	-	-	0	0	-	2.601	2.540	2.809	-	-	0	-	0.00%
2015-03-09	0	4.260	4.110	4.930	-	-	0	0	-	2.601	2.509	3.010	-	-	0	-	0.00%
2015-03-06	0	4.260	4.170	4.500	-	-	0	0	-	2.601	2.546	2.747	-	-	0	-	0.00%
2015-03-05	0	4.260	4.130	4.930	-	-	0	0	-	2.601	2.522	3.010	-	-	0	-	0.00%
2015-03-04	0	4.260	4.260	4.930	-	-	2,000	8,520	4.2600	2.601	2.601	3.010	-	-	3,276	2.6009	0.00%
2015-03-03	0	4.260	4.180	4.550	-	-	0	0	-	2.601	2.552	2.778	-	-	0	-	0.00%
2015-03-02	0	4.260	4.180	4.930	-	-	0	0	-	2.601	2.552	3.010	-	-	0	-	0.00%
2015-02-27	0	4.260	4.170	4.930	-	-	0	0	-	2.601	2.546	3.010	-	-	0	-	0.00%
2015-02-26	0	4.260	4.150	4.930	4.260	4.260	8,000	34,080	4.2600	2.601	2.534	3.010	2.601	2.601	13,103	2.6009	0.00%
2015-02-25	0	4.260	4.160	4.930	-	-	0	0	-	2.601	2.540	3.010	-	-	0	-	0.00%
2015-02-24	0	4.260	4.160	4.680	-	-	0	0	-	2.601	2.540	2.857	-	-	0	-	0.00%
2015-02-23	0	4.260	4.260	4.680	4.260	4.260	4,000	17,040	4.2600	2.601	2.601	2.857	2.601	2.601	6,552	2.6009	1.43%
2015-02-18	0	4.200	4.200	4.290	4.160	4.160	2,000	8,320	4.1600	2.564	2.564	2.619	2.540	2.540	3,276	2.5399	-2.33%
2015-02-17	0	4.300	4.300	4.860	4.160	4.300	6,000	25,520	4.2533	2.625	2.625	2.967	2.540	2.625	9,827	2.5969	-0.23%
2015-02-16	0	4.310	4.160	4.860	-	-	0	0	-	2.631	2.540	2.967	-	-	0	-	0.00%
2015-02-13	0	4.310	4.150	4.860	-	-	0	0	-	2.631	2.534	2.967	-	-	0	-	0.00%
2015-02-12	0	4.310	4.310	5.000	4.290	4.310	14,000	60,220	4.3014	2.631	2.631	3.053	2.619	2.631	22,930	2.6262	0.23%
2015-02-11	0	4.300	4.180	4.770	-	-	2,000	8,320	4.1600	2.625	2.552	2.912	-	-	3,276	2.5399	0.00%
2015-02-10	0	4.300	4.140	4.850	-	-	0	0	-	2.625	2.528	2.961	-	-	0	-	0.00%
2015-02-09	0	4.300	4.160	4.850	-	-	0	0	-	2.625	2.540	2.961	-	-	0	-	0.00%
2015-02-06	0	4.300	4.300	4.400	4.290	4.300	14,000	60,180	4.2986	2.625	2.625	2.686	2.619	2.625	22,930	2.6245	0.00%
2015-02-05	0	4.300	4.200	4.850	-	-	0	0	-	2.625	2.564	2.961	-	-	0	-	0.00%
2015-02-04	0	4.300	4.170	4.850	-	-	0	0	-	2.625	2.546	2.961	-	-	0	-	0.00%
2015-02-03	0	4.300	4.300	4.400	4.210	4.300	20,000	85,500	4.2750	2.625	2.625	2.686	2.570	2.625	32,758	2.6101	-2.27%
2015-02-02	0	4.400	4.210	4.850	-	-	0	0	-	2.686	2.570	2.961	-	-	0	-	0.00%
2015-01-30	0	4.400	4.210	4.850	-	-	0	0	-	2.686	2.570	2.961	-	-	0	-	0.00%
2015-01-29	0	4.400	4.210	4.850	-	-	0	0	-	2.686	2.570	2.961	-	-	0	-	0.00%
2015-01-28	0	4.400	4.210	4.850	-	-	0	0	-	2.686	2.570	2.961	-	-	0	-	0.00%
2015-01-27	0	4.400	4.260	4.750	4.400	4.400	20,000	88,000	4.4000	2.686	2.601	2.900	2.686	2.686	32,758	2.6864	3.53%
2015-01-26	0	4.250	4.250	4.650	4.180	4.180	2,000	8,360	4.1800	2.595	2.595	2.839	2.552	2.552	3,276	2.5521	-1.16%
2015-01-23	0	4.300	4.300	4.650	4.290	4.300	4,000	17,180	4.2950	2.625	2.625	2.839	2.619	2.625	6,552	2.6223	-0.46%
2015-01-22	0	4.320	4.200	4.650	-	-	0	0	-	2.638	2.564	2.839	-	-	0	-	0.00%
2015-01-21	0	4.320	4.250	4.650	-	-	0	0	-	2.638	2.595	2.839	-	-	0	-	0.00%
2015-01-20	0	4.320	4.320	5.000	4.320	4.330	78,000	337,020	4.3208	2.638	2.638	3.053	2.638	2.644	127,754	2.6380	4.10%
2015-01-19	0	4.150	4.150	4.750	4.150	4.160	4,000	16,620	4.1550	2.534	2.534	2.900	2.534	2.540	6,552	2.5368	-3.26%
2015-01-16	0	4.290	4.100	4.850	-	-	0	0	-	2.619	2.503	2.961	-	-	0	-	0.00%
2015-01-15	0	4.290	4.130	4.900	-	-	0	0	-	2.619	2.522	2.992	-	-	0	-	0.00%
2015-01-14	0	4.290	4.140	4.660	4.280	4.290	32,000	136,980	4.2806	2.619	2.528	2.845	2.613	2.619	52,412	2.6135	0.00%
2015-01-13	0	4.290	4.100	4.850	-	-	0	0	-	2.619	2.503	2.961	-	-	0	-	0.00%
2015-01-12	0	4.290	4.100	5.180	-	-	0	0	-	2.619	2.503	3.163	-	-	0	-	0.00%
2015-01-09	0	4.290	4.100	5.180	-	-	0	0	-	2.619	2.503	3.163	-	-	0	-	0.00%
2015-01-08	0	4.290	4.100	5.000	-	-	0	0	-	2.619	2.503	3.053	-	-	0	-	0.00%
2015-01-07	0	4.290	4.290	4.600	4.280	4.290	6,000	25,720	4.2867	2.619	2.619	2.809	2.613	2.619	9,827	2.6172	0.00%
2015-01-06	0	4.290	4.120	4.290	-	-	0	0	-	2.619	2.515	2.619	-	-	0	-	0.00%
2015-01-05	0	4.290	4.100	4.790	-	-	0	0	-	2.619	2.503	2.925	-	-	0	-	0.00%
2015-01-02	0	4.290	4.100	5.180	-	-	0	0	-	2.619	2.503	3.163	-	-	0	-	0.00%
2014-12-31	0	4.290	4.290	4.390	4.200	4.290	6,000	25,560	4.2600	2.619	2.619	2.680	2.564	2.619	9,827	2.6009	0.00%
2014-12-30	0	4.290	4.290	4.600	-	-	0	0	-	2.619	2.619	2.809	-	-	0	-	4.63%
2014-12-29	0	4.100	4.100	4.280	4.100	4.350	12,000	51,700	4.3083	2.503	2.503	2.613	2.503	2.656	19,655	2.6304	-1.20%
2014-12-24	0	4.150	4.150	4.350	4.150	4.380	10,000	43,280	4.3280	2.534	2.534	2.656	2.534	2.674	16,379	2.6424	-0.72%
2014-12-23	0	4.180	4.170	4.370	4.180	4.180	2,000	8,360	4.1800	2.552	2.546	2.668	2.552	2.552	3,276	2.5521	-4.35%
2014-12-22	0	4.370	4.140	4.370	-	-	0	0	-	2.668	2.528	2.668	-	-	0	-	0.00%
2014-12-19	0	4.370	4.100	4.370	4.370	4.370	8,000	34,960	4.3700	2.668	2.503	2.668	2.668	2.668	13,103	2.6681	3.80%
2014-12-18	0	4.210	4.080	4.400	-	-	0	0	-	2.570	2.491	2.686	-	-	0	-	0.00%
2014-12-17	0	4.210	4.060	4.370	-	-	0	0	-	2.570	2.479	2.668	-	-	0	-	0.00%
2014-12-16	0	4.210	4.160	4.400	4.160	4.180	8,000	33,360	4.1700	2.570	2.540	2.686	2.540	2.552	13,103	2.5460	0.00%
2014-12-15	0	4.210	4.100	4.400	4.210	4.220	38,000	160,000	4.2105	2.570	2.503	2.686	2.570	2.577	62,239	2.5707	0.48%
2014-12-12	0	4.220	4.180	4.350	4.200	4.400	52,000	221,020	4.2504	2.558	2.534	2.637	2.546	2.667	85,779	2.5766	0.00%
2014-12-11	0	4.220	4.180	4.220	-	-	0	0	-	2.558	2.534	2.558	-	-	0	-	0.00%
2014-12-10	0	4.220	4.220	4.250	-	-	0	0	-	2.558	2.558	2.576	-	-	0	-	2.43%
2014-12-09	0	4.120	4.120	4.220	4.120	4.250	42,000	178,240	4.2438	2.498	2.498	2.558	2.498	2.576	69,283	2.5726	-3.06%
2014-12-08	0	4.250	4.250	4.290	4.250	4.290	52,000	222,320	4.2754	2.576	2.576	2.601	2.576	2.601	85,779	2.5918	3.66%
2014-12-05	0	4.100	4.100	4.190	4.100	4.200	98,000	405,800	4.1408	2.485	2.485	2.540	2.485	2.546	161,661	2.5102	-3.53%
2014-12-04	0	4.250	4.210	4.250	4.140	4.250	82,000	344,860	4.2056	2.576	2.552	2.576	2.510	2.576	135,268	2.5495	0.71%
2014-12-03	0	4.220	4.200	4.380	4.220	4.420	10,000	43,240	4.3240	2.558	2.546	2.655	2.558	2.679	16,496	2.6212	-1.17%
2014-12-02	0	4.270	4.270	4.350	4.200	4.370	74,000	316,200	4.2730	2.588	2.588	2.637	2.546	2.649	122,071	2.5903	2.40%
2014-12-01	0	4.170	4.170	4.250	4.090	4.720	164,000	698,160	4.2571	2.528	2.528	2.576	2.479	2.861	270,535	2.5807	-9.94%
2014-11-28	0	4.630	4.630	4.850	-	-	0	0	-	2.807	2.807	2.940	-	-	0	-	0.00%
2014-11-27	0	4.630	4.630	4.650	4.630	4.650	32,000	148,480	4.6400	2.807	2.807	2.819	2.807	2.819	52,787	2.8128	-0.43%
2014-11-26	0	4.650	4.630	4.750	-	-	0	0	-	2.819	2.807	2.879	-	-	0	-	0.00%
2014-11-25	0	4.650	4.600	4.660	-	-	0	0	-	2.819	2.789	2.825	-	-	0	-	0.00%
2014-11-24	0	4.650	4.500	4.650	4.660	4.660	30,000	139,800	4.6600	2.819	2.728	2.819	2.825	2.825	49,488	2.8249	3.79%
2014-11-21	0	4.480	4.480	4.670	-	-	0	0	-	2.716	2.716	2.831	-	-	0	-	0.00%
2014-11-20	0	4.480	4.480	4.590	-	-	0	0	-	2.716	2.716	2.782	-	-	0	-	0.00%
2014-11-19	0	4.480	4.480	4.590	-	-	0	0	-	2.716	2.716	2.782	-	-	0	-	0.67%
2014-11-18	0	4.450	4.450	4.590	4.450	4.460	14,000	62,320	4.4514	2.698	2.698	2.782	2.698	2.704	23,094	2.6985	0.00%
2014-11-17	0	4.450	4.450	4.590	-	-	0	0	-	2.698	2.698	2.782	-	-	0	-	0.00%
2014-11-14	0	4.450	4.450	4.640	4.440	4.440	14,000	62,160	4.4400	2.698	2.698	2.813	2.692	2.692	23,094	2.6916	0.00%
2014-11-13	0	4.450	4.450	4.550	4.440	4.450	38,000	168,840	4.4432	2.698	2.698	2.758	2.692	2.698	62,685	2.6935	0.23%
2014-11-12	0	4.440	4.440	4.500	4.440	4.450	80,000	355,400	4.4425	2.692	2.692	2.728	2.692	2.698	131,968	2.6931	-1.33%
2014-11-11	0	4.500	4.430	4.500	4.500	4.500	22,000	99,000	4.5000	2.728	2.685	2.728	2.728	2.728	36,291	2.7279	0.67%
2014-11-10	0	4.470	4.430	4.500	4.430	4.470	26,000	115,360	4.4369	2.710	2.685	2.728	2.685	2.710	42,890	2.6897	0.00%
2014-11-07	0	4.470	4.450	4.520	4.430	4.470	22,000	97,620	4.4373	2.710	2.698	2.740	2.685	2.710	36,291	2.6899	-1.32%
2014-11-06	0	4.530	4.490	4.530	4.490	4.530	40,000	180,020	4.5005	2.746	2.722	2.746	2.722	2.746	65,984	2.7282	0.67%
2014-11-05	0	4.500	4.450	4.500	-	-	0	0	-	2.728	2.698	2.728	-	-	0	-	-0.66%
2014-11-04	0	4.530	4.420	4.530	-	-	0	0	-	2.746	2.679	2.746	-	-	0	-	-0.22%
2014-11-03	0	4.540	4.500	4.600	4.530	4.540	24,000	108,940	4.5392	2.752	2.728	2.789	2.746	2.752	39,591	2.7517	0.00%
2014-10-31	0	4.540	4.520	4.540	4.400	4.540	82,000	368,740	4.4968	2.752	2.740	2.752	2.667	2.752	135,268	2.7260	3.42%
2014-10-30	0	4.390	4.390	4.550	4.390	4.430	64,000	283,360	4.4275	2.661	2.661	2.758	2.661	2.685	105,575	2.6840	0.00%
2014-10-29	0	4.390	4.390	4.600	-	-	0	0	-	2.661	2.661	2.789	-	-	0	-	0.46%
2014-10-28	0	4.370	4.370	4.600	-	-	0	0	-	2.649	2.649	2.789	-	-	0	-	0.23%
2014-10-27	0	4.360	4.360	4.440	4.360	4.440	62,000	273,920	4.4181	2.643	2.643	2.692	2.643	2.692	102,275	2.6783	-2.24%
2014-10-24	0	4.460	4.460	4.550	4.440	4.450	24,000	106,580	4.4408	2.704	2.704	2.758	2.692	2.698	39,591	2.6921	0.00%
2014-10-23	0	4.460	4.460	4.670	-	-	0	0	-	2.704	2.704	2.831	-	-	0	-	0.00%
2014-10-22	0	4.460	4.460	4.670	-	-	0	0	-	2.704	2.704	2.831	-	-	0	-	0.00%
2014-10-21	0	4.460	4.460	4.570	4.460	4.470	40,000	178,440	4.4610	2.704	2.704	2.770	2.704	2.710	65,984	2.7043	-2.83%
2014-10-20	0	4.590	4.450	4.600	4.590	4.590	2,000	9,180	4.5900	2.782	2.698	2.789	2.782	2.782	3,299	2.7825	0.22%
2014-10-17	0	4.580	4.460	4.580	4.580	4.580	4,000	18,320	4.5800	2.776	2.704	2.776	2.776	2.776	6,598	2.7764	3.39%
2014-10-16	0	4.430	4.430	4.650	4.430	4.470	62,000	276,860	4.4655	2.685	2.685	2.819	2.685	2.710	102,275	2.7070	-1.56%
2014-10-15	0	4.500	4.500	4.630	4.500	4.500	50,000	225,000	4.5000	2.728	2.728	2.807	2.728	2.728	82,480	2.7279	-3.43%
2014-10-14	0	4.660	4.560	4.660	4.550	4.680	32,000	148,440	4.6388	2.825	2.764	2.825	2.758	2.837	52,787	2.8120	3.33%
2014-10-13	0	4.510	4.500	4.600	-	-	0	0	-	2.734	2.728	2.789	-	-	0	-	0.00%
2014-10-10	0	4.510	4.500	4.550	4.500	4.510	14,000	63,040	4.5029	2.734	2.728	2.758	2.728	2.734	23,094	2.7297	0.22%
2014-10-09	0	4.500	4.470	4.550	4.500	4.500	58,000	260,760	4.4959	2.728	2.710	2.758	2.728	2.728	95,677	2.7254	0.22%
2014-10-08	0	4.490	4.490	4.550	-	-	0	0	-	2.722	2.722	2.758	-	-	0	-	0.90%
2014-10-07	0	4.450	4.450	4.540	4.450	4.500	102,000	455,600	4.4667	2.698	2.698	2.752	2.698	2.728	168,260	2.7077	-1.33%
2014-10-06	0	4.510	4.500	4.540	4.500	4.550	60,000	272,560	4.5427	2.734	2.728	2.752	2.728	2.758	98,976	2.7538	-1.74%
2014-10-03	0	4.590	4.510	4.600	4.520	4.610	132,000	602,800	4.5667	2.782	2.734	2.789	2.740	2.795	217,748	2.7683	-0.22%
2014-09-30	0	4.600	4.600	4.640	4.550	4.680	74,000	340,960	4.6076	2.789	2.789	2.813	2.758	2.837	122,071	2.7931	-2.13%
2014-09-29	0	4.700	4.480	4.700	-	-	0	0	-	2.849	2.716	2.849	-	-	0	-	0.00%
2014-09-26	0	4.700	4.650	4.750	-	-	0	0	-	2.849	2.819	2.879	-	-	0	-	0.00%
2014-09-25	0	4.700	4.650	4.700	4.650	4.700	30,000	139,700	4.6567	2.849	2.819	2.849	2.819	2.849	49,488	2.8229	0.00%
2014-09-24	0	4.700	4.690	4.700	4.690	4.700	186,000	874,100	4.6995	2.849	2.843	2.849	2.843	2.849	306,826	2.8488	0.43%
2014-09-23	0	4.680	4.640	4.700	4.640	4.690	62,000	289,820	4.6745	2.837	2.813	2.849	2.813	2.843	102,275	2.8337	0.86%
2014-09-22	0	4.640	4.640	4.690	-	-	0	0	-	2.813	2.813	2.843	-	-	0	-	0.00%
2014-09-19	0	4.640	4.580	4.650	4.640	4.640	28,000	130,160	4.6486	2.813	2.776	2.819	2.813	2.813	46,189	2.8180	-1.07%
2014-09-18	0	4.690	4.650	4.690	4.650	4.690	28,000	130,440	4.6586	2.843	2.819	2.843	2.819	2.843	46,189	2.8241	-0.42%
2014-09-17	0	4.710	4.660	4.710	4.570	4.800	546,000	2,584,100	4.7328	2.855	2.825	2.855	2.770	2.910	900,684	2.8690	2.39%
2014-09-16	0	4.600	4.570	4.600	4.560	4.630	128,000	590,180	4.6108	2.789	2.770	2.789	2.764	2.807	211,149	2.7951	-2.13%
2014-09-15	0	4.700	4.680	4.770	4.700	4.700	14,000	65,800	4.7000	2.849	2.837	2.892	2.849	2.849	23,094	2.8492	0.00%
2014-09-12	0	4.700	4.670	4.710	4.700	4.780	112,000	529,800	4.7304	2.849	2.831	2.855	2.849	2.898	184,756	2.8676	-0.63%
2014-09-11	0	4.730	4.670	4.780	4.660	4.860	330,000	1,599,540	4.8471	2.867	2.831	2.898	2.825	2.946	544,370	2.9383	0.42%
2014-09-10	0	4.710	4.710	4.760	4.660	4.660	8,000	37,280	4.6600	2.855	2.855	2.886	2.825	2.825	13,197	2.8249	-1.46%
2014-09-08	0	4.780	4.680	4.790	-	-	0	0	-	2.898	2.837	2.904	-	-	0	-	0.00%
2014-09-05	0	4.780	4.700	4.780	4.650	4.800	34,000	159,260	4.6841	2.898	2.849	2.898	2.819	2.910	56,087	2.8395	2.36%
2014-09-04	0	4.670	4.610	4.670	-	-	0	0	-	2.831	2.795	2.831	-	-	0	-	0.00%
2014-09-03	0	4.670	4.610	4.700	4.620	4.700	52,000	241,500	4.6442	2.831	2.795	2.849	2.801	2.849	85,779	2.8154	-0.64%
2014-09-02	0	4.700	4.630	4.700	4.620	4.700	6,000	28,040	4.6733	2.849	2.807	2.849	2.801	2.849	9,898	2.8330	1.51%
2014-09-01	0	4.690	4.600	4.690	-	-	0	0	-	2.807	2.753	2.807	-	-	0	-	-0.21%
2014-08-29	0	4.700	4.600	4.930	-	-	0	0	-	2.813	2.753	2.950	-	-	0	-	0.00%
2014-08-28	0	4.700	4.670	4.760	4.700	4.700	2,000	9,400	4.7000	2.813	2.795	2.849	2.813	2.813	3,342	2.8127	-1.47%
2014-08-27	0	4.770	4.590	4.770	-	-	0	0	-	2.855	2.747	2.855	-	-	0	-	-0.21%
2014-08-26	0	4.780	4.680	4.780	-	-	0	0	-	2.861	2.801	2.861	-	-	0	-	-0.42%
2014-08-25	0	4.800	4.700	4.800	4.720	4.800	50,000	237,860	4.7572	2.873	2.813	2.873	2.825	2.873	83,549	2.8469	2.56%
2014-08-22	0	4.680	4.680	4.690	4.610	4.670	20,000	92,600	4.6300	2.801	2.801	2.807	2.759	2.795	33,420	2.7708	-0.43%
2014-08-21	0	4.700	4.620	4.710	4.650	4.740	16,000	75,160	4.6975	2.813	2.765	2.819	2.783	2.837	26,736	2.8112	-0.42%
2014-08-20	0	4.720	4.670	4.740	4.660	4.750	62,000	292,320	4.7148	2.825	2.795	2.837	2.789	2.843	103,601	2.8216	1.51%
2014-08-19	0	4.650	4.650	4.800	4.650	4.700	20,000	93,200	4.6600	2.783	2.783	2.873	2.783	2.813	33,420	2.7888	-3.13%
2014-08-18	0	4.800	4.770	4.800	4.730	4.810	42,000	200,340	4.7700	2.873	2.855	2.873	2.831	2.879	70,181	2.8546	1.27%
2014-08-15	0	4.740	4.650	4.660	4.700	4.770	544,000	2,590,180	4.7614	2.837	2.783	2.789	2.813	2.855	909,014	2.8494	0.00%
2014-08-14	0	4.740	4.650	4.740	4.720	4.750	30,000	142,140	4.7380	2.837	2.783	2.837	2.825	2.843	50,129	2.8355	0.00%
2014-08-13	0	4.740	4.610	4.740	4.720	4.770	26,000	123,380	4.7454	2.837	2.759	2.837	2.825	2.855	43,446	2.8399	-0.63%
2014-08-12	0	4.770	4.710	4.770	4.460	4.780	634,000	2,945,220	4.6455	2.855	2.819	2.855	2.669	2.861	1,059,403	2.7801	6.00%
2014-08-11	0	4.500	4.490	4.520	4.500	4.520	48,000	216,800	4.5167	2.693	2.687	2.705	2.693	2.705	80,207	2.7030	-2.39%
2014-08-08	0	4.610	4.520	4.610	4.470	4.630	88,000	397,820	4.5207	2.759	2.705	2.759	2.675	2.771	147,046	2.7054	0.22%
2014-08-07	0	4.600	4.570	4.650	4.470	4.630	132,000	598,120	4.5312	2.753	2.735	2.783	2.675	2.771	220,570	2.7117	-0.43%
2014-08-06	0	4.620	4.570	4.650	4.530	4.640	202,000	924,820	4.5783	2.765	2.735	2.783	2.711	2.777	337,538	2.7399	-0.22%
2014-08-05	0	4.630	4.600	4.630	4.600	4.700	54,000	251,520	4.6578	2.771	2.753	2.771	2.753	2.813	90,233	2.7874	-1.49%
2014-08-04	0	4.700	4.680	4.700	4.710	4.710	30,000	141,240	4.7080	2.813	2.801	2.813	2.819	2.819	50,129	2.8175	-0.21%
2014-08-01	0	4.710	4.700	4.760	4.710	4.710	52,022	245,024	4.7100	2.819	2.813	2.849	2.819	2.819	86,928	2.8187	-1.05%
2014-07-31	0	4.760	4.760	4.820	4.660	4.730	76,000	359,380	4.7287	2.849	2.849	2.885	2.789	2.831	126,995	2.8299	-0.83%
2014-07-30	0	4.800	4.740	4.800	4.650	4.800	130,000	612,420	4.7109	2.873	2.837	2.873	2.783	2.873	217,228	2.8193	0.42%
2014-07-29	0	4.780	4.710	4.800	4.780	4.800	40,000	191,320	4.7830	2.861	2.819	2.873	2.861	2.873	66,839	2.8624	-0.21%
2014-07-28	0	4.790	4.770	4.840	4.780	4.810	46,000	220,880	4.8017	2.867	2.855	2.897	2.861	2.879	76,865	2.8736	-1.44%
2014-07-25	0	4.860	4.780	4.860	-	-	0	0	-	2.908	2.861	2.908	-	-	0	-	0.00%
2014-07-24	0	4.860	4.860	4.900	4.830	4.850	40,000	193,800	4.8450	2.908	2.908	2.932	2.891	2.902	66,839	2.8995	-0.82%
2014-07-23	0	4.900	4.820	4.960	-	-	0	0	-	2.932	2.885	2.968	-	-	0	-	0.00%
2014-07-22	0	4.900	4.850	4.940	4.850	4.900	32,000	155,900	4.8719	2.932	2.902	2.956	2.902	2.932	53,471	2.9156	0.00%
2014-07-21	0	4.900	4.760	5.000	-	-	0	0	-	2.932	2.849	2.992	-	-	0	-	0.00%
2014-07-18	0	4.900	4.900	5.000	4.900	5.000	18,000	89,400	4.9667	2.932	2.932	2.992	2.932	2.992	30,078	2.9723	-2.00%
2014-07-17	0	5.000	4.950	5.000	-	-	250	1,227	4.9080	2.992	2.962	2.992	-	-	418	2.9372	0.00%
2014-07-16	0	5.000	4.950	5.000	4.960	5.020	446,000	2,228,820	4.9974	2.992	2.962	2.992	2.968	3.004	745,258	2.9907	0.60%
2014-07-15	0	4.970	4.840	4.990	-	-	0	0	-	2.974	2.897	2.986	-	-	0	-	0.00%
2014-07-14	0	4.970	4.830	4.980	-	-	0	0	-	2.974	2.891	2.980	-	-	0	-	0.00%
2014-07-11	0	4.970	4.970	4.990	4.830	5.000	470,000	2,329,800	4.9570	2.974	2.974	2.986	2.891	2.992	785,361	2.9665	1.02%
2014-07-10	0	4.920	4.870	4.920	-	-	0	0	-	2.944	2.914	2.944	-	-	0	-	0.00%
2014-07-09	0	4.920	4.860	4.920	4.850	4.930	22,000	107,520	4.8873	2.944	2.908	2.944	2.902	2.950	36,762	2.9248	0.00%
2014-07-08	0	4.920	4.870	4.920	4.920	4.940	50,000	246,440	4.9288	2.944	2.914	2.944	2.944	2.956	83,549	2.9496	-0.40%
2014-07-07	0	4.940	4.910	4.970	4.620	4.970	942,000	4,528,820	4.8077	2.956	2.938	2.974	2.765	2.974	1,574,065	2.8771	4.00%
2014-07-04	0	4.750	4.750	4.790	4.690	4.750	36,000	169,560	4.7100	2.843	2.843	2.867	2.807	2.843	60,155	2.8187	1.06%
2014-07-03	0	4.700	4.660	4.750	4.700	4.800	112,000	528,280	4.7168	2.813	2.789	2.843	2.813	2.873	187,150	2.8228	-1.05%
2014-07-02	0	4.750	4.700	4.750	4.710	4.850	80,000	383,240	4.7905	2.843	2.813	2.843	2.819	2.902	133,679	2.8669	-2.06%
2014-06-30	0	4.850	4.850	4.900	4.770	4.950	132,000	640,200	4.8500	2.902	2.902	2.932	2.855	2.962	220,570	2.9025	1.04%
2014-06-27	0	4.800	4.800	4.900	4.800	4.920	86,000	419,200	4.8744	2.873	2.873	2.932	2.873	2.944	143,704	2.9171	-0.41%
2014-06-26	0	4.820	4.820	4.920	4.800	4.880	78,000	379,560	4.8662	2.885	2.885	2.944	2.873	2.920	130,337	2.9122	-1.63%
2014-06-25	0	4.900	4.850	4.900	4.660	4.900	92,000	433,740	4.7146	2.932	2.902	2.932	2.789	2.932	153,730	2.8214	3.16%
2014-06-24	0	4.750	4.710	4.760	4.750	4.900	96,000	464,300	4.8365	2.843	2.819	2.849	2.843	2.932	160,414	2.8944	-0.63%
2014-06-23	0	4.780	4.770	4.780	4.710	4.940	80,000	386,640	4.8330	2.861	2.855	2.861	2.819	2.956	133,679	2.8923	-3.43%
2014-06-20	0	4.950	4.950	5.000	4.900	4.920	32,000	157,040	4.9075	2.962	2.962	2.992	2.932	2.944	53,471	2.9369	0.81%
2014-06-19	0	4.910	4.820	4.910	4.870	5.000	94,000	463,040	4.9260	2.938	2.885	2.938	2.914	2.992	157,072	2.9479	-1.60%
2014-06-18	0	4.990	4.900	5.000	4.900	5.000	12,000	59,520	4.9600	2.986	2.932	2.992	2.932	2.992	20,052	2.9683	1.22%
2014-06-17	0	4.930	4.900	4.950	4.850	4.950	50,000	245,160	4.9032	2.950	2.932	2.962	2.902	2.962	83,549	2.9343	0.20%
2014-06-16	0	4.920	4.920	4.990	4.800	5.000	56,000	278,340	4.9704	2.944	2.944	2.986	2.873	2.992	93,575	2.9745	-0.40%
2014-06-13	0	4.940	4.850	4.980	-	-	0	0	-	2.956	2.902	2.980	-	-	0	-	0.00%
2014-06-12	0	4.940	4.810	4.990	-	-	0	0	-	2.956	2.879	2.986	-	-	0	-	0.00%
2014-06-11	0	4.940	4.900	4.940	4.850	4.940	36,000	176,120	4.8922	2.956	2.932	2.956	2.902	2.956	60,155	2.9278	-0.20%
2014-06-10	0	4.950	4.800	4.950	4.990	4.990	10,000	49,900	4.9900	2.962	2.873	2.962	2.986	2.986	16,710	2.9863	-0.80%
2014-06-09	0	4.990	4.800	4.990	-	-	0	0	-	2.986	2.873	2.986	-	-	0	-	0.00%
2014-06-06	0	4.990	4.850	4.990	4.850	5.000	10,000	49,680	4.9680	2.986	2.902	2.986	2.902	2.992	16,710	2.9731	0.40%
2014-06-05	0	4.970	4.810	4.970	4.970	4.970	10,000	49,700	4.9700	2.974	2.879	2.974	2.974	2.974	16,710	2.9743	0.40%
2014-06-04	0	4.950	4.960	4.990	4.780	4.950	78,000	381,860	4.8956	2.962	2.968	2.986	2.861	2.962	130,337	2.9298	3.34%
2014-06-03	0	4.790	4.750	4.800	4.790	4.850	42,000	202,760	4.8276	2.867	2.843	2.873	2.867	2.902	70,181	2.8891	1.27%
2014-05-30	0	4.730	4.730	4.850	4.680	4.740	36,000	169,580	4.7106	2.831	2.831	2.902	2.801	2.837	60,155	2.8190	0.42%
2014-05-29	0	4.710	4.700	4.760	-	-	0	0	-	2.819	2.813	2.849	-	-	0	-	0.00%
2014-05-28	0	4.710	4.610	4.710	4.610	4.730	6,000	28,100	4.6833	2.819	2.759	2.819	2.759	2.831	10,026	2.8027	-2.28%
2014-05-27	0	4.820	4.660	4.870	-	-	300	1,431	4.7700	2.885	2.789	2.914	-	-	501	2.8546	0.00%
2014-05-26	0	4.820	4.650	4.950	-	-	0	0	-	2.885	2.783	2.962	-	-	0	-	0.00%
2014-05-23	0	4.820	4.800	4.940	-	-	0	0	-	2.885	2.873	2.956	-	-	0	-	0.00%
2014-05-22	0	4.820	4.700	4.870	-	-	0	0	-	2.885	2.813	2.914	-	-	0	-	0.00%
2014-05-21	0	4.820	4.800	4.860	4.820	4.820	4,000	19,280	4.8200	2.885	2.873	2.908	2.885	2.885	6,684	2.8845	-1.43%
2014-05-20	0	4.890	4.690	4.960	-	-	0	0	-	2.926	2.807	2.968	-	-	0	-	0.00%
2014-05-19	0	4.890	4.800	4.910	-	-	0	0	-	2.926	2.873	2.938	-	-	0	-	0.00%
2014-05-16	0	4.890	4.790	4.970	-	-	0	0	-	2.926	2.867	2.974	-	-	0	-	0.00%
2014-05-15	0	4.890	4.840	4.870	4.730	4.900	44,300	214,258	4.8365	2.926	2.897	2.914	2.831	2.932	74,024	2.8944	-0.20%
2014-05-14	0	4.900	4.840	4.900	4.850	4.940	24,000	117,040	4.8767	2.932	2.897	2.932	2.902	2.956	40,104	2.9184	-0.61%
2014-05-13	0	4.930	4.870	4.930	4.750	4.950	92,000	448,360	4.8735	2.950	2.914	2.950	2.843	2.962	153,730	2.9165	-0.80%
2014-05-12	0	4.970	4.940	4.990	4.880	4.980	24,000	118,220	4.9258	2.974	2.956	2.986	2.920	2.980	40,104	2.9479	-0.20%
2014-05-09	0	4.980	4.980	5.020	4.790	5.000	142,000	697,560	4.9124	2.980	2.980	3.004	2.867	2.992	237,279	2.9398	0.20%
2014-05-08	0	4.970	4.930	4.980	4.720	5.050	126,000	623,020	4.9446	2.974	2.950	2.980	2.825	3.022	210,544	2.9591	0.40%
2014-05-07	0	4.950	4.910	4.950	4.860	5.000	70,000	343,980	4.9140	2.962	2.938	2.962	2.908	2.992	116,969	2.9408	-1.00%
2014-05-05	0	5.000	4.990	5.000	4.790	5.080	428,000	2,140,640	5.0015	2.992	2.986	2.992	2.867	3.040	715,180	2.9931	-0.79%
2014-05-02	0	5.040	4.920	5.040	5.070	5.070	2,000	10,140	5.0700	3.016	2.944	3.016	3.034	3.034	3,342	3.0341	-1.18%
2014-04-30	0	5.100	5.030	5.100	4.980	5.150	92,000	466,380	5.0693	3.052	3.010	3.052	2.980	3.082	153,730	3.0338	-0.78%
2014-04-29	0	5.140	5.080	5.140	5.000	5.140	70,000	355,120	5.0731	3.076	3.040	3.076	2.992	3.076	116,969	3.0360	0.19%
2014-04-28	0	5.130	5.120	5.150	4.900	5.200	300,000	1,523,500	5.0783	3.070	3.064	3.082	2.932	3.112	501,295	3.0391	-1.35%
2014-04-25	0	5.200	5.170	5.220	5.150	5.200	60,000	309,840	5.1640	3.112	3.094	3.124	3.082	3.112	100,259	3.0904	-1.14%
2014-04-24	0	5.260	5.260	5.280	5.210	5.300	118,000	620,080	5.2549	3.148	3.148	3.160	3.118	3.172	197,176	3.1448	-0.75%
2014-04-23	0	5.300	5.260	5.350	5.210	5.300	108,000	571,440	5.2911	3.172	3.148	3.202	3.118	3.172	180,466	3.1665	0.76%
2014-04-22	0	5.260	5.250	5.290	5.200	5.340	52,000	273,340	5.2565	3.148	3.142	3.166	3.112	3.196	86,891	3.1458	-1.13%
2014-04-17	0	5.320	5.240	5.320	5.200	5.320	66,000	346,580	5.2512	3.184	3.136	3.184	3.112	3.184	110,285	3.1426	0.57%
2014-04-16	0	5.290	5.220	5.340	5.220	5.290	90,000	471,980	5.2442	3.166	3.124	3.196	3.124	3.166	150,388	3.1384	0.95%
2014-04-15	0	5.240	5.170	5.240	5.170	5.300	26,000	136,480	5.2492	3.136	3.094	3.136	3.094	3.172	43,446	3.1414	-0.76%
2014-04-14	0	5.280	5.120	5.280	-	-	0	0	-	3.160	3.064	3.160	-	-	0	-	-0.38%
2014-04-11	0	5.300	5.300	5.340	5.260	5.320	12,000	63,720	5.3100	3.172	3.172	3.196	3.148	3.184	20,052	3.1778	-0.93%
2014-04-10	0	5.350	5.350	5.370	5.310	5.370	6,000	32,060	5.3433	3.202	3.202	3.214	3.178	3.214	10,026	3.1977	-0.93%
2014-04-09	0	5.400	5.320	5.400	5.230	5.410	66,000	353,820	5.3609	3.232	3.184	3.232	3.130	3.238	110,285	3.2082	0.93%
2014-04-08	0	5.350	5.350	5.380	5.170	5.440	102,000	540,260	5.2967	3.202	3.202	3.220	3.094	3.256	170,440	3.1698	0.00%
2014-04-07	0	5.350	5.320	5.370	5.310	5.480	82,000	442,260	5.3934	3.202	3.184	3.214	3.178	3.280	137,021	3.2277	0.94%
2014-04-04	0	5.300	5.300	5.350	5.300	5.400	28,000	150,080	5.3600	3.172	3.172	3.202	3.172	3.232	46,787	3.2077	-2.57%
2014-04-03	0	5.440	5.430	5.450	5.400	5.500	50,000	271,140	5.4228	3.256	3.250	3.262	3.232	3.291	83,549	3.2453	0.37%
2014-04-02	0	5.420	5.420	5.490	5.420	5.420	20,000	108,400	5.4200	3.244	3.244	3.285	3.244	3.244	33,420	3.2436	-1.45%
2014-04-01	0	5.500	5.430	5.500	-	-	0	0	-	3.291	3.250	3.291	-	-	0	-	0.00%
2014-03-31	0	5.500	5.380	5.500	-	-	0	0	-	3.291	3.220	3.291	-	-	0	-	0.00%
2014-03-28	0	5.500	5.410	5.500	5.500	5.500	34,000	186,680	5.4906	3.291	3.238	3.291	3.291	3.291	56,813	3.2858	0.00%
2014-03-27	0	5.500	5.440	5.500	5.370	5.500	138,000	749,660	5.4323	3.291	3.256	3.291	3.214	3.291	230,595	3.2510	0.18%
2014-03-26	0	5.490	5.390	5.490	-	-	0	0	-	3.285	3.226	3.285	-	-	0	-	0.00%
2014-03-25	0	5.490	5.380	5.490	5.500	5.500	14,000	77,000	5.5000	3.285	3.220	3.285	3.291	3.291	23,394	3.2915	-0.18%
2014-03-24	0	5.500	5.440	5.500	5.390	5.500	36,000	196,500	5.4583	3.291	3.256	3.291	3.226	3.291	60,155	3.2665	0.00%
2014-03-21	0	5.500	5.390	5.500	5.380	5.600	218,000	1,207,000	5.5367	3.291	3.226	3.291	3.220	3.351	364,274	3.3134	1.29%
2014-03-20	0	5.430	5.270	5.460	5.360	5.510	22,000	119,960	5.4527	3.250	3.154	3.268	3.208	3.297	36,762	3.2632	-2.86%
2014-03-19	0	5.590	5.520	5.590	5.500	5.590	64,000	354,360	5.5369	3.345	3.303	3.345	3.291	3.345	106,943	3.3135	0.90%
2014-03-18	0	5.540	5.490	5.540	5.480	5.590	82,000	453,340	5.5285	3.315	3.285	3.315	3.280	3.345	137,021	3.3086	1.28%
2014-03-17	0	5.470	5.400	5.480	5.370	5.560	14,000	77,300	5.5214	3.274	3.232	3.280	3.214	3.327	23,394	3.3043	-1.62%
2014-03-14	0	5.560	5.500	5.570	5.440	5.590	48,000	263,720	5.4942	3.327	3.291	3.333	3.256	3.345	80,207	3.2880	0.72%
2014-03-13	0	5.520	5.500	5.620	5.520	5.530	4,000	22,100	5.5250	3.303	3.291	3.363	3.303	3.309	6,684	3.3064	-2.47%
2014-03-12	0	5.660	5.610	5.670	5.550	5.750	332,000	1,876,940	5.6534	3.387	3.357	3.393	3.321	3.441	554,766	3.3833	1.98%
2014-03-11	0	5.550	5.490	5.550	5.450	5.550	94,000	518,160	5.5123	3.321	3.285	3.321	3.262	3.321	157,072	3.2989	0.00%
2014-03-10	0	5.550	5.460	5.550	5.530	5.580	68,000	377,040	5.5447	3.321	3.268	3.321	3.309	3.339	113,627	3.3182	1.46%
2014-03-07	0	5.470	5.470	5.550	5.320	5.580	266,000	1,458,360	5.4826	3.274	3.274	3.321	3.184	3.339	444,481	3.2810	0.55%
2014-03-06	0	5.440	5.350	5.440	5.310	5.470	14,000	76,260	5.4471	3.256	3.202	3.256	3.178	3.274	23,394	3.2598	0.00%
2014-03-05	0	5.440	5.380	5.450	-	-	0	0	-	3.256	3.220	3.262	-	-	0	-	0.00%
2014-03-04	0	5.440	5.390	5.440	5.290	5.500	120,000	645,920	5.3827	3.256	3.226	3.256	3.166	3.291	200,518	3.2213	0.18%
2014-03-03	0	5.430	5.400	5.430	5.400	5.550	120,000	654,960	5.4580	3.250	3.232	3.250	3.232	3.321	200,518	3.2663	-2.86%
2014-02-28	0	5.590	5.580	5.590	5.520	5.600	88,000	491,140	5.5811	3.345	3.339	3.345	3.303	3.351	147,046	3.3400	-0.18%
2014-02-27	0	5.600	5.550	5.600	5.600	5.630	60,000	336,120	5.6020	3.351	3.321	3.351	3.351	3.369	100,259	3.3525	0.00%
2014-02-26	0	5.600	5.560	5.600	5.510	5.600	170,000	947,560	5.5739	3.351	3.327	3.351	3.297	3.351	284,067	3.3357	0.00%
2014-02-25	0	5.600	5.600	5.620	5.530	5.620	80,000	447,660	5.5958	3.351	3.351	3.363	3.309	3.363	133,679	3.3488	0.00%
2014-02-24	0	5.600	5.530	5.600	5.500	5.610	122,000	682,720	5.5961	3.351	3.309	3.351	3.291	3.357	203,860	3.3490	0.00%
2014-02-21	0	5.600	5.560	5.600	5.580	5.640	94,000	525,520	5.5906	3.351	3.327	3.351	3.339	3.375	157,072	3.3457	0.90%
2014-02-20	0	5.550	5.520	5.600	5.510	5.600	84,000	466,160	5.5495	3.321	3.303	3.351	3.297	3.351	140,362	3.3211	0.18%
2014-02-19	0	5.540	5.430	5.540	5.540	5.540	2,000	11,080	5.5400	3.315	3.250	3.315	3.315	3.315	3,342	3.3154	0.00%
2014-02-18	0	5.540	5.540	5.600	5.540	5.600	24,000	133,980	5.5825	3.315	3.315	3.351	3.315	3.351	40,104	3.3409	-1.07%
2014-02-17	0	5.600	5.520	5.600	5.370	5.640	300,000	1,660,240	5.5341	3.351	3.303	3.351	3.214	3.375	501,295	3.3119	0.00%
2014-02-14	0	5.600	5.500	5.600	5.380	5.600	96,000	524,840	5.4671	3.351	3.291	3.351	3.220	3.351	160,414	3.2718	2.38%
2014-02-13	0	5.470	5.410	5.470	5.330	5.500	482,000	2,613,220	5.4216	3.274	3.238	3.274	3.190	3.291	805,413	3.2446	2.43%
2014-02-12	0	5.340	5.310	5.350	5.310	5.400	168,000	899,600	5.3548	3.196	3.178	3.202	3.178	3.232	280,725	3.2046	0.19%
2014-02-11	0	5.330	5.330	5.340	5.250	5.450	104,000	556,860	5.3544	3.190	3.190	3.196	3.142	3.262	173,782	3.2044	-1.30%
2014-02-10	0	5.400	5.340	5.400	5.350	5.500	440,000	2,385,040	5.4205	3.232	3.196	3.232	3.202	3.291	735,232	3.2439	0.93%
2014-02-07	0	5.350	5.340	5.350	5.340	5.400	130,000	697,640	5.3665	3.202	3.196	3.202	3.196	3.232	217,228	3.2116	0.56%
2014-02-06	0	5.320	5.240	5.330	-	-	0	0	-	3.184	3.136	3.190	-	-	0	-	0.00%
2014-02-05	0	5.320	5.280	5.320	5.280	5.320	116,000	613,400	5.2879	3.184	3.160	3.184	3.160	3.184	193,834	3.1646	-0.56%
2014-02-04	0	5.350	5.280	5.350	5.280	5.410	188,000	1,004,160	5.3413	3.202	3.160	3.202	3.160	3.238	314,145	3.1965	-0.19%
2014-01-30	0	5.360	5.270	5.360	5.300	5.360	42,000	223,720	5.3267	3.208	3.154	3.208	3.172	3.208	70,181	3.1877	1.90%
2014-01-29	0	5.260	5.220	5.290	5.190	5.300	88,000	461,700	5.2466	3.148	3.124	3.166	3.106	3.172	147,046	3.1398	2.33%
2014-01-28	0	5.140	5.060	5.140	5.050	5.190	132,000	669,960	5.0755	3.076	3.028	3.076	3.022	3.106	220,570	3.0374	-0.96%
2014-01-27	0	5.190	5.090	5.190	5.000	5.200	142,000	720,480	5.0738	3.106	3.046	3.106	2.992	3.112	237,279	3.0364	-1.33%
2014-01-24	0	5.260	5.120	5.280	5.250	5.300	46,000	242,700	5.2761	3.148	3.064	3.160	3.142	3.172	76,865	3.1575	-2.41%
2014-01-23	0	5.390	5.300	5.400	5.400	5.440	68,000	367,580	5.4056	3.226	3.172	3.232	3.232	3.256	113,627	3.2350	-1.10%
2014-01-22	0	5.450	5.420	5.490	5.280	5.450	138,000	740,580	5.3665	3.262	3.244	3.285	3.160	3.262	230,595	3.2116	-1.80%
2014-01-21	0	5.550	5.450	5.600	5.460	5.550	60,000	330,240	5.5040	3.321	3.262	3.351	3.268	3.321	100,259	3.2939	0.91%
2014-01-20	0	5.500	5.500	5.530	5.500	5.580	130,000	715,920	5.5071	3.291	3.291	3.309	3.291	3.339	217,228	3.2957	-1.79%
2014-01-17	0	5.600	5.550	5.720	5.600	5.660	140,000	787,760	5.6269	3.351	3.321	3.423	3.351	3.387	233,937	3.3674	-0.88%
2014-01-16	0	5.650	5.650	5.720	5.600	5.710	144,000	812,020	5.6390	3.381	3.381	3.423	3.351	3.417	240,621	3.3747	-1.05%
2014-01-15	0	5.710	5.710	5.740	5.670	5.780	102,000	582,520	5.7110	3.417	3.417	3.435	3.393	3.459	170,440	3.4177	0.71%
2014-01-14	0	5.670	5.620	5.670	5.600	5.720	238,000	1,342,080	5.6390	3.393	3.363	3.393	3.351	3.423	397,694	3.3747	-0.87%
2014-01-13	0	5.720	5.650	5.720	5.550	5.780	1,183,000	6,686,620	5.6523	3.423	3.381	3.423	3.321	3.459	1,976,772	3.3826	4.95%
2014-01-10	0	5.450	5.400	5.480	5.450	5.590	130,000	716,980	5.5152	3.262	3.232	3.280	3.262	3.345	217,228	3.3006	-2.68%
2014-01-09	0	5.600	5.600	5.680	5.550	5.600	74,000	412,020	5.5678	3.351	3.351	3.399	3.321	3.351	123,653	3.3321	-1.75%
2014-01-08	0	5.700	5.650	5.710	5.600	5.700	112,000	631,820	5.6413	3.411	3.381	3.417	3.351	3.411	187,150	3.3760	0.18%
2014-01-07	0	5.690	5.600	5.700	5.350	5.810	1,612,000	9,131,600	5.6648	3.405	3.351	3.411	3.202	3.477	2,693,623	3.3901	-1.04%
2014-01-06	0	5.750	5.750	5.800	5.540	5.840	418,000	2,394,060	5.7274	3.441	3.441	3.471	3.315	3.495	698,470	3.4276	0.52%
2014-01-03	0	5.720	5.700	5.720	5.250	5.740	1,062,000	5,825,520	5.4854	3.423	3.411	3.423	3.142	3.435	1,774,583	3.2828	7.32%
2014-01-02	0	5.330	5.300	5.330	5.150	5.330	420,000	2,200,360	5.2390	3.190	3.172	3.190	3.082	3.190	701,812	3.1353	4.51%
2013-12-31	0	5.100	5.050	5.100	5.100	5.110	8,000	40,860	5.1075	3.052	3.022	3.052	3.052	3.058	13,368	3.0566	-1.35%
2013-12-30	0	5.170	5.110	5.170	5.110	5.300	340,000	1,750,420	5.1483	3.094	3.058	3.094	3.058	3.172	568,134	3.0810	-2.45%
2013-12-27	0	5.300	5.200	5.300	5.050	5.300	190,000	976,300	5.1384	3.172	3.112	3.172	3.022	3.172	317,487	3.0751	3.92%
2013-12-24	0	5.100	5.050	5.100	5.050	5.120	180,000	913,160	5.0731	3.052	3.022	3.052	3.022	3.064	300,777	3.0360	-0.20%
2013-12-23	0	5.110	5.050	5.110	5.070	5.200	38,000	193,840	5.1011	3.058	3.022	3.058	3.034	3.112	63,497	3.0527	-0.97%
2013-12-20	0	5.160	5.100	5.160	5.000	5.160	386,000	1,945,740	5.0408	3.088	3.052	3.088	2.992	3.088	644,999	3.0167	1.38%
2013-12-19	0	5.090	5.030	5.100	5.020	5.260	464,000	2,376,800	5.1224	3.046	3.010	3.052	3.004	3.148	775,336	3.0655	0.99%
2013-12-18	0	5.040	5.000	5.040	4.900	5.110	910,000	4,528,540	4.9764	3.016	2.992	3.016	2.932	3.058	1,520,594	2.9781	-1.18%
2013-12-17	0	5.100	5.100	5.150	5.070	5.150	226,000	1,152,900	5.1013	3.052	3.052	3.082	3.034	3.082	377,642	3.0529	0.00%
2013-12-16	0	5.100	5.070	5.100	5.050	5.150	238,000	1,206,700	5.0702	3.052	3.034	3.052	3.022	3.082	397,694	3.0342	-0.97%
2013-12-13	0	5.170	5.110	5.170	5.020	5.400	428,000	2,221,520	5.1905	3.082	3.046	3.082	2.993	3.219	717,958	3.0942	1.77%
2013-12-12	0	5.080	5.030	5.080	4.900	5.080	385,000	1,933,520	5.0221	3.028	2.999	3.028	2.921	3.028	645,826	2.9939	1.40%
2013-12-11	0	5.010	5.000	5.010	4.970	5.080	632,000	3,162,980	5.0047	2.987	2.981	2.987	2.963	3.028	1,060,162	2.9835	-1.38%
2013-12-10	0	5.080	5.040	5.080	4.700	5.080	855,702	4,221,793	4.9337	3.028	3.005	3.028	2.802	3.028	1,435,415	2.9412	8.09%
2013-12-09	0	4.700	4.690	4.700	4.500	4.900	1,116,002	5,270,389	4.7226	2.802	2.796	2.802	2.683	2.921	1,872,061	2.8153	-4.08%
2013-12-06	0	4.900	4.810	4.900	4.800	5.140	1,300,000	6,389,690	4.9151	2.921	2.867	2.921	2.861	3.064	2,180,712	2.9301	0.00%
2013-12-05	0	4.900	4.880	4.910	4.710	5.430	5,136,000	26,415,740	5.1433	2.921	2.909	2.927	2.808	3.237	8,615,492	3.0661	-0.81%
2013-12-04	0	4.940	4.930	4.940	4.410	4.950	3,318,002	15,731,349	4.7412	2.945	2.939	2.945	2.629	2.951	5,565,853	2.8264	11.01%
2013-12-03	0	4.450	4.450	4.460	4.110	4.470	2,302,000	10,032,940	4.3584	2.653	2.653	2.659	2.450	2.665	3,861,539	2.5982	7.75%
2013-12-02	0	4.130	4.140	4.150	3.900	4.230	2,172,000	8,915,960	4.1050	2.462	2.468	2.474	2.325	2.522	3,643,467	2.4471	5.63%
2013-11-29	0	3.910	3.910	3.920	3.790	3.910	674,000	2,593,860	3.8485	2.331	2.331	2.337	2.259	2.331	1,130,616	2.2942	3.17%
2013-11-28	0	3.790	3.750	3.800	3.700	3.840	728,000	2,733,700	3.7551	2.259	2.236	2.265	2.206	2.289	1,221,199	2.2385	1.88%
2013-11-27	0	3.720	3.720	3.730	3.630	3.750	214,000	796,780	3.7233	2.218	2.218	2.224	2.164	2.236	358,979	2.2196	1.36%
2013-11-26	0	3.670	3.630	3.670	3.640	3.760	354,000	1,310,280	3.7014	2.188	2.164	2.188	2.170	2.241	593,825	2.2065	-1.34%
2013-11-25	0	3.720	3.720	3.730	3.620	3.750	504,000	1,873,000	3.7163	2.218	2.218	2.224	2.158	2.236	845,445	2.2154	2.48%
2013-11-22	0	3.630	3.590	3.630	3.580	3.630	992,000	3,578,940	3.6078	2.164	2.140	2.164	2.134	2.164	1,664,051	2.1507	1.40%
2013-11-21	0	3.580	3.570	3.580	3.520	3.610	1,710,300	6,122,122	3.5796	2.134	2.128	2.134	2.098	2.152	2,868,979	2.1339	0.28%
2013-11-20	0	3.570	3.510	3.580	3.460	3.590	772,000	2,719,180	3.5223	2.128	2.092	2.134	2.063	2.140	1,295,008	2.0997	2.88%
2013-11-19	0	3.470	3.450	3.470	3.440	3.480	546,000	1,879,780	3.4428	2.069	2.057	2.069	2.051	2.075	915,899	2.0524	1.46%
2013-11-18	0	3.420	3.420	3.510	3.420	3.550	1,118,000	3,880,480	3.4709	2.039	2.039	2.092	2.039	2.116	1,875,413	2.0691	-0.58%
2013-11-15	0	3.440	3.410	3.440	3.410	3.500	464,000	1,608,980	3.4676	2.051	2.033	2.051	2.033	2.086	778,347	2.0672	0.00%
2013-11-14	0	3.440	3.440	3.450	3.330	3.450	260,000	880,260	3.3856	2.051	2.051	2.057	1.985	2.057	436,142	2.0183	2.08%
2013-11-13	0	3.370	3.320	3.370	3.300	3.370	296,000	986,320	3.3322	2.009	1.979	2.009	1.967	2.009	496,531	1.9864	0.00%
2013-11-12	0	3.370	3.310	3.370	3.190	3.370	316,000	1,031,180	3.2632	2.009	1.973	2.009	1.902	2.009	530,081	1.9453	5.97%
2013-11-11	0	3.180	3.180	3.240	3.180	3.200	198,000	630,640	3.1851	1.896	1.896	1.931	1.896	1.908	332,139	1.8987	-0.62%
2013-11-08	0	3.200	3.180	3.220	3.180	3.230	150,000	479,500	3.1967	1.908	1.896	1.920	1.896	1.926	251,621	1.9056	0.00%
2013-11-07	0	3.200	3.190	3.220	3.190	3.220	258,000	825,420	3.1993	1.908	1.902	1.920	1.902	1.920	432,788	1.9072	0.00%
2013-11-06	0	3.200	3.190	3.220	3.180	3.250	426,000	1,363,920	3.2017	1.908	1.902	1.920	1.896	1.937	714,603	1.9086	0.00%
2013-11-05	0	3.200	3.200	3.250	3.200	3.240	432,000	1,387,260	3.2113	1.908	1.908	1.937	1.908	1.931	724,668	1.9143	-1.54%
2013-11-04	0	3.250	3.200	3.250	3.200	3.250	198,000	636,420	3.2142	1.937	1.908	1.937	1.908	1.937	332,139	1.9161	1.56%
2013-11-01	0	3.200	3.190	3.230	3.180	3.220	406,000	1,298,140	3.1974	1.908	1.902	1.926	1.896	1.920	681,053	1.9061	0.63%
2013-10-31	0	3.180	3.180	3.200	3.180	3.220	612,000	1,961,560	3.2052	1.896	1.896	1.908	1.896	1.920	1,026,612	1.9107	-0.62%
2013-10-30	0	3.200	3.180	3.200	3.160	3.270	434,000	1,396,920	3.2187	1.908	1.896	1.908	1.884	1.949	728,022	1.9188	-2.44%
2013-10-29	0	3.280	3.280	3.300	3.270	3.600	1,362,000	4,503,140	3.3063	1.955	1.955	1.967	1.949	2.146	2,284,716	1.9710	0.31%
2013-10-28	0	3.270	3.270	3.300	3.270	3.330	218,000	718,720	3.2969	1.949	1.949	1.967	1.949	1.985	365,689	1.9654	-0.30%
2013-10-25	0	3.280	3.280	3.340	3.130	3.350	282,000	910,800	3.2298	1.955	1.955	1.991	1.866	1.997	473,047	1.9254	1.55%
2013-10-24	0	3.230	3.230	3.280	3.230	3.280	62,000	200,480	3.2335	1.926	1.926	1.955	1.926	1.955	104,003	1.9276	0.00%
2013-10-23	0	3.230	3.210	3.230	3.230	3.250	34,000	110,020	3.2359	1.926	1.914	1.926	1.926	1.937	57,034	1.9290	-2.42%
2013-10-22	0	3.310	3.250	3.310	3.250	3.320	166,100	546,851	3.2923	1.973	1.937	1.973	1.937	1.979	278,628	1.9627	-0.60%
2013-10-21	0	3.330	3.290	3.330	3.300	3.340	226,000	751,060	3.3233	1.985	1.961	1.985	1.967	1.991	379,108	1.9811	0.30%
2013-10-18	0	3.320	3.310	3.330	3.200	3.320	586,000	1,921,860	3.2796	1.979	1.973	1.985	1.908	1.979	982,998	1.9551	4.40%
2013-10-17	0	3.180	3.140	3.180	3.040	3.220	310,000	983,260	3.1718	1.896	1.872	1.896	1.812	1.920	520,016	1.8908	1.60%
2013-10-16	0	3.130	3.150	3.160	3.120	3.220	1,344,000	4,231,700	3.1486	1.866	1.878	1.884	1.860	1.920	2,254,521	1.8770	0.00%
2013-10-15	0	3.130	3.110	3.130	3.050	3.140	802,000	2,503,960	3.1221	1.866	1.854	1.866	1.818	1.872	1,345,332	1.8612	1.62%
2013-10-11	0	3.080	3.060	3.080	3.060	3.110	192,000	591,760	3.0821	1.836	1.824	1.836	1.824	1.854	322,074	1.8373	-0.32%
2013-10-10	0	3.090	3.060	3.090	3.050	3.100	236,000	726,400	3.0780	1.842	1.824	1.842	1.818	1.848	395,883	1.8349	0.00%
2013-10-09	0	3.090	3.000	3.090	2.930	3.090	2,476,000	7,277,040	2.9390	1.842	1.788	1.842	1.747	1.842	4,153,419	1.7521	3.69%
2013-10-08	0	2.980	2.940	2.980	2.910	3.000	1,070,000	3,133,900	2.9289	1.776	1.753	1.776	1.735	1.788	1,794,894	1.7460	1.02%
2013-10-07	0	2.950	2.900	2.950	-	-	0	0	-	1.759	1.729	1.759	-	-	0	-	-0.67%
2013-10-04	0	2.970	2.910	2.970	2.870	2.970	50,000	145,240	2.9048	1.771	1.735	1.771	1.711	1.771	83,874	1.7317	1.37%
2013-10-03	0	2.930	2.920	2.930	2.870	2.960	8,000	23,420	2.9275	1.747	1.741	1.747	1.711	1.765	13,420	1.7452	-0.34%
2013-10-02	0	2.940	2.880	2.980	-	-	0	0	-	1.753	1.717	1.776	-	-	0	-	0.00%
2013-09-30	0	2.940	2.900	2.980	2.840	2.940	40,000	116,020	2.9005	1.753	1.729	1.776	1.693	1.753	67,099	1.7291	0.00%
2013-09-27	0	2.940	2.900	2.940	2.900	2.980	34,000	99,920	2.9388	1.753	1.729	1.753	1.729	1.776	57,034	1.7519	2.08%
2013-09-26	0	2.880	2.870	2.920	2.880	2.880	28,000	80,640	2.8800	1.717	1.711	1.741	1.717	1.717	46,969	1.7169	-1.03%
2013-09-25	0	2.910	2.890	2.900	2.860	2.970	46,000	135,680	2.9496	1.735	1.723	1.729	1.705	1.771	77,164	1.7583	-1.02%
2013-09-24	0	2.940	2.850	2.960	2.930	2.940	174,000	511,540	2.9399	1.753	1.699	1.765	1.747	1.753	291,880	1.7526	3.16%
2013-09-23	0	2.850	2.850	2.970	2.850	2.850	2,000	5,700	2.8500	1.699	1.699	1.771	1.699	1.699	3,355	1.6990	-3.06%
2013-09-19	0	2.940	2.910	2.940	2.880	2.940	82,000	240,060	2.9276	1.753	1.735	1.753	1.717	1.753	137,553	1.7452	1.03%
2013-09-18	0	2.910	2.870	2.910	-	-	0	0	-	1.735	1.711	1.735	-	-	0	-	0.00%
2013-09-17	0	2.910	2.860	2.930	-	-	0	0	-	1.735	1.705	1.747	-	-	0	-	0.00%
2013-09-16	0	2.910	2.870	2.940	-	-	0	0	-	1.735	1.711	1.753	-	-	0	-	0.00%
2013-09-13	0	2.910	2.880	2.920	2.870	2.910	36,000	104,200	2.8944	1.735	1.717	1.741	1.711	1.735	60,389	1.7255	-0.34%
2013-09-12	0	2.920	2.880	2.930	2.920	2.920	24,000	70,080	2.9200	1.741	1.717	1.747	1.741	1.741	40,259	1.7407	0.00%
2013-09-11	0	2.920	2.890	2.930	2.820	2.940	94,000	271,200	2.8851	1.741	1.723	1.747	1.681	1.753	157,682	1.7199	1.39%
2013-09-10	0	2.880	2.860	2.890	2.850	2.930	140,000	403,560	2.8826	1.717	1.705	1.723	1.699	1.747	234,846	1.7184	-0.69%
2013-09-09	0	2.900	2.840	2.900	2.830	2.990	50,000	144,460	2.8892	1.729	1.693	1.729	1.687	1.782	83,874	1.7224	1.05%
2013-09-06	0	2.870	2.810	2.890	2.820	2.870	44,000	124,900	2.8386	1.711	1.675	1.723	1.681	1.711	73,809	1.6922	-0.69%
2013-09-05	0	2.890	2.890	2.900	2.850	2.850	6,000	17,100	2.8500	1.723	1.723	1.729	1.699	1.699	10,065	1.6990	0.70%
2013-09-04	0	2.870	2.830	2.890	2.770	2.870	12,000	33,940	2.8283	1.711	1.687	1.723	1.651	1.711	20,130	1.6861	0.70%
2013-09-03	0	2.850	2.850	2.900	2.850	2.900	30,000	86,000	2.8667	1.699	1.699	1.729	1.699	1.729	50,324	1.7089	-1.72%
2013-09-02	0	2.900	2.890	2.940	2.890	2.960	98,000	286,760	2.9261	1.729	1.723	1.753	1.723	1.765	164,392	1.7444	-2.36%
2013-08-30	0	2.970	2.920	2.970	2.930	2.990	106,000	314,420	2.9662	1.771	1.741	1.771	1.747	1.782	177,812	1.7683	3.12%
2013-08-29	0	2.880	2.850	2.920	2.850	2.880	226,000	645,960	2.8582	1.717	1.699	1.741	1.699	1.717	379,108	1.7039	-1.37%
2013-08-28	0	2.920	2.910	2.980	2.920	3.070	96,000	286,380	2.9831	1.741	1.735	1.776	1.741	1.830	161,037	1.7783	-0.34%
2013-08-27	0	2.980	2.910	2.990	2.930	2.980	14,000	41,380	2.9557	1.747	1.706	1.753	1.717	1.747	23,885	1.7324	-0.33%
2013-08-26	0	2.990	2.930	2.990	2.950	3.030	52,000	155,500	2.9904	1.753	1.717	1.753	1.729	1.776	88,717	1.7528	1.01%
2013-08-23	0	2.960	2.960	2.990	2.860	3.090	106,000	315,660	2.9779	1.735	1.735	1.753	1.676	1.811	180,846	1.7455	-0.34%
2013-08-22	0	2.970	2.880	2.970	-	-	0	0	-	1.741	1.688	1.741	-	-	0	-	-1.00%
2013-08-21	0	3.000	2.940	3.000	3.050	3.080	60,000	184,060	3.0677	1.758	1.723	1.758	1.788	1.805	102,366	1.7981	0.33%
2013-08-20	0	2.990	2.990	3.000	2.950	3.020	14,000	41,780	2.9843	1.753	1.753	1.758	1.729	1.770	23,885	1.7492	0.34%
2013-08-19	0	2.980	2.960	3.000	2.910	3.090	64,000	194,080	3.0325	1.747	1.735	1.758	1.706	1.811	109,190	1.7774	0.00%
2013-08-16	0	2.980	2.900	2.980	2.920	3.000	42,000	125,040	2.9771	1.747	1.700	1.747	1.712	1.758	71,656	1.7450	2.05%
2013-08-15	0	2.920	2.860	2.920	2.920	2.920	22,000	64,240	2.9200	1.712	1.676	1.712	1.712	1.712	37,534	1.7115	-0.68%
2013-08-13	0	2.940	2.900	2.990	2.850	2.940	8,000	23,160	2.8950	1.723	1.700	1.753	1.670	1.723	13,649	1.6969	-1.67%
2013-08-12	0	2.990	2.940	2.990	2.900	2.990	80,000	234,620	2.9328	1.753	1.723	1.753	1.700	1.753	136,488	1.7190	1.70%
2013-08-09	0	2.940	2.850	2.940	2.940	2.940	550,000	1,617,000	2.9400	1.723	1.670	1.723	1.723	1.723	938,353	1.7232	-0.34%
2013-08-08	0	2.950	2.850	2.950	-	-	0	0	-	1.729	1.670	1.729	-	-	0	-	-1.01%
2013-08-07	0	2.980	2.880	2.980	-	-	0	0	-	1.747	1.688	1.747	-	-	0	-	-0.33%
2013-08-06	0	2.990	2.840	2.990	-	-	0	0	-	1.753	1.665	1.753	-	-	0	-	0.00%
2013-08-05	0	2.990	2.910	2.990	-	-	0	0	-	1.753	1.706	1.753	-	-	0	-	0.00%
2013-08-02	0	2.990	2.910	2.990	-	-	0	0	-	1.753	1.706	1.753	-	-	0	-	0.00%
2013-08-01	0	2.990	2.930	2.990	2.930	3.060	60,000	180,900	3.0150	1.753	1.717	1.753	1.717	1.794	102,366	1.7672	2.05%
2013-07-31	0	2.930	2.930	2.960	2.880	2.930	6,000	17,380	2.8967	1.717	1.717	1.735	1.688	1.717	10,237	1.6978	-0.68%
2013-07-30	0	2.950	2.940	2.980	2.900	2.950	84,000	245,060	2.9174	1.729	1.723	1.747	1.700	1.729	143,312	1.7100	0.00%
2013-07-29	0	2.950	2.910	2.950	2.890	2.960	42,750	124,990	2.9237	1.729	1.706	1.729	1.694	1.735	72,936	1.7137	-0.67%
2013-07-26	0	2.970	2.920	2.970	2.970	2.980	26,000	77,400	2.9769	1.741	1.712	1.741	1.741	1.747	44,359	1.7449	1.71%
2013-07-25	0	2.920	2.920	2.990	2.880	3.000	144,000	425,380	2.9540	1.712	1.712	1.753	1.688	1.758	245,678	1.7315	-1.02%
2013-07-24	0	2.950	2.900	2.950	2.950	3.000	42,000	124,640	2.9676	1.729	1.700	1.729	1.729	1.758	71,656	1.7394	1.72%
2013-07-23	0	2.900	2.850	2.920	2.850	2.930	18,000	52,300	2.9056	1.700	1.670	1.712	1.670	1.717	30,710	1.7030	-1.02%
2013-07-22	0	2.930	2.850	2.930	2.840	2.930	34,000	98,720	2.9035	1.717	1.670	1.717	1.665	1.717	58,007	1.7019	1.74%
2013-07-19	0	2.880	2.870	2.880	2.790	2.880	630,750	1,783,777	2.8280	1.688	1.682	1.688	1.635	1.688	1,076,121	1.6576	-0.35%
2013-07-18	0	2.890	2.870	2.930	-	-	0	0	-	1.694	1.682	1.717	-	-	0	-	0.00%
2013-07-17	0	2.890	2.870	2.900	2.840	2.900	114,000	327,720	2.8747	1.694	1.682	1.700	1.665	1.700	194,495	1.6850	-1.37%
2013-07-16	0	2.930	2.860	2.930	-	-	0	0	-	1.717	1.676	1.717	-	-	0	-	0.00%
2013-07-15	0	2.930	2.900	2.940	2.800	2.950	168,000	487,400	2.9012	1.717	1.700	1.723	1.641	1.729	286,624	1.7005	-1.01%
2013-07-12	0	2.960	2.890	2.960	2.890	2.970	40,000	117,380	2.9345	1.735	1.694	1.735	1.694	1.741	68,244	1.7200	1.37%
2013-07-11	0	2.920	2.830	2.920	-	-	0	0	-	1.712	1.659	1.712	-	-	0	-	0.00%
2013-07-10	0	2.920	2.920	2.930	-	-	0	0	-	1.712	1.712	1.717	-	-	0	-	0.00%
2013-07-09	0	2.920	2.900	2.920	2.840	3.000	163,000	481,650	2.9549	1.712	1.700	1.712	1.665	1.758	278,094	1.7320	1.39%
2013-07-08	0	2.880	2.880	2.890	2.770	2.930	102,000	285,500	2.7990	1.688	1.688	1.694	1.624	1.717	174,022	1.6406	0.00%
2013-07-05	0	2.880	2.850	2.880	2.960	2.970	24,000	71,080	2.9617	1.688	1.670	1.688	1.735	1.741	40,946	1.7359	0.00%
2013-07-04	0	2.880	2.870	2.890	2.790	2.990	116,000	336,280	2.8990	1.688	1.682	1.694	1.635	1.753	197,907	1.6992	-0.69%
2013-07-03	0	2.900	2.830	2.900	-	-	0	0	-	1.700	1.659	1.700	-	-	0	-	-1.69%
2013-07-02	0	2.950	2.860	2.950	2.950	2.990	20,000	59,360	2.9680	1.729	1.676	1.729	1.729	1.753	34,122	1.7396	0.00%
2013-06-28	0	2.950	2.770	2.950	2.810	3.010	390,500	1,150,970	2.9474	1.729	1.624	1.729	1.647	1.764	666,231	1.7276	-1.67%
2013-06-27	0	3.000	2.990	3.000	2.990	3.000	98,000	293,780	2.9978	1.758	1.753	1.758	1.753	1.758	167,197	1.7571	0.00%
2013-06-26	0	3.000	2.990	3.000	2.950	3.000	228,000	682,560	2.9937	1.758	1.753	1.758	1.729	1.758	388,990	1.7547	0.00%
2013-06-25	0	3.000	2.900	3.000	2.860	3.070	236,000	685,180	2.9033	1.758	1.700	1.758	1.676	1.799	402,639	1.7017	0.67%
2013-06-24	0	2.980	2.950	2.980	2.900	3.040	100,000	297,660	2.9766	1.747	1.729	1.747	1.700	1.782	170,610	1.7447	-1.32%
2013-06-21	0	3.020	2.810	3.030	3.020	3.020	4,000	12,080	3.0200	1.770	1.647	1.776	1.770	1.770	6,824	1.7701	1.68%
2013-06-20	0	2.970	2.970	3.000	2.900	2.950	56,000	164,200	2.9321	1.741	1.741	1.758	1.700	1.729	95,541	1.7186	-2.62%
2013-06-19	0	3.050	2.860	3.050	3.000	3.050	62,000	186,840	3.0135	1.788	1.676	1.788	1.758	1.788	105,778	1.7663	0.66%
2013-06-18	0	3.030	2.860	3.030	3.050	3.050	4,000	12,200	3.0500	1.776	1.676	1.776	1.788	1.788	6,824	1.7877	1.68%
2013-06-17	0	2.980	2.970	3.000	2.980	3.000	123,200	369,488	2.9991	1.747	1.741	1.758	1.747	1.758	210,191	1.7579	-0.67%
2013-06-14	0	3.000	2.900	3.000	3.000	3.000	194,000	582,000	3.0000	1.758	1.700	1.758	1.758	1.758	330,983	1.7584	0.00%
2013-06-13	0	3.000	2.840	3.000	3.000	3.000	22,000	66,000	3.0000	1.758	1.665	1.758	1.758	1.758	37,534	1.7584	-0.33%
2013-06-11	0	3.010	3.000	3.190	3.000	3.080	104,000	315,360	3.0323	1.764	1.758	1.870	1.758	1.805	177,434	1.7773	-1.95%
2013-06-10	0	3.070	3.050	3.130	-	-	6,000	18,540	3.0900	1.799	1.788	1.835	-	-	10,237	1.8112	0.00%
2013-06-07	0	3.070	3.020	3.070	-	-	0	0	-	1.799	1.770	1.799	-	-	0	-	0.00%
2013-06-06	0	3.070	3.060	3.100	3.050	3.090	44,000	134,920	3.0664	1.799	1.794	1.817	1.788	1.811	75,068	1.7973	-0.97%
2013-06-05	0	3.100	3.080	3.100	3.080	3.100	44,000	136,180	3.0950	1.817	1.805	1.817	1.805	1.817	75,068	1.8141	-0.96%
2013-06-04	0	3.130	3.130	3.150	3.130	3.300	156,000	496,080	3.1800	1.835	1.835	1.846	1.835	1.934	266,151	1.8639	0.32%
2013-06-03	0	3.120	3.080	3.120	3.100	3.120	88,000	274,400	3.1182	1.829	1.805	1.829	1.817	1.829	150,137	1.8277	0.65%
2013-05-31	0	3.100	3.100	3.110	3.030	3.110	610,000	1,866,120	3.0592	1.817	1.817	1.823	1.776	1.823	1,040,719	1.7931	0.32%
2013-05-30	0	3.090	3.080	3.090	3.080	3.100	276,000	854,480	3.0959	1.811	1.805	1.811	1.805	1.817	470,883	1.8146	-1.59%
2013-05-29	0	3.140	3.140	3.190	3.070	3.230	603,000	1,879,470	3.1169	1.840	1.840	1.870	1.799	1.893	1,028,776	1.8269	-0.32%
2013-05-28	0	3.150	3.150	3.180	3.140	3.400	804,000	2,579,680	3.2086	1.846	1.846	1.864	1.840	1.993	1,371,702	1.8806	-2.17%
2013-05-27	0	3.220	3.220	3.300	3.180	3.320	524,000	1,687,500	3.2204	1.887	1.887	1.934	1.864	1.946	893,995	1.8876	-2.42%
2013-05-24	0	3.300	3.250	3.300	3.300	3.400	164,000	549,160	3.3485	1.934	1.905	1.934	1.934	1.993	279,800	1.9627	-2.94%
2013-05-23	0	3.400	3.360	3.400	3.350	3.490	256,000	870,500	3.4004	1.993	1.969	1.993	1.964	2.046	436,761	1.9931	-3.95%
2013-05-22	0	3.540	3.420	3.540	3.350	3.550	132,000	456,300	3.4568	2.075	2.005	2.075	1.964	2.081	225,205	2.0262	-0.84%
2013-05-21	0	3.570	3.520	3.570	3.210	3.600	816,000	2,783,640	3.4113	2.092	2.063	2.092	1.881	2.110	1,392,175	1.9995	7.21%
2013-05-20	0	3.330	3.300	3.330	3.250	3.390	1,650,000	5,447,860	3.3017	1.952	1.934	1.952	1.905	1.987	2,815,060	1.9353	1.52%
2013-05-16	0	3.280	3.250	3.280	3.020	3.340	814,000	2,605,520	3.2009	1.923	1.905	1.923	1.770	1.958	1,388,763	1.8761	7.54%
2013-05-15	0	3.050	3.050	3.090	3.020	3.140	524,000	1,602,080	3.0574	1.788	1.788	1.811	1.770	1.840	893,995	1.7920	1.67%
2013-05-14	0	3.000	3.000	3.040	3.000	3.100	324,000	981,340	3.0288	1.758	1.758	1.782	1.758	1.817	552,775	1.7753	-1.96%
2013-05-13	0	3.060	3.040	3.090	3.030	3.060	308,000	939,840	3.0514	1.794	1.782	1.811	1.776	1.794	525,478	1.7885	0.33%
2013-05-10	0	3.050	3.050	3.110	3.040	3.140	482,000	1,484,900	3.0807	1.788	1.788	1.823	1.782	1.840	822,339	1.8057	0.33%
2013-05-09	0	3.040	3.040	3.050	3.030	3.060	62,000	189,440	3.0555	1.782	1.782	1.788	1.776	1.794	105,778	1.7909	0.33%
2013-05-08	0	3.030	3.030	3.050	3.030	3.140	188,000	575,840	3.0630	1.776	1.776	1.788	1.776	1.840	320,746	1.7953	1.00%
2013-05-07	0	3.000	3.000	3.050	3.000	3.150	212,000	650,160	3.0668	1.758	1.758	1.788	1.758	1.846	361,693	1.7975	-2.91%
2013-05-06	0	3.090	3.020	3.090	3.100	3.140	32,000	99,520	3.1100	1.811	1.770	1.811	1.817	1.840	54,595	1.8229	-0.32%
2013-05-03	0	3.100	3.100	3.120	3.000	3.100	326,000	990,360	3.0379	1.817	1.817	1.829	1.758	1.817	556,188	1.7806	0.00%
2013-05-02	0	3.100	3.050	3.100	3.080	3.380	568,000	1,797,840	3.1652	1.817	1.788	1.817	1.805	1.981	969,063	1.8552	-6.06%
2013-04-30	0	3.300	3.300	3.340	2.850	3.400	894,000	2,769,860	3.0983	1.934	1.934	1.958	1.670	1.993	1,525,251	1.8160	16.61%
2013-04-29	0	2.830	2.830	2.850	2.660	2.980	258,001	738,962	2.8642	1.659	1.659	1.670	1.559	1.747	440,175	1.6788	10.55%
2013-04-26	0	2.560	2.530	2.580	2.560	2.560	50,000	128,000	2.5600	1.501	1.483	1.512	1.501	1.501	85,305	1.5005	0.00%
2013-04-25	0	2.560	2.540	2.600	2.560	2.560	16,000	40,960	2.5600	1.501	1.489	1.524	1.501	1.501	27,298	1.5005	0.00%
2013-04-24	0	2.560	2.560	2.580	2.560	2.560	40,000	102,400	2.5600	1.501	1.501	1.512	1.501	1.501	68,244	1.5005	-0.78%
2013-04-23	0	2.580	2.570	2.600	2.520	2.620	176,000	455,340	2.5872	1.512	1.506	1.524	1.477	1.536	300,273	1.5164	1.57%
2013-04-22	0	2.540	2.510	2.580	2.500	2.680	12,021,600	30,066,960	2.5011	1.489	1.471	1.512	1.465	1.571	20,510,015	1.4660	1.60%
2013-04-19	0	2.500	2.490	2.500	2.500	2.500	114,000	285,000	2.5000	1.465	1.459	1.465	1.465	1.465	194,495	1.4653	0.00%
2013-04-18	0	2.500	2.500	2.520	2.500	2.500	12,000	30,000	2.5000	1.465	1.465	1.477	1.465	1.465	20,473	1.4653	-0.79%
2013-04-17	0	2.520	2.500	2.530	2.500	2.520	92,000	230,640	2.5070	1.477	1.465	1.483	1.465	1.477	156,961	1.4694	0.80%
2013-04-16	0	2.500	2.500	2.530	2.500	2.500	348,000	870,000	2.5000	1.465	1.465	1.483	1.465	1.465	593,722	1.4653	-1.96%
2013-04-15	0	2.550	2.530	2.610	2.520	2.630	48,000	123,000	2.5625	1.495	1.483	1.530	1.477	1.542	81,893	1.5020	-1.92%
2013-04-12	0	2.600	2.520	2.630	2.600	2.600	40,000	104,000	2.6000	1.524	1.477	1.542	1.524	1.524	68,244	1.5239	-1.52%
2013-04-11	0	2.640	2.620	2.640	2.640	2.640	8,000	21,120	2.6400	1.547	1.536	1.547	1.547	1.547	13,649	1.5474	1.15%
2013-04-10	0	2.610	2.600	2.610	2.610	2.620	64,000	167,340	2.6147	1.530	1.524	1.530	1.530	1.536	109,190	1.5326	-0.38%
2013-04-09	0	2.620	2.580	2.620	2.600	2.620	56,000	145,720	2.6021	1.536	1.512	1.536	1.524	1.536	95,541	1.5252	0.77%
2013-04-08	0	2.600	2.570	2.600	2.600	2.600	10,000	26,000	2.6000	1.524	1.506	1.524	1.524	1.524	17,061	1.5239	-0.38%
2013-04-05	0	2.610	2.610	2.650	2.600	2.750	68,000	181,880	2.6747	1.530	1.530	1.553	1.524	1.612	116,015	1.5677	-4.40%
2013-04-03	0	2.730	2.540	2.730	2.750	2.750	2,000	5,500	2.7500	1.600	1.489	1.600	1.612	1.612	3,412	1.6119	5.41%
2013-04-02	0	2.590	2.520	2.590	-	-	0	0	-	1.518	1.477	1.518	-	-	0	-	-0.38%
2013-03-28	0	2.600	2.600	2.630	2.600	2.600	6,000	15,600	2.6000	1.524	1.524	1.542	1.524	1.524	10,237	1.5239	2.77%
2013-03-27	0	2.530	2.520	2.600	2.500	2.530	36,000	90,600	2.5167	1.483	1.477	1.524	1.465	1.483	61,419	1.4751	-2.69%
2013-03-26	0	2.600	2.600	2.650	2.600	2.600	2,000	5,200	2.6000	1.524	1.524	1.553	1.524	1.524	3,412	1.5239	-0.38%
2013-03-25	0	2.610	2.610	2.690	-	-	0	0	-	1.530	1.530	1.577	-	-	0	-	0.77%
2013-03-22	0	2.590	2.550	2.640	-	-	0	0	-	1.518	1.495	1.547	-	-	0	-	0.00%
2013-03-21	0	2.590	2.590	2.640	2.580	2.580	10,000	25,800	2.5800	1.518	1.518	1.547	1.512	1.512	17,061	1.5122	-0.38%
2013-03-20	0	2.600	2.580	2.680	2.600	2.630	310,000	807,120	2.6036	1.524	1.512	1.571	1.524	1.542	528,890	1.5261	-3.70%
2013-03-19	0	2.700	2.630	2.780	2.700	2.700	50,000	135,000	2.7000	1.583	1.542	1.629	1.583	1.583	85,305	1.5826	0.00%
2013-03-18	0	2.700	2.600	2.700	2.780	2.780	6,000	16,680	2.7800	1.583	1.524	1.583	1.629	1.629	10,237	1.6295	0.75%
2013-03-15	0	2.680	2.600	2.780	2.600	2.680	58,000	151,120	2.6055	1.571	1.524	1.629	1.524	1.571	98,954	1.5272	3.47%
2013-03-14	0	2.590	2.550	2.590	2.550	2.590	60,000	153,840	2.5640	1.518	1.495	1.518	1.495	1.518	102,366	1.5028	-2.26%
2013-03-13	0	2.650	2.570	2.700	-	-	0	0	-	1.553	1.506	1.583	-	-	0	-	0.00%
2013-03-12	0	2.650	2.630	2.650	2.650	2.650	48,000	127,300	2.6521	1.553	1.542	1.553	1.553	1.553	81,893	1.5545	-1.85%
2013-03-11	0	2.700	2.700	2.720	2.700	2.730	42,000	114,000	2.7143	1.583	1.583	1.594	1.583	1.600	71,656	1.5909	-1.10%
2013-03-08	0	2.730	2.730	2.740	2.720	2.730	76,000	207,340	2.7282	1.600	1.600	1.606	1.594	1.600	129,663	1.5991	0.37%
2013-03-07	0	2.720	2.690	2.720	2.600	2.790	124,000	336,260	2.7118	1.594	1.577	1.594	1.524	1.635	211,556	1.5895	-2.51%
2013-03-06	0	2.790	2.790	2.800	2.760	2.900	341,001	966,322	2.8338	1.635	1.635	1.641	1.618	1.700	581,781	1.6610	0.36%
2013-03-05	0	2.780	2.760	2.780	2.510	2.900	466,000	1,288,100	2.7642	1.629	1.618	1.629	1.471	1.700	795,041	1.6202	16.81%
2013-03-04	0	2.380	2.380	2.480	2.380	2.380	30,000	71,400	2.3800	1.395	1.395	1.454	1.395	1.395	51,183	1.3950	-2.06%
2013-03-01	0	2.430	2.420	2.430	2.380	2.430	132,000	315,520	2.3903	1.424	1.418	1.424	1.395	1.424	225,205	1.4010	1.25%
2013-02-28	0	2.400	2.380	2.400	2.400	2.400	50,000	120,000	2.4000	1.407	1.395	1.407	1.407	1.407	85,305	1.4067	0.84%
2013-02-27	0	2.380	2.380	2.520	2.380	2.380	60,000	142,800	2.3800	1.395	1.395	1.477	1.395	1.395	102,366	1.3950	-0.83%
2013-02-26	0	2.400	2.380	2.400	2.400	2.400	40,000	96,000	2.4000	1.407	1.395	1.407	1.407	1.407	68,244	1.4067	0.84%
2013-02-25	0	2.380	2.380	2.400	2.380	2.400	114,000	273,120	2.3958	1.395	1.395	1.407	1.395	1.407	194,495	1.4043	1.28%
2013-02-22	0	2.350	2.330	2.550	-	-	0	0	-	1.377	1.366	1.495	-	-	0	-	0.00%
2013-02-21	0	2.350	2.350	2.550	-	-	0	0	-	1.377	1.377	1.495	-	-	0	-	0.00%
2013-02-20	0	2.350	2.350	2.550	-	-	0	0	-	1.377	1.377	1.495	-	-	0	-	0.00%
2013-02-19	0	2.350	2.300	2.550	-	-	0	0	-	1.377	1.348	1.495	-	-	0	-	0.00%
2013-02-18	0	2.350	2.350	2.500	2.350	2.350	30,000	70,500	2.3500	1.377	1.377	1.465	1.377	1.377	51,183	1.3774	2.17%
2013-02-15	0	2.300	2.210	2.450	2.300	2.300	20,000	46,000	2.3000	1.348	1.295	1.436	1.348	1.348	34,122	1.3481	1.77%
2013-02-14	0	2.260	2.260	2.450	2.230	2.260	4,000	8,980	2.2450	1.325	1.325	1.436	1.307	1.325	6,824	1.3159	-3.83%
2013-02-08	0	2.350	2.350	2.390	-	-	0	0	-	1.377	1.377	1.401	-	-	0	-	0.00%
2013-02-07	0	2.350	2.230	2.350	-	-	0	0	-	1.377	1.307	1.377	-	-	0	-	0.00%
2013-02-06	0	2.350	2.220	2.390	-	-	0	0	-	1.377	1.301	1.401	-	-	0	-	0.00%
2013-02-05	0	2.350	2.230	2.390	-	-	0	0	-	1.377	1.307	1.401	-	-	0	-	0.00%
2013-02-04	0	2.350	2.220	2.420	-	-	0	0	-	1.377	1.301	1.418	-	-	0	-	0.00%
2013-02-01	0	2.350	2.350	2.420	-	-	0	0	-	1.377	1.377	1.418	-	-	0	-	0.00%
2013-01-31	0	2.350	2.250	2.500	-	-	0	0	-	1.377	1.319	1.465	-	-	0	-	0.00%
2013-01-30	0	2.350	2.230	2.550	-	-	0	0	-	1.377	1.307	1.495	-	-	0	-	0.00%
2013-01-29	0	2.350	2.350	2.450	-	-	0	0	-	1.377	1.377	1.436	-	-	0	-	1.29%
2013-01-28	0	2.320	2.320	2.380	2.260	2.320	24,000	55,320	2.3050	1.360	1.360	1.395	1.325	1.360	40,946	1.3510	-1.69%
2013-01-25	0	2.360	2.260	2.480	-	-	0	0	-	1.383	1.325	1.454	-	-	0	-	0.00%
2013-01-24	0	2.360	2.270	2.480	-	-	0	0	-	1.383	1.331	1.454	-	-	0	-	0.00%
2013-01-23	0	2.360	2.270	2.400	-	-	490,000	1,156,400	2.3600	1.383	1.331	1.407	-	-	835,987	1.3833	0.00%
2013-01-22	0	2.360	2.250	2.400	-	-	0	0	-	1.383	1.319	1.407	-	-	0	-	0.00%
2013-01-21	0	2.360	2.350	2.370	2.360	2.360	30,000	70,800	2.3600	1.383	1.377	1.389	1.383	1.383	51,183	1.3833	-0.42%
2013-01-18	0	2.370	2.360	2.370	2.370	2.370	62,000	146,940	2.3700	1.389	1.383	1.389	1.389	1.389	105,778	1.3891	0.00%
2013-01-17	0	2.370	2.350	2.400	2.370	2.370	10,000	23,700	2.3700	1.389	1.377	1.407	1.389	1.389	17,061	1.3891	-1.25%
2013-01-16	0	2.400	2.350	2.400	2.400	2.400	33,000	79,150	2.3985	1.407	1.377	1.407	1.407	1.407	56,301	1.4058	0.00%
2013-01-15	0	2.400	2.350	2.500	-	-	0	0	-	1.407	1.377	1.465	-	-	0	-	0.00%
2013-01-14	0	2.400	2.360	2.450	2.350	2.400	26,000	61,320	2.3585	1.407	1.383	1.436	1.377	1.407	44,359	1.3824	2.13%
2013-01-11	0	2.350	2.340	2.370	2.340	2.350	168,000	394,260	2.3468	1.377	1.372	1.389	1.372	1.377	286,624	1.3755	-0.42%
2013-01-10	0	2.360	2.300	2.360	2.190	2.360	1,964,000	4,442,820	2.2621	1.383	1.348	1.383	1.284	1.383	3,350,774	1.3259	-0.42%
2013-01-09	0	2.370	2.370	2.400	2.370	2.370	10,000	23,700	2.3700	1.389	1.389	1.407	1.389	1.389	17,061	1.3891	0.00%
2013-01-08	0	2.370	2.370	2.400	-	-	1,899	4,500	2.3697	1.389	1.389	1.407	-	-	3,240	1.3889	0.42%
2013-01-07	0	2.360	2.360	2.400	-	-	0	0	-	1.383	1.383	1.407	-	-	0	-	0.00%
2013-01-04	0	2.360	2.360	2.400	-	-	0	0	-	1.383	1.383	1.407	-	-	0	-	0.00%
2013-01-03	0	2.360	2.360	2.400	2.360	2.360	20,000	47,200	2.3600	1.383	1.383	1.407	1.383	1.383	34,122	1.3833	-1.67%
2013-01-02	0	2.400	2.370	2.400	2.390	2.400	100,000	239,780	2.3978	1.407	1.389	1.407	1.401	1.407	170,610	1.4054	0.42%
2012-12-31	0	2.390	2.390	2.590	2.390	2.390	6,000	14,340	2.3900	1.401	1.401	1.518	1.401	1.401	10,237	1.4009	-0.42%
2012-12-28	0	2.400	2.310	2.400	2.400	2.400	20,000	48,000	2.4000	1.407	1.354	1.407	1.407	1.407	34,122	1.4067	-1.64%
2012-12-27	0	2.440	2.400	2.450	2.290	2.450	120,000	286,640	2.3887	1.430	1.407	1.436	1.342	1.436	204,732	1.4001	8.44%
2012-12-24	0	2.250	2.200	2.300	-	-	0	0	-	1.319	1.289	1.348	-	-	0	-	0.00%
2012-12-21	0	2.250	2.150	2.300	-	-	12,000,000	25,800,000	2.1500	1.319	1.260	1.348	-	-	20,473,163	1.2602	0.00%
2012-12-20	0	2.250	2.230	2.300	2.250	2.280	34,000	76,620	2.2535	1.319	1.307	1.348	1.319	1.336	58,007	1.3209	2.27%
2012-12-19	0	2.200	2.200	2.280	2.150	2.150	50,000	107,500	2.1500	1.289	1.289	1.336	1.260	1.260	85,305	1.2602	-2.22%
2012-12-18	0	2.250	2.250	2.270	2.230	2.230	8,000	17,840	2.2300	1.319	1.319	1.331	1.307	1.307	13,649	1.3071	-1.32%
2012-12-17	0	2.280	2.150	2.400	-	-	0	0	-	1.336	1.260	1.407	-	-	0	-	0.00%
2012-12-14	0	2.300	2.300	2.320	2.300	2.300	10,000	23,000	2.3000	1.336	1.336	1.348	1.336	1.336	17,211	1.3364	0.88%
2012-12-13	0	2.280	2.280	2.480	2.280	2.280	12,000	27,360	2.2800	1.325	1.325	1.441	1.325	1.325	20,653	1.3248	0.00%
2012-12-12	0	2.280	2.280	2.330	2.280	2.280	84,000	191,520	2.2800	1.325	1.325	1.354	1.325	1.325	144,569	1.3248	0.00%
2012-12-11	0	2.280	2.250	2.300	2.250	2.290	44,000	100,140	2.2759	1.325	1.307	1.336	1.307	1.331	75,727	1.3224	1.33%
2012-12-10	0	2.250	2.200	2.250	2.230	2.250	56,000	125,000	2.2321	1.307	1.278	1.307	1.296	1.307	96,380	1.2970	2.27%
2012-12-07	0	2.200	2.200	2.250	2.100	2.200	246,000	526,140	2.1388	1.278	1.278	1.307	1.220	1.278	423,381	1.2427	3.77%
2012-12-06	0	2.120	2.110	2.120	2.030	2.120	186,000	383,060	2.0595	1.232	1.226	1.232	1.180	1.232	320,118	1.1966	4.43%
2012-12-05	0	2.030	2.020	2.090	2.030	2.070	70,000	144,100	2.0586	1.180	1.174	1.214	1.180	1.203	120,474	1.1961	-1.93%
2012-12-04	0	2.070	2.010	2.070	2.030	2.070	66,000	134,220	2.0336	1.203	1.168	1.203	1.180	1.203	113,590	1.1816	1.97%
2012-12-03	0	2.030	2.010	2.080	2.030	2.110	36,000	74,660	2.0739	1.180	1.168	1.209	1.180	1.226	61,958	1.2050	0.00%
2012-11-30	0	2.030	2.020	2.050	-	-	0	0	-	1.180	1.174	1.191	-	-	0	-	0.00%
2012-11-29	0	2.030	2.010	2.040	2.030	2.090	72,000	146,520	2.0350	1.180	1.168	1.185	1.180	1.214	123,917	1.1824	-1.46%
2012-11-28	0	2.060	2.060	2.120	2.050	2.150	24,000	50,240	2.0933	1.197	1.197	1.232	1.191	1.249	41,306	1.2163	1.48%
2012-11-27	0	2.030	2.020	2.090	2.030	2.030	18,000	36,540	2.0300	1.180	1.174	1.214	1.180	1.180	30,979	1.1795	-1.93%
2012-11-26	0	2.070	2.020	2.070	2.010	2.070	8,000	16,360	2.0450	1.203	1.174	1.203	1.168	1.203	13,769	1.1882	-3.27%
2012-11-23	0	2.140	2.020	2.140	2.150	2.150	4,000	8,600	2.1500	1.243	1.174	1.243	1.249	1.249	6,884	1.2492	7.00%
2012-11-22	0	2.000	2.000	2.110	-	-	0	0	-	1.162	1.162	1.226	-	-	0	-	0.00%
2012-11-21	0	2.000	1.980	2.110	-	-	0	0	-	1.162	1.150	1.226	-	-	0	-	0.00%
2012-11-20	0	2.000	2.000	2.070	1.950	2.030	17,000	34,180	2.0106	1.162	1.162	1.203	1.133	1.180	29,258	1.1682	-1.48%
2012-11-19	0	2.030	1.990	2.190	-	-	0	0	-	1.180	1.156	1.272	-	-	0	-	0.00%
2012-11-16	0	2.030	1.990	2.190	-	-	0	0	-	1.180	1.156	1.272	-	-	0	-	0.00%
2012-11-15	0	2.030	1.970	2.190	2.030	2.030	6,000	12,180	2.0300	1.180	1.145	1.272	1.180	1.180	10,326	1.1795	0.00%
2012-11-14	0	2.030	2.010	2.190	2.030	2.030	10,000	20,300	2.0300	1.180	1.168	1.272	1.180	1.180	17,211	1.1795	0.00%
2012-11-13	0	2.030	2.030	2.190	-	-	0	0	-	1.180	1.180	1.272	-	-	0	-	0.00%
2012-11-12	0	2.030	2.020	2.130	-	-	0	0	-	1.180	1.174	1.238	-	-	0	-	0.00%
2012-11-09	0	2.030	2.010	2.120	2.030	2.030	10,000	20,300	2.0300	1.180	1.168	1.232	1.180	1.180	17,211	1.1795	0.00%
2012-11-08	0	2.030	2.000	2.120	-	-	0	0	-	1.180	1.162	1.232	-	-	0	-	0.00%
2012-11-07	0	2.030	2.030	2.090	2.030	2.060	18,000	36,740	2.0411	1.180	1.180	1.214	1.180	1.197	30,979	1.1860	-0.49%
2012-11-06	0	2.040	2.020	2.080	2.000	2.060	16,000	32,720	2.0450	1.185	1.174	1.209	1.162	1.197	27,537	1.1882	-0.49%
2012-11-05	0	2.050	2.040	2.080	2.040	2.060	44,000	90,360	2.0536	1.191	1.185	1.209	1.185	1.197	75,727	1.1932	-1.44%
2012-11-02	0	2.080	2.040	2.080	2.030	2.120	80,000	164,760	2.0595	1.209	1.185	1.209	1.180	1.232	137,685	1.1966	-0.48%
2012-11-01	0	2.090	1.990	2.150	-	-	0	0	-	1.214	1.156	1.249	-	-	0	-	0.00%
2012-10-31	0	2.090	2.010	2.120	-	-	0	0	-	1.214	1.168	1.232	-	-	0	-	0.00%
2012-10-30	0	2.090	2.040	2.090	2.050	2.100	68,000	140,000	2.0588	1.214	1.185	1.214	1.191	1.220	117,032	1.1963	-2.34%
2012-10-29	0	2.140	2.020	2.300	-	-	0	0	-	1.243	1.174	1.336	-	-	0	-	0.00%
2012-10-26	0	2.140	2.050	2.300	-	-	0	0	-	1.243	1.191	1.336	-	-	0	-	0.00%
2012-10-25	0	2.140	1.980	2.300	-	-	0	0	-	1.243	1.150	1.336	-	-	0	-	0.00%
2012-10-24	0	2.140	2.010	2.300	-	-	0	0	-	1.243	1.168	1.336	-	-	0	-	0.00%
2012-10-22	0	2.140	2.020	2.250	-	-	0	0	-	1.243	1.174	1.307	-	-	0	-	0.00%
2012-10-19	0	2.140	2.100	2.140	-	-	0	0	-	1.243	1.220	1.243	-	-	0	-	0.00%
2012-10-18	0	2.140	2.100	2.140	2.140	2.150	20,000	42,900	2.1450	1.243	1.220	1.243	1.243	1.249	34,421	1.2463	-0.47%
2012-10-17	0	2.150	2.020	2.150	-	-	0	0	-	1.249	1.174	1.249	-	-	0	-	0.00%
2012-10-16	0	2.150	2.010	2.150	-	-	0	0	-	1.249	1.168	1.249	-	-	0	-	0.00%
2012-10-15	0	2.150	2.000	2.150	-	-	0	0	-	1.249	1.162	1.249	-	-	0	-	0.00%
2012-10-12	0	2.150	2.030	2.300	-	-	0	0	-	1.249	1.180	1.336	-	-	0	-	0.00%
2012-10-11	0	2.150	2.000	2.350	-	-	0	0	-	1.249	1.162	1.365	-	-	0	-	0.00%
2012-10-10	0	2.150	2.030	2.250	-	-	0	0	-	1.249	1.180	1.307	-	-	0	-	0.00%
2012-10-09	0	2.150	2.020	2.350	-	-	0	0	-	1.249	1.174	1.365	-	-	0	-	0.00%
2012-10-08	0	2.150	2.000	2.350	-	-	0	0	-	1.249	1.162	1.365	-	-	0	-	0.00%
2012-10-05	0	2.150	2.110	2.260	-	-	0	0	-	1.249	1.226	1.313	-	-	0	-	0.00%
2012-10-04	0	2.150	2.000	2.350	-	-	0	0	-	1.249	1.162	1.365	-	-	0	-	0.00%
2012-10-03	0	2.150	2.020	2.310	-	-	0	0	-	1.249	1.174	1.342	-	-	0	-	0.00%
2012-09-28	0	2.150	2.000	2.350	-	-	0	0	-	1.249	1.162	1.365	-	-	0	-	0.00%
2012-09-27	0	2.150	2.000	2.350	-	-	0	0	-	1.249	1.162	1.365	-	-	0	-	0.00%
2012-09-26	0	2.150	2.050	2.290	-	-	0	0	-	1.249	1.191	1.331	-	-	0	-	0.00%
2012-09-25	0	2.150	2.050	2.300	-	-	0	0	-	1.249	1.191	1.336	-	-	0	-	0.00%
2012-09-24	0	2.150	2.040	2.250	-	-	0	0	-	1.249	1.185	1.307	-	-	0	-	0.00%
2012-09-21	0	2.150	2.100	2.250	-	-	0	0	-	1.249	1.220	1.307	-	-	0	-	0.00%
2012-09-20	0	2.150	2.070	2.150	-	-	0	0	-	1.249	1.203	1.249	-	-	0	-	0.00%
2012-09-19	0	2.150	2.120	2.150	2.150	2.150	36,000	77,400	2.1500	1.249	1.232	1.249	1.249	1.249	61,958	1.2492	-2.27%
2012-09-18	0	2.200	2.090	2.320	-	-	0	0	-	1.278	1.214	1.348	-	-	0	-	0.00%
2012-09-17	0	2.200	2.050	2.320	-	-	0	0	-	1.278	1.191	1.348	-	-	0	-	0.00%
2012-09-14	0	2.200	2.150	2.200	2.010	2.200	12,000	25,220	2.1017	1.278	1.249	1.278	1.168	1.278	20,653	1.2211	2.33%
2012-09-13	0	2.150	2.050	2.220	-	-	0	0	-	1.249	1.191	1.290	-	-	0	-	0.00%
2012-09-12	0	2.150	2.080	2.270	-	-	0	0	-	1.249	1.209	1.319	-	-	0	-	0.00%
2012-09-11	0	2.150	2.050	2.220	-	-	0	0	-	1.249	1.191	1.290	-	-	0	-	0.00%
2012-09-10	0	2.150	2.120	2.200	2.150	2.230	46,000	99,780	2.1691	1.249	1.232	1.278	1.249	1.296	79,169	1.2603	-3.59%
2012-09-07	0	2.230	2.200	2.230	2.050	2.230	18,000	38,960	2.1644	1.296	1.278	1.296	1.191	1.296	30,979	1.2576	0.45%
2012-09-06	0	2.220	2.080	2.220	-	-	0	0	-	1.290	1.209	1.290	-	-	0	-	-0.45%
2012-09-05	0	2.230	2.080	2.230	-	-	0	0	-	1.296	1.209	1.296	-	-	0	-	0.00%
2012-09-04	0	2.230	2.080	2.230	-	-	0	0	-	1.296	1.209	1.296	-	-	0	-	0.00%
2012-09-03	0	2.230	2.150	2.230	-	-	0	0	-	1.296	1.249	1.296	-	-	0	-	0.00%
2012-08-31	0	2.230	2.150	2.230	-	-	4,000	8,600	2.1500	1.296	1.249	1.296	-	-	6,884	1.2492	0.00%
2012-08-30	0	2.280	2.150	2.280	-	-	0	0	-	1.296	1.222	1.296	-	-	0	-	0.00%
2012-08-29	0	2.280	2.150	2.300	-	-	0	0	-	1.296	1.222	1.307	-	-	0	-	0.00%
2012-08-28	0	2.280	2.150	2.300	-	-	0	0	-	1.296	1.222	1.307	-	-	0	-	0.00%
2012-08-27	0	2.280	2.170	2.300	-	-	0	0	-	1.296	1.233	1.307	-	-	0	-	0.00%
2012-08-24	0	2.280	2.150	2.300	-	-	0	0	-	1.296	1.222	1.307	-	-	0	-	0.00%
2012-08-23	0	2.280	2.170	2.300	-	-	0	0	-	1.296	1.233	1.307	-	-	0	-	0.00%
2012-08-22	0	2.280	2.150	2.300	-	-	0	0	-	1.296	1.222	1.307	-	-	0	-	0.00%
2012-08-21	0	2.280	2.150	2.300	-	-	0	0	-	1.296	1.222	1.307	-	-	0	-	0.00%
2012-08-20	0	2.280	2.150	2.280	-	-	7,000,000	15,050,000	2.1500	1.296	1.222	1.296	-	-	12,317,561	1.2218	0.00%
2012-08-17	0	2.280	2.200	2.350	-	-	0	0	-	1.296	1.250	1.335	-	-	0	-	0.00%
2012-08-16	0	2.280	2.200	2.280	2.200	2.350	314,000	706,040	2.2485	1.296	1.250	1.296	1.250	1.335	552,531	1.2778	5.07%
2012-08-15	0	2.170	2.170	2.250	2.090	2.090	2,000	4,180	2.0900	1.233	1.233	1.279	1.188	1.188	3,519	1.1877	-0.91%
2012-08-14	0	2.190	2.150	2.190	2.050	2.220	52,000	112,540	2.1642	1.245	1.222	1.245	1.165	1.262	91,502	1.2299	-0.45%
2012-08-13	0	2.200	2.110	2.200	-	-	0	0	-	1.250	1.199	1.250	-	-	0	-	0.00%
2012-08-10	0	2.200	2.150	2.220	2.200	2.200	20,000	44,000	2.2000	1.250	1.222	1.262	1.250	1.250	35,193	1.2502	-2.22%
2012-08-09	0	2.250	2.160	2.260	2.200	2.260	82,000	182,220	2.2222	1.279	1.228	1.284	1.250	1.284	144,291	1.2629	-2.17%
2012-08-08	0	2.300	2.300	2.350	2.000	2.300	180,000	379,920	2.1107	1.307	1.307	1.335	1.137	1.307	316,737	1.1995	0.00%
2012-08-07	0	2.300	2.220	2.400	-	-	0	0	-	1.307	1.262	1.364	-	-	0	-	0.00%
2012-08-06	0	2.300	2.220	2.300	-	-	0	0	-	1.307	1.262	1.307	-	-	0	-	0.00%
2012-08-03	0	2.300	2.220	2.400	-	-	0	0	-	1.307	1.262	1.364	-	-	0	-	0.00%
2012-08-02	0	2.300	2.220	2.400	-	-	100	230	2.3000	1.307	1.262	1.364	-	-	176	1.3071	0.00%
2012-08-01	0	2.300	2.250	2.320	2.220	2.350	94,000	216,660	2.3049	1.307	1.279	1.318	1.262	1.335	165,407	1.3099	0.00%
2012-07-31	0	2.300	2.270	2.300	2.450	2.510	6,000	14,820	2.4700	1.307	1.290	1.307	1.392	1.426	10,558	1.4037	-2.13%
2012-07-30	0	2.350	2.280	2.510	2.350	2.350	40,000	94,000	2.3500	1.335	1.296	1.426	1.335	1.335	70,386	1.3355	0.00%
2012-07-27	0	2.350	2.130	2.350	-	-	0	0	-	1.335	1.210	1.335	-	-	0	-	0.00%
2012-07-26	0	2.350	2.080	2.480	-	-	0	0	-	1.335	1.182	1.409	-	-	0	-	0.00%
2012-07-25	0	2.350	2.190	2.480	-	-	0	0	-	1.335	1.245	1.409	-	-	0	-	0.00%
2012-07-24	0	2.350	-	2.510	-	-	0	0	-	1.335	-	1.426	-	-	0	-	0.00%
2012-07-23	0	2.350	2.150	2.490	-	-	0	0	-	1.335	1.222	1.415	-	-	0	-	0.00%
2012-07-20	0	2.350	2.220	2.450	-	-	0	0	-	1.335	1.262	1.392	-	-	0	-	0.00%
2012-07-19	0	2.350	2.240	2.450	2.350	2.350	6,000	14,100	2.3500	1.335	1.273	1.392	1.335	1.335	10,558	1.3355	0.00%
2012-07-18	0	2.350	2.150	2.450	-	-	0	0	-	1.335	1.222	1.392	-	-	0	-	0.00%
2012-07-17	0	2.350	2.350	2.410	2.230	2.350	20,000	46,040	2.3020	1.335	1.335	1.370	1.267	1.335	35,193	1.3082	-1.26%
2012-07-16	0	2.380	2.070	2.440	-	-	0	0	-	1.353	1.176	1.387	-	-	0	-	0.00%
2012-07-13	0	2.380	2.180	2.380	-	-	0	0	-	1.353	1.239	1.353	-	-	0	-	-0.42%
2012-07-12	0	2.390	2.140	2.390	2.470	2.470	4,000	9,880	2.4700	1.358	1.216	1.358	1.404	1.404	7,039	1.4037	3.91%
2012-07-11	0	2.300	2.180	2.300	-	-	0	0	-	1.307	1.239	1.307	-	-	0	-	-1.71%
2012-07-10	0	2.340	2.120	2.460	-	-	0	0	-	1.330	1.205	1.398	-	-	0	-	0.00%
2012-07-09	0	2.340	2.170	2.380	-	-	0	0	-	1.330	1.233	1.353	-	-	0	-	0.00%
2012-07-06	0	2.340	2.180	2.450	-	-	0	0	-	1.330	1.239	1.392	-	-	0	-	0.00%
2012-07-05	0	2.340	2.170	2.360	-	-	0	0	-	1.330	1.233	1.341	-	-	0	-	0.00%
2012-07-04	0	2.340	2.340	2.440	2.250	2.250	8,000	18,000	2.2500	1.330	1.330	1.387	1.279	1.279	14,077	1.2787	-1.68%
2012-07-03	0	2.380	2.100	2.380	-	-	0	0	-	1.353	1.193	1.353	-	-	0	-	0.00%
2012-06-29	0	2.380	2.200	2.400	-	-	0	0	-	1.353	1.250	1.364	-	-	0	-	0.00%
2012-06-28	0	2.380	2.200	2.450	-	-	0	0	-	1.353	1.250	1.392	-	-	0	-	0.00%
2012-06-27	0	2.380	2.180	2.500	-	-	0	0	-	1.353	1.239	1.421	-	-	0	-	0.00%
2012-06-26	0	2.380	2.180	2.380	-	-	0	0	-	1.353	1.239	1.353	-	-	0	-	0.00%
2012-06-25	0	2.380	2.200	2.380	-	-	0	0	-	1.353	1.250	1.353	-	-	0	-	-2.06%
2012-06-22	0	2.430	2.200	2.430	2.430	2.430	6,000	14,580	2.4300	1.381	1.250	1.381	1.381	1.381	10,558	1.3810	6.11%
2012-06-21	0	2.290	2.200	2.400	-	-	0	0	-	1.301	1.250	1.364	-	-	0	-	0.00%
2012-06-20	0	2.290	2.220	2.290	2.290	2.290	2,000	4,580	2.2900	1.301	1.262	1.301	1.301	1.301	3,519	1.3014	0.00%
2012-06-19	0	2.290	2.250	2.290	2.290	2.290	20,000	45,800	2.2900	1.301	1.279	1.301	1.301	1.301	35,193	1.3014	0.00%
2012-06-18	0	2.290	2.240	2.380	-	-	0	0	-	1.301	1.273	1.353	-	-	0	-	0.00%
2012-06-15	0	2.290	2.290	2.330	2.240	2.240	6,000	13,440	2.2400	1.301	1.301	1.324	1.273	1.273	10,558	1.2730	-0.87%
2012-06-14	0	2.310	2.300	2.350	2.310	2.310	22,000	50,820	2.3100	1.313	1.307	1.335	1.313	1.313	38,712	1.3128	-0.86%
2012-06-13	0	2.330	2.330	2.400	2.280	2.280	4,000	9,120	2.2800	1.324	1.324	1.364	1.296	1.296	7,039	1.2957	-1.69%
2012-06-12	0	2.370	2.350	2.370	-	-	0	0	-	1.347	1.335	1.347	-	-	0	-	0.00%
2012-06-11	0	2.370	2.350	2.390	2.370	2.370	268,000	635,160	2.3700	1.347	1.335	1.358	1.347	1.347	471,587	1.3469	-0.84%
2012-06-08	0	2.390	2.330	2.450	2.390	2.390	40,000	95,600	2.3900	1.358	1.324	1.392	1.358	1.358	70,386	1.3582	0.00%
2012-06-07	0	2.390	2.350	2.390	-	-	0	0	-	1.358	1.335	1.358	-	-	0	-	0.00%
2012-06-06	0	2.390	2.340	2.400	-	-	0	0	-	1.358	1.330	1.364	-	-	0	-	0.00%
2012-06-05	0	2.390	2.390	2.400	2.250	2.440	34,000	78,680	2.3141	1.358	1.358	1.364	1.279	1.387	59,828	1.3151	-2.45%
2012-06-04	0	2.450	2.450	2.550	2.450	2.590	84,000	207,660	2.4721	1.392	1.392	1.449	1.392	1.472	147,811	1.4049	0.00%
2012-06-01	0	2.450	2.450	2.470	2.450	2.450	4,000	9,800	2.4500	1.392	1.392	1.404	1.392	1.392	7,039	1.3923	-0.81%
2012-05-31	0	2.470	2.380	2.470	2.480	2.480	200,000	496,000	2.4800	1.404	1.353	1.404	1.409	1.409	351,930	1.4094	0.82%
2012-05-30	0	2.450	2.400	2.450	2.400	2.550	54,000	136,900	2.5352	1.392	1.364	1.392	1.364	1.449	95,021	1.4407	2.08%
2012-05-29	0	2.400	2.400	2.530	2.380	2.400	96,000	229,680	2.3925	1.364	1.364	1.438	1.353	1.364	168,927	1.3596	0.00%
2012-05-28	0	2.400	2.360	2.400	2.400	2.400	100,000	240,000	2.4000	1.364	1.341	1.364	1.364	1.364	175,965	1.3639	0.00%
2012-05-25	0	2.400	2.310	2.400	-	-	0	0	-	1.364	1.313	1.364	-	-	0	-	-3.61%
2012-05-24	0	2.490	2.320	2.490	2.520	2.520	180,000	453,600	2.5200	1.415	1.318	1.415	1.432	1.432	316,737	1.4321	1.63%
2012-05-23	0	2.450	2.450	2.500	2.350	2.350	10,000	23,500	2.3500	1.392	1.392	1.421	1.335	1.335	17,597	1.3355	-0.81%
2012-05-22	0	2.470	2.350	2.490	-	-	0	0	-	1.404	1.335	1.415	-	-	0	-	0.00%
2012-05-21	0	2.470	2.350	2.470	2.470	2.470	8,000	19,760	2.4700	1.404	1.335	1.404	1.404	1.404	14,077	1.4037	0.00%
2012-05-18	0	2.470	2.350	2.470	2.480	2.700	26,000	67,020	2.5777	1.404	1.335	1.404	1.409	1.534	45,751	1.4649	2.07%
2012-05-17	0	2.420	2.240	2.420	2.500	2.500	2,000	5,000	2.5000	1.375	1.273	1.375	1.421	1.421	3,519	1.4207	0.83%
2012-05-16	0	2.400	2.350	2.500	2.360	2.400	6,000	14,240	2.3733	1.364	1.335	1.421	1.341	1.364	10,558	1.3488	1.69%
2012-05-15	0	2.360	2.310	2.360	2.300	2.360	44,000	102,880	2.3382	1.341	1.313	1.341	1.307	1.341	77,425	1.3288	0.43%
2012-05-14	0	2.350	2.340	2.370	2.350	2.350	20,000	47,000	2.3500	1.335	1.330	1.347	1.335	1.335	35,193	1.3355	-0.84%
2012-05-11	0	2.370	2.330	2.430	2.270	2.370	4,000	9,280	2.3200	1.347	1.324	1.381	1.290	1.347	7,039	1.3184	-2.47%
2012-05-10	0	2.430	2.310	2.430	2.430	2.550	42,000	103,620	2.4671	1.381	1.313	1.381	1.381	1.449	73,905	1.4021	-0.82%
2012-05-09	0	2.450	2.340	2.450	2.480	2.490	4,000	9,940	2.4850	1.392	1.330	1.392	1.409	1.415	7,039	1.4122	-0.81%
2012-05-08	0	2.470	2.340	2.470	2.520	2.520	20,000	50,400	2.5200	1.404	1.330	1.404	1.432	1.432	35,193	1.4321	-1.20%
2012-05-07	0	2.500	2.470	2.520	2.320	2.500	56,000	133,120	2.3771	1.421	1.404	1.432	1.318	1.421	98,540	1.3509	8.70%
2012-05-04	0	2.300	2.250	2.350	2.300	2.350	26,000	60,320	2.3200	1.307	1.279	1.335	1.307	1.335	45,751	1.3184	1.77%
2012-05-03	0	2.260	2.250	2.300	2.180	2.410	60,000	134,280	2.2380	1.284	1.279	1.307	1.239	1.370	105,579	1.2718	-6.22%
2012-05-02	0	2.410	2.400	2.510	2.410	2.520	20,000	50,020	2.5010	1.370	1.364	1.426	1.370	1.432	35,193	1.4213	-3.98%
2012-04-30	0	2.510	2.400	2.520	-	-	0	0	-	1.426	1.364	1.432	-	-	0	-	0.00%
2012-04-27	0	2.510	2.500	2.530	2.480	2.550	270,000	676,260	2.5047	1.426	1.421	1.438	1.409	1.449	475,106	1.4234	-1.57%
2012-04-26	0	2.550	2.430	2.550	2.400	2.550	276,000	674,120	2.4425	1.449	1.381	1.449	1.364	1.449	485,664	1.3880	5.37%
2012-04-25	0	2.420	2.400	2.420	2.350	2.420	228,000	545,500	2.3925	1.375	1.364	1.375	1.335	1.375	401,201	1.3597	0.83%
2012-04-24	0	2.400	2.360	2.400	2.320	2.400	258,000	610,080	2.3647	1.364	1.341	1.364	1.318	1.364	453,990	1.3438	3.00%
2012-04-23	0	2.330	2.310	2.330	2.280	2.390	286,000	662,880	2.3178	1.324	1.313	1.324	1.296	1.358	503,260	1.3172	2.19%
2012-04-20	0	2.280	2.160	2.280	-	-	0	0	-	1.296	1.228	1.296	-	-	0	-	0.00%
2012-04-19	0	2.280	2.190	2.280	2.250	2.340	114,000	259,880	2.2796	1.296	1.245	1.296	1.279	1.330	200,600	1.2955	0.00%
2012-04-18	0	2.280	2.230	2.290	2.150	2.300	368,000	832,840	2.2632	1.296	1.267	1.301	1.222	1.307	647,552	1.2861	-0.44%
2012-04-17	0	2.290	2.070	2.290	2.350	2.350	2,000	4,700	2.3500	1.301	1.176	1.301	1.335	1.335	3,519	1.3355	7.01%
2012-04-16	0	2.140	2.140	2.160	2.090	2.160	160,000	340,080	2.1255	1.216	1.216	1.228	1.188	1.228	281,544	1.2079	1.42%
2012-04-13	0	2.110	2.090	2.110	2.060	2.180	248,000	538,340	2.1707	1.199	1.188	1.199	1.171	1.239	436,394	1.2336	-4.09%
2012-04-12	0	2.200	2.140	2.200	2.140	2.300	362,000	781,300	2.1583	1.250	1.216	1.250	1.216	1.307	636,994	1.2265	0.00%
2012-04-11	0	2.200	2.150	2.200	1.950	2.470	246,000	533,040	2.1668	1.250	1.222	1.250	1.108	1.404	432,874	1.2314	15.18%
2012-04-10	0	1.910	1.870	1.960	1.760	2.080	528,000	994,100	1.8828	1.085	1.063	1.114	1.000	1.182	929,096	1.0700	-8.61%
2012-04-05	0	2.090	1.930	2.100	2.090	2.090	230,000	480,700	2.0900	1.188	1.097	1.193	1.188	1.188	404,720	1.1877	-0.48%
2012-04-03	0	2.100	2.100	2.150	2.100	2.200	72,000	153,400	2.1306	1.193	1.193	1.222	1.193	1.250	126,695	1.2108	2.94%
2012-04-02	0	2.040	2.040	2.050	2.000	2.000	2,000	4,000	2.0000	1.159	1.159	1.165	1.137	1.137	3,519	1.1366	0.00%
2012-03-30	0	2.040	2.040	2.050	2.030	2.030	4,000	8,120	2.0300	1.159	1.159	1.165	1.154	1.154	7,039	1.1536	2.00%
2012-03-29	0	2.000	2.000	2.050	1.800	1.950	138,000	256,620	1.8596	1.137	1.137	1.165	1.023	1.108	242,832	1.0568	0.00%
2012-03-28	0	2.000	1.920	2.180	-	-	0	0	-	1.137	1.091	1.239	-	-	0	-	0.00%
2012-03-27	0	2.000	1.960	2.130	1.940	2.000	118,000	231,540	1.9622	1.137	1.114	1.210	1.102	1.137	207,639	1.1151	3.63%
2012-03-26	0	1.930	1.750	1.930	-	-	0	0	-	1.097	0.995	1.097	-	-	0	-	0.00%
2012-03-23	0	1.930	1.770	1.940	-	-	0	0	-	1.097	1.006	1.102	-	-	0	-	0.00%
2012-03-22	0	1.930	1.760	1.940	-	-	0	0	-	1.097	1.000	1.102	-	-	0	-	0.00%
2012-03-21	0	1.930	1.770	1.940	-	-	0	0	-	1.097	1.006	1.102	-	-	0	-	0.00%
2012-03-20	0	1.930	1.820	1.930	-	-	0	0	-	1.097	1.034	1.097	-	-	0	-	-0.52%
2012-03-19	0	1.940	1.810	1.940	1.920	1.940	154,000	298,680	1.9395	1.102	1.029	1.102	1.091	1.102	270,986	1.1022	4.30%
2012-03-16	0	1.860	1.850	1.950	1.790	1.860	138,000	247,340	1.7923	1.057	1.051	1.108	1.017	1.057	242,832	1.0186	0.00%
2012-03-15	0	1.860	1.760	1.860	-	-	0	0	-	1.057	1.000	1.057	-	-	0	-	0.00%
2012-03-14	0	1.860	1.800	1.860	-	-	32,000	55,320	1.7288	1.057	1.023	1.057	-	-	56,309	0.9824	0.00%
2012-03-13	0	1.860	1.700	1.860	-	-	0	0	-	1.057	0.966	1.057	-	-	0	-	0.00%
2012-03-12	0	1.860	1.840	1.860	-	-	0	0	-	1.057	1.046	1.057	-	-	0	-	0.00%
2012-03-09	0	1.860	1.840	1.890	1.860	1.860	30,000	55,800	1.8600	1.057	1.046	1.074	1.057	1.057	52,790	1.0570	1.09%
2012-03-08	0	1.840	1.820	1.950	-	-	0	0	-	1.046	1.034	1.108	-	-	0	-	0.00%
2012-03-07	0	1.840	1.760	1.950	-	-	0	0	-	1.046	1.000	1.108	-	-	0	-	0.00%
2012-03-06	0	1.840	1.800	1.950	-	-	0	0	-	1.046	1.023	1.108	-	-	0	-	0.00%
2012-03-05	0	1.840	1.800	1.900	-	-	0	0	-	1.046	1.023	1.080	-	-	0	-	0.00%
2012-03-02	0	1.840	1.840	1.900	1.840	1.840	10,000	18,400	1.8400	1.046	1.046	1.080	1.046	1.046	17,597	1.0457	-3.16%
2012-03-01	0	1.900	1.820	1.950	-	-	0	0	-	1.080	1.034	1.108	-	-	0	-	0.00%
2012-02-29	0	1.900	1.900	1.950	1.900	1.900	18,000	34,200	1.9000	1.080	1.080	1.108	1.080	1.080	31,674	1.0798	0.00%
2012-02-28	0	1.900	1.850	1.950	1.900	1.980	52,000	101,480	1.9515	1.080	1.051	1.108	1.080	1.125	91,502	1.1090	3.26%
2012-02-27	0	1.840	1.840	1.860	1.800	1.860	168,000	311,640	1.8550	1.046	1.046	1.057	1.023	1.057	295,621	1.0542	-6.60%
2012-02-24	0	1.970	1.880	1.970	-	-	0	0	-	1.120	1.068	1.120	-	-	0	-	0.00%
2012-02-23	0	1.970	1.860	1.980	-	-	0	0	-	1.120	1.057	1.125	-	-	0	-	0.00%
2012-02-22	0	1.970	1.880	1.970	-	-	0	0	-	1.120	1.068	1.120	-	-	0	-	-0.51%
2012-02-21	0	1.980	1.870	1.980	-	-	0	0	-	1.125	1.063	1.125	-	-	0	-	0.00%
2012-02-20	0	1.980	1.880	1.980	-	-	0	0	-	1.125	1.068	1.125	-	-	0	-	0.00%
2012-02-17	0	1.980	1.910	1.990	1.980	1.980	4,000	7,920	1.9800	1.125	1.085	1.131	1.125	1.125	7,039	1.1252	0.51%
2012-02-16	0	1.970	1.880	1.980	-	-	0	0	-	1.120	1.068	1.125	-	-	0	-	0.00%
2012-02-15	0	1.970	1.880	1.980	-	-	0	0	-	1.120	1.068	1.125	-	-	0	-	0.00%
2012-02-14	0	1.970	1.890	1.980	-	-	0	0	-	1.120	1.074	1.125	-	-	0	-	0.00%
2012-02-13	0	1.970	1.860	1.990	-	-	0	0	-	1.120	1.057	1.131	-	-	0	-	0.00%
2012-02-10	0	1.970	1.930	1.990	1.860	1.970	14,000	26,620	1.9014	1.120	1.097	1.131	1.057	1.120	24,635	1.0806	0.00%
2012-02-09	0	1.970	1.860	1.990	-	-	0	0	-	1.120	1.057	1.131	-	-	0	-	0.00%
2012-02-08	0	1.970	1.860	1.980	-	-	0	0	-	1.120	1.057	1.125	-	-	0	-	0.00%
2012-02-07	0	1.970	1.880	1.990	-	-	0	0	-	1.120	1.068	1.131	-	-	0	-	0.00%
2012-02-06	0	1.970	1.850	1.990	-	-	0	0	-	1.120	1.051	1.131	-	-	0	-	0.00%
2012-02-03	0	1.970	1.860	1.990	-	-	0	0	-	1.120	1.057	1.131	-	-	0	-	0.00%
2012-02-02	0	1.970	1.860	1.990	-	-	0	0	-	1.120	1.057	1.131	-	-	0	-	0.00%
2012-02-01	0	1.970	1.840	1.990	-	-	0	0	-	1.120	1.046	1.131	-	-	0	-	0.00%
2012-01-31	0	1.970	1.850	1.990	-	-	0	0	-	1.120	1.051	1.131	-	-	0	-	0.00%
2012-01-30	0	1.970	1.840	1.990	-	-	0	0	-	1.120	1.046	1.131	-	-	0	-	0.00%
2012-01-27	0	1.970	1.870	1.980	-	-	0	0	-	1.120	1.063	1.125	-	-	0	-	0.00%
2012-01-26	0	1.970	1.840	1.980	-	-	0	0	-	1.120	1.046	1.125	-	-	0	-	0.00%
2012-01-20	0	1.970	1.850	1.990	-	-	0	0	-	1.120	1.051	1.131	-	-	0	-	0.00%
2012-01-19	0	1.970	1.970	1.990	-	-	0	0	-	1.120	1.120	1.131	-	-	0	-	2.07%
2012-01-18	0	1.930	1.850	1.990	-	-	0	0	-	1.097	1.051	1.131	-	-	0	-	0.00%
2012-01-17	0	1.930	1.880	1.930	-	-	0	0	-	1.097	1.068	1.097	-	-	0	-	0.00%
2012-01-16	0	1.930	1.830	1.990	-	-	0	0	-	1.097	1.040	1.131	-	-	0	-	0.00%
2012-01-13	0	1.930	1.800	1.990	-	-	0	0	-	1.097	1.023	1.131	-	-	0	-	0.00%
2012-01-12	0	1.930	1.930	1.990	1.890	1.890	10,000	18,900	1.8900	1.097	1.097	1.131	1.074	1.074	17,597	1.0741	-2.53%
2012-01-11	0	1.980	1.880	2.030	-	-	0	0	-	1.125	1.068	1.154	-	-	0	-	0.00%
2012-01-10	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2012-01-09	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2012-01-06	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2012-01-05	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2012-01-04	0	1.980	1.880	2.020	-	-	0	0	-	1.125	1.068	1.148	-	-	0	-	0.00%
2012-01-03	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2011-12-30	0	1.980	1.890	2.000	-	-	0	0	-	1.125	1.074	1.137	-	-	0	-	0.00%
2011-12-29	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2011-12-28	0	1.980	1.880	2.020	-	-	0	0	-	1.125	1.068	1.148	-	-	0	-	0.00%
2011-12-23	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2011-12-22	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2011-12-21	0	1.980	1.880	2.020	-	-	0	0	-	1.125	1.068	1.148	-	-	0	-	0.00%
2011-12-20	0	1.980	1.880	1.980	-	-	0	0	-	1.125	1.068	1.125	-	-	0	-	0.00%
2011-12-19	0	1.980	1.880	2.020	-	-	0	0	-	1.125	1.068	1.148	-	-	0	-	0.00%
2011-12-16	0	1.980	1.960	2.000	-	-	0	0	-	1.125	1.114	1.137	-	-	0	-	0.00%
2011-12-15	0	1.980	1.880	2.000	-	-	0	0	-	1.125	1.068	1.137	-	-	0	-	0.00%
2011-12-14	0	2.000	1.900	2.020	-	-	0	0	-	1.125	1.069	1.136	-	-	0	-	0.00%
2011-12-13	0	2.000	1.900	2.020	-	-	0	0	-	1.125	1.069	1.136	-	-	0	-	0.00%
2011-12-12	0	2.000	2.000	2.020	1.830	1.990	100,000	192,680	1.9268	1.125	1.125	1.136	1.030	1.120	177,743	1.0840	13.64%
2011-12-09	0	1.760	1.760	1.860	1.760	1.850	12,000	21,920	1.8267	0.990	0.990	1.046	0.990	1.041	21,329	1.0277	-12.00%
2011-12-08	0	2.000	1.890	2.010	-	-	0	0	-	1.125	1.063	1.131	-	-	0	-	0.00%
2011-12-07	0	2.000	1.710	2.010	-	-	0	0	-	1.125	0.962	1.131	-	-	0	-	0.00%
2011-12-06	0	2.000	1.850	2.010	-	-	0	0	-	1.125	1.041	1.131	-	-	0	-	0.00%
2011-12-05	0	2.000	1.800	2.000	-	-	0	0	-	1.125	1.013	1.125	-	-	0	-	0.00%
2011-12-02	0	2.000	1.690	2.000	-	-	0	0	-	1.125	0.951	1.125	-	-	0	-	0.00%
2011-12-01	0	2.000	1.830	2.000	-	-	0	0	-	1.125	1.030	1.125	-	-	0	-	0.00%
2011-11-30	0	2.000	1.810	2.170	-	-	0	0	-	1.125	1.018	1.221	-	-	0	-	0.00%
2011-11-29	0	2.000	1.820	2.090	-	-	0	0	-	1.125	1.024	1.176	-	-	0	-	0.00%
2011-11-28	0	2.000	1.950	2.000	1.950	2.000	56,000	109,520	1.9557	1.125	1.097	1.125	1.097	1.125	99,536	1.1003	-8.26%
2011-11-25	0	2.180	1.990	2.180	-	-	0	0	-	1.226	1.120	1.226	-	-	0	-	0.00%
2011-11-24	0	2.180	2.150	2.180	2.000	2.200	22,000	45,200	2.0545	1.226	1.210	1.226	1.125	1.238	39,103	1.1559	-5.22%
2011-11-23	0	2.300	1.940	2.300	2.300	2.300	2,000	4,600	2.3000	1.294	1.091	1.294	1.294	1.294	3,555	1.2940	-4.17%
2011-11-22	0	2.400	2.000	2.400	2.000	2.800	8,000	19,600	2.4500	1.350	1.125	1.350	1.125	1.575	14,219	1.3784	20.00%
2011-11-21	0	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.125	1.041	1.125	1.125	1.125	3,555	1.1252	0.00%
2011-11-18	0	2.000	1.880	-	-	-	0	0	-	1.125	1.058	-	-	-	0	-	0.00%
2011-11-17	0	2.000	1.870	-	-	-	0	0	-	1.125	1.052	-	-	-	0	-	0.00%
2011-11-16	0	2.000	2.000	-	1.820	2.000	20,000	38,520	1.9260	1.125	1.125	-	1.024	1.125	35,549	1.0836	0.00%
2011-11-15	0	2.000	1.850	-	-	-	0	0	-	1.125	1.041	-	-	-	0	-	0.00%
2011-11-14	0	2.000	1.870	2.000	-	-	0	0	-	1.125	1.052	1.125	-	-	0	-	0.00%
2011-11-11	0	2.000	1.850	-	2.000	2.000	10,000	20,000	2.0000	1.125	1.041	-	1.125	1.125	17,774	1.1252	0.00%
2011-11-10	0	2.000	1.960	2.000	1.900	2.000	12,000	23,200	1.9333	1.125	1.103	1.125	1.069	1.125	21,329	1.0877	-1.96%
2011-11-09	0	2.040	2.040	-	1.850	2.000	32,000	61,160	1.9113	1.148	1.148	-	1.041	1.125	56,878	1.0753	10.27%
2011-11-08	0	1.850	1.850	2.000	1.850	1.850	14,000	25,900	1.8500	1.041	1.041	1.125	1.041	1.041	24,884	1.0408	-9.76%
2011-11-07	0	2.050	1.880	2.050	-	-	0	0	-	1.153	1.058	1.153	-	-	0	-	0.00%
2011-11-04	0	2.050	1.840	-	-	-	0	0	-	1.153	1.035	-	-	-	0	-	0.00%
2011-11-03	0	2.050	2.050	2.200	1.800	2.000	6,000	11,480	1.9133	1.153	1.153	1.238	1.013	1.125	10,665	1.0765	-2.38%
2011-11-02	0	2.100	1.760	2.200	-	-	0	0	-	1.181	0.990	1.238	-	-	0	-	0.00%
2011-11-01	0	2.100	2.100	2.220	-	-	0	0	-	1.181	1.181	1.249	-	-	0	-	5.00%
2011-10-31	0	2.000	1.790	-	-	-	0	0	-	1.125	1.007	-	-	-	0	-	0.00%
2011-10-28	0	2.000	1.780	2.200	-	-	0	0	-	1.125	1.001	1.238	-	-	0	-	0.00%
2011-10-27	0	2.000	1.830	-	-	-	0	0	-	1.125	1.030	-	-	-	0	-	0.00%
2011-10-26	0	2.000	1.820	2.000	2.000	2.100	18,000	37,000	2.0556	1.125	1.024	1.125	1.125	1.181	31,994	1.1565	5.26%
2011-10-25	0	1.900	1.830	-	1.900	1.900	6,000	11,400	1.9000	1.069	1.030	-	1.069	1.069	10,665	1.0690	8.57%
2011-10-24	0	1.750	1.750	1.890	1.740	1.750	6,000	10,480	1.7467	0.985	0.985	1.063	0.979	0.985	10,665	0.9827	-9.79%
2011-10-21	0	1.940	1.750	-	-	-	0	0	-	1.091	0.985	-	-	-	0	-	0.00%
2011-10-20	0	1.940	1.720	-	-	-	0	0	-	1.091	0.968	-	-	-	0	-	0.00%
2011-10-19	0	1.940	1.760	-	-	-	0	0	-	1.091	0.990	-	-	-	0	-	0.00%
2011-10-18	0	1.940	1.770	-	-	-	0	0	-	1.091	0.996	-	-	-	0	-	0.00%
2011-10-17	0	1.940	1.740	-	-	-	0	0	-	1.091	0.979	-	-	-	0	-	0.00%
2011-10-14	0	1.940	1.770	-	-	-	0	0	-	1.091	0.996	-	-	-	0	-	0.00%
2011-10-13	0	1.940	1.830	-	-	-	0	0	-	1.091	1.030	-	-	-	0	-	0.00%
2011-10-12	0	1.940	1.940	2.200	1.880	1.880	2,000	3,760	1.8800	1.091	1.091	1.238	1.058	1.058	3,555	1.0577	3.19%
2011-10-11	0	1.880	1.760	1.900	-	-	10	19	1.9000	1.058	0.990	1.069	-	-	18	1.0690	0.00%
2011-10-10	0	1.880	1.770	1.900	-	-	0	0	-	1.058	0.996	1.069	-	-	0	-	0.00%
2011-10-07	0	1.880	1.880	1.980	1.720	1.720	2,000	3,440	1.7200	1.058	1.058	1.114	0.968	0.968	3,555	0.9677	0.00%
2011-10-06	0	1.880	1.710	1.880	1.880	1.900	24,000	45,440	1.8933	1.058	0.962	1.058	1.058	1.069	42,658	1.0652	0.00%
2011-10-04	0	1.880	1.700	2.000	-	-	16,000	30,080	1.8800	1.058	0.956	1.125	-	-	28,439	1.0577	0.00%
2011-10-03	0	1.880	1.700	2.000	-	-	0	0	-	1.058	0.956	1.125	-	-	0	-	0.00%
2011-09-30	0	1.880	1.780	1.900	-	-	0	0	-	1.058	1.001	1.069	-	-	0	-	0.00%
2011-09-28	0	1.880	1.850	1.900	-	-	0	0	-	1.058	1.041	1.069	-	-	0	-	0.00%
2011-09-27	0	1.880	1.880	1.890	1.720	1.880	14,000	25,480	1.8200	1.058	1.058	1.063	0.968	1.058	24,884	1.0240	-1.05%
2011-09-26	0	1.900	1.680	2.500	1.710	1.930	46,000	85,500	1.8587	1.069	0.945	1.407	0.962	1.086	81,762	1.0457	-1.55%
2011-09-23	0	1.930	1.880	2.000	1.620	1.930	28,000	50,880	1.8171	1.086	1.058	1.125	0.911	1.086	49,768	1.0223	-3.02%
2011-09-22	0	1.990	1.670	2.000	-	-	0	0	-	1.120	0.940	1.125	-	-	0	-	0.00%
2011-09-21	0	1.990	1.760	2.000	-	-	0	0	-	1.120	0.990	1.125	-	-	0	-	0.00%
2011-09-20	0	1.990	1.860	1.990	-	-	0	0	-	1.120	1.046	1.120	-	-	0	-	-0.50%
2011-09-19	0	2.000	1.830	2.000	2.000	2.140	30,000	61,860	2.0620	1.125	1.030	1.125	1.125	1.204	53,323	1.1601	1.52%
2011-09-16	0	1.970	1.820	1.970	-	-	0	0	-	1.108	1.024	1.108	-	-	0	-	0.00%
2011-09-15	0	1.970	1.760	2.160	-	-	0	0	-	1.108	0.990	1.215	-	-	0	-	0.00%
2011-09-14	0	1.970	1.720	2.000	-	-	0	0	-	1.108	0.968	1.125	-	-	0	-	0.00%
2011-09-12	0	1.970	1.970	2.000	1.800	1.800	2,000	3,600	1.8000	1.108	1.108	1.125	1.013	1.013	3,555	1.0127	-1.50%
2011-09-09	0	2.000	1.900	2.000	2.000	2.000	12,000	24,000	2.0000	1.125	1.069	1.125	1.125	1.125	21,329	1.1252	0.00%
2011-09-08	0	2.000	1.850	2.000	-	-	0	0	-	1.125	1.041	1.125	-	-	0	-	0.00%
2011-09-07	0	2.000	1.830	-	-	-	0	0	-	1.125	1.030	-	-	-	0	-	0.00%
2011-09-06	0	2.000	1.750	2.200	2.000	2.000	10,000	20,000	2.0000	1.125	0.985	1.238	1.125	1.125	17,774	1.1252	0.00%
2011-09-05	0	2.000	2.000	2.100	2.000	2.000	6,000	12,000	2.0000	1.125	1.125	1.181	1.125	1.125	10,665	1.1252	-6.10%
2011-09-02	0	2.130	2.000	2.130	-	-	0	0	-	1.198	1.125	1.198	-	-	0	-	-3.18%
2011-09-01	0	2.200	1.830	2.220	-	-	0	0	-	1.238	1.030	1.249	-	-	0	-	0.00%
2011-08-31	0	2.200	1.920	2.200	-	-	0	0	-	1.238	1.080	1.238	-	-	0	-	-0.45%
2011-08-30	0	2.210	1.960	2.220	-	-	0	0	-	1.243	1.103	1.249	-	-	0	-	0.00%
2011-08-29	0	2.210	2.000	2.220	-	-	0	0	-	1.243	1.125	1.249	-	-	0	-	0.00%
2011-08-26	0	2.210	2.160	2.220	2.200	2.210	14,000	30,840	2.2029	1.243	1.215	1.249	1.238	1.243	24,884	1.2394	2.31%
2011-08-25	0	2.160	2.160	2.200	2.120	2.120	10,000	21,200	2.1200	1.215	1.215	1.238	1.193	1.193	17,774	1.1927	1.89%
2011-08-24	0	2.120	1.850	2.300	-	-	0	0	-	1.193	1.041	1.294	-	-	0	-	0.00%
2011-08-23	0	2.120	1.860	2.330	-	-	0	0	-	1.193	1.046	1.311	-	-	0	-	-0.00%
2011-08-22	0	2.170	1.840	2.170	-	-	0	0	-	1.193	1.011	1.193	-	-	0	-	-0.46%
2011-08-19	0	2.180	1.910	2.180	-	-	0	0	-	1.198	1.050	1.198	-	-	0	-	-0.91%
2011-08-18	0	2.200	1.960	2.200	-	-	0	0	-	1.209	1.077	1.209	-	-	0	-	-1.79%
2011-08-17	0	2.240	2.100	2.330	-	-	0	0	-	1.231	1.154	1.281	-	-	0	-	0.00%
2011-08-16	0	2.240	1.960	2.240	2.240	2.240	2,000	4,480	2.2400	1.231	1.077	1.231	1.231	1.231	3,639	1.2312	9.27%
2011-08-15	0	2.050	1.900	2.210	-	-	0	0	-	1.127	1.044	1.215	-	-	0	-	0.00%
2011-08-12	0	2.050	1.910	2.190	-	-	0	0	-	1.127	1.050	1.204	-	-	0	-	0.00%
2011-08-11	0	2.050	2.000	2.050	2.000	2.050	16,000	32,700	2.0438	1.127	1.099	1.127	1.099	1.127	29,110	1.1233	5.13%
2011-08-10	0	1.950	1.950	2.000	1.850	2.010	8,000	15,740	1.9675	1.072	1.072	1.099	1.017	1.105	14,555	1.0814	-2.50%
2011-08-09	0	2.000	2.000	2.100	-	-	0	0	-	1.099	1.099	1.154	-	-	0	-	0.00%
2011-08-08	0	2.000	2.000	2.070	2.000	2.000	20,000	40,000	2.0000	1.099	1.099	1.138	1.099	1.099	36,387	1.0993	-4.76%
2011-08-05	0	2.100	2.020	2.100	2.000	2.100	14,000	28,400	2.0286	1.154	1.110	1.154	1.099	1.154	25,471	1.1150	-2.33%
2011-08-04	0	2.150	2.100	2.190	-	-	0	0	-	1.182	1.154	1.204	-	-	0	-	0.00%
2011-08-03	0	2.150	2.090	2.250	2.150	2.150	10,000	21,500	2.1500	1.182	1.149	1.237	1.182	1.182	18,193	1.1817	0.00%
2011-08-02	0	2.150	2.150	2.240	-	-	0	0	-	1.182	1.182	1.231	-	-	0	-	0.00%
2011-08-01	0	2.150	2.150	2.300	-	-	0	0	-	1.182	1.182	1.264	-	-	0	-	0.00%
2011-07-29	0	2.150	2.150	2.200	2.110	2.150	4,000	8,520	2.1300	1.182	1.182	1.209	1.160	1.182	7,277	1.1708	-3.15%
2011-07-28	0	2.220	2.110	2.220	2.220	2.220	4,000	8,880	2.2200	1.220	1.160	1.220	1.220	1.220	7,277	1.2202	6.22%
2011-07-27	0	2.090	2.130	2.180	2.080	2.130	6,000	12,600	2.1000	1.149	1.171	1.198	1.143	1.171	10,916	1.1543	-5.00%
2011-07-26	0	2.200	2.100	2.200	-	-	0	0	-	1.209	1.154	1.209	-	-	0	-	0.00%
2011-07-25	0	2.200	2.080	2.200	2.100	2.200	16,000	34,200	2.1375	1.209	1.143	1.209	1.154	1.209	29,110	1.1749	1.85%
2011-07-22	0	2.160	2.160	2.220	2.160	2.160	50,000	108,000	2.1600	1.187	1.187	1.220	1.187	1.187	90,967	1.1872	0.00%
2011-07-21	0	2.160	2.080	2.160	-	-	0	0	-	1.187	1.143	1.187	-	-	0	-	0.00%
2011-07-20	0	2.160	2.080	2.160	-	-	0	0	-	1.187	1.143	1.187	-	-	0	-	0.00%
2011-07-19	0	2.160	2.080	2.190	-	-	0	0	-	1.187	1.143	1.204	-	-	0	-	0.00%
2011-07-18	0	2.160	2.090	2.300	2.160	2.160	2,000	4,320	2.1600	1.187	1.149	1.264	1.187	1.187	3,639	1.1872	0.00%
2011-07-15	0	2.160	2.160	2.180	2.080	2.080	18,000	37,440	2.0800	1.187	1.187	1.198	1.143	1.143	32,748	1.1433	-0.92%
2011-07-14	0	2.180	2.080	2.180	-	-	0	0	-	1.198	1.143	1.198	-	-	0	-	0.00%
2011-07-13	0	2.180	2.080	2.200	-	-	0	0	-	1.198	1.143	1.209	-	-	0	-	0.00%
2011-07-12	0	2.180	2.080	2.240	-	-	0	0	-	1.198	1.143	1.231	-	-	0	-	0.00%
2011-07-11	0	2.180	2.180	2.280	2.180	2.180	298,000	649,640	2.1800	1.198	1.198	1.253	1.198	1.198	542,165	1.1982	-1.80%
2011-07-08	0	2.220	2.180	2.230	2.200	2.230	58,000	128,360	2.2131	1.220	1.198	1.226	1.209	1.226	105,522	1.2164	0.91%
2011-07-07	0	2.200	2.200	2.290	-	-	0	0	-	1.209	1.209	1.259	-	-	0	-	0.00%
2011-07-06	0	2.200	2.200	2.320	-	-	0	0	-	1.209	1.209	1.275	-	-	0	-	0.00%
2011-07-05	0	2.200	2.200	2.360	2.200	2.200	4,000	8,800	2.2000	1.209	1.209	1.297	1.209	1.209	7,277	1.2092	0.00%
2011-07-04	0	2.200	2.200	2.360	2.200	2.200	30,000	66,000	2.2000	1.209	1.209	1.297	1.209	1.209	54,580	1.2092	-0.45%
2011-06-30	0	2.210	2.210	2.370	2.050	2.150	66,000	140,940	2.1355	1.215	1.215	1.303	1.127	1.182	120,077	1.1737	0.45%
2011-06-29	0	2.200	2.200	2.390	2.200	2.200	2,000	4,400	2.2000	1.209	1.209	1.314	1.209	1.209	3,639	1.2092	-1.79%
2011-06-28	0	2.240	2.240	2.440	2.150	2.150	2,000	4,300	2.1500	1.231	1.231	1.341	1.182	1.182	3,639	1.1817	0.00%
2011-06-27	0	2.240	2.140	2.440	-	-	0	0	-	1.231	1.176	1.341	-	-	0	-	0.00%
2011-06-24	0	2.240	2.240	2.400	2.220	2.220	2,000	4,440	2.2200	1.231	1.231	1.319	1.220	1.220	3,639	1.2202	1.82%
2011-06-23	0	2.200	2.200	2.220	-	-	0	0	-	1.209	1.209	1.220	-	-	0	-	0.00%
2011-06-22	0	2.200	2.200	2.240	2.200	2.200	2,000	4,400	2.2000	1.209	1.209	1.231	1.209	1.209	3,639	1.2092	0.00%
2011-06-21	0	2.200	2.200	2.240	2.200	2.200	4,000	8,820	2.2050	1.209	1.209	1.231	1.209	1.209	7,277	1.2120	-1.35%
2011-06-20	0	2.230	2.200	2.270	-	-	0	0	-	1.226	1.209	1.248	-	-	0	-	0.00%
2011-06-17	0	2.230	2.200	2.270	-	-	0	0	-	1.226	1.209	1.248	-	-	0	-	0.00%
2011-06-16	0	2.230	2.230	2.290	2.230	2.230	6,000	13,380	2.2300	1.226	1.226	1.259	1.226	1.226	10,916	1.2257	0.00%
2011-06-15	0	2.230	2.230	2.450	-	-	0	0	-	1.226	1.226	1.347	-	-	0	-	0.90%
2011-06-14	0	2.210	2.210	2.450	2.150	2.210	4,000	8,720	2.1800	1.215	1.215	1.347	1.182	1.215	7,277	1.1982	-3.07%
2011-06-13	0	2.280	2.210	2.490	-	-	0	0	-	1.253	1.215	1.369	-	-	0	-	0.00%
2011-06-10	0	2.280	2.230	2.450	-	-	0	0	-	1.253	1.226	1.347	-	-	0	-	0.00%
2011-06-09	0	2.280	2.280	2.450	2.280	2.280	18,000	41,040	2.2800	1.253	1.253	1.347	1.253	1.253	32,748	1.2532	-2.15%
2011-06-08	0	2.330	2.270	2.400	-	-	0	0	-	1.281	1.248	1.319	-	-	0	-	0.00%
2011-06-07	0	2.330	2.330	2.450	2.320	2.320	10,000	23,200	2.3200	1.281	1.281	1.347	1.275	1.275	18,193	1.2752	-4.12%
2011-06-03	0	2.430	2.430	2.450	2.310	2.430	84,000	201,460	2.3983	1.336	1.336	1.347	1.270	1.336	152,825	1.3182	7.05%
2011-06-02	0	2.270	2.260	2.300	2.210	2.330	232,000	524,180	2.2594	1.248	1.242	1.264	1.215	1.281	422,088	1.2419	-4.62%
2011-06-01	0	2.380	2.240	2.280	2.300	2.400	58,000	134,600	2.3207	1.308	1.231	1.253	1.264	1.319	105,522	1.2756	0.00%
2011-05-31	0	2.380	2.320	2.380	2.380	2.380	2,000	4,760	2.3800	1.308	1.275	1.308	1.308	1.308	3,639	1.3082	3.48%
2011-05-30	0	2.300	2.300	2.350	2.300	2.300	10,000	23,000	2.3000	1.264	1.264	1.292	1.264	1.264	18,193	1.2642	-0.86%
2011-05-27	0	2.320	2.320	2.400	2.200	2.320	4,000	9,040	2.2600	1.275	1.275	1.319	1.209	1.275	7,277	1.2422	-1.69%
2011-05-26	0	2.360	2.230	2.360	2.230	2.240	6,000	13,420	2.2367	1.297	1.226	1.297	1.226	1.231	10,916	1.2294	-1.67%
2011-05-25	0	2.400	2.260	2.440	-	-	0	0	-	1.319	1.242	1.341	-	-	0	-	0.00%
2011-05-24	0	2.400	2.260	2.400	-	-	0	0	-	1.319	1.242	1.319	-	-	0	-	0.00%
2011-05-23	0	2.400	2.270	2.440	-	-	0	0	-	1.319	1.248	1.341	-	-	0	-	0.00%
2011-05-20	0	2.400	2.400	2.440	2.310	2.400	56,000	129,840	2.3186	1.319	1.319	1.341	1.270	1.319	101,883	1.2744	-2.04%
2011-05-19	0	2.450	2.320	2.450	2.420	2.470	32,000	78,180	2.4431	1.347	1.275	1.347	1.330	1.358	58,219	1.3429	4.70%
2011-05-18	0	2.340	2.340	2.450	2.320	2.320	4,000	9,280	2.3200	1.286	1.286	1.347	1.275	1.275	7,277	1.2752	-2.50%
2011-05-17	0	2.400	2.320	2.400	2.430	2.430	90,000	218,700	2.4300	1.319	1.275	1.319	1.336	1.336	163,741	1.3356	-1.64%
2011-05-16	0	2.440	2.310	2.440	2.460	2.460	20,000	49,200	2.4600	1.341	1.270	1.341	1.352	1.352	36,387	1.3521	0.00%
2011-05-13	0	2.440	2.300	2.490	2.390	2.440	40,000	96,800	2.4200	1.341	1.264	1.369	1.314	1.341	72,774	1.3301	6.55%
2011-05-12	0	2.290	2.260	2.390	-	-	0	0	-	1.259	1.242	1.314	-	-	0	-	0.00%
2011-05-11	0	2.290	2.250	2.370	-	-	0	0	-	1.259	1.237	1.303	-	-	0	-	0.00%
2011-05-09	0	2.290	2.290	2.400	-	-	0	0	-	1.259	1.259	1.319	-	-	0	-	0.88%
2011-05-06	0	2.270	2.270	2.380	2.270	2.270	2,000	4,540	2.2700	1.248	1.248	1.308	1.248	1.248	3,639	1.2477	-0.44%
2011-05-05	0	2.280	2.270	2.300	-	-	500	1,115	2.2300	1.253	1.248	1.264	-	-	910	1.2257	0.00%
2011-05-04	0	2.280	2.280	2.370	2.260	2.300	16,000	36,720	2.2950	1.253	1.253	1.303	1.242	1.264	29,110	1.2614	-1.30%
2011-05-03	0	2.310	2.310	2.340	2.310	2.310	12,000	27,720	2.3100	1.270	1.270	1.286	1.270	1.270	21,832	1.2697	0.43%
2011-04-29	0	2.300	2.300	2.360	2.290	2.350	40,000	92,940	2.3235	1.264	1.264	1.297	1.259	1.292	72,774	1.2771	-1.29%
2011-04-28	0	2.330	2.330	2.380	2.270	2.350	60,000	138,660	2.3110	1.281	1.281	1.308	1.248	1.292	109,161	1.2702	-4.12%
2011-04-27	0	2.430	2.410	2.430	2.330	2.490	14,000	33,440	2.3886	1.336	1.325	1.336	1.281	1.369	25,471	1.3129	-2.41%
2011-04-26	0	2.490	2.360	2.490	2.340	2.500	14,000	34,500	2.4643	1.369	1.297	1.369	1.286	1.374	25,471	1.3545	1.22%
2011-04-21	0	2.460	2.350	2.460	-	-	0	0	-	1.352	1.292	1.352	-	-	0	-	0.00%
2011-04-20	0	2.460	2.390	2.460	2.280	2.480	130,000	312,440	2.4034	1.352	1.314	1.352	1.253	1.363	236,515	1.3210	4.68%
2011-04-19	0	2.350	2.350	2.360	2.300	2.350	16,000	37,060	2.3163	1.292	1.292	1.297	1.264	1.292	29,110	1.2731	0.86%
2011-04-18	0	2.330	2.330	2.390	2.320	2.470	20,000	47,260	2.3630	1.281	1.281	1.314	1.275	1.358	36,387	1.2988	-0.85%
2011-04-15	0	2.350	2.340	2.380	2.320	2.470	94,000	222,440	2.3664	1.292	1.286	1.308	1.275	1.358	171,019	1.3007	0.00%
2011-04-14	0	2.350	2.340	2.350	2.350	2.490	84,000	197,940	2.3564	1.292	1.286	1.292	1.292	1.369	152,825	1.2952	-1.67%
2011-04-13	0	2.390	2.370	2.460	2.340	2.530	92,000	226,320	2.4600	1.314	1.303	1.352	1.286	1.391	167,380	1.3521	-5.16%
2011-04-12	0	2.520	2.470	2.520	2.460	2.600	212,000	531,460	2.5069	1.385	1.358	1.385	1.352	1.429	385,701	1.3779	0.80%
2011-04-11	0	2.500	2.420	2.500	2.500	2.500	2,000	5,000	2.5000	1.374	1.330	1.374	1.374	1.374	3,639	1.3741	-3.47%
2011-04-08	0	2.590	2.520	2.700	2.200	2.840	764,000	1,869,820	2.4474	1.424	1.385	1.484	1.209	1.561	1,389,981	1.3452	7.47%
2011-04-07	0	2.410	2.400	2.410	2.320	2.460	300,000	711,100	2.3703	1.325	1.319	1.325	1.275	1.352	545,804	1.3028	4.78%
2011-04-06	0	2.300	2.240	2.300	2.300	2.300	2,000	4,600	2.3000	1.264	1.231	1.264	1.264	1.264	3,639	1.2642	0.00%
2011-04-04	0	2.300	2.260	2.300	2.130	2.300	374,000	822,400	2.1989	1.264	1.242	1.264	1.171	1.264	680,435	1.2086	0.00%
2011-04-01	0	2.300	2.300	2.350	2.300	2.370	38,000	89,100	2.3447	1.264	1.264	1.292	1.264	1.303	69,135	1.2888	-2.13%
2011-03-31	0	2.350	2.250	2.360	-	-	0	0	-	1.292	1.237	1.297	-	-	0	-	0.00%
2011-03-30	0	2.350	2.270	2.350	2.110	2.350	24,000	51,840	2.1600	1.292	1.248	1.292	1.160	1.292	43,664	1.1872	4.91%
2011-03-29	0	2.240	2.240	2.290	2.240	2.250	28,000	62,920	2.2471	1.231	1.231	1.259	1.231	1.237	50,942	1.2351	-2.61%
2011-03-28	0	2.300	2.230	2.340	-	-	0	0	-	1.264	1.226	1.286	-	-	0	-	0.00%
2011-03-25	0	2.300	2.300	2.350	-	-	0	0	-	1.264	1.264	1.292	-	-	0	-	0.44%
2011-03-24	0	2.290	2.290	2.320	2.240	2.260	28,000	63,080	2.2529	1.259	1.259	1.275	1.231	1.242	50,942	1.2383	0.00%
2011-03-23	0	2.290	2.290	2.320	2.230	2.290	294,000	658,740	2.2406	1.259	1.259	1.275	1.226	1.259	534,888	1.2315	-2.14%
2011-03-22	0	2.340	2.270	2.340	2.350	2.350	56,000	131,600	2.3500	1.286	1.248	1.286	1.292	1.292	101,883	1.2917	-1.68%
2011-03-21	0	2.380	2.340	2.380	2.350	2.380	88,000	206,860	2.3507	1.308	1.286	1.308	1.292	1.308	160,102	1.2920	3.48%
2011-03-18	0	2.300	2.240	2.300	2.220	2.340	94,000	211,820	2.2534	1.264	1.231	1.264	1.220	1.286	171,019	1.2386	-1.29%
2011-03-17	0	2.330	2.260	2.330	-	-	0	0	-	1.281	1.242	1.281	-	-	0	-	-2.10%
2011-03-16	0	2.380	2.260	2.380	2.300	2.420	14,000	33,120	2.3657	1.308	1.242	1.308	1.264	1.330	25,471	1.3003	3.48%
2011-03-15	0	2.300	2.240	2.340	2.220	2.360	104,000	235,100	2.2606	1.264	1.231	1.286	1.220	1.297	189,212	1.2425	-4.56%
2011-03-14	0	2.410	2.330	2.410	2.220	2.440	18,000	41,620	2.3122	1.325	1.281	1.325	1.220	1.341	32,748	1.2709	2.55%
2011-03-11	0	2.350	2.220	2.350	2.350	2.350	54,000	126,900	2.3500	1.292	1.220	1.292	1.292	1.292	98,245	1.2917	3.07%
2011-03-10	0	2.280	2.280	2.350	2.270	2.300	46,000	104,880	2.2800	1.253	1.253	1.292	1.248	1.264	83,690	1.2532	-1.72%
2011-03-09	0	2.320	2.320	2.360	2.290	2.290	8,000	18,320	2.2900	1.275	1.275	1.297	1.259	1.259	14,555	1.2587	2.20%
2011-03-08	0	2.270	2.270	2.300	2.260	2.270	482,000	1,094,020	2.2698	1.248	1.248	1.264	1.242	1.248	876,925	1.2476	0.89%
2011-03-07	0	2.250	2.250	2.340	2.250	2.340	12,000	27,460	2.2883	1.237	1.237	1.286	1.237	1.286	21,832	1.2578	-3.85%
2011-03-04	0	2.340	2.320	2.340	2.400	2.400	2,000	4,800	2.4000	1.286	1.275	1.286	1.319	1.319	3,639	1.3192	-3.31%
2011-03-03	0	2.420	2.300	2.420	-	-	0	0	-	1.330	1.264	1.330	-	-	0	-	0.00%
2011-03-02	0	2.420	2.300	2.420	2.270	2.470	60,000	143,120	2.3853	1.330	1.264	1.330	1.248	1.358	109,161	1.3111	6.61%
2011-03-01	0	2.270	2.230	2.270	-	-	0	0	-	1.248	1.226	1.248	-	-	0	-	-0.87%
2011-02-28	0	2.290	2.210	2.290	2.200	2.390	342,000	770,160	2.2519	1.259	1.215	1.259	1.209	1.314	622,216	1.2378	2.23%
2011-02-25	0	2.240	2.200	2.290	2.080	2.350	1,160,000	2,516,980	2.1698	1.231	1.209	1.259	1.143	1.292	2,110,442	1.1926	-10.04%
2011-02-24	0	2.490	2.350	2.490	2.400	2.490	12,000	29,400	2.4500	1.369	1.292	1.369	1.319	1.369	21,832	1.3466	0.00%
2011-02-23	0	2.490	2.400	2.490	2.490	2.500	6,000	14,960	2.4933	1.369	1.319	1.369	1.369	1.374	10,916	1.3705	3.75%
2011-02-22	0	2.400	2.400	2.540	2.400	2.410	4,000	9,620	2.4050	1.319	1.319	1.396	1.319	1.325	7,277	1.3219	-5.88%
2011-02-21	0	2.550	2.460	2.550	2.450	2.560	8,000	20,040	2.5050	1.402	1.352	1.402	1.347	1.407	14,555	1.3769	-0.39%
2011-02-18	0	2.560	2.550	2.580	2.560	2.590	66,000	170,020	2.5761	1.407	1.402	1.418	1.407	1.424	120,077	1.4159	-0.78%
2011-02-17	0	2.580	2.570	2.580	2.400	2.620	68,000	174,700	2.5691	1.418	1.413	1.418	1.319	1.440	123,716	1.4121	0.78%
2011-02-16	0	2.560	2.550	2.560	2.540	2.580	82,000	210,120	2.5624	1.407	1.402	1.407	1.396	1.418	149,186	1.4084	2.40%
2011-02-15	0	2.500	2.280	2.540	2.500	2.620	200,000	516,740	2.5837	1.374	1.253	1.396	1.374	1.440	363,869	1.4201	-3.85%
2011-02-14	0	2.600	2.520	2.600	2.500	2.650	136,000	352,540	2.5922	1.429	1.385	1.429	1.374	1.457	247,431	1.4248	2.77%
2011-02-11	0	2.530	2.530	2.580	2.520	2.700	64,000	166,860	2.6072	1.391	1.391	1.418	1.385	1.484	116,438	1.4330	-0.78%
2011-02-10	0	2.550	2.550	2.600	2.510	2.800	770,000	2,060,780	2.6763	1.402	1.402	1.429	1.380	1.539	1,400,897	1.4710	-3.77%
2011-02-09	0	2.650	2.510	2.650	2.450	2.740	318,000	828,360	2.6049	1.457	1.380	1.457	1.347	1.506	578,552	1.4318	-3.64%
2011-02-08	0	2.750	2.730	2.800	2.460	2.900	1,128,000	3,073,000	2.7243	1.512	1.501	1.539	1.352	1.594	2,052,223	1.4974	3.00%
2011-02-07	0	2.670	2.660	2.680	2.360	2.960	1,274,000	3,346,540	2.6268	1.468	1.462	1.473	1.297	1.627	2,317,847	1.4438	21.36%
2011-02-02	0	2.200	2.200	2.700	-	-	0	0	-	1.209	1.209	1.484	-	-	0	-	0.00%
2011-02-01	0	2.200	2.200	2.400	2.200	2.210	88,000	193,620	2.2002	1.209	1.209	1.319	1.209	1.215	160,102	1.2094	0.00%
2011-01-31	0	2.200	2.200	2.400	-	-	0	0	-	1.209	1.209	1.319	-	-	0	-	0.00%
2011-01-28	0	2.200	2.200	2.400	2.200	2.210	10,000	22,020	2.2020	1.209	1.209	1.319	1.209	1.215	18,193	1.2103	-0.45%
2011-01-27	0	2.210	2.200	-	2.200	2.210	520,000	1,149,100	2.2098	1.215	1.209	-	1.209	1.215	946,060	1.2146	0.00%
2011-01-26	0	2.210	2.210	2.360	-	-	0	0	-	1.215	1.215	1.297	-	-	0	-	0.00%
2011-01-25	0	2.210	2.210	2.400	2.210	2.210	500,000	1,105,000	2.2100	1.215	1.215	1.319	1.215	1.215	909,673	1.2147	0.00%
2011-01-24	0	2.210	2.210	2.400	2.210	2.210	316,000	698,360	2.2100	1.215	1.215	1.319	1.215	1.215	574,913	1.2147	-1.34%
2011-01-21	0	2.240	2.210	2.380	2.240	2.240	2,000	4,480	2.2400	1.231	1.215	1.308	1.231	1.231	3,639	1.2312	0.00%
2011-01-20	0	2.240	2.240	2.380	2.240	2.240	34,000	76,160	2.2400	1.231	1.231	1.308	1.231	1.231	61,858	1.2312	-0.44%
2011-01-19	0	2.250	2.220	2.270	2.250	2.250	38,000	85,500	2.2500	1.237	1.220	1.248	1.237	1.237	69,135	1.2367	-0.88%
2011-01-18	0	2.270	2.250	2.300	2.270	2.270	6,000	13,620	2.2700	1.248	1.237	1.264	1.248	1.248	10,916	1.2477	0.00%
2011-01-17	0	2.270	2.270	2.380	-	-	0	0	-	1.248	1.248	1.308	-	-	0	-	0.00%
2011-01-14	0	2.270	2.230	2.300	-	-	0	0	-	1.248	1.226	1.264	-	-	0	-	0.00%
2011-01-13	0	2.270	2.240	2.300	2.240	2.270	6,000	13,560	2.2600	1.248	1.231	1.264	1.231	1.248	10,916	1.2422	1.79%
2011-01-12	0	2.230	2.230	2.270	2.210	2.210	20,000	44,200	2.2100	1.226	1.226	1.248	1.215	1.215	36,387	1.2147	-3.04%
2011-01-11	0	2.300	2.230	2.300	2.300	2.300	2,000	4,600	2.3000	1.264	1.226	1.264	1.264	1.264	3,639	1.2642	1.32%
2011-01-10	0	2.270	2.240	2.270	2.270	2.270	4,000	9,080	2.2700	1.248	1.231	1.248	1.248	1.248	7,277	1.2477	0.00%
2011-01-07	0	2.270	2.260	2.270	2.230	2.270	128,000	290,160	2.2669	1.248	1.242	1.248	1.226	1.248	232,876	1.2460	-5.02%
2011-01-06	0	2.390	2.320	2.400	-	-	0	0	-	1.314	1.275	1.319	-	-	0	-	0.00%
2011-01-05	0	2.390	2.310	2.390	2.370	2.390	1,542,000	3,654,980	2.3703	1.314	1.270	1.314	1.303	1.314	2,805,432	1.3028	0.84%
2011-01-04	0	2.370	2.320	2.400	2.340	2.370	264,000	620,660	2.3510	1.303	1.275	1.319	1.286	1.303	480,307	1.2922	3.04%
2011-01-03	0	2.300	2.260	2.350	-	-	0	0	-	1.264	1.242	1.292	-	-	0	-	0.00%
2010-12-31	0	2.300	2.260	2.490	-	-	0	0	-	1.264	1.242	1.369	-	-	0	-	0.00%
2010-12-30	0	2.300	2.260	2.370	2.300	2.300	70,000	160,600	2.2943	1.264	1.242	1.303	1.264	1.264	127,354	1.2610	0.00%
2010-12-29	0	2.300	2.300	2.340	2.300	2.300	12,000	27,600	2.3000	1.264	1.264	1.286	1.264	1.264	21,832	1.2642	-1.71%
2010-12-28	0	2.340	2.320	2.340	2.320	2.340	78,000	181,880	2.3318	1.286	1.275	1.286	1.275	1.286	141,909	1.2817	-0.43%
2010-12-24	0	2.350	2.340	2.350	-	-	0	0	-	1.292	1.286	1.292	-	-	0	-	-0.42%
2010-12-23	0	2.360	2.320	2.370	2.340	2.360	44,000	103,240	2.3464	1.297	1.275	1.303	1.286	1.297	80,051	1.2897	0.00%
2010-12-22	0	2.360	2.340	2.400	2.360	2.360	20,000	47,200	2.3600	1.297	1.286	1.319	1.297	1.297	36,387	1.2972	0.85%
2010-12-21	0	2.340	2.340	2.370	2.320	2.350	90,000	209,700	2.3300	1.286	1.286	1.303	1.275	1.292	163,741	1.2807	-0.43%
2010-12-20	0	2.350	2.350	2.390	2.340	2.360	36,000	84,840	2.3567	1.292	1.292	1.314	1.286	1.297	65,496	1.2953	-0.42%
2010-12-17	0	2.360	2.320	2.340	2.320	2.400	82,000	194,480	2.3717	1.297	1.275	1.286	1.275	1.319	149,186	1.3036	-1.67%
2010-12-16	0	2.400	2.320	2.400	-	-	0	0	-	1.319	1.275	1.319	-	-	0	-	-2.04%
2010-12-15	0	2.450	2.320	2.450	2.500	2.500	16,000	40,000	2.5000	1.347	1.275	1.347	1.374	1.374	29,110	1.3741	5.60%
2010-12-14	0	2.320	2.320	2.370	2.300	2.300	30,000	69,000	2.3000	1.275	1.275	1.303	1.264	1.264	54,580	1.2642	-2.93%
2010-12-13	0	2.390	2.300	2.390	2.350	2.450	68,000	164,300	2.4162	1.314	1.264	1.314	1.292	1.347	123,716	1.3280	3.91%
2010-12-10	0	2.300	2.300	2.340	2.290	2.360	174,000	405,540	2.3307	1.264	1.264	1.286	1.259	1.297	316,566	1.2811	1.32%
2010-12-09	0	2.290	2.280	2.320	2.290	2.290	8,000	18,320	2.2900	1.248	1.242	1.264	1.248	1.248	14,683	1.2477	0.44%
2010-12-08	0	2.280	2.280	2.370	2.280	2.400	300,000	713,640	2.3788	1.242	1.242	1.291	1.242	1.308	550,613	1.2961	0.00%
2010-12-07	0	2.280	2.280	2.370	-	-	0	0	-	1.242	1.242	1.291	-	-	0	-	0.88%
2010-12-06	0	2.260	2.260	2.270	2.260	2.280	64,000	145,600	2.2750	1.231	1.231	1.237	1.231	1.242	117,464	1.2395	0.89%
2010-12-03	0	2.240	2.240	2.300	2.240	2.280	284,000	638,840	2.2494	1.220	1.220	1.253	1.220	1.242	521,247	1.2256	-0.88%
2010-12-02	0	2.260	2.250	2.260	2.260	2.280	56,000	127,200	2.2714	1.231	1.226	1.231	1.231	1.242	102,781	1.2376	-0.88%
2010-12-01	0	2.280	2.260	2.280	2.260	2.280	82,000	186,880	2.2790	1.242	1.231	1.242	1.231	1.242	150,501	1.2417	-2.15%
2010-11-30	0	2.330	2.240	2.330	2.260	2.330	472,000	1,076,140	2.2800	1.269	1.220	1.269	1.231	1.269	866,297	1.2422	0.43%
2010-11-29	0	2.320	2.280	2.320	2.280	2.350	64,000	147,240	2.3006	1.264	1.242	1.264	1.242	1.280	117,464	1.2535	-2.93%
2010-11-26	0	2.390	2.390	2.400	2.280	2.450	244,000	583,380	2.3909	1.302	1.302	1.308	1.242	1.335	447,832	1.3027	4.37%
2010-11-25	0	2.290	2.250	2.290	2.230	2.290	274,000	615,800	2.2474	1.248	1.226	1.248	1.215	1.248	502,893	1.2245	2.69%
2010-11-24	0	2.230	2.230	2.320	-	-	0	0	-	1.215	1.215	1.264	-	-	0	-	0.90%
2010-11-23	0	2.210	2.210	2.280	-	-	0	0	-	1.204	1.204	1.242	-	-	0	-	0.45%
2010-11-22	0	2.200	2.200	2.280	2.200	2.200	200,000	440,000	2.2000	1.199	1.199	1.242	1.199	1.199	367,075	1.1987	-0.45%
2010-11-19	0	2.210	2.200	2.260	2.200	2.210	280,000	616,100	2.2004	1.204	1.199	1.231	1.199	1.204	513,905	1.1989	0.45%
2010-11-18	0	2.200	2.110	2.220	2.200	2.220	300,000	662,000	2.2067	1.199	1.150	1.210	1.199	1.210	550,613	1.2023	-0.90%
2010-11-17	0	2.220	2.220	2.280	2.200	2.200	34,000	74,800	2.2000	1.210	1.210	1.242	1.199	1.199	62,403	1.1987	-0.45%
2010-11-16	0	2.230	2.230	2.290	2.220	2.230	64,000	142,280	2.2231	1.215	1.215	1.248	1.210	1.215	117,464	1.2113	-2.62%
2010-11-15	0	2.290	2.220	2.290	-	-	0	0	-	1.248	1.210	1.248	-	-	0	-	0.00%
2010-11-12	0	2.290	2.220	2.290	2.170	2.290	102,000	225,280	2.2086	1.248	1.210	1.248	1.182	1.248	187,208	1.2034	2.23%
2010-11-11	0	2.240	2.240	2.300	2.210	2.240	34,000	75,400	2.2176	1.220	1.220	1.253	1.204	1.220	62,403	1.2083	0.00%
2010-11-10	0	2.240	2.240	2.320	2.240	2.240	22,000	49,280	2.2400	1.220	1.220	1.264	1.220	1.220	40,378	1.2205	0.00%
2010-11-09	0	2.240	2.240	2.310	2.240	2.240	10,000	22,400	2.2400	1.220	1.220	1.259	1.220	1.220	18,354	1.2205	-2.18%
2010-11-08	0	2.290	2.290	2.310	2.290	2.320	22,000	50,880	2.3127	1.248	1.248	1.259	1.248	1.264	40,378	1.2601	1.33%
2010-11-05	0	2.260	2.240	2.280	2.240	2.260	22,000	49,320	2.2418	1.231	1.220	1.242	1.220	1.231	40,378	1.2214	1.35%
2010-11-04	0	2.230	2.230	2.260	2.230	2.230	86,000	191,820	2.2305	1.215	1.215	1.231	1.215	1.215	157,842	1.2153	0.00%
2010-11-03	0	2.230	2.190	2.260	2.170	2.230	40,000	88,600	2.2150	1.215	1.193	1.231	1.182	1.215	73,415	1.2068	-2.19%
2010-11-02	0	2.280	2.220	2.300	-	-	0	0	-	1.242	1.210	1.253	-	-	0	-	0.00%
2010-11-01	0	2.280	2.230	2.290	2.200	2.280	20,000	45,180	2.2590	1.242	1.215	1.248	1.199	1.242	36,708	1.2308	0.44%
2010-10-29	0	2.270	2.220	2.270	-	-	0	0	-	1.237	1.210	1.237	-	-	0	-	-0.44%
2010-10-28	0	2.280	2.230	2.280	2.280	2.290	30,000	68,480	2.2827	1.242	1.215	1.242	1.242	1.248	55,061	1.2437	2.70%
2010-10-27	0	2.220	2.220	2.280	2.220	2.220	10,000	22,200	2.2200	1.210	1.210	1.242	1.210	1.210	18,354	1.2096	-0.45%
2010-10-26	0	2.230	2.230	2.310	-	-	0	0	-	1.215	1.215	1.259	-	-	0	-	0.00%
2010-10-25	0	2.230	2.200	2.300	2.230	2.230	10,000	22,300	2.2300	1.215	1.199	1.253	1.215	1.215	18,354	1.2150	0.00%
2010-10-22	0	2.230	2.230	2.300	2.230	2.230	10,000	22,300	2.2300	1.215	1.215	1.253	1.215	1.215	18,354	1.2150	0.00%
2010-10-21	0	2.230	2.230	2.300	2.230	2.230	10,000	22,300	2.2300	1.215	1.215	1.253	1.215	1.215	18,354	1.2150	-1.33%
2010-10-20	0	2.260	2.220	2.260	-	-	0	0	-	1.231	1.210	1.231	-	-	0	-	0.00%
2010-10-19	0	2.260	2.240	2.300	2.260	2.260	14,000	31,640	2.2600	1.231	1.220	1.253	1.231	1.231	25,695	1.2314	0.89%
2010-10-18	0	2.240	2.240	2.320	2.230	2.250	466,000	1,041,220	2.2344	1.220	1.220	1.264	1.215	1.226	855,285	1.2174	-0.44%
2010-10-15	0	2.250	2.230	2.250	2.180	2.250	40,000	88,100	2.2025	1.226	1.215	1.226	1.188	1.226	73,415	1.2000	0.00%
2010-10-14	0	2.250	2.240	2.260	2.210	2.250	142,000	318,720	2.2445	1.226	1.220	1.231	1.204	1.226	260,623	1.2229	1.81%
2010-10-13	0	2.210	2.210	2.260	2.210	2.250	64,000	143,920	2.2488	1.204	1.204	1.231	1.204	1.226	117,464	1.2252	-2.21%
2010-10-12	0	2.260	2.250	2.280	-	-	0	0	-	1.231	1.226	1.242	-	-	0	-	0.00%
2010-10-11	0	2.260	2.250	2.270	2.260	2.270	110,000	248,860	2.2624	1.231	1.226	1.237	1.231	1.237	201,891	1.2326	0.44%
2010-10-08	0	2.250	2.250	2.300	-	-	0	0	-	1.226	1.226	1.253	-	-	0	-	0.00%
2010-10-07	0	2.250	2.250	2.320	2.250	2.300	16,000	36,600	2.2875	1.226	1.226	1.264	1.226	1.253	29,366	1.2463	-2.17%
2010-10-06	0	2.300	2.210	2.320	-	-	0	0	-	1.253	1.204	1.264	-	-	0	-	0.00%
2010-10-05	0	2.300	2.250	2.340	-	-	0	0	-	1.253	1.226	1.275	-	-	0	-	0.00%
2010-10-04	0	2.300	2.300	2.320	2.300	2.340	162,000	377,400	2.3296	1.253	1.253	1.264	1.253	1.275	297,331	1.2693	0.88%
2010-09-30	0	2.280	2.230	2.300	2.200	2.280	86,000	191,660	2.2286	1.242	1.215	1.253	1.199	1.242	157,842	1.2142	3.17%
2010-09-29	0	2.210	2.210	2.240	2.200	2.250	154,000	339,820	2.2066	1.204	1.204	1.220	1.199	1.226	282,648	1.2023	0.45%
2010-09-28	0	2.200	2.200	2.230	2.200	2.220	136,000	299,800	2.2044	1.199	1.199	1.215	1.199	1.210	249,611	1.2011	0.00%
2010-09-27	0	2.200	2.220	2.300	2.180	2.200	1,546,000	3,385,860	2.1901	1.199	1.210	1.253	1.188	1.199	2,837,491	1.1933	0.46%
2010-09-24	0	2.190	2.180	2.190	2.190	2.190	120,000	262,800	2.1900	1.193	1.188	1.193	1.193	1.193	220,245	1.1932	0.46%
2010-09-22	0	2.180	2.180	2.300	2.170	2.170	4,000	8,680	2.1700	1.188	1.188	1.253	1.182	1.182	7,342	1.1823	0.00%
2010-09-21	0	2.180	2.180	2.250	-	-	0	0	-	1.188	1.188	1.226	-	-	0	-	0.00%
2010-09-20	0	2.180	2.180	2.300	-	-	0	0	-	1.188	1.188	1.253	-	-	0	-	0.00%
2010-09-17	0	2.180	2.180	2.290	2.180	2.180	10,000	21,800	2.1800	1.188	1.188	1.248	1.188	1.188	18,354	1.1878	-0.91%
2010-09-16	0	2.200	2.200	2.290	2.160	2.400	146,000	331,640	2.2715	1.199	1.199	1.248	1.177	1.308	267,965	1.2376	0.00%
2010-09-15	0	2.200	2.280	2.300	2.200	2.200	40,000	88,600	2.2150	1.199	1.242	1.253	1.199	1.199	73,415	1.2068	0.00%
2010-09-14	0	2.200	2.200	2.280	2.200	2.200	2,000	4,400	2.2000	1.199	1.199	1.242	1.199	1.199	3,671	1.1987	-3.51%
2010-09-13	0	2.280	2.250	2.280	2.300	2.300	10,000	23,000	2.3000	1.242	1.226	1.242	1.253	1.253	18,354	1.2531	-1.72%
2010-09-10	0	2.320	2.320	2.350	2.190	2.380	630,000	1,454,660	2.3090	1.264	1.264	1.280	1.193	1.297	1,156,287	1.2580	5.45%
2010-09-09	0	2.200	2.100	2.200	-	-	0	0	-	1.199	1.144	1.199	-	-	0	-	0.00%
2010-09-08	0	2.200	2.110	2.200	2.200	2.210	40,000	88,300	2.2075	1.199	1.150	1.199	1.199	1.204	73,415	1.2028	0.00%
2010-09-07	0	2.200	2.060	2.200	-	-	0	0	-	1.199	1.122	1.199	-	-	0	-	0.00%
2010-09-06	0	2.200	2.080	2.200	2.050	2.200	62,000	135,260	2.1816	1.199	1.133	1.199	1.117	1.199	113,793	1.1886	7.32%
2010-09-03	0	2.050	2.050	2.170	-	-	0	0	-	1.117	1.117	1.182	-	-	0	-	0.99%
2010-09-02	0	2.030	2.030	2.190	-	-	0	0	-	1.106	1.106	1.193	-	-	0	-	0.00%
2010-09-01	0	2.030	2.130	2.140	2.030	2.040	100,000	203,680	2.0368	1.106	1.161	1.166	1.106	1.111	183,538	1.1097	-0.49%
2010-08-31	0	2.040	2.040	2.100	2.040	2.040	10,000	20,400	2.0400	1.111	1.111	1.144	1.111	1.111	18,354	1.1115	-2.39%
2010-08-30	0	2.090	2.050	2.180	2.090	2.100	19,500	40,705	2.0874	1.139	1.117	1.188	1.139	1.144	35,790	1.1373	-0.95%
2010-08-27	0	2.110	2.030	2.160	-	-	0	0	-	1.150	1.106	1.177	-	-	0	-	0.00%
2010-08-26	0	2.110	2.070	2.110	2.110	2.140	45,500	96,155	2.1133	1.150	1.128	1.150	1.150	1.166	83,510	1.1514	0.48%
2010-08-25	0	2.150	2.140	2.250	2.150	2.150	36,000	77,400	2.1500	1.144	1.139	1.197	1.144	1.144	67,647	1.1442	0.00%
2010-08-24	0	2.150	2.150	2.240	2.150	2.160	118,000	253,760	2.1505	1.144	1.144	1.192	1.144	1.150	221,731	1.1445	-3.15%
2010-08-23	0	2.220	2.220	2.250	-	-	0	0	-	1.181	1.181	1.197	-	-	0	-	0.91%
2010-08-20	0	2.200	2.200	2.270	-	-	0	0	-	1.171	1.171	1.208	-	-	0	-	0.00%
2010-08-19	0	2.200	2.190	2.260	-	-	46,000	101,200	2.2000	1.171	1.165	1.203	-	-	86,437	1.1708	0.00%
2010-08-18	0	2.200	2.200	2.270	-	-	0	0	-	1.171	1.171	1.208	-	-	0	-	0.00%
2010-08-17	0	2.200	2.200	2.300	2.200	2.200	10,000	22,000	2.2000	1.171	1.171	1.224	1.171	1.171	18,791	1.1708	-0.90%
2010-08-16	0	2.220	2.220	2.330	2.220	2.220	4,000	8,880	2.2200	1.181	1.181	1.240	1.181	1.181	7,516	1.1814	0.00%
2010-08-13	0	2.220	2.220	2.270	-	-	0	0	-	1.181	1.181	1.208	-	-	0	-	0.00%
2010-08-12	0	2.220	2.220	2.290	2.200	2.220	86,000	190,700	2.2174	1.181	1.181	1.219	1.171	1.181	161,600	1.1801	-0.89%
2010-08-11	0	2.240	2.240	2.290	2.240	2.240	14,000	31,360	2.2400	1.192	1.192	1.219	1.192	1.192	26,307	1.1921	0.00%
2010-08-10	0	2.240	2.240	2.280	2.240	2.240	2,000	4,480	2.2400	1.192	1.192	1.213	1.192	1.192	3,758	1.1921	0.00%
2010-08-09	0	2.240	2.240	2.290	2.200	2.240	46,000	101,840	2.2139	1.192	1.192	1.219	1.171	1.192	86,437	1.1782	-3.03%
2010-08-06	0	2.310	2.300	2.310	2.320	2.330	6,000	13,960	2.3267	1.229	1.224	1.229	1.235	1.240	11,274	1.2382	4.05%
2010-08-05	0	2.220	2.230	2.290	2.220	2.290	19,325	43,188	2.2348	1.181	1.187	1.219	1.181	1.219	36,313	1.1893	-5.13%
2010-08-04	0	2.340	2.230	2.350	2.210	2.340	34,000	77,340	2.2747	1.245	1.187	1.251	1.176	1.245	63,889	1.2105	4.93%
2010-08-03	0	2.230	2.230	2.290	2.200	2.230	46,000	101,960	2.2165	1.187	1.187	1.219	1.171	1.187	86,437	1.1796	-3.04%
2010-08-02	0	2.300	2.270	2.300	2.270	2.300	36,000	82,200	2.2833	1.224	1.208	1.224	1.208	1.224	67,647	1.2151	2.22%
2010-07-30	0	2.250	2.230	2.390	2.250	2.250	20,000	45,000	2.2500	1.197	1.187	1.272	1.197	1.197	37,582	1.1974	-4.26%
2010-07-29	0	2.350	2.250	2.350	-	-	0	0	-	1.251	1.197	1.251	-	-	0	-	0.00%
2010-07-28	0	2.350	2.210	2.350	-	-	0	0	-	1.251	1.176	1.251	-	-	0	-	0.00%
2010-07-27	0	2.350	2.150	2.350	2.350	2.350	18,000	42,300	2.3500	1.251	1.144	1.251	1.251	1.251	33,823	1.2506	1.73%
2010-07-26	0	2.310	2.310	2.350	-	-	0	0	-	1.229	1.229	1.251	-	-	0	-	0.43%
2010-07-23	0	2.300	2.300	2.340	2.300	2.300	110,000	253,000	2.3000	1.224	1.224	1.245	1.224	1.224	206,698	1.2240	-4.17%
2010-07-22	0	2.400	2.300	2.400	2.400	2.480	16,000	38,560	2.4100	1.277	1.224	1.277	1.277	1.320	30,065	1.2825	0.00%
2010-07-21	0	2.400	2.300	2.400	-	-	0	0	-	1.277	1.224	1.277	-	-	0	-	0.00%
2010-07-20	0	2.400	2.310	2.400	2.320	2.400	70,000	162,800	2.3257	1.277	1.229	1.277	1.235	1.277	131,535	1.2377	-3.23%
2010-07-19	0	2.480	2.320	2.390	2.590	2.590	50,000	129,500	2.5900	1.320	1.235	1.272	1.378	1.378	93,954	1.3783	-6.06%
2010-07-16	0	2.640	2.460	2.480	2.380	2.730	180,000	454,860	2.5270	1.405	1.309	1.320	1.267	1.453	338,234	1.3448	13.30%
2010-07-15	0	2.330	2.330	2.380	2.330	2.330	26,000	60,580	2.3300	1.240	1.240	1.267	1.240	1.240	48,856	1.2400	-3.72%
2010-07-14	0	2.420	2.420	2.500	2.300	2.400	122,000	286,860	2.3513	1.288	1.288	1.330	1.224	1.277	229,247	1.2513	0.83%
2010-07-13	0	2.400	2.250	2.400	-	-	0	0	-	1.277	1.197	1.277	-	-	0	-	0.00%
2010-07-12	0	2.400	2.300	2.450	-	-	0	0	-	1.277	1.224	1.304	-	-	0	-	0.00%
2010-07-09	0	2.400	2.450	2.590	2.400	2.400	20,000	48,000	2.4000	1.277	1.304	1.378	1.277	1.277	37,582	1.2772	0.00%
2010-07-08	0	2.400	2.440	2.600	-	-	0	0	-	1.277	1.299	1.384	-	-	0	-	0.00%
2010-07-07	0	2.400	2.500	2.600	2.350	2.400	58,000	137,200	2.3655	1.277	1.330	1.384	1.251	1.277	108,986	1.2589	2.56%
2010-07-06	0	2.340	2.160	2.360	-	-	0	0	-	1.245	1.150	1.256	-	-	0	-	0.00%
2010-07-05	0	2.340	2.180	2.400	-	-	0	0	-	1.245	1.160	1.277	-	-	0	-	0.00%
2010-07-02	0	2.340	2.210	2.400	2.340	2.340	4,000	9,360	2.3400	1.245	1.176	1.277	1.245	1.245	7,516	1.2453	1.74%
2010-06-30	0	2.300	2.300	2.450	2.300	2.300	30,000	69,000	2.3000	1.224	1.224	1.304	1.224	1.224	56,372	1.2240	-6.12%
2010-06-29	0	2.450	2.310	2.450	-	-	1,150	2,542	2.2104	1.304	1.229	1.304	-	-	2,161	1.1763	0.00%
2010-06-28	0	2.450	2.310	2.460	2.440	2.450	52,000	127,100	2.4442	1.304	1.229	1.309	1.299	1.304	97,712	1.3008	0.41%
2010-06-25	0	2.440	2.300	2.440	-	-	30,000	69,300	2.3100	1.299	1.224	1.299	-	-	56,372	1.2293	0.00%
2010-06-24	0	2.440	2.250	2.440	-	-	0	0	-	1.299	1.197	1.299	-	-	0	-	0.00%
2010-06-23	0	2.440	2.260	2.440	-	-	0	0	-	1.299	1.203	1.299	-	-	0	-	0.00%
2010-06-22	0	2.440	2.300	2.440	2.440	2.440	2,000	4,880	2.4400	1.299	1.224	1.299	1.299	1.299	3,758	1.2985	0.00%
2010-06-21	0	2.440	2.260	2.440	-	-	0	0	-	1.299	1.203	1.299	-	-	0	-	0.00%
2010-06-18	0	2.440	2.260	2.450	2.250	2.440	43,150	103,087	2.3890	1.299	1.203	1.304	1.197	1.299	81,082	1.2714	8.44%
2010-06-17	0	2.250	2.250	2.440	2.200	2.250	126,000	280,200	2.2238	1.197	1.197	1.299	1.171	1.197	236,763	1.1835	2.27%
2010-06-15	0	2.200	2.160	2.400	-	-	0	0	-	1.171	1.150	1.277	-	-	0	-	0.00%
2010-06-14	0	2.200	2.200	2.400	2.110	2.110	52,000	109,720	2.1100	1.171	1.171	1.277	1.123	1.123	97,712	1.1229	-3.93%
2010-06-11	0	2.290	2.100	2.390	2.290	2.290	54,000	123,660	2.2900	1.219	1.118	1.272	1.219	1.219	101,470	1.2187	0.00%
2010-06-10	0	2.290	2.130	2.320	2.290	2.290	86,000	196,940	2.2900	1.219	1.134	1.235	1.219	1.219	161,600	1.2187	0.00%
2010-06-09	0	2.290	2.110	2.290	-	-	0	0	-	1.219	1.123	1.219	-	-	0	-	0.00%
2010-06-08	0	2.290	2.110	2.290	-	-	0	0	-	1.219	1.123	1.219	-	-	0	-	0.00%
2010-06-07	0	2.290	2.070	2.290	-	-	0	0	-	1.219	1.102	1.219	-	-	0	-	0.00%
2010-06-04	0	2.290	2.130	2.330	-	-	0	0	-	1.219	1.134	1.240	-	-	0	-	0.00%
2010-06-03	0	2.290	2.110	2.290	-	-	0	0	-	1.219	1.123	1.219	-	-	0	-	0.00%
2010-06-02	0	2.290	2.160	2.290	-	-	0	0	-	1.219	1.150	1.219	-	-	0	-	0.00%
2010-06-01	0	2.290	2.290	2.300	2.170	2.250	264,000	582,680	2.2071	1.219	1.219	1.224	1.155	1.197	496,076	1.1746	3.15%
2010-05-31	0	2.220	2.220	2.400	-	-	0	0	-	1.181	1.181	1.277	-	-	0	-	0.00%
2010-05-28	0	2.220	2.220	2.400	2.220	2.220	8,000	17,760	2.2200	1.181	1.181	1.277	1.181	1.181	15,033	1.1814	0.00%
2010-05-27	0	2.220	2.220	2.390	2.050	2.220	8,000	17,080	2.1350	1.181	1.181	1.272	1.091	1.181	15,033	1.1362	-2.20%
2010-05-26	0	2.270	2.100	2.270	-	-	0	0	-	1.208	1.118	1.208	-	-	0	-	0.00%
2010-05-25	0	2.270	2.080	2.270	-	-	0	0	-	1.208	1.107	1.208	-	-	0	-	-0.87%
2010-05-24	0	2.290	2.190	2.290	2.290	2.290	2,000	4,580	2.2900	1.219	1.165	1.219	1.219	1.219	3,758	1.2187	-0.43%
2010-05-20	0	2.300	2.110	2.320	-	-	0	0	-	1.224	1.123	1.235	-	-	0	-	0.00%
2010-05-19	0	2.300	2.150	2.330	2.300	2.300	38,000	87,400	2.3000	1.224	1.144	1.240	1.224	1.224	71,405	1.2240	0.00%
2010-05-18	0	2.300	2.210	2.340	2.300	2.300	10,000	23,000	2.3000	1.224	1.176	1.245	1.224	1.224	18,791	1.2240	0.00%
2010-05-17	0	2.300	2.250	2.340	2.200	2.300	43,000	95,720	2.2260	1.224	1.197	1.245	1.171	1.224	80,800	1.1847	-2.54%
2010-05-14	0	2.360	2.230	2.360	2.360	2.360	2,000	4,720	2.3600	1.256	1.187	1.256	1.256	1.256	3,758	1.2559	0.00%
2010-05-13	0	2.360	2.360	2.380	2.360	2.360	6,000	14,200	2.3667	1.256	1.256	1.267	1.256	1.256	11,274	1.2595	2.16%
2010-05-12	0	2.310	2.310	2.350	2.260	2.260	10,000	22,600	2.2600	1.229	1.229	1.251	1.203	1.203	18,791	1.2027	-1.28%
2010-05-11	0	2.340	2.290	2.380	-	-	0	0	-	1.245	1.219	1.267	-	-	0	-	0.00%
2010-05-10	0	2.340	2.300	2.370	-	-	0	0	-	1.245	1.224	1.261	-	-	0	-	0.00%
2010-05-07	0	2.340	2.340	2.380	2.050	2.350	158,000	359,480	2.2752	1.245	1.245	1.267	1.091	1.251	296,894	1.2108	-1.68%
2010-05-06	0	2.380	2.330	2.380	2.380	2.410	104,000	248,940	2.3937	1.267	1.240	1.267	1.267	1.283	195,424	1.2738	-4.03%
2010-05-05	0	2.480	2.400	2.480	2.380	2.490	70,000	173,360	2.4766	1.320	1.277	1.320	1.267	1.325	131,535	1.3180	2.06%
2010-05-04	0	2.430	2.430	2.490	2.420	2.450	16,000	39,020	2.4388	1.293	1.293	1.325	1.288	1.304	30,065	1.2978	-1.22%
2010-05-03	0	2.460	2.460	2.500	2.460	2.510	108,000	267,020	2.4724	1.309	1.309	1.330	1.309	1.336	202,940	1.3158	-2.77%
2010-04-30	0	2.530	2.460	2.570	-	-	500	1,200	2.4000	1.346	1.309	1.368	-	-	940	1.2772	0.00%
2010-04-29	0	2.530	2.530	2.600	2.530	2.540	76,000	192,680	2.5353	1.346	1.346	1.384	1.346	1.352	142,810	1.3492	0.80%
2010-04-28	0	2.510	2.510	2.590	2.500	2.500	70,000	175,700	2.5100	1.336	1.336	1.378	1.330	1.330	131,535	1.3358	-1.18%
2010-04-27	0	2.540	2.540	2.600	-	-	0	0	-	1.352	1.352	1.384	-	-	0	-	0.00%
2010-04-26	0	2.540	2.530	2.590	-	-	0	0	-	1.352	1.346	1.378	-	-	0	-	0.00%
2010-04-23	0	2.540	2.540	2.600	2.540	2.600	172,000	445,480	2.5900	1.352	1.352	1.384	1.352	1.384	323,201	1.3783	-2.31%
2010-04-22	0	2.600	2.530	2.610	2.600	2.600	220,000	572,000	2.6000	1.384	1.346	1.389	1.384	1.384	413,397	1.3837	0.00%
2010-04-21	0	2.600	2.540	2.600	2.600	2.610	198,000	515,300	2.6025	1.384	1.352	1.384	1.384	1.389	372,057	1.3850	0.00%
2010-04-20	0	2.600	2.540	2.610	2.600	2.600	100,000	260,000	2.6000	1.384	1.352	1.389	1.384	1.384	187,908	1.3837	1.56%
2010-04-19	0	2.560	2.560	2.600	2.520	2.600	74,000	188,680	2.5497	1.362	1.362	1.384	1.341	1.384	139,052	1.3569	-1.92%
2010-04-16	0	2.610	2.580	2.620	2.580	2.620	26,000	67,460	2.5946	1.389	1.373	1.394	1.373	1.394	48,856	1.3808	-0.38%
2010-04-15	0	2.620	2.620	2.640	2.590	2.630	328,000	855,860	2.6093	1.394	1.394	1.405	1.378	1.400	616,337	1.3886	0.77%
2010-04-14	0	2.600	2.570	2.600	2.530	2.620	248,000	644,400	2.5984	1.384	1.368	1.384	1.346	1.394	466,011	1.3828	2.77%
2010-04-13	0	2.530	2.530	2.600	2.490	2.550	98,000	246,240	2.5127	1.346	1.346	1.384	1.325	1.357	184,149	1.3372	-3.44%
2010-04-12	0	2.620	2.540	2.620	-	-	0	0	-	1.394	1.352	1.394	-	-	0	-	-1.50%
2010-04-09	0	2.660	2.510	2.660	2.470	2.680	124,000	317,360	2.5594	1.416	1.336	1.416	1.314	1.426	233,005	1.3620	5.98%
2010-04-08	0	2.510	2.500	2.590	2.510	2.510	6,000	15,060	2.5100	1.336	1.330	1.378	1.336	1.336	11,274	1.3358	0.00%
2010-04-07	0	2.510	2.510	2.570	2.510	2.550	30,000	76,100	2.5367	1.336	1.336	1.368	1.336	1.357	56,372	1.3500	-1.57%
2010-04-01	0	2.550	2.470	2.550	-	-	0	0	-	1.357	1.314	1.357	-	-	0	-	0.00%
2010-03-31	0	2.550	2.450	2.550	2.450	2.550	16,000	39,800	2.4875	1.357	1.304	1.357	1.304	1.357	30,065	1.3238	3.66%
2010-03-30	0	2.460	2.460	2.580	2.440	2.460	102,000	248,920	2.4404	1.309	1.309	1.373	1.299	1.309	191,666	1.2987	-5.38%
2010-03-29	0	2.600	2.500	2.600	-	-	0	0	-	1.384	1.330	1.384	-	-	0	-	0.00%
2010-03-26	0	2.600	2.460	2.600	2.450	2.600	16,000	39,500	2.4688	1.384	1.309	1.384	1.304	1.384	30,065	1.3138	4.84%
2010-03-25	0	2.480	2.460	2.600	2.480	2.490	88,000	218,320	2.4809	1.320	1.309	1.384	1.320	1.325	165,359	1.3203	-0.80%
2010-03-24	0	2.500	2.490	2.500	2.550	2.550	12,000	30,600	2.5500	1.330	1.325	1.330	1.357	1.357	22,549	1.3571	-1.96%
2010-03-23	0	2.550	2.500	2.550	2.540	2.550	150,000	381,900	2.5460	1.357	1.330	1.357	1.352	1.357	281,861	1.3549	-0.78%
2010-03-22	0	2.570	2.470	2.570	2.490	2.580	22,000	55,060	2.5027	1.368	1.314	1.368	1.325	1.373	41,340	1.3319	2.80%
2010-03-19	0	2.500	2.500	2.600	2.500	2.520	148,000	370,320	2.5022	1.330	1.330	1.384	1.330	1.341	278,103	1.3316	-1.19%
2010-03-18	0	2.530	2.500	2.580	-	-	0	0	-	1.346	1.330	1.373	-	-	0	-	0.00%
2010-03-17	0	2.530	2.530	2.550	2.520	2.530	62,000	156,360	2.5219	1.346	1.346	1.357	1.341	1.346	116,503	1.3421	1.20%
2010-03-16	0	2.500	2.500	2.570	2.500	2.550	20,000	50,520	2.5260	1.330	1.330	1.368	1.330	1.357	37,582	1.3443	-1.96%
2010-03-15	0	2.550	2.500	2.550	2.550	2.600	34,000	86,900	2.5559	1.357	1.330	1.357	1.357	1.384	63,889	1.3602	0.00%
2010-03-12	0	2.550	2.550	2.600	2.550	2.600	126,000	325,100	2.5802	1.357	1.357	1.384	1.357	1.384	236,763	1.3731	-1.92%
2010-03-11	0	2.600	2.540	2.600	2.600	2.600	14,000	36,400	2.6000	1.384	1.352	1.384	1.384	1.384	26,307	1.3837	-1.89%
2010-03-10	0	2.650	2.600	2.700	-	-	0	0	-	1.410	1.384	1.437	-	-	0	-	0.00%
2010-03-09	0	2.650	2.600	2.700	-	-	0	0	-	1.410	1.384	1.437	-	-	0	-	0.00%
2010-03-08	0	2.650	2.600	2.700	2.650	2.770	28,400	76,920	2.7085	1.410	1.384	1.437	1.410	1.474	53,366	1.4414	-1.12%
2010-03-05	0	2.680	2.680	2.700	2.600	2.680	17,000	44,540	2.6200	1.426	1.426	1.437	1.384	1.426	31,944	1.3943	1.13%
2010-03-04	0	2.650	2.560	2.650	-	-	1,000	2,550	2.5500	1.410	1.362	1.410	-	-	1,879	1.3571	-0.75%
2010-03-03	0	2.670	2.470	2.670	2.700	2.700	2,000	5,400	2.7000	1.421	1.314	1.421	1.437	1.437	3,758	1.4369	3.89%
2010-03-02	0	2.570	2.530	2.650	2.500	2.570	22,000	55,560	2.5255	1.368	1.346	1.410	1.330	1.368	41,340	1.3440	-1.15%
2010-03-01	0	2.600	2.560	2.650	2.600	2.680	60,000	157,280	2.6213	1.384	1.362	1.410	1.384	1.426	112,745	1.3950	-2.99%
2010-02-26	0	2.680	2.550	2.680	2.660	2.680	6,000	16,000	2.6667	1.426	1.357	1.426	1.416	1.426	11,274	1.4191	0.75%
2010-02-25	0	2.660	2.600	2.660	2.600	2.680	32,000	85,200	2.6625	1.416	1.384	1.416	1.384	1.426	60,130	1.4169	-1.48%
2010-02-24	0	2.700	2.600	2.700	2.720	2.720	10,000	27,200	2.7200	1.437	1.384	1.437	1.448	1.448	18,791	1.4475	-1.10%
2010-02-23	0	2.730	2.600	2.730	-	-	0	0	-	1.453	1.384	1.453	-	-	0	-	-0.36%
2010-02-22	0	2.740	2.600	2.740	2.600	2.740	54,000	143,520	2.6578	1.458	1.384	1.458	1.384	1.458	101,470	1.4144	5.38%
2010-02-19	0	2.600	2.560	2.750	2.600	2.600	4,000	10,400	2.6000	1.384	1.362	1.463	1.384	1.384	7,516	1.3837	-6.81%
2010-02-18	0	2.790	2.520	2.790	2.830	2.830	4,000	11,320	2.8300	1.485	1.341	1.485	1.506	1.506	7,516	1.5061	-2.79%
2010-02-17	0	2.870	2.530	2.890	2.720	2.950	160,000	454,840	2.8428	1.527	1.346	1.538	1.448	1.570	300,652	1.5128	12.99%
2010-02-12	0	2.540	2.500	2.550	2.550	2.550	10,000	25,500	2.5500	1.352	1.330	1.357	1.357	1.357	18,791	1.3571	0.00%
2010-02-11	0	2.540	2.500	2.580	-	-	0	0	-	1.352	1.330	1.373	-	-	0	-	0.00%
2010-02-10	0	2.540	2.540	2.600	2.530	2.550	58,000	146,820	2.5314	1.352	1.352	1.384	1.346	1.357	108,986	1.3471	0.40%
2010-02-09	0	2.530	2.530	2.600	2.530	2.620	242,000	630,960	2.6073	1.346	1.346	1.384	1.346	1.394	454,736	1.3875	0.00%
2010-02-08	0	2.530	2.530	2.540	2.510	2.550	214,000	542,580	2.5354	1.346	1.346	1.352	1.336	1.357	402,122	1.3493	-3.80%
2010-02-05	0	2.630	2.550	2.630	2.640	2.650	20,000	52,820	2.6410	1.400	1.357	1.400	1.405	1.410	37,582	1.4055	-0.75%
2010-02-04	0	2.650	2.650	2.840	-	-	0	0	-	1.410	1.410	1.511	-	-	0	-	0.00%
2010-02-03	0	2.650	2.650	2.750	2.630	2.650	384,000	1,011,280	2.6335	1.410	1.410	1.463	1.400	1.410	721,565	1.4015	1.92%
2010-02-02	0	2.600	2.520	2.600	2.600	2.630	210,000	552,000	2.6286	1.384	1.341	1.384	1.384	1.400	394,606	1.3989	0.78%
2010-02-01	0	2.580	2.410	2.580	2.550	2.590	18,000	46,220	2.5678	1.373	1.283	1.373	1.357	1.378	33,823	1.3665	1.18%
2010-01-29	0	2.550	2.460	2.550	2.550	2.570	28,000	71,600	2.5571	1.357	1.309	1.357	1.357	1.368	52,614	1.3609	0.00%
2010-01-28	0	2.550	2.550	2.630	2.530	2.540	34,000	86,060	2.5312	1.357	1.357	1.400	1.346	1.352	63,889	1.3470	0.79%
2010-01-27	0	2.530	2.490	2.560	2.490	2.600	108,000	273,340	2.5309	1.346	1.325	1.362	1.325	1.384	202,940	1.3469	-3.44%
2010-01-26	0	2.620	2.550	2.620	2.630	2.660	74,000	196,220	2.6516	1.394	1.357	1.394	1.400	1.416	139,052	1.4111	-0.38%
2010-01-25	0	2.630	2.580	2.660	2.510	2.630	78,000	201,280	2.5805	1.400	1.373	1.416	1.336	1.400	146,568	1.3733	-0.38%
2010-01-22	0	2.640	2.640	2.690	2.490	2.690	344,000	883,780	2.5691	1.405	1.405	1.432	1.325	1.432	646,402	1.3672	-3.65%
2010-01-21	0	2.740	2.710	2.780	2.700	2.950	334,000	952,700	2.8524	1.458	1.442	1.479	1.437	1.570	627,611	1.5180	-5.19%
2010-01-20	0	2.890	2.890	2.920	2.890	2.950	78,600	228,540	2.9076	1.538	1.538	1.554	1.538	1.570	147,695	1.5474	-0.69%
2010-01-19	0	2.910	2.900	2.940	2.900	3.130	248,000	732,880	2.9552	1.549	1.543	1.565	1.543	1.666	466,011	1.5727	-7.03%
2010-01-18	0	3.130	3.130	3.150	3.000	3.220	544,000	1,720,740	3.1631	1.666	1.666	1.676	1.597	1.714	1,022,217	1.6833	6.10%
2010-01-15	0	2.950	2.950	3.010	2.900	3.060	276,000	825,180	2.9898	1.570	1.570	1.602	1.543	1.628	518,625	1.5911	1.72%
2010-01-14	0	2.900	2.900	2.920	2.870	3.000	156,000	451,600	2.8949	1.543	1.543	1.554	1.527	1.597	293,136	1.5406	0.00%
2010-01-13	0	2.900	2.880	2.900	2.870	2.900	68,000	196,240	2.8859	1.543	1.533	1.543	1.527	1.543	127,777	1.5358	3.57%
2010-01-12	0	2.800	2.800	2.850	2.790	2.850	123,000	347,690	2.8267	1.490	1.490	1.517	1.485	1.517	231,126	1.5043	0.36%
2010-01-11	0	2.790	2.790	2.800	2.780	2.800	134,200	374,218	2.7885	1.485	1.485	1.490	1.479	1.490	252,172	1.4840	2.95%
2010-01-08	0	2.710	2.710	2.750	2.700	2.750	284,000	774,640	2.7276	1.442	1.442	1.463	1.437	1.463	533,657	1.4516	-1.09%
2010-01-07	0	2.740	2.740	2.750	2.720	3.220	350,000	965,500	2.7586	1.458	1.458	1.463	1.448	1.714	657,676	1.4680	0.74%
2010-01-06	0	2.720	2.720	2.750	2.700	2.760	156,000	424,680	2.7223	1.448	1.448	1.463	1.437	1.469	293,136	1.4487	0.74%
2010-01-05	0	2.700	2.680	2.710	2.680	2.800	288,000	782,300	2.7163	1.437	1.426	1.442	1.426	1.490	541,174	1.4456	0.37%
2010-01-04	0	2.690	2.650	2.690	2.580	2.710	198,000	525,000	2.6515	1.432	1.410	1.432	1.373	1.442	372,057	1.4111	4.26%
2009-12-31	0	2.580	2.580	2.590	2.550	2.600	166,000	425,580	2.5637	1.373	1.373	1.378	1.357	1.384	311,926	1.3644	2.79%
2009-12-30	0	2.510	2.480	2.510	2.500	2.510	130,400	326,504	2.5039	1.336	1.320	1.336	1.330	1.336	245,031	1.3325	1.62%
2009-12-29	0	2.490	2.450	2.500	2.400	2.490	240,000	589,860	2.4578	1.314	1.293	1.320	1.267	1.314	454,630	1.2975	0.81%
2009-12-28	0	2.470	2.460	2.490	2.430	2.470	306,000	749,920	2.4507	1.304	1.299	1.314	1.283	1.304	579,653	1.2937	2.07%
2009-12-24	0	2.420	2.420	2.450	2.380	2.450	210,000	507,640	2.4173	1.278	1.278	1.293	1.256	1.293	397,801	1.2761	-1.22%
2009-12-23	0	2.450	2.410	2.450	2.340	2.470	440,000	1,061,640	2.4128	1.293	1.272	1.293	1.235	1.304	833,488	1.2737	5.15%
2009-12-22	0	2.330	2.310	2.340	2.240	2.330	304,000	701,520	2.3076	1.230	1.219	1.235	1.183	1.230	575,864	1.2182	1.30%
2009-12-21	0	2.300	2.280	2.300	2.250	2.300	198,000	454,100	2.2934	1.214	1.204	1.214	1.188	1.214	375,069	1.2107	3.14%
2009-12-18	0	2.230	2.230	2.290	2.210	2.300	994,000	2,235,140	2.2486	1.177	1.177	1.209	1.167	1.214	1,882,925	1.1871	0.45%
2009-12-17	0	2.220	2.200	2.240	2.200	2.240	508,000	1,127,600	2.2197	1.172	1.161	1.183	1.161	1.183	962,299	1.1718	-0.89%
2009-12-16	0	2.240	2.240	2.250	2.210	2.240	850,000	1,888,140	2.2213	1.183	1.183	1.188	1.167	1.183	1,610,147	1.1727	0.90%
2009-12-15	0	2.220	2.210	2.220	2.220	2.250	184,050	410,669	2.2313	1.172	1.167	1.172	1.172	1.188	348,644	1.1779	-0.45%
2009-12-14	0	2.230	2.230	2.240	2.110	2.240	888,000	1,942,140	2.1871	1.177	1.177	1.183	1.114	1.183	1,682,130	1.1546	1.83%
2009-12-11	0	2.190	2.180	2.190	2.060	2.190	960,000	2,049,880	2.1353	1.156	1.151	1.156	1.087	1.156	1,818,519	1.1272	5.80%
2009-12-10	0	2.070	2.060	2.100	2.050	2.150	182,000	376,780	2.0702	1.093	1.087	1.109	1.082	1.135	344,761	1.0929	-3.72%
2009-12-09	0	2.150	2.110	2.150	2.090	2.150	60,000	127,500	2.1250	1.135	1.114	1.135	1.103	1.135	113,657	1.1218	0.00%
2009-12-08	0	2.150	2.130	2.160	2.020	2.180	436,000	914,340	2.0971	1.135	1.124	1.140	1.066	1.151	825,911	1.1071	4.37%
2009-12-07	0	2.060	2.040	2.060	2.010	2.060	226,000	460,260	2.0365	1.087	1.077	1.087	1.061	1.087	428,110	1.0751	2.49%
2009-12-04	0	2.010	2.000	2.030	1.990	2.030	190,000	381,500	2.0079	1.061	1.056	1.072	1.051	1.072	359,915	1.0600	0.50%
2009-12-03	0	2.000	2.000	2.020	2.000	2.020	248,000	498,600	2.0105	1.056	1.056	1.066	1.056	1.066	469,784	1.0613	0.00%
2009-12-02	0	2.000	2.000	2.010	1.980	2.030	120,000	239,280	1.9940	1.056	1.056	1.061	1.045	1.072	227,315	1.0526	0.00%
2009-12-01	0	2.000	1.980	2.020	1.930	2.000	40,000	79,480	1.9870	1.056	1.045	1.066	1.019	1.056	75,772	1.0489	3.09%
2009-11-30	0	1.940	1.950	1.960	1.900	1.960	236,000	454,260	1.9248	1.024	1.029	1.035	1.003	1.035	447,053	1.0161	3.19%
2009-11-27	0	1.880	1.860	1.900	1.860	1.920	288,000	543,240	1.8863	0.992	0.982	1.003	0.982	1.014	545,556	0.9958	-2.08%
2009-11-26	0	1.920	1.920	1.960	1.910	1.980	480,000	936,120	1.9503	1.014	1.014	1.035	1.008	1.045	909,259	1.0295	-3.03%
2009-11-25	0	1.980	1.980	2.040	1.980	2.070	142,000	284,340	2.0024	1.045	1.045	1.077	1.045	1.093	268,989	1.0571	-2.94%
2009-11-24	0	2.040	2.000	2.040	2.000	2.100	278,000	561,140	2.0185	1.077	1.056	1.077	1.056	1.109	526,613	1.0656	-1.45%
2009-11-23	0	2.070	2.070	2.090	2.020	2.090	126,000	258,780	2.0538	1.093	1.093	1.103	1.066	1.103	238,681	1.0842	0.98%
2009-11-20	0	2.050	2.010	2.050	2.000	2.090	162,000	329,080	2.0314	1.082	1.061	1.082	1.056	1.103	306,875	1.0724	1.49%
2009-11-19	0	2.020	2.010	2.020	2.010	2.050	76,000	153,900	2.0250	1.066	1.061	1.066	1.061	1.082	143,966	1.0690	-0.98%
2009-11-18	0	2.040	2.010	2.040	2.000	2.120	394,000	802,300	2.0363	1.077	1.061	1.077	1.056	1.119	746,350	1.0750	-0.97%
2009-11-17	0	2.060	2.060	2.100	2.050	2.120	536,000	1,115,780	2.0817	1.087	1.087	1.109	1.082	1.119	1,015,340	1.0989	-1.44%
2009-11-16	0	2.090	2.090	2.100	2.060	2.120	446,000	927,220	2.0790	1.103	1.103	1.109	1.087	1.119	844,853	1.0975	-0.48%
2009-11-13	0	2.100	2.070	2.100	2.060	2.120	388,000	810,280	2.0884	1.109	1.093	1.109	1.087	1.119	734,985	1.1024	1.94%
2009-11-12	0	2.060	2.060	2.080	2.060	2.140	290,000	608,080	2.0968	1.087	1.087	1.098	1.087	1.130	549,344	1.1069	-1.90%
2009-11-11	0	2.100	2.060	2.100	2.000	2.110	436,000	890,480	2.0424	1.109	1.087	1.109	1.056	1.114	825,911	1.0782	-0.94%
2009-11-10	0	2.120	2.080	2.130	2.070	2.180	478,000	1,015,260	2.1240	1.119	1.098	1.124	1.093	1.151	905,471	1.1213	-0.47%
2009-11-09	0	2.130	2.110	2.130	2.100	2.190	422,000	902,700	2.1391	1.124	1.114	1.124	1.109	1.156	799,391	1.1292	1.43%
2009-11-06	0	2.100	2.080	2.100	2.060	2.160	1,174,000	2,448,780	2.0858	1.109	1.098	1.109	1.087	1.140	2,223,897	1.1011	0.00%
2009-11-05	0	2.100	2.090	2.100	2.030	2.150	1,164,000	2,434,500	2.0915	1.109	1.103	1.109	1.072	1.135	2,204,954	1.1041	4.48%
2009-11-04	0	2.010	2.010	2.020	1.940	2.030	1,340,000	2,638,460	1.9690	1.061	1.061	1.066	1.024	1.072	2,538,349	1.0394	4.69%
2009-11-03	0	1.920	1.890	1.920	1.900	1.960	1,128,000	2,179,880	1.9325	1.014	0.998	1.014	1.003	1.035	2,136,759	1.0202	0.52%
2009-11-02	0	1.910	1.890	1.910	1.840	1.930	1,482,000	2,771,880	1.8704	1.008	0.998	1.008	0.971	1.019	2,807,338	0.9874	0.53%
2009-10-30	0	1.900	1.890	1.910	1.850	1.920	1,026,000	1,931,720	1.8828	1.003	0.998	1.008	0.977	1.014	1,943,542	0.9939	3.26%
2009-10-29	0	1.840	1.810	1.840	1.760	1.880	2,420,000	4,329,020	1.7889	0.971	0.956	0.971	0.929	0.992	4,584,183	0.9443	-1.60%
2009-10-28	0	1.870	1.860	1.870	1.790	1.890	1,036,000	1,936,740	1.8694	0.987	0.982	0.987	0.945	0.998	1,962,485	0.9869	1.08%
2009-10-27	0	1.850	1.840	1.860	1.710	1.850	2,632,000	4,720,580	1.7935	0.977	0.971	0.982	0.903	0.977	4,985,772	0.9468	7.56%
2009-10-23	0	1.720	1.720	1.730	1.700	1.810	10,842,000	18,843,580	1.7380	0.908	0.908	0.913	0.897	0.956	20,537,895	0.9175	2.38%
2009-10-22	0	1.680	1.670	1.680	1.670	1.700	986,000	1,657,840	1.6814	0.887	0.882	0.887	0.882	0.897	1,867,770	0.8876	0.00%
2009-10-21	0	1.680	1.670	1.680	1.680	1.700	1,254,000	2,116,320	1.6877	0.887	0.882	0.887	0.887	0.897	2,375,440	0.8909	-1.18%
2009-10-20	0	1.700	1.690	1.700	1.690	1.700	944,000	1,604,700	1.6999	0.897	0.892	0.897	0.892	0.897	1,788,210	0.8974	0.59%
2009-10-19	0	1.690	1.650	1.700	1.660	1.700	620,000	1,035,680	1.6705	0.892	0.871	0.897	0.876	0.897	1,174,460	0.8818	0.00%
2009-10-16	0	1.690	1.680	1.690	1.670	1.720	1,550,000	2,625,300	1.6937	0.892	0.887	0.892	0.882	0.908	2,936,150	0.8941	-0.59%
2009-10-15	0	1.700	1.670	1.700	1.680	1.780	2,764,000	4,723,360	1.7089	0.897	0.882	0.897	0.887	0.940	5,235,818	0.9021	-4.49%
2009-10-14	0	1.780	1.750	1.780	1.760	1.780	210,000	373,100	1.7767	0.940	0.924	0.940	0.929	0.940	397,801	0.9379	1.14%
2009-10-13	0	1.760	1.740	1.770	1.760	1.780	14,000	24,780	1.7700	0.929	0.919	0.934	0.929	0.940	26,520	0.9344	-1.12%
2009-10-12	0	1.780	1.750	1.790	1.600	1.800	206,000	358,760	1.7416	0.940	0.924	0.945	0.845	0.950	390,224	0.9194	-1.11%
2009-10-09	0	1.800	1.790	1.800	1.800	1.820	432,000	778,520	1.8021	0.950	0.945	0.950	0.950	0.961	818,333	0.9513	0.00%
2009-10-08	0	1.800	1.790	1.800	1.800	1.850	868,000	1,566,480	1.8047	0.950	0.945	0.950	0.950	0.977	1,644,244	0.9527	-5.76%
2009-10-07	0	1.910	1.910	1.930	1.870	1.870	40,000	74,800	1.8700	1.008	1.008	1.019	0.987	0.987	75,772	0.9872	2.14%
2009-10-06	0	1.870	1.780	1.920	-	-	0	0	-	0.987	0.940	1.014	-	-	0	-	0.00%
2009-10-05	0	1.870	1.780	1.880	1.800	1.880	118,000	212,860	1.8039	0.987	0.940	0.992	0.950	0.992	223,526	0.9523	-2.09%
2009-10-02	0	1.910	1.910	1.920	-	-	0	0	-	1.008	1.008	1.014	-	-	0	-	1.06%
2009-09-30	0	1.890	1.830	1.890	-	-	0	0	-	0.998	0.966	0.998	-	-	0	-	-0.53%
2009-09-29	0	1.900	1.880	1.900	1.850	1.900	204,000	379,600	1.8608	1.003	0.992	1.003	0.977	1.003	386,435	0.9823	0.00%
2009-09-28	0	1.900	1.820	1.930	-	-	0	0	-	1.003	0.961	1.019	-	-	0	-	0.00%
2009-09-25	0	1.900	1.900	1.930	1.810	1.880	10,000	18,380	1.8380	1.003	1.003	1.019	0.956	0.992	18,943	0.9703	0.00%
2009-09-24	0	1.900	1.890	1.940	1.900	1.900	20,000	38,000	1.9000	1.003	0.998	1.024	1.003	1.003	37,886	1.0030	0.00%
2009-09-23	0	1.900	1.900	1.920	1.900	1.900	10,000	19,000	1.9000	1.003	1.003	1.014	1.003	1.003	18,943	1.0030	0.00%
2009-09-22	0	1.900	1.880	1.910	-	-	0	0	-	1.003	0.992	1.008	-	-	0	-	0.00%
2009-09-21	0	1.900	1.880	1.940	-	-	0	0	-	1.003	0.992	1.024	-	-	0	-	0.00%
2009-09-18	0	1.900	1.880	1.900	1.880	1.910	188,000	356,180	1.8946	1.003	0.992	1.003	0.992	1.008	356,127	1.0002	0.00%
2009-09-17	0	1.900	1.890	1.900	1.900	1.950	218,000	416,500	1.9106	1.003	0.998	1.003	1.003	1.029	412,955	1.0086	-2.06%
2009-09-16	0	1.940	1.940	1.950	-	-	0	0	-	1.024	1.024	1.029	-	-	0	-	2.65%
2009-09-15	0	1.890	1.880	1.940	1.890	1.980	216,000	412,960	1.9119	0.998	0.992	1.024	0.998	1.045	409,167	1.0093	-5.50%
2009-09-14	0	2.000	2.000	2.050	1.960	1.960	14,000	27,440	1.9600	1.056	1.056	1.082	1.035	1.035	26,520	1.0347	1.52%
2009-09-11	0	1.970	1.960	1.970	1.970	1.980	196,000	386,580	1.9723	1.040	1.035	1.040	1.040	1.045	371,281	1.0412	0.00%
2009-09-10	0	1.970	1.960	2.000	1.970	2.050	172,000	342,160	1.9893	1.040	1.035	1.056	1.040	1.082	325,818	1.0502	-1.50%
2009-09-09	0	2.000	1.980	2.000	2.020	2.050	40,000	81,400	2.0350	1.056	1.045	1.056	1.066	1.082	75,772	1.0743	1.52%
2009-09-08	0	1.970	1.950	2.000	1.960	1.980	164,000	322,220	1.9648	1.040	1.029	1.056	1.035	1.045	310,664	1.0372	0.00%
2009-09-07	0	1.970	1.960	1.970	1.970	1.970	246,000	484,620	1.9700	1.040	1.035	1.040	1.040	1.040	465,995	1.0400	-1.50%
2009-09-04	0	2.000	1.950	2.000	1.970	2.000	238,000	473,700	1.9903	1.056	1.029	1.056	1.040	1.056	450,841	1.0507	1.52%
2009-09-03	0	1.970	1.940	1.990	1.950	2.000	540,000	1,061,880	1.9664	1.040	1.024	1.051	1.029	1.056	1,022,917	1.0381	-1.01%
2009-09-02	0	1.990	1.930	2.000	1.980	2.020	118,000	233,780	1.9812	1.051	1.019	1.056	1.045	1.066	223,526	1.0459	-0.50%
2009-09-01	0	2.000	1.980	2.000	2.000	2.000	360,000	720,000	2.0000	1.056	1.045	1.056	1.056	1.056	681,945	1.0558	-0.99%
2009-08-31	0	2.020	2.000	2.020	2.010	2.030	70,000	141,220	2.0174	1.066	1.056	1.066	1.061	1.072	132,600	1.0650	1.00%
2009-08-28	0	2.050	2.020	2.050	2.050	2.050	90,000	184,500	2.0500	1.056	1.040	1.056	1.056	1.056	174,748	1.0558	0.00%
2009-08-27	0	2.050	2.020	2.050	2.050	2.050	52,000	106,600	2.0500	1.056	1.040	1.056	1.056	1.056	100,966	1.0558	-1.44%
2009-08-26	0	2.080	2.080	2.090	-	-	0	0	-	1.071	1.071	1.076	-	-	0	-	0.48%
2009-08-25	0	2.070	2.060	2.120	2.070	2.070	10,000	20,700	2.0700	1.066	1.061	1.092	1.066	1.066	19,416	1.0661	-1.43%
2009-08-24	0	2.100	2.090	2.100	-	-	0	0	-	1.082	1.076	1.082	-	-	0	-	0.00%
2009-08-21	0	2.100	2.080	2.100	2.100	2.100	200,000	420,000	2.1000	1.082	1.071	1.082	1.082	1.082	388,330	1.0816	0.00%
2009-08-20	0	2.100	2.070	2.100	2.100	2.100	168,000	352,800	2.1000	1.082	1.066	1.082	1.082	1.082	326,197	1.0816	1.45%
2009-08-19	0	2.070	2.050	2.100	2.070	2.080	180,000	373,300	2.0739	1.066	1.056	1.082	1.066	1.071	349,497	1.0681	-0.48%
2009-08-18	0	2.080	2.060	2.100	2.060	2.100	216,000	451,960	2.0924	1.071	1.061	1.082	1.061	1.082	419,396	1.0776	-3.26%
2009-08-17	0	2.150	2.080	2.180	-	-	0	0	-	1.107	1.071	1.123	-	-	0	-	0.00%
2009-08-14	0	2.150	2.100	2.150	2.110	2.150	328,000	696,240	2.1227	1.107	1.082	1.107	1.087	1.107	636,860	1.0932	2.38%
2009-08-13	0	2.100	2.100	2.160	2.080	2.100	20,000	41,800	2.0900	1.082	1.082	1.112	1.071	1.082	38,833	1.0764	0.00%
2009-08-12	0	2.100	2.080	2.180	2.080	2.150	244,000	516,860	2.1183	1.082	1.071	1.123	1.071	1.107	473,762	1.0910	0.00%
2009-08-11	0	2.100	2.090	2.200	2.100	2.200	230,000	494,120	2.1483	1.082	1.076	1.133	1.082	1.133	446,579	1.1065	-5.41%
2009-08-10	0	2.220	2.150	2.220	2.120	2.220	64,000	138,760	2.1681	1.143	1.107	1.143	1.092	1.143	124,265	1.1166	2.78%
2009-08-07	0	2.160	2.140	2.200	2.160	2.200	178,000	389,220	2.1866	1.112	1.102	1.133	1.112	1.133	345,613	1.1262	-1.82%
2009-08-06	0	2.200	2.200	2.220	2.140	2.200	568,000	1,245,800	2.1933	1.133	1.133	1.143	1.102	1.133	1,102,856	1.1296	1.85%
2009-08-05	0	2.160	2.150	2.190	2.160	2.170	146,000	316,720	2.1693	1.112	1.107	1.128	1.112	1.118	283,481	1.1173	-1.82%
2009-08-04	0	2.200	2.170	2.200	2.140	2.250	212,000	468,440	2.2096	1.133	1.118	1.133	1.102	1.159	411,629	1.1380	0.00%
2009-08-03	0	2.200	2.190	2.230	2.190	2.200	464,000	1,021,040	2.2005	1.133	1.128	1.149	1.128	1.133	900,924	1.1333	0.92%
2009-07-31	0	2.180	2.160	2.200	2.180	2.240	4,194,000	8,769,300	2.0909	1.123	1.112	1.133	1.123	1.154	8,143,270	1.0769	3.81%
2009-07-30	0	2.100	2.080	2.200	2.080	2.080	2,000	4,160	2.0800	1.082	1.071	1.133	1.071	1.071	3,883	1.0713	0.00%
2009-07-29	0	2.100	2.100	2.150	2.100	2.250	244,000	530,000	2.1721	1.082	1.082	1.107	1.082	1.159	473,762	1.1187	-4.55%
2009-07-28	0	2.200	2.190	2.220	2.190	2.380	1,028,000	2,317,840	2.2547	1.133	1.128	1.143	1.128	1.226	1,996,014	1.1612	7.32%
2009-07-27	0	2.050	2.050	2.100	2.020	2.020	10,000	20,200	2.0200	1.056	1.056	1.082	1.040	1.040	19,416	1.0404	2.50%
2009-07-24	0	2.000	1.990	2.160	2.000	2.010	100,000	200,100	2.0010	1.030	1.025	1.112	1.030	1.035	194,165	1.0306	0.00%
2009-07-23	0	2.000	1.900	2.160	-	-	0	0	-	1.030	0.979	1.112	-	-	0	-	0.00%
2009-07-22	0	2.000	1.980	2.190	2.000	2.000	30,000	60,000	2.0000	1.030	1.020	1.128	1.030	1.030	58,249	1.0301	0.00%
2009-07-21	0	2.000	1.950	2.200	2.000	2.080	1,626,000	3,252,800	2.0005	1.030	1.004	1.133	1.030	1.071	3,157,119	1.0303	-5.66%
2009-07-20	0	2.120	2.080	2.250	-	-	0	0	-	1.092	1.071	1.159	-	-	0	-	0.00%
2009-07-17	0	2.120	2.040	2.250	2.120	2.120	20,000	42,400	2.1200	1.092	1.051	1.159	1.092	1.092	38,833	1.0919	0.47%
2009-07-16	0	2.110	2.000	2.280	2.100	2.110	1,022,000	2,046,220	2.0022	1.087	1.030	1.174	1.082	1.087	1,984,364	1.0312	0.48%
2009-07-15	0	2.100	1.940	2.180	-	-	0	0	-	1.082	0.999	1.123	-	-	0	-	0.00%
2009-07-14	0	2.100	2.000	2.100	2.100	2.100	8,000	16,800	2.1000	1.082	1.030	1.082	1.082	1.082	15,533	1.0816	5.00%
2009-07-13	0	2.000	2.000	2.270	-	-	0	0	-	1.030	1.030	1.169	-	-	0	-	0.00%
2009-07-10	0	2.000	2.000	2.260	-	-	0	0	-	1.030	1.030	1.164	-	-	0	-	0.00%
2009-07-09	0	2.000	1.950	2.220	-	-	0	0	-	1.030	1.004	1.143	-	-	0	-	0.00%
2009-07-08	0	2.000	1.990	2.200	-	-	0	0	-	1.030	1.025	1.133	-	-	0	-	0.00%
2009-07-07	0	2.000	1.990	2.280	2.000	2.000	50,000	100,000	2.0000	1.030	1.025	1.174	1.030	1.030	97,082	1.0301	0.00%
2009-07-06	0	2.000	1.950	2.100	2.000	2.100	114,000	231,000	2.0263	1.030	1.004	1.082	1.030	1.082	221,348	1.0436	-4.76%
2009-07-03	0	2.100	2.000	2.250	-	-	0	0	-	1.082	1.030	1.159	-	-	0	-	0.00%
2009-07-02	0	2.100	2.000	2.160	2.100	2.100	54,000	113,400	2.1000	1.082	1.030	1.112	1.082	1.082	104,849	1.0816	0.00%
2009-06-30	0	2.100	2.100	2.230	-	-	0	0	-	1.082	1.082	1.149	-	-	0	-	0.00%
2009-06-29	0	2.100	2.100	2.190	-	-	0	0	-	1.082	1.082	1.128	-	-	0	-	0.00%
2009-06-26	0	2.100	1.980	2.150	2.100	2.120	232,000	487,800	2.1026	1.082	1.020	1.107	1.082	1.092	450,462	1.0829	-0.94%
2009-06-25	0	2.120	2.020	2.120	-	-	0	0	-	1.092	1.040	1.092	-	-	0	-	-1.40%
2009-06-24	0	2.150	2.020	2.150	2.150	2.150	2,000	4,300	2.1500	1.107	1.040	1.107	1.107	1.107	3,883	1.1073	0.00%
2009-06-23	0	2.150	2.010	2.220	-	-	0	0	-	1.107	1.035	1.143	-	-	0	-	0.00%
2009-06-22	0	2.150	2.000	2.230	-	-	0	0	-	1.107	1.030	1.149	-	-	0	-	0.00%
2009-06-19	0	2.150	2.010	2.230	-	-	0	0	-	1.107	1.035	1.149	-	-	0	-	0.00%
2009-06-18	0	2.150	2.020	2.220	-	-	0	0	-	1.107	1.040	1.143	-	-	0	-	0.00%
2009-06-17	0	2.150	2.050	2.190	2.150	2.150	4,000	8,600	2.1500	1.107	1.056	1.128	1.107	1.107	7,767	1.1073	-2.27%
2009-06-16	0	2.200	2.020	2.250	-	-	0	0	-	1.133	1.040	1.159	-	-	0	-	0.00%
2009-06-15	0	2.200	2.120	2.230	-	-	0	0	-	1.133	1.092	1.149	-	-	0	-	0.00%
2009-06-12	0	2.200	2.080	2.250	-	-	0	0	-	1.133	1.071	1.159	-	-	0	-	0.00%
2009-06-11	0	2.200	2.080	2.280	-	-	0	0	-	1.133	1.071	1.174	-	-	0	-	0.00%
2009-06-10	0	2.200	2.200	2.280	-	-	0	0	-	1.133	1.133	1.174	-	-	0	-	0.00%
2009-06-09	0	2.200	2.150	2.200	2.200	2.270	50,000	110,340	2.2068	1.133	1.107	1.133	1.133	1.169	97,082	1.1366	-4.35%
2009-06-08	0	2.300	2.250	2.300	2.260	2.380	58,000	133,380	2.2997	1.185	1.159	1.185	1.164	1.226	112,616	1.1844	-2.95%
2009-06-05	0	2.370	2.220	2.400	-	-	0	0	-	1.221	1.143	1.236	-	-	0	-	0.00%
2009-06-04	0	2.370	2.240	2.380	-	-	0	0	-	1.221	1.154	1.226	-	-	0	-	0.00%
2009-06-03	0	2.370	2.240	2.370	-	-	0	0	-	1.221	1.154	1.221	-	-	0	-	0.00%
2009-06-02	0	2.370	2.200	2.370	2.300	2.380	10,000	23,480	2.3480	1.221	1.133	1.221	1.185	1.226	19,416	1.2093	4.87%
2009-06-01	0	2.260	2.250	2.300	2.260	2.260	50,000	113,000	2.2600	1.164	1.159	1.185	1.164	1.164	97,082	1.1640	-1.74%
2009-05-29	0	2.300	2.260	2.300	2.280	2.330	26,000	59,520	2.2892	1.185	1.164	1.185	1.174	1.200	50,483	1.1790	-0.86%
2009-05-27	0	2.320	2.300	2.370	-	-	0	0	-	1.195	1.185	1.221	-	-	0	-	0.00%
2009-05-26	0	2.320	2.220	2.380	-	-	0	0	-	1.195	1.143	1.226	-	-	0	-	0.00%
2009-05-25	0	2.320	2.250	2.350	-	-	0	0	-	1.195	1.159	1.210	-	-	0	-	0.00%
2009-05-22	0	2.320	2.240	2.340	2.320	2.320	6,000	13,920	2.3200	1.195	1.154	1.205	1.195	1.195	11,650	1.1949	-0.43%
2009-05-21	0	2.330	2.300	2.330	2.330	2.390	522,000	1,226,240	2.3491	1.200	1.185	1.200	1.200	1.231	1,013,540	1.2099	-6.80%
2009-05-20	0	2.500	2.240	-	-	-	0	0	-	1.288	1.154	-	-	-	0	-	0.00%
2009-05-19	0	2.500	2.450	-	2.300	2.500	12,000	28,800	2.4000	1.288	1.262	-	1.185	1.288	23,300	1.2361	-1.96%
2009-05-18	0	2.550	2.240	2.550	-	-	0	0	-	1.313	1.154	1.313	-	-	0	-	0.00%
2009-05-15	0	2.550	2.210	2.600	-	-	0	0	-	1.313	1.138	1.339	-	-	0	-	0.00%
2009-05-14	0	2.550	2.180	2.550	-	-	0	0	-	1.313	1.123	1.313	-	-	0	-	0.00%
2009-05-13	0	2.550	2.150	2.550	-	-	0	0	-	1.313	1.107	1.313	-	-	0	-	0.00%
2009-05-12	0	2.550	2.300	2.550	-	-	0	0	-	1.313	1.185	1.313	-	-	0	-	0.00%
2009-05-11	0	2.550	1.910	2.550	-	-	0	0	-	1.313	0.984	1.313	-	-	0	-	0.00%
2009-05-08	0	2.550	2.240	2.600	-	-	0	0	-	1.313	1.154	1.339	-	-	0	-	0.00%
2009-05-07	0	2.550	2.210	2.550	-	-	0	0	-	1.313	1.138	1.313	-	-	0	-	0.00%
2009-05-06	0	2.550	2.190	2.550	-	-	0	0	-	1.313	1.128	1.313	-	-	0	-	0.00%
2009-05-05	0	2.550	2.300	2.550	-	-	0	0	-	1.313	1.185	1.313	-	-	0	-	0.00%
2009-05-04	0	2.550	2.310	2.550	-	-	0	0	-	1.313	1.190	1.313	-	-	0	-	0.00%
2009-04-30	0	2.550	2.250	2.550	-	-	0	0	-	1.313	1.159	1.313	-	-	0	-	0.00%
2009-04-29	0	2.550	2.230	2.550	-	-	0	0	-	1.313	1.149	1.313	-	-	0	-	0.00%
2009-04-28	0	2.550	2.200	2.690	-	-	0	0	-	1.313	1.133	1.385	-	-	0	-	0.00%
2009-04-27	0	2.550	2.090	2.690	-	-	0	0	-	1.313	1.076	1.385	-	-	0	-	0.00%
2009-04-24	0	2.550	2.180	2.690	-	-	0	0	-	1.313	1.123	1.385	-	-	0	-	0.00%
2009-04-23	0	2.550	2.270	2.690	-	-	0	0	-	1.313	1.169	1.385	-	-	0	-	0.00%
2009-04-22	0	2.550	2.260	2.690	-	-	0	0	-	1.313	1.164	1.385	-	-	0	-	0.00%
2009-04-21	0	2.550	2.230	2.690	-	-	0	0	-	1.313	1.149	1.385	-	-	0	-	0.00%
2009-04-20	0	2.550	2.350	2.690	-	-	0	0	-	1.313	1.210	1.385	-	-	0	-	0.00%
2009-04-17	0	2.550	2.360	2.550	-	-	0	0	-	1.313	1.215	1.313	-	-	0	-	0.00%
2009-04-16	0	2.550	2.270	2.690	-	-	0	0	-	1.313	1.169	1.385	-	-	0	-	0.00%
2009-04-15	0	2.550	2.230	2.690	-	-	0	0	-	1.313	1.149	1.385	-	-	0	-	0.00%
2009-04-14	0	2.550	2.260	-	-	-	0	0	-	1.313	1.164	-	-	-	0	-	0.00%
2009-04-09	0	2.550	2.300	-	-	-	0	0	-	1.313	1.185	-	-	-	0	-	0.00%
2009-04-08	0	2.550	2.250	-	-	-	0	0	-	1.313	1.159	-	-	-	0	-	0.00%
2009-04-07	0	2.550	2.270	-	-	-	0	0	-	1.313	1.169	-	-	-	0	-	0.00%
2009-04-06	0	2.550	2.300	-	-	-	860,000	2,193,000	2.5500	1.313	1.185	-	-	-	1,669,817	1.3133	0.00%
2009-04-03	0	2.550	2.300	-	2.550	2.550	130,000	331,500	2.5500	1.313	1.185	-	1.313	1.313	252,414	1.3133	6.25%
2009-04-02	0	2.400	2.290	-	-	-	130,000	338,000	2.6000	1.236	1.179	-	-	-	252,414	1.3391	0.00%
2009-04-01	0	2.400	2.250	-	-	-	0	0	-	1.236	1.159	-	-	-	0	-	0.00%
2009-03-31	0	2.400	2.400	-	2.130	2.350	184,000	416,820	2.2653	1.236	1.236	-	1.097	1.210	357,263	1.1667	0.00%
2009-03-30	0	2.400	2.050	-	-	-	0	0	-	1.236	1.056	-	-	-	0	-	0.00%
2009-03-27	0	2.400	2.210	-	-	-	0	0	-	1.236	1.138	-	-	-	0	-	0.00%
2009-03-26	0	2.400	2.400	-	2.180	2.300	14,775	33,634	2.2764	1.236	1.236	-	1.123	1.185	28,688	1.1724	0.00%
2009-03-25	0	2.400	2.000	-	-	-	0	0	-	1.236	1.030	-	-	-	0	-	0.00%
2009-03-24	0	2.400	2.000	-	-	-	0	0	-	1.236	1.030	-	-	-	0	-	0.00%
2009-03-23	0	2.400	2.110	-	-	-	0	0	-	1.236	1.087	-	-	-	0	-	0.00%
2009-03-20	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-03-19	0	2.400	2.160	-	-	-	0	0	-	1.236	1.112	-	-	-	0	-	0.00%
2009-03-18	0	2.400	2.180	-	-	-	0	0	-	1.236	1.123	-	-	-	0	-	0.00%
2009-03-17	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-03-16	0	2.400	2.080	-	-	-	0	0	-	1.236	1.071	-	-	-	0	-	0.00%
2009-03-13	0	2.400	2.400	-	2.300	2.400	12,000	27,800	2.3167	1.236	1.236	-	1.185	1.236	23,300	1.1931	0.00%
2009-03-12	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-03-11	0	2.400	2.100	-	-	-	0	0	-	1.236	1.082	-	-	-	0	-	0.00%
2009-03-10	0	2.400	2.120	-	-	-	0	0	-	1.236	1.092	-	-	-	0	-	0.00%
2009-03-09	0	2.400	2.010	-	-	-	0	0	-	1.236	1.035	-	-	-	0	-	0.00%
2009-03-06	0	2.400	2.040	-	-	-	0	0	-	1.236	1.051	-	-	-	0	-	0.00%
2009-03-05	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-03-04	0	2.400	2.120	-	-	-	0	0	-	1.236	1.092	-	-	-	0	-	0.00%
2009-03-03	0	2.400	2.030	-	-	-	0	0	-	1.236	1.046	-	-	-	0	-	0.00%
2009-03-02	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-02-27	0	2.400	2.140	-	-	-	250	530	2.1200	1.236	1.102	-	-	-	485	1.0919	0.00%
2009-02-26	0	2.400	2.120	-	-	-	0	0	-	1.236	1.092	-	-	-	0	-	0.00%
2009-02-25	0	2.400	2.070	-	-	-	0	0	-	1.236	1.066	-	-	-	0	-	0.00%
2009-02-24	0	2.400	2.080	-	-	-	0	0	-	1.236	1.071	-	-	-	0	-	0.00%
2009-02-23	0	2.400	2.080	-	-	-	0	0	-	1.236	1.071	-	-	-	0	-	0.00%
2009-02-20	0	2.400	2.110	-	-	-	0	0	-	1.236	1.087	-	-	-	0	-	0.00%
2009-02-19	0	2.400	2.140	-	-	-	0	0	-	1.236	1.102	-	-	-	0	-	0.00%
2009-02-18	0	2.400	2.070	-	-	-	0	0	-	1.236	1.066	-	-	-	0	-	0.00%
2009-02-17	0	2.400	2.070	-	-	-	0	0	-	1.236	1.066	-	-	-	0	-	0.00%
2009-02-16	0	2.400	2.150	-	-	-	0	0	-	1.236	1.107	-	-	-	0	-	0.00%
2009-02-13	0	2.400	2.120	-	-	-	0	0	-	1.236	1.092	-	-	-	0	-	0.00%
2009-02-12	0	2.400	2.110	-	-	-	0	0	-	1.236	1.087	-	-	-	0	-	0.00%
2009-02-11	0	2.400	2.130	-	-	-	0	0	-	1.236	1.097	-	-	-	0	-	0.00%
2009-02-10	0	2.400	2.150	-	-	-	0	0	-	1.236	1.107	-	-	-	0	-	0.00%
2009-02-09	0	2.400	2.160	-	-	-	0	0	-	1.236	1.112	-	-	-	0	-	0.00%
2009-02-06	0	2.400	2.030	-	-	-	0	0	-	1.236	1.046	-	-	-	0	-	0.00%
2009-02-05	0	2.400	2.100	-	-	-	1,010	2,172	2.1505	1.236	1.082	-	-	-	1,961	1.1076	0.00%
2009-02-04	0	2.400	2.160	2.500	-	-	0	0	-	1.236	1.112	1.288	-	-	0	-	0.00%
2009-02-03	0	2.400	2.150	2.500	-	-	0	0	-	1.236	1.107	1.288	-	-	0	-	0.00%
2009-02-02	0	2.400	2.200	2.500	-	-	0	0	-	1.236	1.133	1.288	-	-	0	-	0.00%
2009-01-30	0	2.400	2.400	2.500	2.100	2.300	7,940	17,435	2.1958	1.236	1.236	1.288	1.082	1.185	15,417	1.1309	11.63%
2009-01-29	0	2.150	2.150	2.400	2.150	2.150	4,000	8,600	2.1500	1.107	1.107	1.236	1.107	1.107	7,767	1.1073	-10.42%
2009-01-23	0	2.400	2.300	2.460	2.200	2.400	18,000	41,200	2.2889	1.236	1.185	1.267	1.133	1.236	34,950	1.1788	0.00%
2009-01-22	0	2.400	2.400	2.430	2.230	2.350	20,000	46,060	2.3030	1.236	1.236	1.252	1.149	1.210	38,833	1.1861	-1.23%
2009-01-21	0	2.430	2.080	-	-	-	0	0	-	1.252	1.071	-	-	-	0	-	0.00%
2009-01-20	0	2.430	2.090	-	-	-	0	0	-	1.252	1.076	-	-	-	0	-	0.00%
2009-01-19	0	2.430	2.150	-	-	-	0	0	-	1.252	1.107	-	-	-	0	-	0.00%
2009-01-16	0	2.430	2.150	-	-	-	0	0	-	1.252	1.107	-	-	-	0	-	0.00%
2009-01-15	0	2.430	2.400	2.500	2.150	2.430	44,000	97,420	2.2141	1.252	1.236	1.288	1.107	1.252	85,432	1.1403	-6.54%
2009-01-14	0	2.600	2.140	-	-	-	0	0	-	1.339	1.102	-	-	-	0	-	0.00%
2009-01-13	0	2.600	2.600	2.800	2.000	2.550	23,400	52,180	2.2299	1.339	1.339	1.442	1.030	1.313	45,435	1.1485	-2.99%
2009-01-12	0	2.680	1.400	2.800	-	-	0	0	-	1.380	0.721	1.442	-	-	0	-	0.00%
2009-01-09	0	2.680	1.700	2.750	-	-	0	0	-	1.380	0.876	1.416	-	-	0	-	0.00%
2009-01-08	0	2.680	1.700	-	-	-	0	0	-	1.380	0.876	-	-	-	0	-	0.00%
2009-01-07	0	2.680	1.500	-	-	-	0	0	-	1.380	0.773	-	-	-	0	-	0.00%
2009-01-06	0	2.680	2.010	-	-	-	0	0	-	1.380	1.035	-	-	-	0	-	0.00%
2009-01-05	0	2.680	1.500	-	-	-	0	0	-	1.380	0.773	-	-	-	0	-	0.00%
2009-01-02	0	2.680	1.700	-	-	-	0	0	-	1.380	0.876	-	-	-	0	-	0.00%
2008-12-31	0	2.700	1.370	-	-	-	0	0	-	1.380	0.700	-	-	-	0	-	0.00%
2008-12-30	0	2.700	1.390	-	-	-	0	0	-	1.380	0.711	-	-	-	0	-	0.00%
2008-12-29	0	2.700	1.300	-	-	-	0	0	-	1.380	0.665	-	-	-	0	-	0.00%
2008-12-24	0	2.700	1.400	-	-	-	0	0	-	1.380	0.716	-	-	-	0	-	0.00%
2008-12-23	0	2.700	1.260	-	-	-	0	0	-	1.380	0.644	-	-	-	0	-	0.00%
2008-12-22	0	2.700	1.400	2.700	-	-	0	0	-	1.380	0.716	1.380	-	-	0	-	0.00%
2008-12-19	0	2.700	1.310	-	-	-	0	0	-	1.380	0.670	-	-	-	0	-	0.00%
2008-12-18	0	2.700	1.450	-	-	-	0	0	-	1.380	0.741	-	-	-	0	-	0.00%
2008-12-17	0	2.700	1.730	-	-	-	0	0	-	1.380	0.884	-	-	-	0	-	0.00%
2008-12-16	0	2.700	1.720	-	-	-	0	0	-	1.380	0.879	-	-	-	0	-	0.00%
2008-12-15	0	2.700	1.600	-	-	-	0	0	-	1.380	0.818	-	-	-	0	-	0.00%
2008-12-12	0	2.700	1.500	-	-	-	0	0	-	1.380	0.767	-	-	-	0	-	0.00%
2008-12-11	0	2.700	1.400	-	-	-	0	0	-	1.380	0.716	-	-	-	0	-	0.00%
2008-12-10	0	2.700	1.650	-	-	-	0	0	-	1.380	0.843	-	-	-	0	-	0.00%
2008-12-09	0	2.700	1.720	-	-	-	0	0	-	1.380	0.879	-	-	-	0	-	0.00%
2008-12-08	0	2.700	1.760	-	-	-	0	0	-	1.380	0.900	-	-	-	0	-	0.00%
2008-12-05	0	2.700	1.700	-	-	-	0	0	-	1.380	0.869	-	-	-	0	-	0.00%
2008-12-04	0	2.700	1.550	-	-	-	0	0	-	1.380	0.792	-	-	-	0	-	0.00%
2008-12-03	0	2.700	1.750	-	-	-	0	0	-	1.380	0.895	-	-	-	0	-	0.00%
2008-12-02	0	2.700	1.700	-	-	-	0	0	-	1.380	0.869	-	-	-	0	-	0.00%
2008-12-01	0	2.700	1.780	-	-	-	0	0	-	1.380	0.910	-	-	-	0	-	0.00%
2008-11-28	0	2.700	1.580	2.700	-	-	0	0	-	1.380	0.808	1.380	-	-	0	-	0.00%
2008-11-27	0	2.700	1.610	2.700	-	-	0	0	-	1.380	0.823	1.380	-	-	0	-	0.00%
2008-11-26	0	2.700	1.500	2.700	-	-	0	0	-	1.380	0.767	1.380	-	-	0	-	0.00%
2008-11-25	0	2.700	1.500	2.700	-	-	0	0	-	1.380	0.767	1.380	-	-	0	-	0.00%
2008-11-24	0	2.700	1.500	2.700	-	-	0	0	-	1.380	0.767	1.380	-	-	0	-	0.00%
2008-11-21	0	2.700	1.500	2.700	-	-	0	0	-	1.380	0.767	1.380	-	-	0	-	0.00%
2008-11-20	0	2.700	1.570	-	-	-	0	0	-	1.380	0.803	-	-	-	0	-	0.00%
2008-11-19	0	2.700	1.570	-	-	-	0	0	-	1.380	0.803	-	-	-	0	-	0.00%
2008-11-18	0	2.700	1.750	-	-	-	0	0	-	1.380	0.895	-	-	-	0	-	0.00%
2008-11-17	0	2.700	2.700	-	2.300	2.500	12,000	29,600	2.4667	1.380	1.380	-	1.176	1.278	23,474	1.2610	0.00%
2008-11-14	0	2.700	1.820	-	-	-	0	0	-	1.380	0.930	-	-	-	0	-	0.00%
2008-11-13	0	2.700	1.850	2.700	-	-	0	0	-	1.380	0.946	1.380	-	-	0	-	-0.74%
2008-11-12	0	2.720	1.910	-	-	-	0	0	-	1.390	0.976	-	-	-	0	-	0.00%
2008-11-11	0	2.720	2.000	2.720	-	-	0	0	-	1.390	1.022	1.390	-	-	0	-	0.00%
2008-11-10	0	2.720	1.570	-	-	-	0	0	-	1.390	0.803	-	-	-	0	-	0.00%
2008-11-07	0	2.720	1.310	2.720	-	-	0	0	-	1.390	0.670	1.390	-	-	0	-	0.00%
2008-11-06	0	2.720	1.650	-	-	-	0	0	-	1.390	0.843	-	-	-	0	-	0.00%
2008-11-05	0	2.720	1.000	-	-	-	0	0	-	1.390	0.511	-	-	-	0	-	0.00%
2008-11-04	0	2.720	1.110	-	-	-	0	0	-	1.390	0.567	-	-	-	0	-	0.00%
2008-11-03	0	2.720	1.010	-	-	-	0	0	-	1.390	0.516	-	-	-	0	-	0.00%
2008-10-31	0	2.720	1.210	-	-	-	0	0	-	1.390	0.619	-	-	-	0	-	0.00%
2008-10-30	0	2.720	1.030	-	-	-	0	0	-	1.390	0.527	-	-	-	0	-	0.00%
2008-10-29	0	2.720	0.910	-	-	-	0	0	-	1.390	0.465	-	-	-	0	-	0.00%
2008-10-28	0	2.720	1.110	2.720	-	-	0	0	-	1.390	0.567	1.390	-	-	0	-	0.00%
2008-10-27	0	2.720	1.030	-	-	-	0	0	-	1.390	0.527	-	-	-	0	-	0.00%
2008-10-24	0	2.720	1.210	-	-	-	0	0	-	1.390	0.619	-	-	-	0	-	0.00%
2008-10-23	0	2.720	1.280	-	-	-	0	0	-	1.390	0.654	-	-	-	0	-	0.00%
2008-10-22	0	2.720	1.190	-	-	-	0	0	-	1.390	0.608	-	-	-	0	-	0.00%
2008-10-21	0	2.720	1.430	-	-	-	0	0	-	1.390	0.731	-	-	-	0	-	0.00%
2008-10-20	0	2.720	1.110	-	-	-	0	0	-	1.390	0.567	-	-	-	0	-	0.00%
2008-10-17	0	2.720	1.460	2.720	-	-	0	0	-	1.390	0.746	1.390	-	-	0	-	0.00%
2008-10-16	0	2.720	1.560	2.720	-	-	0	0	-	1.390	0.797	1.390	-	-	0	-	0.00%
2008-10-15	0	2.720	1.660	2.800	-	-	0	0	-	1.390	0.849	1.431	-	-	0	-	0.00%
2008-10-14	0	2.720	1.740	-	-	-	0	0	-	1.390	0.890	-	-	-	0	-	0.00%
2008-10-13	0	2.720	1.310	-	-	-	0	0	-	1.390	0.670	-	-	-	0	-	0.00%
2008-10-10	0	2.720	1.340	-	-	-	0	0	-	1.390	0.685	-	-	-	0	-	0.00%
2008-10-09	0	2.720	1.460	-	-	-	0	0	-	1.390	0.746	-	-	-	0	-	0.00%
2008-10-08	0	2.720	1.220	-	-	-	0	0	-	1.390	0.624	-	-	-	0	-	0.00%
2008-10-06	0	2.720	1.510	-	-	-	0	0	-	1.390	0.772	-	-	-	0	-	0.00%
2008-10-03	0	2.720	1.800	-	-	-	0	0	-	1.390	0.920	-	-	-	0	-	0.00%
2008-10-02	0	2.720	1.540	-	-	-	0	0	-	1.390	0.787	-	-	-	0	-	0.00%
2008-09-30	0	2.720	1.700	2.720	-	-	0	0	-	1.390	0.869	1.390	-	-	0	-	-0.73%
2008-09-29	0	2.740	1.770	-	-	-	0	0	-	1.401	0.905	-	-	-	0	-	0.00%
2008-09-26	0	2.740	-	-	-	-	0	0	-	1.401	-	-	-	-	0	-	0.00%
2008-09-25	0	2.740	1.520	-	-	-	0	0	-	1.401	0.777	-	-	-	0	-	0.00%
2008-09-24	0	2.740	-	2.740	-	-	0	0	-	1.401	-	1.401	-	-	0	-	0.00%
2008-09-23	0	2.740	1.740	2.740	-	-	0	0	-	1.401	0.890	1.401	-	-	0	-	-0.36%
2008-09-22	0	2.750	1.500	2.750	-	-	0	0	-	1.406	0.767	1.406	-	-	0	-	0.00%
2008-09-19	0	2.750	1.720	2.750	-	-	0	0	-	1.406	0.879	1.406	-	-	0	-	0.00%
2008-09-18	0	2.750	1.370	-	-	-	0	0	-	1.406	0.700	-	-	-	0	-	0.00%
2008-09-17	0	2.750	1.840	-	-	-	0	0	-	1.406	0.941	-	-	-	0	-	0.00%
2008-09-16	0	2.750	1.520	-	-	-	0	0	-	1.406	0.777	-	-	-	0	-	0.00%
2008-09-12	0	2.750	1.860	-	-	-	0	0	-	1.406	0.951	-	-	-	0	-	0.00%
2008-09-11	0	2.750	1.860	-	-	-	0	0	-	1.406	0.951	-	-	-	0	-	0.00%
2008-09-10	0	2.750	2.030	-	-	-	0	0	-	1.406	1.038	-	-	-	0	-	0.00%
2008-09-09	0	2.750	2.180	-	-	-	0	0	-	1.406	1.114	-	-	-	0	-	0.00%
2008-09-08	0	2.750	1.790	-	-	-	0	0	-	1.406	0.915	-	-	-	0	-	0.00%
2008-09-05	0	2.750	2.090	-	-	-	0	0	-	1.406	1.068	-	-	-	0	-	0.00%
2008-09-04	0	2.750	2.050	-	-	-	0	0	-	1.406	1.048	-	-	-	0	-	0.00%
2008-09-03	0	2.750	1.990	-	-	-	0	0	-	1.406	1.017	-	-	-	0	-	0.00%
2008-09-02	0	2.750	1.900	-	-	-	0	0	-	1.406	0.971	-	-	-	0	-	0.00%
2008-09-01	0	2.750	1.550	-	-	-	0	0	-	1.406	0.792	-	-	-	0	-	0.00%
2008-08-29	0	2.750	1.610	-	-	-	0	0	-	1.406	0.823	-	-	-	0	-	0.00%
2008-08-28	0	2.800	1.240	-	-	-	0	0	-	1.406	0.623	-	-	-	0	-	0.00%
2008-08-27	0	2.800	1.640	-	-	-	0	0	-	1.406	0.823	-	-	-	0	-	0.00%
2008-08-26	0	2.800	1.460	-	-	-	0	0	-	1.406	0.733	-	-	-	0	-	0.00%
2008-08-25	0	2.800	1.650	-	-	-	0	0	-	1.406	0.828	-	-	-	0	-	0.00%
2008-08-21	0	2.800	1.670	-	-	-	0	0	-	1.406	0.838	-	-	-	0	-	0.00%
2008-08-20	0	2.800	1.720	-	-	-	0	0	-	1.406	0.864	-	-	-	0	-	0.00%
2008-08-19	0	2.800	1.520	-	-	-	0	0	-	1.406	0.763	-	-	-	0	-	0.00%
2008-08-18	0	2.800	1.620	-	-	-	0	0	-	1.406	0.813	-	-	-	0	-	0.00%
2008-08-15	0	2.800	2.110	-	-	-	0	0	-	1.406	1.059	-	-	-	0	-	0.00%
2008-08-14	0	2.800	-	-	-	-	0	0	-	1.406	-	-	-	-	0	-	0.00%
2008-08-13	0	2.800	2.030	-	-	-	0	0	-	1.406	1.019	-	-	-	0	-	0.00%
2008-08-12	0	2.800	2.020	-	-	-	0	0	-	1.406	1.014	-	-	-	0	-	0.00%
2008-08-11	0	2.800	2.210	2.900	-	-	0	0	-	1.406	1.110	1.456	-	-	0	-	0.00%
2008-08-08	0	2.800	2.160	-	-	-	0	0	-	1.406	1.084	-	-	-	0	-	0.00%
2008-08-07	0	2.800	2.020	2.900	-	-	0	0	-	1.406	1.014	1.456	-	-	0	-	0.00%
2008-08-05	0	2.800	2.210	-	-	-	0	0	-	1.406	1.110	-	-	-	0	-	0.00%
2008-08-04	0	2.800	2.020	2.900	-	-	0	0	-	1.406	1.014	1.456	-	-	0	-	0.00%
2008-08-01	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-31	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-30	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-29	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-28	0	2.800	2.700	2.850	-	-	0	0	-	1.406	1.356	1.431	-	-	0	-	0.00%
2008-07-25	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-24	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-23	0	2.800	2.010	2.850	-	-	0	0	-	1.406	1.009	1.431	-	-	0	-	0.00%
2008-07-22	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-21	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-18	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-17	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-16	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-15	0	2.800	2.010	2.900	-	-	0	0	-	1.406	1.009	1.456	-	-	0	-	0.00%
2008-07-14	0	2.800	2.130	2.900	-	-	0	0	-	1.406	1.069	1.456	-	-	0	-	0.00%
2008-07-11	0	2.800	2.010	-	-	-	0	0	-	1.406	1.009	-	-	-	0	-	0.00%
2008-07-10	0	2.800	2.010	-	-	-	0	0	-	1.406	1.009	-	-	-	0	-	0.00%
2008-07-09	0	2.800	2.210	2.800	-	-	0	0	-	1.406	1.110	1.406	-	-	0	-	0.00%
2008-07-08	0	2.800	2.000	2.900	-	-	0	0	-	1.406	1.004	1.456	-	-	0	-	0.00%
2008-07-07	0	2.800	2.000	2.900	-	-	0	0	-	1.406	1.004	1.456	-	-	0	-	0.00%
2008-07-04	0	2.800	2.100	2.800	-	-	0	0	-	1.406	1.054	1.406	-	-	0	-	-3.45%
2008-07-03	0	2.900	2.000	2.900	-	-	0	0	-	1.456	1.004	1.456	-	-	0	-	0.00%
2008-07-02	0	2.900	2.000	2.900	-	-	0	0	-	1.456	1.004	1.456	-	-	0	-	0.00%
2008-06-30	0	2.900	1.810	2.900	-	-	0	0	-	1.456	0.909	1.456	-	-	0	-	0.00%
2008-06-27	0	2.900	1.810	-	-	-	0	0	-	1.456	0.909	-	-	-	0	-	0.00%
2008-06-26	0	2.900	2.200	2.900	-	-	0	0	-	1.456	1.105	1.456	-	-	0	-	0.00%
2008-06-25	0	2.900	-	-	-	-	0	0	-	1.456	-	-	-	-	0	-	0.00%
2008-06-24	0	2.900	1.910	2.900	-	-	0	0	-	1.456	0.959	1.456	-	-	0	-	0.00%
2008-06-23	0	2.900	1.950	2.900	-	-	0	0	-	1.456	0.979	1.456	-	-	0	-	0.00%
2008-06-20	0	2.900	2.000	2.900	-	-	0	0	-	1.456	1.004	1.456	-	-	0	-	0.00%
2008-06-19	0	2.900	-	2.900	2.900	2.900	2,000	5,800	2.9000	1.456	-	1.456	1.456	1.456	3,983	1.4560	0.00%
2008-06-18	0	2.900	2.850	2.900	-	-	0	0	-	1.456	1.431	1.456	-	-	0	-	0.00%
2008-06-17	0	2.900	2.870	-	-	-	0	0	-	1.456	1.441	-	-	-	0	-	0.00%
2008-06-16	0	2.900	2.850	2.900	-	-	0	0	-	1.456	1.431	1.456	-	-	0	-	0.00%
2008-06-13	0	2.900	2.850	2.900	-	-	0	0	-	1.456	1.431	1.456	-	-	0	-	0.00%
2008-06-12	0	2.900	2.850	-	-	-	0	0	-	1.456	1.431	-	-	-	0	-	0.00%
2008-06-11	0	2.900	2.850	2.900	-	-	0	0	-	1.456	1.431	1.456	-	-	0	-	0.00%
2008-06-10	0	2.900	2.850	2.900	-	-	0	0	-	1.456	1.431	1.456	-	-	0	-	0.00%
2008-06-06	0	2.900	2.900	-	-	-	0	0	-	1.456	1.456	-	-	-	0	-	2.84%
2008-06-05	0	2.820	2.820	-	-	-	0	0	-	1.416	1.416	-	-	-	0	-	0.71%
2008-06-04	0	2.800	2.800	-	-	-	0	0	-	1.406	1.406	-	-	-	0	-	0.00%
2008-06-03	0	2.800	-	-	-	-	0	0	-	1.406	-	-	-	-	0	-	0.00%
2008-06-02	0	2.800	2.800	-	-	-	0	0	-	1.406	1.406	-	-	-	0	-	0.00%
2008-05-30	0	2.800	2.800	-	-	-	0	0	-	1.406	1.406	-	-	-	0	-	0.00%
2008-05-29	0	2.800	2.800	-	-	-	0	0	-	1.406	1.406	-	-	-	0	-	0.00%
2008-05-28	0	2.800	2.800	-	-	-	0	0	-	1.406	1.406	-	-	-	0	-	0.00%
2008-05-27	0	2.800	2.700	-	-	-	0	0	-	1.406	1.356	-	-	-	0	-	0.00%
2008-05-26	0	2.800	-	-	-	-	0	0	-	1.406	-	-	-	-	0	-	0.00%
2008-05-23	0	2.800	2.780	-	-	-	0	0	-	1.406	1.396	-	-	-	0	-	0.00%
2008-05-22	0	2.800	2.800	-	2.800	2.800	20,000	56,100	2.8050	1.406	1.406	-	1.406	1.406	39,834	1.4083	-2.10%
2008-05-21	0	2.860	2.860	-	-	-	0	0	-	1.436	1.436	-	-	-	0	-	0.00%
2008-05-20	0	2.860	2.860	-	-	-	0	0	-	1.436	1.436	-	-	-	0	-	0.35%
2008-05-19	0	2.850	2.850	-	-	-	0	0	-	1.431	1.431	-	-	-	0	-	0.00%
2008-05-16	0	2.850	2.500	-	-	-	0	0	-	1.431	1.255	-	-	-	0	-	0.00%
2008-05-15	0	2.850	2.850	-	2.850	2.850	4,000	11,400	2.8500	1.431	1.431	-	1.431	1.431	7,967	1.4309	0.00%
2008-05-14	0	2.850	2.800	2.900	-	-	12,000	33,600	2.8000	1.431	1.406	1.456	-	-	23,900	1.4058	0.00%
2008-05-13	0	2.850	2.800	2.850	-	-	0	0	-	1.431	1.406	1.431	-	-	0	-	0.00%
2008-05-09	0	2.850	2.800	2.900	-	-	0	0	-	1.431	1.406	1.456	-	-	0	-	0.00%
2008-05-08	0	2.850	2.500	2.900	-	-	0	0	-	1.431	1.255	1.456	-	-	0	-	0.00%
2008-05-07	0	2.850	2.500	2.900	-	-	0	0	-	1.431	1.255	1.456	-	-	0	-	0.00%
2008-05-06	0	2.850	2.800	2.900	-	-	0	0	-	1.431	1.406	1.456	-	-	0	-	0.00%
2008-05-05	0	2.850	2.500	2.920	-	-	0	0	-	1.431	1.255	1.466	-	-	0	-	0.00%
2008-05-02	0	2.850	2.500	2.930	-	-	0	0	-	1.431	1.255	1.471	-	-	0	-	0.00%
2008-04-30	0	2.850	2.550	2.920	-	-	0	0	-	1.431	1.280	1.466	-	-	0	-	0.00%
2008-04-29	0	2.850	2.500	2.920	-	-	0	0	-	1.431	1.255	1.466	-	-	0	-	0.00%
2008-04-28	0	2.850	2.800	2.920	-	-	0	0	-	1.431	1.406	1.466	-	-	0	-	0.00%
2008-04-25	0	2.850	2.480	2.920	-	-	0	0	-	1.431	1.245	1.466	-	-	0	-	0.00%
2008-04-24	0	2.850	2.500	2.920	-	-	0	0	-	1.431	1.255	1.466	-	-	0	-	0.00%
2008-04-23	0	2.850	-	2.900	-	-	0	0	-	1.431	-	1.456	-	-	0	-	0.00%
2008-04-22	0	2.850	2.500	2.900	-	-	0	0	-	1.431	1.255	1.456	-	-	0	-	0.00%
2008-04-21	0	2.850	2.500	2.920	-	-	0	0	-	1.431	1.255	1.466	-	-	0	-	0.00%
2008-04-18	0	2.850	2.800	2.900	2.850	2.850	50,000	142,500	2.8500	1.431	1.406	1.456	1.431	1.431	99,585	1.4309	1.06%
2008-04-17	0	2.820	2.800	2.900	-	-	0	0	-	1.416	1.406	1.456	-	-	0	-	0.00%
2008-04-16	0	2.820	2.500	2.950	-	-	0	0	-	1.416	1.255	1.481	-	-	0	-	0.00%
2008-04-15	0	2.820	2.810	2.880	2.820	3.000	16,000	47,280	2.9550	1.416	1.411	1.446	1.416	1.506	31,867	1.4837	2.55%
2008-04-14	0	2.750	2.480	2.900	2.750	2.750	20,000	55,000	2.7500	1.381	1.245	1.456	1.381	1.381	39,834	1.3807	-3.51%
2008-04-11	0	2.850	2.850	2.890	-	-	0	0	-	1.431	1.431	1.451	-	-	0	-	1.79%
2008-04-10	0	2.800	2.400	2.800	-	-	0	0	-	1.406	1.205	1.406	-	-	0	-	-2.10%
2008-04-09	0	2.860	2.400	2.880	-	-	0	0	-	1.436	1.205	1.446	-	-	0	-	0.00%
2008-04-08	0	2.860	2.500	2.860	-	-	0	0	-	1.436	1.255	1.436	-	-	0	-	-0.69%
2008-04-07	0	2.880	2.500	2.880	-	-	0	0	-	1.446	1.255	1.446	-	-	0	-	-0.69%
2008-04-03	0	2.900	2.500	2.900	-	-	0	0	-	1.456	1.255	1.456	-	-	0	-	0.00%
2008-04-02	0	2.900	2.500	2.900	-	-	0	0	-	1.456	1.255	1.456	-	-	0	-	0.00%
2008-04-01	0	2.900	2.500	3.000	-	-	0	0	-	1.456	1.255	1.506	-	-	0	-	0.00%
2008-03-31	0	2.900	2.800	3.000	-	-	0	0	-	1.456	1.406	1.506	-	-	0	-	0.00%
2008-03-28	0	2.900	-	3.000	2.900	2.900	2,000	5,800	2.9000	1.456	-	1.506	1.456	1.456	3,983	1.4560	5.45%
2008-03-27	0	2.750	2.750	3.000	-	-	0	0	-	1.381	1.381	1.506	-	-	0	-	1.10%
2008-03-26	0	2.720	2.720	3.000	-	-	0	0	-	1.366	1.366	1.506	-	-	0	-	2.64%
2008-03-25	0	2.650	2.650	2.900	-	-	0	0	-	1.331	1.331	1.456	-	-	0	-	4.74%
2008-03-20	0	2.530	2.530	2.650	2.480	2.500	16,000	39,960	2.4975	1.270	1.270	1.331	1.245	1.255	31,867	1.2540	-9.64%
2008-03-19	0	2.800	2.650	2.800	-	-	0	0	-	1.406	1.331	1.406	-	-	0	-	-6.67%
2008-03-18	0	3.000	2.850	3.000	-	-	0	0	-	1.506	1.431	1.506	-	-	0	-	0.00%
2008-03-17	0	3.000	2.650	3.000	-	-	0	0	-	1.506	1.331	1.506	-	-	0	-	-3.23%
2008-03-14	0	3.100	2.850	3.100	3.100	3.100	22,000	68,200	3.1000	1.556	1.431	1.556	1.556	1.556	43,817	1.5565	8.39%
2008-03-13	0	2.860	-	3.020	-	-	0	0	-	1.436	-	1.516	-	-	0	-	0.00%
2008-03-12	0	2.860	2.860	3.050	-	-	0	0	-	1.436	1.436	1.531	-	-	0	-	0.00%
2008-03-11	0	2.860	2.800	3.000	-	-	0	0	-	1.436	1.406	1.506	-	-	0	-	0.00%
2008-03-10	0	2.860	-	3.020	-	-	0	0	-	1.436	-	1.516	-	-	0	-	0.00%
2008-03-07	0	2.860	2.860	3.020	-	-	0	0	-	1.436	1.436	1.516	-	-	0	-	0.00%
2008-03-06	0	2.860	2.840	2.950	-	-	0	0	-	1.436	1.426	1.481	-	-	0	-	0.00%
2008-03-05	0	2.860	2.830	3.000	-	-	0	0	-	1.436	1.421	1.506	-	-	0	-	0.00%
2008-03-04	0	2.860	2.860	3.100	2.860	2.860	10,000	28,600	2.8600	1.436	1.436	1.556	1.436	1.436	19,917	1.4360	0.35%
2008-03-03	0	2.850	2.850	3.000	-	-	0	0	-	1.431	1.431	1.506	-	-	0	-	0.00%
2008-02-29	0	2.850	2.850	2.950	-	-	0	0	-	1.431	1.431	1.481	-	-	0	-	1.79%
2008-02-28	0	2.800	2.800	2.950	-	-	0	0	-	1.406	1.406	1.481	-	-	0	-	0.00%
2008-02-27	0	2.800	2.800	2.900	2.800	2.800	74,000	207,200	2.8000	1.406	1.406	1.456	1.406	1.406	147,386	1.4058	0.00%
2008-02-26	0	2.800	2.720	2.800	2.800	2.800	130,000	364,000	2.8000	1.406	1.366	1.406	1.406	1.406	258,921	1.4058	0.00%
2008-02-25	0	2.800	2.600	2.950	-	-	0	0	-	1.406	1.305	1.481	-	-	0	-	0.00%
2008-02-22	0	2.800	2.760	2.800	2.800	2.800	40,799	114,205	2.7992	1.406	1.386	1.406	1.406	1.406	81,260	1.4054	1.45%
2008-02-21	0	2.760	2.600	2.900	2.760	2.900	144,000	415,740	2.8871	1.386	1.305	1.456	1.386	1.456	286,805	1.4496	-8.00%
2008-02-20	0	3.000	2.850	3.000	-	-	0	0	-	1.506	1.431	1.506	-	-	0	-	0.00%
2008-02-19	0	3.000	2.900	3.000	3.000	3.000	40,000	120,000	3.0000	1.506	1.456	1.506	1.506	1.506	79,668	1.5062	3.45%
2008-02-18	0	2.900	2.900	2.950	2.900	2.900	48,000	139,200	2.9000	1.456	1.456	1.481	1.456	1.456	95,602	1.4560	0.00%
2008-02-15	0	2.900	2.750	2.900	2.900	2.950	60,000	175,000	2.9167	1.456	1.381	1.456	1.456	1.481	119,502	1.4644	-1.69%
2008-02-14	0	2.950	2.920	2.950	2.950	3.000	314,000	931,440	2.9664	1.481	1.466	1.481	1.481	1.506	625,395	1.4894	0.00%
2008-02-13	0	2.950	2.950	3.280	-	-	0	0	-	1.481	1.481	1.647	-	-	0	-	0.68%
2008-02-12	0	2.930	2.880	3.210	-	-	0	0	-	1.471	1.446	1.612	-	-	0	-	0.00%
2008-02-11	0	2.930	2.930	3.210	-	-	0	0	-	1.471	1.471	1.612	-	-	0	-	1.03%
2008-02-06	0	2.900	2.900	3.100	-	-	0	0	-	1.456	1.456	1.556	-	-	0	-	1.75%
2008-02-05	0	2.850	2.800	3.100	-	-	0	0	-	1.431	1.406	1.556	-	-	0	-	0.00%
2008-02-04	0	2.850	2.800	3.100	-	-	0	0	-	1.431	1.406	1.556	-	-	0	-	0.00%
2008-02-01	0	2.850	2.800	2.850	2.850	2.900	20,000	57,300	2.8650	1.431	1.406	1.431	1.431	1.456	39,834	1.4385	-0.70%
2008-01-31	0	2.870	2.870	3.000	2.850	2.950	32,000	91,900	2.8719	1.441	1.441	1.506	1.431	1.481	63,735	1.4419	-4.33%
2008-01-30	0	3.000	2.900	3.000	3.000	3.000	4,000	12,000	3.0000	1.506	1.456	1.506	1.506	1.506	7,967	1.5062	0.00%
2008-01-29	0	3.000	2.950	3.000	3.000	3.050	502,000	1,508,500	3.0050	1.506	1.481	1.506	1.506	1.531	999,835	1.5087	0.00%
2008-01-28	0	3.000	3.000	3.100	2.900	3.100	628,000	1,907,360	3.0372	1.506	1.506	1.556	1.456	1.556	1,250,790	1.5249	-1.64%
2008-01-25	0	3.050	3.000	3.050	2.950	3.180	154,000	472,360	3.0673	1.531	1.506	1.531	1.481	1.597	306,722	1.5400	-16.67%
2008-01-24	0	3.660	2.980	3.700	-	-	0	0	-	1.838	1.496	1.858	-	-	0	-	0.00%
2008-01-23	0	3.660	2.760	3.700	-	-	0	0	-	1.838	1.386	1.858	-	-	0	-	0.00%
2008-01-22	0	3.660	2.400	-	-	-	0	0	-	1.838	1.205	-	-	-	0	-	0.00%
2008-01-21	0	3.660	3.000	-	-	-	0	0	-	1.838	1.506	-	-	-	0	-	0.00%
2008-01-18	0	3.660	2.970	-	-	-	0	0	-	1.838	1.491	-	-	-	0	-	0.00%
2008-01-17	0	3.660	3.000	-	-	-	0	0	-	1.838	1.506	-	-	-	0	-	0.00%
2008-01-16	0	3.660	2.960	-	-	-	0	0	-	1.838	1.486	-	-	-	0	-	0.00%
2008-01-15	0	3.680	2.920	-	-	-	0	0	-	1.838	1.458	-	-	-	0	-	0.00%
2008-01-14	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2008-01-11	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2008-01-10	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2008-01-09	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2008-01-08	0	3.680	3.000	-	-	-	0	0	-	1.838	1.498	-	-	-	0	-	0.00%
2008-01-07	0	3.680	3.000	-	-	-	0	0	-	1.838	1.498	-	-	-	0	-	0.00%
2008-01-04	0	3.680	2.980	-	-	-	0	0	-	1.838	1.488	-	-	-	0	-	0.00%
2008-01-03	0	3.680	2.900	-	-	-	0	0	-	1.838	1.448	-	-	-	0	-	0.00%
2008-01-02	0	3.680	3.030	-	-	-	0	0	-	1.838	1.513	-	-	-	0	-	0.00%
2007-12-31	0	3.680	-	-	-	-	0	0	-	1.838	-	-	-	-	0	-	0.00%
2007-12-28	0	3.680	3.030	-	-	-	0	0	-	1.838	1.513	-	-	-	0	-	0.00%
2007-12-27	0	3.680	3.020	-	-	-	0	0	-	1.838	1.508	-	-	-	0	-	0.00%
2007-12-24	0	3.680	3.040	-	-	-	0	0	-	1.838	1.518	-	-	-	0	-	0.00%
2007-12-21	0	3.680	3.600	-	-	-	0	0	-	1.838	1.798	-	-	-	0	-	0.00%
2007-12-20	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-19	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-18	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-17	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-14	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-13	0	3.680	3.010	-	-	-	0	0	-	1.838	1.503	-	-	-	0	-	0.00%
2007-12-12	0	3.680	3.250	3.680	-	-	0	0	-	1.838	1.623	1.838	-	-	0	-	-0.54%
2007-12-11	0	3.700	3.030	-	-	-	0	0	-	1.848	1.513	-	-	-	0	-	0.00%
2007-12-10	0	3.700	3.110	3.700	-	-	0	0	-	1.848	1.553	1.848	-	-	0	-	-1.60%
2007-12-07	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-12-06	0	3.760	3.030	-	-	-	0	0	-	1.878	1.513	-	-	-	0	-	0.00%
2007-12-05	0	3.760	3.030	3.800	-	-	0	0	-	1.878	1.513	1.898	-	-	0	-	0.00%
2007-12-04	0	3.760	3.030	-	-	-	0	0	-	1.878	1.513	-	-	-	0	-	0.00%
2007-12-03	0	3.760	3.040	3.800	-	-	0	0	-	1.878	1.518	1.898	-	-	0	-	0.00%
2007-11-30	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-29	0	3.760	3.030	-	-	-	0	0	-	1.878	1.513	-	-	-	0	-	0.00%
2007-11-28	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-27	0	3.760	3.020	-	-	-	0	0	-	1.878	1.508	-	-	-	0	-	0.00%
2007-11-26	0	3.760	3.010	-	-	-	250	753	3.0120	1.878	1.503	-	-	-	501	1.5041	0.00%
2007-11-23	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-22	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-21	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-20	0	3.760	3.000	-	-	-	0	0	-	1.878	1.498	-	-	-	0	-	0.00%
2007-11-19	0	3.760	3.000	-	-	-	0	0	-	1.878	1.498	-	-	-	0	-	0.00%
2007-11-16	0	3.760	3.000	-	-	-	0	0	-	1.878	1.498	-	-	-	0	-	0.00%
2007-11-15	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-14	0	3.760	3.030	-	-	-	0	0	-	1.878	1.513	-	-	-	0	-	0.00%
2007-11-13	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-12	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-09	0	3.760	3.010	3.960	-	-	0	0	-	1.878	1.503	1.977	-	-	0	-	0.00%
2007-11-08	0	3.760	3.030	-	-	-	0	0	-	1.878	1.513	-	-	-	0	-	0.00%
2007-11-07	0	3.760	3.020	-	-	-	0	0	-	1.878	1.508	-	-	-	0	-	0.00%
2007-11-06	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-05	0	3.760	3.010	-	-	-	0	0	-	1.878	1.503	-	-	-	0	-	0.00%
2007-11-02	0	3.760	3.700	-	-	-	0	0	-	1.878	1.848	-	-	-	0	-	0.00%
2007-11-01	0	3.760	3.700	-	-	-	0	0	-	1.878	1.848	-	-	-	0	-	0.00%
2007-10-31	0	3.760	3.700	3.880	-	-	0	0	-	1.878	1.848	1.937	-	-	0	-	0.00%
2007-10-30	0	3.760	-	3.880	-	-	0	0	-	1.878	-	1.937	-	-	0	-	0.00%
2007-10-29	0	3.760	3.760	-	-	-	0	0	-	1.878	1.878	-	-	-	0	-	1.08%
2007-10-26	0	3.720	3.720	3.750	-	-	0	0	-	1.858	1.858	1.873	-	-	0	-	1.92%
2007-10-25	0	3.650	3.000	-	-	-	0	0	-	1.823	1.498	-	-	-	0	-	0.00%
2007-10-24	0	3.650	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2007-10-23	0	3.650	3.650	-	-	-	0	0	-	1.823	1.823	-	-	-	0	-	1.39%
2007-10-22	0	3.600	3.600	-	3.600	3.600	8,000	28,800	3.6000	1.798	1.798	-	1.798	1.798	16,021	1.7977	2.86%
2007-10-18	0	3.500	3.500	-	-	-	0	0	-	1.748	1.748	-	-	-	0	-	2.94%
2007-10-17	0	3.400	3.400	-	-	-	0	0	-	1.698	1.698	-	-	-	0	-	3.03%
2007-10-16	0	3.300	3.300	-	-	-	0	0	-	1.648	1.648	-	-	-	0	-	3.12%
2007-10-15	0	3.200	3.010	3.200	3.200	3.200	12,000	38,400	3.2000	1.598	1.503	1.598	1.598	1.598	24,031	1.5979	-0.31%
2007-10-12	0	3.210	3.210	-	3.200	3.200	18,000	57,600	3.2000	1.603	1.603	-	1.598	1.598	36,047	1.5979	-2.73%
2007-10-11	0	3.300	3.000	-	-	-	0	0	-	1.648	1.498	-	-	-	0	-	0.00%
2007-10-10	0	3.300	3.000	-	-	-	0	0	-	1.648	1.498	-	-	-	0	-	0.00%
2007-10-09	0	3.300	-	-	-	-	0	0	-	1.648	-	-	-	-	0	-	0.00%
2007-10-08	0	3.300	3.100	-	-	-	0	0	-	1.648	1.548	-	-	-	0	-	0.00%
2007-10-05	0	3.300	3.000	-	-	-	0	0	-	1.648	1.498	-	-	-	0	-	0.00%
2007-10-04	0	3.300	3.000	-	-	-	0	0	-	1.648	1.498	-	-	-	0	-	0.00%
2007-10-03	0	3.300	3.000	-	-	-	0	0	-	1.648	1.498	-	-	-	0	-	0.00%
2007-10-02	0	3.300	3.100	-	-	-	0	0	-	1.648	1.548	-	-	-	0	-	0.00%
2007-09-28	0	3.300	3.200	-	-	-	0	0	-	1.648	1.598	-	-	-	0	-	0.00%
2007-09-27	0	3.300	3.300	-	3.300	3.300	4,000	13,200	3.3000	1.648	1.648	-	1.648	1.648	8,010	1.6479	-4.35%
2007-09-25	0	3.450	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2007-09-24	0	3.450	3.100	-	-	-	0	0	-	1.723	1.548	-	-	-	0	-	0.00%
2007-09-21	0	3.450	3.000	-	-	-	0	0	-	1.723	1.498	-	-	-	0	-	0.00%
2007-09-20	0	3.450	3.000	-	-	-	0	0	-	1.723	1.498	-	-	-	0	-	0.00%
2007-09-19	0	3.450	3.300	-	-	-	0	0	-	1.723	1.648	-	-	-	0	-	0.00%
2007-09-18	0	3.450	3.300	-	-	-	0	0	-	1.723	1.648	-	-	-	0	-	0.00%
2007-09-17	0	3.450	3.450	-	-	-	0	0	-	1.723	1.723	-	-	-	0	-	0.00%
2007-09-14	0	3.450	3.450	-	-	-	0	0	-	1.723	1.723	-	-	-	0	-	0.00%
2007-09-13	0	3.450	3.340	-	-	-	0	0	-	1.723	1.668	-	-	-	0	-	0.00%
2007-09-12	0	3.450	3.300	-	-	-	0	0	-	1.723	1.648	-	-	-	0	-	0.00%
2007-09-11	0	3.450	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2007-09-10	0	3.450	3.000	-	-	-	0	0	-	1.723	1.498	-	-	-	0	-	0.00%
2007-09-07	0	3.450	3.100	-	-	-	0	0	-	1.723	1.548	-	-	-	0	-	0.00%
2007-09-06	0	3.450	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2007-09-05	0	3.450	3.100	-	-	-	0	0	-	1.723	1.548	-	-	-	0	-	0.00%
2007-09-04	0	3.450	3.100	-	-	-	0	0	-	1.723	1.548	-	-	-	0	-	0.00%
2007-09-03	0	3.450	3.100	-	-	-	0	0	-	1.723	1.548	-	-	-	0	-	0.00%
2007-08-31	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-30	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-29	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-28	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-27	0	3.500	3.100	-	-	-	0	0	-	1.723	1.526	-	-	-	0	-	0.00%
2007-08-24	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-23	0	3.500	-	-	-	-	0	0	-	1.723	-	-	-	-	0	-	0.00%
2007-08-22	0	3.500	3.330	-	-	-	0	0	-	1.723	1.639	-	-	-	0	-	0.00%
2007-08-21	0	3.500	3.300	-	-	-	0	0	-	1.723	1.624	-	-	-	0	-	0.00%
2007-08-20	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-17	0	3.500	3.000	-	-	-	0	0	-	1.723	1.477	-	-	-	0	-	0.00%
2007-08-16	0	3.500	-	-	3.500	3.500	10,000	35,000	3.5000	1.723	-	-	1.723	1.723	20,316	1.7228	-1.41%
2007-08-15	0	3.550	3.500	-	-	-	0	0	-	1.747	1.723	-	-	-	0	-	0.00%
2007-08-14	0	3.550	3.500	-	-	-	0	0	-	1.747	1.723	-	-	-	0	-	0.00%
2007-08-13	0	3.550	3.500	-	-	-	0	0	-	1.747	1.723	-	-	-	0	-	0.00%
2007-08-10	0	3.550	3.100	-	-	-	0	0	-	1.747	1.526	-	-	-	0	-	0.00%
2007-08-09	0	3.550	3.550	-	3.550	3.550	2,000	7,100	3.5500	1.747	1.747	-	1.747	1.747	4,063	1.7474	1.43%
2007-08-08	0	3.500	3.500	-	3.450	3.450	13,000	44,780	3.4446	1.723	1.723	-	1.698	1.698	26,411	1.6955	-5.41%
2007-08-07	0	3.700	3.200	3.700	-	-	0	0	-	1.821	1.575	1.821	-	-	0	-	-5.13%
2007-08-06	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-08-03	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-08-02	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-08-01	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-31	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-30	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-27	0	3.900	3.500	-	-	-	0	0	-	1.920	1.723	-	-	-	0	-	0.00%
2007-07-26	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-25	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-24	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-23	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-20	0	3.900	3.800	-	-	-	0	0	-	1.920	1.870	-	-	-	0	-	0.00%
2007-07-19	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-18	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-17	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-16	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-13	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-12	0	3.900	3.000	-	-	-	0	0	-	1.920	1.477	-	-	-	0	-	0.00%
2007-07-11	0	3.900	3.800	-	-	-	0	0	-	1.920	1.870	-	-	-	0	-	0.00%
2007-07-10	0	3.900	3.010	-	3.900	3.900	20,000	78,000	3.9000	1.920	1.482	-	1.920	1.920	40,632	1.9197	0.00%
2007-07-09	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-07-06	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-07-05	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-07-04	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-07-03	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-06-29	0	3.900	3.800	-	-	-	0	0	-	1.920	1.870	-	-	-	0	-	0.00%
2007-06-28	0	3.900	3.800	-	-	-	0	0	-	1.920	1.870	-	-	-	0	-	0.00%
2007-06-27	0	3.900	3.010	-	-	-	0	0	-	1.920	1.482	-	-	-	0	-	0.00%
2007-06-26	0	3.900	3.800	-	-	-	0	0	-	1.920	1.870	-	-	-	0	-	0.00%
2007-06-25	0	3.900	3.010	-	3.900	3.900	22,000	85,800	3.9000	1.920	1.482	-	1.920	1.920	44,695	1.9197	-2.50%
2007-06-22	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-21	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-20	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-18	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-15	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-14	0	4.000	3.010	4.000	-	-	0	0	-	1.969	1.482	1.969	-	-	0	-	0.00%
2007-06-13	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-12	0	4.000	3.800	4.050	-	-	0	0	-	1.969	1.870	1.993	-	-	0	-	0.00%
2007-06-11	0	4.000	3.010	-	-	-	0	0	-	1.969	1.482	-	-	-	0	-	0.00%
2007-06-08	0	4.000	2.500	-	-	-	0	0	-	1.969	1.231	-	-	-	0	-	0.00%
2007-06-07	0	4.000	2.500	-	-	-	0	0	-	1.969	1.231	-	-	-	0	-	0.00%
2007-06-06	0	4.000	-	-	-	-	0	0	-	1.969	-	-	-	-	0	-	0.00%
2007-06-05	0	4.000	4.000	-	4.000	4.000	40,000	160,000	4.0000	1.969	1.969	-	1.969	1.969	81,264	1.9689	0.00%
2007-06-04	0	4.000	3.850	4.000	4.000	4.000	20,000	80,000	4.0000	1.969	1.895	1.969	1.969	1.969	40,632	1.9689	1.27%
2007-06-01	0	3.950	3.750	4.150	3.950	4.150	40,000	162,000	4.0500	1.944	1.846	2.043	1.944	2.043	81,264	1.9935	-10.23%
2007-05-31	0	4.400	4.150	-	-	-	0	0	-	2.166	2.043	-	-	-	0	-	0.00%
2007-05-30	0	4.400	2.500	-	-	-	0	0	-	2.166	1.231	-	-	-	0	-	0.00%
2007-05-29	0	4.400	2.500	-	4.400	4.400	4,000	17,600	4.4000	2.166	1.231	-	2.166	2.166	8,126	2.1658	0.92%
2007-05-28	0	4.360	4.000	4.360	4.250	4.360	12,000	51,820	4.3183	2.146	1.969	2.146	2.092	2.146	24,379	2.1256	2.59%
2007-05-25	0	4.250	3.000	-	-	-	0	0	-	2.092	1.477	-	-	-	0	-	0.00%
2007-05-23	0	4.250	2.000	-	-	-	0	0	-	2.092	0.984	-	-	-	0	-	0.00%
2007-05-22	0	4.250	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-05-21	0	4.250	4.000	4.250	4.300	4.300	4,000	17,200	4.3000	2.092	1.969	2.092	2.117	2.117	8,126	2.1165	2.41%
2007-05-18	0	4.150	4.150	-	4.150	4.150	30,000	124,500	4.1500	2.043	2.043	-	2.043	2.043	60,948	2.0427	1.22%
2007-05-17	0	4.100	4.100	4.300	4.100	4.100	8,000	32,800	4.1000	2.018	2.018	2.117	2.018	2.018	16,253	2.0181	-3.07%
2007-05-16	0	4.230	4.000	-	4.150	4.230	12,000	50,260	4.1883	2.082	1.969	-	2.043	2.082	24,379	2.0616	11.32%
2007-05-15	0	3.800	3.800	-	-	-	0	0	-	1.870	1.870	-	-	-	0	-	5.56%
2007-05-14	0	3.600	3.400	-	-	-	0	0	-	1.772	1.674	-	-	-	0	-	0.00%
2007-05-11	0	3.600	3.400	-	-	-	0	0	-	1.772	1.674	-	-	-	0	-	0.00%
2007-05-10	0	3.600	3.400	3.700	-	-	0	0	-	1.772	1.674	1.821	-	-	0	-	0.00%
2007-05-09	0	3.600	3.450	3.700	-	-	0	0	-	1.772	1.698	1.821	-	-	0	-	0.00%
2007-05-08	0	3.600	3.600	-	3.600	3.600	10,000	36,000	3.6000	1.772	1.772	-	1.772	1.772	20,316	1.7720	2.86%
2007-05-07	0	3.500	3.500	-	-	-	0	0	-	1.723	1.723	-	-	-	0	-	9.37%
2007-05-04	0	3.200	3.100	-	-	-	0	0	-	1.575	1.526	-	-	-	0	-	0.00%
2007-05-03	0	3.200	3.200	-	3.200	3.200	2,000	6,400	3.2000	1.575	1.575	-	1.575	1.575	4,063	1.5751	-5.88%
2007-05-02	0	3.400	3.400	-	-	-	0	0	-	1.674	1.674	-	-	-	0	-	6.25%
2007-04-30	0	3.200	3.200	-	-	-	0	0	-	1.575	1.575	-	-	-	0	-	9.59%
2007-04-27	0	2.920	2.900	-	-	-	0	0	-	1.437	1.427	-	-	-	0	-	0.00%
2007-04-26	0	2.920	2.900	-	-	-	0	0	-	1.437	1.427	-	-	-	0	-	0.00%
2007-04-25	0	2.920	2.920	-	2.920	2.920	2,000	5,840	2.9200	1.437	1.437	-	1.437	1.437	4,063	1.4373	-2.67%
2007-04-24	0	3.000	2.920	-	-	-	0	0	-	1.477	1.437	-	-	-	0	-	0.00%
2007-04-23	0	3.000	2.950	-	-	-	0	0	-	1.477	1.452	-	-	-	0	-	0.00%
2007-04-20	0	3.000	2.900	-	-	-	0	0	-	1.477	1.427	-	-	-	0	-	0.00%
2007-04-19	0	3.000	2.900	-	-	-	0	0	-	1.477	1.427	-	-	-	0	-	0.00%
2007-04-18	0	3.000	2.900	3.000	3.000	3.000	30,000	90,000	3.0000	1.477	1.427	1.477	1.477	1.477	60,948	1.4767	-3.23%
2007-04-17	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-16	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-13	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-12	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-11	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-10	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-04	0	3.100	2.900	-	-	-	0	0	-	1.526	1.427	-	-	-	0	-	0.00%
2007-04-03	0	3.100	3.000	-	-	-	0	0	-	1.526	1.477	-	-	-	0	-	0.00%
2007-04-02	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-30	0	3.100	2.510	-	-	-	0	0	-	1.526	1.235	-	-	-	0	-	0.00%
2007-03-29	0	3.100	2.210	-	-	-	0	0	-	1.526	1.088	-	-	-	0	-	0.00%
2007-03-28	0	3.100	2.800	3.100	-	-	0	0	-	1.526	1.378	1.526	-	-	0	-	0.00%
2007-03-27	0	3.100	3.000	-	-	-	0	0	-	1.526	1.477	-	-	-	0	-	0.00%
2007-03-26	0	3.100	2.210	3.130	-	-	0	0	-	1.526	1.088	1.541	-	-	0	-	0.00%
2007-03-23	0	3.100	2.130	-	-	-	0	0	-	1.526	1.048	-	-	-	0	-	0.00%
2007-03-22	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-21	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-20	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-19	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-16	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-15	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-14	0	3.100	2.000	-	-	-	0	0	-	1.526	0.984	-	-	-	0	-	0.00%
2007-03-13	0	3.100	-	-	-	-	0	0	-	1.526	-	-	-	-	0	-	0.00%
2007-03-12	0	3.100	2.550	-	-	-	0	0	-	1.526	1.255	-	-	-	0	-	0.00%
2007-03-09	0	3.100	3.100	-	3.100	3.100	30,000	93,000	3.1000	1.526	1.526	-	1.526	1.526	60,948	1.5259	0.98%
2007-03-08	0	3.070	3.070	-	-	-	0	0	-	1.511	1.511	-	-	-	0	-	0.66%
2007-03-07	0	3.050	2.450	-	-	-	799	2,437	3.0501	1.501	1.206	-	-	-	1,623	1.5013	0.00%
2007-03-06	0	3.050	2.450	-	-	-	0	0	-	1.501	1.206	-	-	-	0	-	0.00%
2007-03-05	0	3.050	2.450	-	-	-	0	0	-	1.501	1.206	-	-	-	0	-	0.00%
2007-03-02	0	3.050	3.050	-	-	-	0	0	-	1.501	1.501	-	-	-	0	-	1.67%
2007-03-01	0	3.000	2.500	-	-	-	0	0	-	1.477	1.231	-	-	-	0	-	0.00%
2007-02-28	0	3.000	2.900	-	-	-	0	0	-	1.477	1.427	-	-	-	0	-	0.00%
2007-02-27	0	3.000	2.000	2.850	3.000	3.000	30,000	90,000	3.0000	1.477	0.984	1.403	1.477	1.477	60,948	1.4767	0.00%
2007-02-26	0	3.000	3.000	-	-	-	0	0	-	1.477	1.477	-	-	-	0	-	3.45%
2007-02-23	0	2.900	2.000	-	-	-	0	0	-	1.427	0.984	-	-	-	0	-	0.00%
2007-02-22	0	2.900	2.400	-	-	-	0	0	-	1.427	1.181	-	-	-	0	-	0.00%
2007-02-21	0	2.900	2.800	-	-	-	0	0	-	1.427	1.378	-	-	-	0	-	0.00%
2007-02-16	0	2.900	2.900	-	-	-	0	0	-	1.427	1.427	-	-	-	0	-	1.75%
2007-02-15	0	2.850	2.400	-	-	-	0	0	-	1.403	1.181	-	-	-	0	-	0.00%
2007-02-14	0	2.850	2.000	-	-	-	0	0	-	1.403	0.984	-	-	-	0	-	0.00%
2007-02-13	0	2.850	2.500	-	-	-	0	0	-	1.403	1.231	-	-	-	0	-	0.00%
2007-02-12	0	2.850	2.000	-	-	-	0	0	-	1.403	0.984	-	-	-	0	-	0.00%
2007-02-09	0	2.850	2.850	-	2.850	2.850	2,000	5,700	2.8500	1.403	1.403	-	1.403	1.403	4,063	1.4028	-3.39%
2007-02-08	0	2.950	2.000	-	-	-	0	0	-	1.452	0.984	-	-	-	0	-	0.00%
2007-02-07	0	2.950	2.000	-	-	-	0	0	-	1.452	0.984	-	-	-	0	-	0.00%
2007-02-06	0	2.950	2.000	-	-	-	0	0	-	1.452	0.984	-	-	-	0	-	0.00%
2007-02-05	0	2.950	2.000	-	-	-	0	0	-	1.452	0.984	-	-	-	0	-	0.00%
2007-02-02	0	2.950	2.110	-	-	-	0	0	-	1.452	1.039	-	-	-	0	-	0.00%
2007-02-01	0	2.950	2.900	-	-	-	0	0	-	1.452	1.427	-	-	-	0	-	0.00%
2007-01-31	0	2.950	2.000	-	2.950	2.950	22,000	64,900	2.9500	1.452	0.984	-	1.452	1.452	44,695	1.4521	-3.28%
2007-01-30	0	3.050	2.250	3.050	-	-	0	0	-	1.501	1.107	1.501	-	-	0	-	-3.48%
2007-01-29	0	3.160	3.160	-	-	-	0	0	-	1.555	1.555	-	-	-	0	-	0.32%
2007-01-26	0	3.150	3.150	-	-	-	0	0	-	1.550	1.550	-	-	-	0	-	0.32%
2007-01-25	0	3.140	3.140	-	-	-	0	0	-	1.546	1.546	-	-	-	0	-	0.32%
2007-01-24	0	3.130	3.130	-	3.130	3.130	10,000	31,300	3.1300	1.541	1.541	-	1.541	1.541	20,316	1.5406	0.32%
2007-01-23	0	3.120	2.200	-	-	-	0	0	-	1.536	1.083	-	-	-	0	-	0.00%
2007-01-22	0	3.120	3.120	-	-	-	0	0	-	1.536	1.536	-	-	-	0	-	0.32%
2007-01-19	0	3.110	3.110	-	-	-	0	0	-	1.531	1.531	-	-	-	0	-	0.32%
2007-01-18	0	3.100	3.100	3.300	-	-	0	0	-	1.526	1.526	1.624	-	-	0	-	1.64%
2007-01-17	0	3.050	3.050	-	-	-	0	0	-	1.501	1.501	-	-	-	0	-	0.66%
2007-01-16	0	3.050	2.000	-	-	-	0	0	-	1.491	0.978	-	-	-	0	-	0.00%
2007-01-15	0	3.050	2.030	-	-	-	0	0	-	1.491	0.993	-	-	-	0	-	0.00%
2007-01-12	0	3.050	3.050	-	-	-	0	0	-	1.491	1.491	-	-	-	0	-	1.67%
2007-01-11	0	3.000	2.800	-	-	-	0	0	-	1.467	1.369	-	-	-	0	-	0.00%
2007-01-10	0	3.000	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2007-01-09	0	3.000	3.000	-	2.950	2.950	2,000	5,900	2.9500	1.467	1.467	-	1.443	1.443	4,090	1.4425	3.09%
2007-01-08	0	2.910	2.910	-	-	-	0	0	-	1.423	1.423	-	-	-	0	-	0.34%
2007-01-05	0	2.900	2.900	-	-	-	0	0	-	1.418	1.418	-	-	-	0	-	1.40%
2007-01-04	0	2.860	2.860	-	-	-	2,350,000	6,697,500	2.8500	1.399	1.399	-	-	-	4,805,797	1.3936	0.35%
2007-01-03	0	2.850	2.850	-	-	-	0	0	-	1.394	1.394	-	-	-	0	-	0.00%
2007-01-02	0	2.850	2.850	-	-	-	0	0	-	1.394	1.394	-	-	-	0	-	3.26%
2006-12-29	0	2.760	2.760	-	2.760	2.760	18,000	49,680	2.7600	1.350	1.350	-	1.350	1.350	36,810	1.3496	2.22%
2006-12-28	0	2.700	2.700	-	-	-	0	0	-	1.320	1.320	-	-	-	0	-	1.89%
2006-12-27	0	2.650	2.650	-	2.600	2.650	22,000	57,300	2.6045	1.296	1.296	-	1.271	1.296	44,990	1.2736	1.92%
2006-12-22	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-21	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-20	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-19	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-18	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-15	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-14	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-13	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-12	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-11	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-08	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-07	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-06	0	2.600	2.110	-	-	-	0	0	-	1.271	1.032	-	-	-	0	-	0.00%
2006-12-05	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-04	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-12-01	0	2.600	2.110	-	-	-	0	0	-	1.271	1.032	-	-	-	0	-	0.00%
2006-11-30	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-11-29	0	2.600	2.400	-	-	-	0	0	-	1.271	1.174	-	-	-	0	-	0.00%
2006-11-28	0	2.600	2.400	-	-	-	0	0	-	1.271	1.174	-	-	-	0	-	0.00%
2006-11-27	0	2.600	2.000	-	-	-	0	0	-	1.271	0.978	-	-	-	0	-	0.00%
2006-11-24	0	2.600	2.550	-	-	-	0	0	-	1.271	1.247	-	-	-	0	-	0.00%
2006-11-23	0	2.600	2.550	-	-	-	0	0	-	1.271	1.247	-	-	-	0	-	0.00%
2006-11-22	0	2.600	2.550	-	-	-	0	0	-	1.271	1.247	-	-	-	0	-	0.00%
2006-11-21	0	2.600	2.600	2.900	2.600	2.650	36,000	94,180	2.6161	1.271	1.271	1.418	1.271	1.296	73,621	1.2793	5.69%
2006-11-20	0	2.460	2.460	2.940	2.210	2.210	20,000	44,200	2.2100	1.203	1.203	1.438	1.081	1.081	40,900	1.0807	-8.89%
2006-11-17	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-16	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-15	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-14	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-13	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-10	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-09	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-08	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-07	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-06	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-11-03	0	2.700	2.260	2.700	-	-	0	0	-	1.320	1.105	1.320	-	-	0	-	0.00%
2006-11-02	0	2.700	2.110	2.700	-	-	0	0	-	1.320	1.032	1.320	-	-	0	-	0.00%
2006-11-01	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-10-31	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-10-27	0	2.700	2.000	-	-	-	0	0	-	1.320	0.978	-	-	-	0	-	0.00%
2006-10-26	0	2.700	2.000	2.700	-	-	0	0	-	1.320	0.978	1.320	-	-	0	-	0.00%
2006-10-25	0	2.700	2.000	2.700	-	-	0	0	-	1.320	0.978	1.320	-	-	0	-	0.00%
2006-10-24	0	2.700	2.110	2.700	-	-	0	0	-	1.320	1.032	1.320	-	-	0	-	0.00%
2006-10-23	0	2.700	2.000	2.700	-	-	0	0	-	1.320	0.978	1.320	-	-	0	-	0.00%
2006-10-20	0	2.700	2.110	2.700	-	-	0	0	-	1.320	1.032	1.320	-	-	0	-	0.00%
2006-10-19	0	2.700	2.000	2.700	-	-	0	0	-	1.320	0.978	1.320	-	-	0	-	0.00%
2006-10-18	0	2.700	2.000	2.700	-	-	0	0	-	1.320	0.978	1.320	-	-	0	-	0.00%
2006-10-17	0	2.700	2.110	2.700	-	-	0	0	-	1.320	1.032	1.320	-	-	0	-	0.00%
2006-10-16	0	2.700	2.310	2.700	-	-	0	0	-	1.320	1.130	1.320	-	-	0	-	0.00%
2006-10-13	0	2.700	2.310	2.700	-	-	0	0	-	1.320	1.130	1.320	-	-	0	-	0.00%
2006-10-12	0	2.700	2.500	2.700	-	-	0	0	-	1.320	1.222	1.320	-	-	0	-	0.00%
2006-10-11	0	2.700	2.310	2.700	-	-	0	0	-	1.320	1.130	1.320	-	-	0	-	0.00%
2006-10-10	0	2.700	2.310	2.700	-	-	0	0	-	1.320	1.130	1.320	-	-	0	-	0.00%
2006-10-09	0	2.700	2.210	2.700	-	-	0	0	-	1.320	1.081	1.320	-	-	0	-	-1.46%
2006-10-06	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-10-05	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-10-04	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-10-03	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-09-29	0	2.740	2.000	2.800	-	-	0	0	-	1.340	0.978	1.369	-	-	0	-	0.00%
2006-09-28	0	2.740	2.000	2.800	-	-	0	0	-	1.340	0.978	1.369	-	-	0	-	0.00%
2006-09-27	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-09-26	0	2.740	2.000	2.740	-	-	0	0	-	1.340	0.978	1.340	-	-	0	-	0.00%
2006-09-25	0	2.740	2.000	2.750	-	-	0	0	-	1.340	0.978	1.345	-	-	0	-	0.00%
2006-09-22	0	2.740	2.310	2.750	-	-	0	0	-	1.340	1.130	1.345	-	-	0	-	0.00%
2006-09-21	0	2.740	2.360	2.740	-	-	0	0	-	1.340	1.154	1.340	-	-	0	-	-0.36%
2006-09-20	0	2.750	2.110	2.750	-	-	0	0	-	1.345	1.032	1.345	-	-	0	-	0.00%
2006-09-19	0	2.750	2.300	2.750	-	-	0	0	-	1.345	1.125	1.345	-	-	0	-	0.00%
2006-09-18	0	2.750	2.000	2.750	2.750	2.750	10,000	27,500	2.7500	1.345	0.978	1.345	1.345	1.345	20,450	1.3447	0.00%
2006-09-15	0	2.750	2.110	2.750	-	-	0	0	-	1.345	1.032	1.345	-	-	0	-	0.00%
2006-09-14	0	2.750	2.000	2.750	-	-	0	0	-	1.345	0.978	1.345	-	-	0	-	0.00%
2006-09-13	0	2.750	2.210	2.750	-	-	0	0	-	1.345	1.081	1.345	-	-	0	-	0.00%
2006-09-12	0	2.750	2.000	2.800	-	-	252,000	693,000	2.7500	1.345	0.978	1.369	-	-	515,345	1.3447	0.00%
2006-09-11	0	2.750	2.060	2.800	-	-	1,000,000	2,750,000	2.7500	1.345	1.007	1.369	-	-	2,045,020	1.3447	0.00%
2006-09-08	0	2.750	2.060	-	-	-	1,000,000	2,750,000	2.7500	1.345	1.007	-	-	-	2,045,020	1.3447	0.00%
2006-09-07	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-09-06	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-09-05	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-09-04	0	2.750	2.060	-	-	-	0	0	-	1.345	1.007	-	-	-	0	-	0.00%
2006-09-01	0	2.750	2.050	2.800	-	-	0	0	-	1.345	1.002	1.369	-	-	0	-	0.00%
2006-08-31	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-30	0	2.750	2.060	2.800	-	-	0	0	-	1.345	1.007	1.369	-	-	0	-	0.00%
2006-08-29	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-28	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-25	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-24	0	2.750	2.110	2.800	-	-	0	0	-	1.345	1.032	1.369	-	-	0	-	0.00%
2006-08-23	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-22	0	2.750	2.000	2.800	-	-	0	0	-	1.345	0.978	1.369	-	-	0	-	0.00%
2006-08-21	0	2.800	2.000	2.800	-	-	0	0	-	1.345	0.961	1.345	-	-	0	-	0.00%
2006-08-18	0	2.800	2.060	2.800	-	-	0	0	-	1.345	0.989	1.345	-	-	0	-	0.00%
2006-08-17	0	2.800	2.210	2.800	-	-	0	0	-	1.345	1.061	1.345	-	-	0	-	0.00%
2006-08-16	0	2.800	2.130	2.800	-	-	0	0	-	1.345	1.023	1.345	-	-	0	-	0.00%
2006-08-15	0	2.800	2.800	-	2.000	2.500	4,000	9,000	2.2500	1.345	1.345	-	0.961	1.201	8,329	1.0806	0.00%
2006-08-14	0	2.800	2.000	2.800	-	-	0	0	-	1.345	0.961	1.345	-	-	0	-	0.00%
2006-08-11	0	2.800	2.000	2.800	-	-	0	0	-	1.345	0.961	1.345	-	-	0	-	0.00%
2006-08-10	0	2.800	2.000	-	-	-	0	0	-	1.345	0.961	-	-	-	0	-	0.00%
2006-08-09	0	2.800	2.000	-	-	-	0	0	-	1.345	0.961	-	-	-	0	-	0.00%
2006-08-08	0	2.800	2.000	-	2.800	2.800	4,000	11,200	2.8000	1.345	0.961	-	1.345	1.345	8,329	1.3447	0.00%
2006-08-07	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-08-04	0	2.800	2.600	2.800	-	-	0	0	-	1.345	1.249	1.345	-	-	0	-	0.00%
2006-08-03	0	2.800	2.600	2.800	2.800	2.800	16,000	44,800	2.8000	1.345	1.249	1.345	1.345	1.345	33,315	1.3447	0.00%
2006-08-02	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-08-01	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-07-31	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-07-28	0	2.800	2.680	-	-	-	0	0	-	1.345	1.287	-	-	-	0	-	0.00%
2006-07-27	0	2.800	2.000	-	-	-	0	0	-	1.345	0.961	-	-	-	0	-	0.00%
2006-07-26	0	2.800	2.000	-	-	-	0	0	-	1.345	0.961	-	-	-	0	-	0.00%
2006-07-25	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-07-24	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-07-21	0	2.800	2.700	-	-	-	0	0	-	1.345	1.297	-	-	-	0	-	0.00%
2006-07-20	0	2.800	2.800	-	2.800	2.800	8,000	22,400	2.8000	1.345	1.345	-	1.345	1.345	16,658	1.3447	-3.45%
2006-07-19	0	2.900	2.000	2.900	-	-	0	0	-	1.393	0.961	1.393	-	-	0	-	0.00%
2006-07-18	0	2.900	2.275	2.900	-	-	0	0	-	1.393	1.093	1.393	-	-	0	-	0.00%
2006-07-17	0	2.900	2.000	2.900	-	-	0	0	-	1.393	0.961	1.393	-	-	0	-	0.00%
2006-07-14	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-13	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-12	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-11	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-10	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-07	0	2.900	2.500	-	-	-	0	0	-	1.393	1.201	-	-	-	0	-	0.00%
2006-07-06	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-05	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-04	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-07-03	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-30	0	2.900	2.600	-	-	-	0	0	-	1.393	1.249	-	-	-	0	-	0.00%
2006-06-29	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-28	0	2.900	2.300	-	-	-	0	0	-	1.393	1.105	-	-	-	0	-	0.00%
2006-06-27	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-26	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-23	0	2.900	2.300	-	-	-	0	0	-	1.393	1.105	-	-	-	0	-	0.00%
2006-06-22	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-21	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-20	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-19	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-16	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-15	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-14	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-13	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-12	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-09	0	2.900	2.000	-	-	-	0	0	-	1.393	0.961	-	-	-	0	-	0.00%
2006-06-08	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-07	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-06	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-05	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-06-02	0	2.900	2.200	3.000	-	-	0	0	-	1.393	1.057	1.441	-	-	0	-	0.00%
2006-06-01	0	2.900	2.200	3.000	-	-	0	0	-	1.393	1.057	1.441	-	-	0	-	0.00%
2006-05-30	0	2.900	2.200	3.000	-	-	0	0	-	1.393	1.057	1.441	-	-	0	-	0.00%
2006-05-29	0	2.900	2.200	3.000	-	-	0	0	-	1.393	1.057	1.441	-	-	0	-	0.00%
2006-05-26	0	2.900	2.200	3.000	-	-	0	0	-	1.393	1.057	1.441	-	-	0	-	0.00%
2006-05-25	0	2.900	2.200	-	-	-	0	0	-	1.393	1.057	-	-	-	0	-	0.00%
2006-05-24	0	2.900	2.200	2.900	-	-	0	0	-	1.393	1.057	1.393	-	-	0	-	0.00%
2006-05-23	0	2.900	2.200	2.900	-	-	0	0	-	1.393	1.057	1.393	-	-	0	-	0.00%
2006-05-22	0	2.900	2.400	2.900	-	-	0	0	-	1.393	1.153	1.393	-	-	0	-	0.00%
2006-05-19	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-18	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-17	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-16	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-15	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-12	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-11	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-10	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-09	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-08	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-04	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-03	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-05-02	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-28	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-27	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-26	0	2.900	2.600	-	-	-	0	0	-	1.393	1.249	-	-	-	0	-	0.00%
2006-04-25	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-24	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-21	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-20	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-19	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-18	0	2.900	2.900	-	2.900	2.900	2,000	5,800	2.9000	1.393	1.393	-	1.393	1.393	4,164	1.3928	0.00%
2006-04-13	0	2.900	2.450	-	-	-	0	0	-	1.393	1.177	-	-	-	0	-	0.00%
2006-04-12	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-11	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-10	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-04-07	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-06	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-04	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-04-03	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-31	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-30	0	2.900	2.825	-	-	-	0	0	-	1.393	1.357	-	-	-	0	-	0.00%
2006-03-29	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-03-28	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-03-27	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-24	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-23	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-22	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-21	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-20	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-03-17	0	2.900	2.850	-	-	-	0	0	-	1.393	1.369	-	-	-	0	-	0.00%
2006-03-16	0	2.900	2.850	-	-	-	0	0	-	1.393	1.369	-	-	-	0	-	0.00%
2006-03-15	0	2.900	2.900	-	-	-	0	0	-	1.393	1.393	-	-	-	0	-	0.00%
2006-03-14	0	2.900	2.900	-	-	-	0	0	-	1.393	1.393	-	-	-	0	-	0.00%
2006-03-13	0	2.900	2.900	-	-	-	0	0	-	1.393	1.393	-	-	-	0	-	0.00%
2006-03-10	0	2.900	2.900	-	2.900	2.900	2,000	5,800	2.9000	1.393	1.393	-	1.393	1.393	4,164	1.3928	0.00%
2006-03-09	0	2.900	2.850	3.000	-	-	0	0	-	1.393	1.369	1.441	-	-	0	-	0.00%
2006-03-08	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-07	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-06	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-03	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-02	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-03-01	0	2.900	2.800	2.900	-	-	0	0	-	1.393	1.345	1.393	-	-	0	-	0.00%
2006-02-28	0	2.900	2.400	-	-	-	0	0	-	1.393	1.153	-	-	-	0	-	0.00%
2006-02-27	0	2.900	2.900	-	2.900	2.900	21,000	60,750	2.8929	1.393	1.393	-	1.393	1.393	43,726	1.3893	0.00%
2006-02-24	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-02-23	0	2.900	2.800	-	-	-	0	0	-	1.393	1.345	-	-	-	0	-	0.00%
2006-02-22	0	2.900	2.900	-	2.900	2.900	10,000	29,000	2.9000	1.393	1.393	-	1.393	1.393	20,822	1.3928	3.57%
2006-02-21	0	2.800	2.800	-	-	-	0	0	-	1.345	1.345	-	-	-	0	-	0.00%
2006-02-20	0	2.800	2.800	-	-	-	0	0	-	1.345	1.345	-	-	-	0	-	0.00%
2006-02-17	0	2.800	2.775	-	-	-	0	0	-	1.345	1.333	-	-	-	0	-	0.00%
2006-02-16	0	2.800	2.800	-	-	-	0	0	-	1.345	1.345	-	-	-	0	-	0.90%
2006-02-15	0	2.775	2.775	-	-	-	0	0	-	1.333	1.333	-	-	-	0	-	0.91%
2006-02-14	0	2.750	2.750	-	-	-	0	0	-	1.321	1.321	-	-	-	0	-	0.00%
2006-02-13	0	2.750	2.750	-	2.750	2.750	10,000	27,500	2.7500	1.321	1.321	-	1.321	1.321	20,822	1.3207	1.85%
2006-02-10	0	2.700	2.700	-	2.700	2.700	12,000	32,400	2.7000	1.297	1.297	-	1.297	1.297	24,986	1.2967	-2.88%
2006-02-09	0	2.780	2.525	-	-	-	0	0	-	1.335	1.213	-	-	-	0	-	0.00%
2006-02-08	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-02-07	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-02-06	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-02-03	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-02-02	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-02-01	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-27	0	2.780	2.525	2.900	-	-	0	0	-	1.335	1.213	1.393	-	-	0	-	0.00%
2006-01-26	0	2.780	2.700	2.900	-	-	0	0	-	1.335	1.297	1.393	-	-	0	-	0.00%
2006-01-25	0	2.780	2.700	2.900	-	-	0	0	-	1.335	1.297	1.393	-	-	0	-	0.00%
2006-01-24	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-23	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-20	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-19	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-18	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-17	0	2.780	2.700	2.800	-	-	0	0	-	1.335	1.297	1.345	-	-	0	-	0.00%
2006-01-16	0	2.780	2.700	2.800	-	-	0	0	-	1.335	1.297	1.345	-	-	0	-	0.00%
2006-01-13	0	2.780	2.700	2.800	-	-	0	0	-	1.335	1.297	1.345	-	-	0	-	0.00%
2006-01-12	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-11	0	2.780	2.700	2.850	-	-	0	0	-	1.335	1.297	1.369	-	-	0	-	0.00%
2006-01-10	0	2.780	2.700	-	-	-	0	0	-	1.335	1.297	-	-	-	0	-	0.00%
2006-01-09	0	2.780	2.700	-	-	-	0	0	-	1.335	1.297	-	-	-	0	-	0.00%
2006-01-06	0	2.780	2.425	-	-	-	0	0	-	1.335	1.165	-	-	-	0	-	0.00%
2006-01-05	0	2.780	2.300	-	-	-	0	0	-	1.335	1.105	-	-	-	0	-	0.00%
2006-01-04	0	2.780	2.300	2.900	-	-	0	0	-	1.335	1.105	1.393	-	-	0	-	0.00%
2006-01-03	0	2.800	2.300	3.000	-	-	0	0	-	1.335	1.097	1.430	-	-	0	-	0.00%
2005-12-30	0	2.800	2.700	-	-	-	0	0	-	1.335	1.287	-	-	-	0	-	0.00%
2005-12-29	0	2.800	2.600	3.000	-	-	0	0	-	1.335	1.240	1.430	-	-	0	-	0.00%
2005-12-28	0	2.800	2.700	-	-	-	0	0	-	1.335	1.287	-	-	-	0	-	0.00%
2005-12-23	0	2.800	2.800	2.900	2.800	2.800	8,000	22,400	2.8000	1.335	1.335	1.383	1.335	1.335	16,777	1.3351	3.70%
2005-12-22	0	2.700	2.700	2.800	2.650	2.650	14,000	37,100	2.6500	1.287	1.287	1.335	1.264	1.264	29,361	1.2636	0.00%
2005-12-21	0	2.700	2.700	2.800	2.650	2.650	4,000	10,600	2.6500	1.287	1.287	1.335	1.264	1.264	8,389	1.2636	1.89%
2005-12-20	0	2.650	2.650	2.700	-	-	0	0	-	1.264	1.264	1.287	-	-	0	-	0.00%
2005-12-19	0	2.650	2.600	2.700	2.650	2.650	4,000	10,600	2.6500	1.264	1.240	1.287	1.264	1.264	8,389	1.2636	6.00%
2005-12-16	0	2.500	2.400	2.675	2.500	2.500	4,000	10,000	2.5000	1.192	1.144	1.276	1.192	1.192	8,389	1.1921	-7.41%
2005-12-15	0	2.700	2.600	2.700	-	-	0	0	-	1.287	1.240	1.287	-	-	0	-	0.00%
2005-12-14	0	2.700	2.600	2.700	2.700	2.700	400,000	1,080,000	2.7000	1.287	1.240	1.287	1.287	1.287	838,873	1.2874	0.00%
2005-12-13	0	2.700	2.200	2.700	-	-	0	0	-	1.287	1.049	1.287	-	-	0	-	0.00%
2005-12-12	0	2.700	2.200	2.700	-	-	0	0	-	1.287	1.049	1.287	-	-	0	-	-1.82%
2005-12-09	0	2.750	2.200	2.750	-	-	0	0	-	1.311	1.049	1.311	-	-	0	-	0.00%
2005-12-08	0	2.750	2.250	2.750	-	-	0	0	-	1.311	1.073	1.311	-	-	0	-	0.00%
2005-12-07	0	2.750	2.200	2.750	-	-	0	0	-	1.311	1.049	1.311	-	-	0	-	0.00%
2005-12-06	0	2.750	2.425	2.750	-	-	0	0	-	1.311	1.156	1.311	-	-	0	-	0.00%
2005-12-05	0	2.750	2.300	2.750	-	-	0	0	-	1.311	1.097	1.311	-	-	0	-	-1.79%
2005-12-02	0	2.800	2.300	2.800	-	-	0	0	-	1.335	1.097	1.335	-	-	0	-	0.00%
2005-12-01	0	2.800	2.300	2.800	-	-	0	0	-	1.335	1.097	1.335	-	-	0	-	0.00%
2005-11-30	0	2.800	2.300	2.800	-	-	0	0	-	1.335	1.097	1.335	-	-	0	-	0.00%
2005-11-29	0	2.800	2.525	2.800	-	-	0	0	-	1.335	1.204	1.335	-	-	0	-	0.00%
2005-11-28	0	2.800	2.425	2.800	-	-	0	0	-	1.335	1.156	1.335	-	-	0	-	0.00%
2005-11-25	0	2.800	2.750	-	2.800	2.800	200,000	560,000	2.8000	1.335	1.311	-	1.335	1.335	419,436	1.3351	0.00%
2005-11-24	0	2.800	2.600	2.800	-	-	0	0	-	1.335	1.240	1.335	-	-	0	-	0.00%
2005-11-23	0	2.800	2.450	2.800	-	-	0	0	-	1.335	1.168	1.335	-	-	0	-	0.00%
2005-11-22	0	2.800	2.425	2.800	-	-	0	0	-	1.335	1.156	1.335	-	-	0	-	0.00%
2005-11-21	0	2.800	2.300	2.800	-	-	0	0	-	1.335	1.097	1.335	-	-	0	-	0.00%
2005-11-18	0	2.800	2.600	2.800	-	-	0	0	-	1.335	1.240	1.335	-	-	0	-	0.00%
2005-11-17	0	2.800	2.300	2.800	-	-	0	0	-	1.335	1.097	1.335	-	-	0	-	0.00%
2005-11-16	0	2.800	2.500	-	-	-	0	0	-	1.335	1.192	-	-	-	0	-	0.00%
2005-11-15	0	2.800	2.525	3.200	-	-	0	0	-	1.335	1.204	1.526	-	-	0	-	0.00%
2005-11-14	0	2.800	2.300	3.200	-	-	0	0	-	1.335	1.097	1.526	-	-	0	-	0.00%
2005-11-11	0	2.800	2.800	3.000	2.800	2.800	102,000	285,600	2.8000	1.335	1.335	1.430	1.335	1.335	213,913	1.3351	0.00%
2005-11-10	0	2.800	2.800	3.000	-	-	0	0	-	1.335	1.335	1.430	-	-	0	-	0.00%
2005-11-09	0	2.800	2.800	3.000	-	-	0	0	-	1.335	1.335	1.430	-	-	0	-	0.00%
2005-11-08	0	2.800	2.800	-	-	-	0	0	-	1.335	1.335	-	-	-	0	-	1.82%
2005-11-07	0	2.750	2.750	3.000	-	-	0	0	-	1.311	1.311	1.430	-	-	0	-	1.85%
2005-11-04	0	2.700	2.700	-	-	-	0	0	-	1.287	1.287	-	-	-	0	-	3.85%
2005-11-03	0	2.600	2.000	-	-	-	0	0	-	1.240	0.954	-	-	-	0	-	0.00%
2005-11-02	0	2.600	2.000	2.800	2.600	2.600	200,000	520,000	2.6000	1.240	0.954	1.335	1.240	1.240	419,436	1.2398	0.00%
2005-11-01	0	2.600	2.000	2.600	-	-	0	0	-	1.240	0.954	1.240	-	-	0	-	0.00%
2005-10-31	0	2.600	2.000	2.600	-	-	0	0	-	1.240	0.954	1.240	-	-	0	-	0.00%
2005-10-28	0	2.600	2.000	2.600	-	-	0	0	-	1.240	0.954	1.240	-	-	0	-	0.00%
2005-10-27	0	2.600	2.100	2.600	-	-	0	0	-	1.240	1.001	1.240	-	-	0	-	0.00%
2005-10-26	0	2.600	2.100	2.600	-	-	0	0	-	1.240	1.001	1.240	-	-	0	-	0.00%
2005-10-25	0	2.600	2.000	2.600	-	-	0	0	-	1.240	0.954	1.240	-	-	0	-	0.00%
2005-10-24	0	2.600	2.200	2.600	-	-	0	0	-	1.240	1.049	1.240	-	-	0	-	0.00%
2005-10-21	0	2.600	2.250	3.000	-	-	0	0	-	1.240	1.073	1.430	-	-	0	-	0.00%
2005-10-20	0	2.600	2.575	2.600	2.575	2.600	314,000	809,800	2.5790	1.240	1.228	1.240	1.228	1.240	658,515	1.2297	0.97%
2005-10-19	0	2.575	2.550	2.600	2.575	2.575	300,000	772,500	2.5750	1.228	1.216	1.240	1.228	1.228	629,155	1.2278	0.98%
2005-10-18	0	2.550	2.550	2.600	2.550	2.575	306,000	787,800	2.5745	1.216	1.216	1.240	1.216	1.228	641,738	1.2276	-0.97%
2005-10-17	0	2.575	2.200	2.800	-	-	0	0	-	1.228	1.049	1.335	-	-	0	-	0.00%
2005-10-14	0	2.575	2.575	2.600	-	-	0	0	-	1.228	1.228	1.240	-	-	0	-	0.98%
2005-10-13	0	2.550	2.550	2.600	-	-	0	0	-	1.216	1.216	1.240	-	-	0	-	0.00%
2005-10-12	0	2.550	2.550	2.600	2.550	2.550	32,000	81,600	2.5500	1.216	1.216	1.240	1.216	1.216	67,110	1.2159	-1.92%
2005-10-10	0	2.600	2.550	2.800	-	-	0	0	-	1.240	1.216	1.335	-	-	0	-	0.00%
2005-10-07	0	2.600	2.550	2.600	2.550	2.600	12,000	31,100	2.5917	1.240	1.216	1.240	1.216	1.240	25,166	1.2358	6.12%
2005-10-06	0	2.450	2.450	2.575	2.400	2.400	2,000	4,800	2.4000	1.168	1.168	1.228	1.144	1.144	4,194	1.1444	2.08%
2005-10-05	0	2.400	2.250	2.575	2.400	2.400	2,000	4,800	2.4000	1.144	1.073	1.228	1.144	1.144	4,194	1.1444	-7.69%
2005-10-04	0	2.600	2.250	2.600	-	-	0	0	-	1.240	1.073	1.240	-	-	0	-	0.00%
2005-10-03	0	2.600	2.250	2.600	-	-	0	0	-	1.240	1.073	1.240	-	-	0	-	0.00%
2005-09-30	0	2.600	2.350	2.600	-	-	0	0	-	1.240	1.121	1.240	-	-	0	-	0.00%
2005-09-29	0	2.600	2.300	2.600	-	-	0	0	-	1.240	1.097	1.240	-	-	0	-	0.00%
2005-09-28	0	2.600	2.275	2.600	-	-	0	0	-	1.240	1.085	1.240	-	-	0	-	0.00%
2005-09-27	0	2.600	2.375	2.600	-	-	0	0	-	1.240	1.132	1.240	-	-	0	-	0.00%
2005-09-26	0	2.600	2.225	2.600	-	-	0	0	-	1.240	1.061	1.240	-	-	0	-	0.00%
2005-09-23	0	2.600	2.425	2.600	-	-	0	0	-	1.240	1.156	1.240	-	-	0	-	0.00%
2005-09-22	0	2.600	2.500	2.600	-	-	0	0	-	1.240	1.192	1.240	-	-	0	-	0.00%
2005-09-21	0	2.600	2.500	2.600	-	-	0	0	-	1.240	1.192	1.240	-	-	0	-	-0.95%
2005-09-20	0	2.625	2.350	2.625	-	-	0	0	-	1.252	1.121	1.252	-	-	0	-	0.00%
2005-09-16	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-15	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-14	0	2.625	2.450	2.625	-	-	0	0	-	1.252	1.168	1.252	-	-	0	-	0.00%
2005-09-13	0	2.625	2.475	2.625	-	-	0	0	-	1.252	1.180	1.252	-	-	0	-	0.00%
2005-09-12	0	2.625	2.425	2.625	-	-	0	0	-	1.252	1.156	1.252	-	-	0	-	0.00%
2005-09-09	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-08	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-07	0	2.625	2.325	2.625	-	-	0	0	-	1.252	1.109	1.252	-	-	0	-	0.00%
2005-09-06	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-05	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-02	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-09-01	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-08-31	0	2.625	2.300	2.625	-	-	0	0	-	1.252	1.097	1.252	-	-	0	-	0.00%
2005-08-30	0	2.625	2.350	2.625	-	-	0	0	-	1.252	1.121	1.252	-	-	0	-	0.00%
2005-08-29	0	2.625	2.300	2.700	-	-	0	0	-	1.252	1.097	1.287	-	-	0	-	0.00%
2005-08-26	0	2.625	2.300	2.700	-	-	0	0	-	1.252	1.097	1.287	-	-	0	-	0.00%
2005-08-25	0	2.625	2.400	2.700	-	-	0	0	-	1.252	1.144	1.287	-	-	0	-	0.00%
2005-08-24	0	2.625	2.375	2.700	-	-	0	0	-	1.252	1.132	1.287	-	-	0	-	0.00%
2005-08-23	0	2.625	2.300	2.700	2.625	2.625	20,000	52,500	2.6250	1.252	1.097	1.287	1.252	1.252	41,944	1.2517	0.00%
2005-08-22	0	2.625	2.300	2.675	-	-	0	0	-	1.252	1.097	1.276	-	-	0	-	0.00%
2005-08-19	0	2.675	2.375	2.700	-	-	0	0	-	1.252	1.111	1.263	-	-	0	-	0.00%
2005-08-18	0	2.675	2.375	2.700	-	-	0	0	-	1.252	1.111	1.263	-	-	0	-	0.00%
2005-08-17	0	2.675	2.375	2.700	-	-	0	0	-	1.252	1.111	1.263	-	-	0	-	0.00%
2005-08-16	0	2.675	2.375	2.675	-	-	0	0	-	1.252	1.111	1.252	-	-	0	-	0.00%
2005-08-15	0	2.675	2.425	2.700	-	-	0	0	-	1.252	1.135	1.263	-	-	0	-	0.00%
2005-08-12	0	2.675	2.375	2.700	-	-	0	0	-	1.252	1.111	1.263	-	-	0	-	0.00%
2005-08-11	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-10	0	2.675	2.375	2.700	-	-	0	0	-	1.252	1.111	1.263	-	-	0	-	0.00%
2005-08-09	0	2.675	2.350	2.700	-	-	0	0	-	1.252	1.100	1.263	-	-	0	-	0.00%
2005-08-08	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-05	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-04	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-03	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-02	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-08-01	0	2.675	2.300	2.700	-	-	0	0	-	1.252	1.076	1.263	-	-	0	-	0.00%
2005-07-29	0	2.675	2.300	2.675	-	-	0	0	-	1.252	1.076	1.252	-	-	0	-	0.00%
2005-07-28	0	2.675	2.550	2.675	-	-	0	0	-	1.252	1.193	1.252	-	-	0	-	-0.93%
2005-07-27	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-26	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-25	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-22	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-21	0	2.700	2.650	2.700	2.600	2.700	10,000	26,200	2.6200	1.263	1.240	1.263	1.217	1.263	21,371	1.2259	0.00%
2005-07-20	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-19	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-18	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-15	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-14	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-13	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-12	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-11	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-08	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-07	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-06	0	2.700	2.350	2.700	-	-	0	0	-	1.263	1.100	1.263	-	-	0	-	0.00%
2005-07-05	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-07-04	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-30	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-29	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-28	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-27	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-24	0	2.700	2.600	2.700	-	-	0	0	-	1.263	1.217	1.263	-	-	0	-	0.00%
2005-06-23	0	2.700	2.600	2.700	-	-	0	0	-	1.263	1.217	1.263	-	-	0	-	0.00%
2005-06-22	0	2.700	2.325	2.700	-	-	0	0	-	1.263	1.088	1.263	-	-	0	-	0.00%
2005-06-21	0	2.700	2.300	2.725	-	-	0	0	-	1.263	1.076	1.275	-	-	0	-	0.00%
2005-06-20	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-06-17	0	2.700	2.300	2.725	-	-	0	0	-	1.263	1.076	1.275	-	-	0	-	0.00%
2005-06-16	0	2.700	2.300	2.725	-	-	0	0	-	1.263	1.076	1.275	-	-	0	-	0.00%
2005-06-15	0	2.700	2.300	2.725	-	-	0	0	-	1.263	1.076	1.275	-	-	0	-	0.00%
2005-06-14	0	2.700	2.500	2.700	-	-	0	0	-	1.263	1.170	1.263	-	-	0	-	0.00%
2005-06-13	0	2.700	2.300	2.725	-	-	0	0	-	1.263	1.076	1.275	-	-	0	-	0.00%
2005-06-10	0	2.700	2.525	2.725	-	-	0	0	-	1.263	1.181	1.275	-	-	0	-	0.00%
2005-06-09	0	2.700	2.300	2.750	-	-	0	0	-	1.263	1.076	1.287	-	-	0	-	0.00%
2005-06-08	0	2.700	2.350	2.700	-	-	0	0	-	1.263	1.100	1.263	-	-	0	-	0.00%
2005-06-07	0	2.700	2.350	2.750	-	-	0	0	-	1.263	1.100	1.287	-	-	0	-	0.00%
2005-06-06	0	2.700	2.600	2.750	-	-	0	0	-	1.263	1.217	1.287	-	-	0	-	0.00%
2005-06-03	0	2.700	2.525	2.750	-	-	0	0	-	1.263	1.181	1.287	-	-	0	-	0.00%
2005-06-02	0	2.700	2.550	2.700	-	-	0	0	-	1.263	1.193	1.263	-	-	0	-	0.00%
2005-06-01	0	2.700	2.550	2.700	-	-	0	0	-	1.263	1.193	1.263	-	-	0	-	0.00%
2005-05-31	0	2.700	2.325	2.700	-	-	0	0	-	1.263	1.088	1.263	-	-	0	-	0.00%
2005-05-30	0	2.700	2.500	2.700	-	-	0	0	-	1.263	1.170	1.263	-	-	0	-	-1.82%
2005-05-27	0	2.750	2.750	2.800	2.750	2.750	220,000	605,000	2.7500	1.287	1.287	1.310	1.287	1.287	470,168	1.2868	1.85%
2005-05-26	0	2.700	2.500	2.750	-	-	0	0	-	1.263	1.170	1.287	-	-	0	-	0.00%
2005-05-25	0	2.700	2.700	2.750	-	-	0	0	-	1.263	1.263	1.287	-	-	0	-	1.89%
2005-05-24	0	2.650	2.650	2.750	-	-	0	0	-	1.240	1.240	1.287	-	-	0	-	0.95%
2005-05-23	0	2.625	2.625	2.700	2.575	2.600	172,000	445,950	2.5927	1.228	1.228	1.263	1.205	1.217	367,586	1.2132	0.96%
2005-05-20	0	2.600	2.425	2.600	-	-	0	0	-	1.217	1.135	1.217	-	-	0	-	-3.70%
2005-05-19	0	2.700	2.200	2.700	-	-	0	0	-	1.263	1.029	1.263	-	-	0	-	0.00%
2005-05-18	0	2.700	2.475	2.700	-	-	0	0	-	1.263	1.158	1.263	-	-	0	-	0.00%
2005-05-17	0	2.700	2.450	2.700	-	-	0	0	-	1.263	1.146	1.263	-	-	0	-	0.00%
2005-05-13	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-05-12	0	2.700	2.300	2.700	-	-	0	0	-	1.263	1.076	1.263	-	-	0	-	0.00%
2005-05-11	0	2.700	2.550	2.700	-	-	0	0	-	1.263	1.193	1.263	-	-	0	-	0.00%
2005-05-10	0	2.700	2.350	2.700	2.700	2.700	14,000	37,800	2.7000	1.263	1.100	1.263	1.263	1.263	29,920	1.2634	1.89%
2005-05-09	0	2.650	-	2.700	-	-	0	0	-	1.240	-	1.263	-	-	0	-	0.00%
2005-05-06	0	2.650	2.550	2.700	-	-	0	0	-	1.240	1.193	1.263	-	-	0	-	0.00%
2005-05-05	0	2.650	2.500	2.700	2.650	2.650	4,812,000	12,512,700	2.6003	1.240	1.170	1.263	1.240	1.240	10,283,863	1.2167	1.92%
2005-05-04	0	2.600	2.600	2.700	2.600	2.600	2,000	5,200	2.6000	1.217	1.217	1.263	1.217	1.217	4,274	1.2166	6.12%
2005-05-03	0	2.450	2.450	2.675	2.450	2.450	2,000	4,900	2.4500	1.146	1.146	1.252	1.146	1.146	4,274	1.1464	-9.26%
2005-04-29	0	2.700	2.600	2.700	-	-	0	0	-	1.263	1.217	1.263	-	-	0	-	-1.82%
2005-04-28	0	2.750	2.500	2.850	-	-	0	0	-	1.287	1.170	1.334	-	-	0	-	0.00%
2005-04-27	0	2.750	2.650	2.850	-	-	0	0	-	1.287	1.240	1.334	-	-	0	-	0.00%
2005-04-26	0	2.750	2.500	2.850	-	-	0	0	-	1.287	1.170	1.334	-	-	0	-	0.00%
2005-04-25	0	2.750	2.725	2.850	-	-	0	0	-	1.287	1.275	1.334	-	-	0	-	0.00%
2005-04-22	0	2.750	2.750	2.950	2.675	2.750	418,000	1,144,250	2.7374	1.287	1.287	1.380	1.252	1.287	893,320	1.2809	5.77%
2005-04-21	0	2.600	2.600	2.675	2.550	2.550	10,000	25,500	2.5500	1.217	1.217	1.252	1.193	1.193	21,371	1.1932	-4.59%
2005-04-20	0	2.725	2.400	2.725	-	-	0	0	-	1.275	1.123	1.275	-	-	0	-	0.00%
2005-04-19	0	2.725	2.400	2.725	-	-	0	0	-	1.275	1.123	1.275	-	-	0	-	0.00%
2005-04-18	0	2.725	2.400	2.725	-	-	0	0	-	1.275	1.123	1.275	-	-	0	-	0.00%
2005-04-15	0	2.725	2.600	2.725	-	-	0	0	-	1.275	1.217	1.275	-	-	0	-	0.00%
2005-04-14	0	2.725	2.500	2.725	-	-	0	0	-	1.275	1.170	1.275	-	-	0	-	0.00%
2005-04-13	0	2.725	2.500	2.725	-	-	0	0	-	1.275	1.170	1.275	-	-	0	-	0.00%
2005-04-12	0	2.725	2.500	2.725	-	-	0	0	-	1.275	1.170	1.275	-	-	0	-	0.00%
2005-04-11	0	2.725	2.500	2.725	-	-	0	0	-	1.275	1.170	1.275	-	-	0	-	0.00%
2005-04-08	0	2.725	2.625	2.725	-	-	0	0	-	1.275	1.228	1.275	-	-	0	-	0.00%
2005-04-07	0	2.725	2.500	2.800	-	-	0	0	-	1.275	1.170	1.310	-	-	0	-	0.00%
2005-04-06	0	2.725	2.600	2.725	-	-	0	0	-	1.275	1.217	1.275	-	-	0	-	-2.68%
2005-04-04	0	2.800	2.500	2.800	-	-	0	0	-	1.310	1.170	1.310	-	-	0	-	0.00%
2005-04-01	0	2.800	2.500	2.800	-	-	0	0	-	1.310	1.170	1.310	-	-	0	-	0.00%
2005-03-31	0	2.800	2.500	2.800	-	-	0	0	-	1.310	1.170	1.310	-	-	0	-	0.00%
2005-03-30	0	2.800	2.400	2.800	-	-	0	0	-	1.310	1.123	1.310	-	-	0	-	0.00%
2005-03-29	0	2.800	2.400	2.800	-	-	0	0	-	1.310	1.123	1.310	-	-	0	-	0.00%
2005-03-24	0	2.800	2.400	2.800	2.800	2.800	4,000	11,200	2.8000	1.310	1.123	1.310	1.310	1.310	8,549	1.3102	1.82%
2005-03-23	0	2.750	2.400	2.800	-	-	0	0	-	1.287	1.123	1.310	-	-	0	-	0.00%
2005-03-22	0	2.750	2.400	2.800	-	-	0	0	-	1.287	1.123	1.310	-	-	0	-	0.00%
2005-03-21	0	2.750	2.400	2.800	-	-	0	0	-	1.287	1.123	1.310	-	-	0	-	0.00%
2005-03-18	0	2.750	2.400	2.800	-	-	0	0	-	1.287	1.123	1.310	-	-	0	-	0.00%
2005-03-17	0	2.750	2.400	2.800	-	-	0	0	-	1.287	1.123	1.310	-	-	0	-	0.00%
2005-03-16	0	2.750	2.500	2.800	-	-	0	0	-	1.287	1.170	1.310	-	-	0	-	0.00%
2005-03-15	0	2.750	2.525	2.800	-	-	0	0	-	1.287	1.181	1.310	-	-	0	-	0.00%
2005-03-14	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-11	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-10	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-09	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-08	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-07	0	2.750	2.700	2.800	-	-	0	0	-	1.287	1.263	1.310	-	-	0	-	0.00%
2005-03-04	0	2.750	2.700	2.750	2.750	2.750	102,000	280,500	2.7500	1.287	1.263	1.287	1.287	1.287	217,987	1.2868	0.92%
2005-03-03	0	2.725	2.700	2.750	-	-	0	0	-	1.275	1.263	1.287	-	-	0	-	0.00%
2005-03-02	0	2.725	2.675	2.900	2.725	2.725	100,000	272,500	2.7250	1.275	1.252	1.357	1.275	1.275	213,713	1.2751	0.93%
2005-03-01	0	2.700	2.525	2.700	2.700	2.725	190,000	515,750	2.7145	1.263	1.181	1.263	1.263	1.275	406,054	1.2701	0.00%
2005-02-28	0	2.700	2.700	2.725	2.700	2.700	160,000	432,000	2.7000	1.263	1.263	1.275	1.263	1.263	341,941	1.2634	3.85%
2005-02-25	0	2.600	2.600	2.700	2.500	2.600	80,500	206,225	2.5618	1.217	1.217	1.263	1.170	1.217	172,039	1.1987	-3.70%
2005-02-24	0	2.700	2.600	2.700	2.700	2.700	40,000	108,000	2.7000	1.263	1.217	1.263	1.263	1.263	85,485	1.2634	2.86%
2005-02-23	0	2.625	2.600	2.700	-	-	0	0	-	1.228	1.217	1.263	-	-	0	-	0.00%
2005-02-22	0	2.625	2.525	2.800	-	-	0	0	-	1.228	1.181	1.310	-	-	0	-	0.00%
2005-02-21	0	2.625	2.500	2.800	-	-	0	0	-	1.228	1.170	1.310	-	-	0	-	0.00%
2005-02-18	0	2.625	2.500	2.700	-	-	0	0	-	1.228	1.170	1.263	-	-	0	-	0.00%
2005-02-17	0	2.625	2.500	-	-	-	0	0	-	1.228	1.170	-	-	-	0	-	0.00%
2005-02-16	0	2.625	2.500	-	-	-	0	0	-	1.228	1.170	-	-	-	0	-	0.00%
2005-02-15	0	2.625	2.525	2.800	-	-	0	0	-	1.228	1.181	1.310	-	-	0	-	0.00%
2005-02-14	0	2.625	2.475	2.800	-	-	0	0	-	1.228	1.158	1.310	-	-	0	-	0.00%
2005-02-08	0	2.625	2.625	-	-	-	0	0	-	1.228	1.228	-	-	-	0	-	0.96%
2005-02-07	0	2.600	2.600	-	-	-	0	0	-	1.217	1.217	-	-	-	0	-	0.00%
2005-02-04	0	2.600	2.600	-	-	-	0	0	-	1.217	1.217	-	-	-	0	-	0.00%
2005-02-03	0	2.600	2.600	2.800	-	-	0	0	-	1.217	1.217	1.310	-	-	0	-	0.00%
2005-02-02	0	2.600	2.600	-	-	-	0	0	-	1.217	1.217	-	-	-	0	-	0.00%
2005-02-01	0	2.600	2.600	2.800	2.600	2.600	220,000	572,000	2.6000	1.217	1.217	1.310	1.217	1.217	470,168	1.2166	0.00%
2005-01-31	0	2.600	2.600	-	2.600	2.600	20,000	52,000	2.6000	1.217	1.217	-	1.217	1.217	42,743	1.2166	1.96%
2005-01-28	0	2.550	-	2.600	-	-	0	0	-	1.193	-	1.217	-	-	0	-	0.00%
2005-01-27	0	2.550	2.425	2.600	-	-	0	0	-	1.193	1.135	1.217	-	-	0	-	0.00%
2005-01-26	0	2.550	2.400	2.600	-	-	0	0	-	1.193	1.123	1.217	-	-	0	-	0.00%
2005-01-25	0	2.550	-	2.600	-	-	0	0	-	1.193	-	1.217	-	-	0	-	0.00%
2005-01-24	0	2.550	2.425	2.550	-	-	0	0	-	1.193	1.135	1.193	-	-	0	-	-1.92%
2005-01-21	0	2.600	2.450	2.600	-	-	0	0	-	1.217	1.146	1.217	-	-	0	-	0.00%
2005-01-20	0	2.600	-	2.600	-	-	0	0	-	1.217	-	1.217	-	-	0	-	0.00%
2005-01-19	0	2.600	2.450	2.600	2.600	2.600	20,000	52,000	2.6000	1.217	1.146	1.217	1.217	1.217	42,743	1.2166	0.78%
2005-01-18	0	2.580	2.400	2.800	-	-	0	0	-	1.207	1.123	1.310	-	-	0	-	0.00%
2005-01-17	0	2.580	2.450	2.600	-	-	0	0	-	1.207	1.146	1.217	-	-	0	-	0.00%
2005-01-14	0	2.580	2.500	2.750	-	-	0	0	-	1.207	1.170	1.287	-	-	0	-	0.00%
2005-01-13	0	2.580	2.425	2.750	-	-	0	0	-	1.207	1.135	1.287	-	-	0	-	0.00%
2005-01-12	0	2.580	2.425	2.600	-	-	0	0	-	1.207	1.135	1.217	-	-	0	-	0.00%
2005-01-11	0	2.600	2.425	2.700	-	-	0	0	-	1.207	1.126	1.254	-	-	0	-	0.00%
2005-01-10	0	2.600	2.425	2.700	-	-	0	0	-	1.207	1.126	1.254	-	-	0	-	0.00%
2005-01-07	0	2.600	2.475	2.600	-	-	0	0	-	1.207	1.149	1.207	-	-	0	-	0.00%
2005-01-06	0	2.600	-	2.700	-	-	0	0	-	1.207	-	1.254	-	-	0	-	0.00%
2005-01-05	0	2.600	2.500	2.600	2.600	2.600	20,000	52,000	2.6000	1.207	1.161	1.207	1.207	1.207	43,074	1.2072	-7.14%
2005-01-04	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2005-01-03	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-31	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-30	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-29	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-28	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-24	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-23	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-22	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-21	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-20	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-17	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-16	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-12-15	0	2.800	-	2.800	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2004-12-14	0	2.800	2.700	2.800	-	-	0	0	-	1.300	1.254	1.300	-	-	0	-	0.00%
2004-12-13	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-10	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-09	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-08	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-07	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-06	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-03	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-02	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-12-01	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-30	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-29	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-26	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-25	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-24	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-23	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-22	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-19	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-18	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-17	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-16	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-15	0	2.800	2.650	2.800	-	-	0	0	-	1.300	1.230	1.300	-	-	0	-	0.00%
2004-11-12	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-11	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-10	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-11-09	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-11-08	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-05	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-04	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-03	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-02	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-11-01	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-29	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-28	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-27	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-26	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-25	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-21	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-20	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-19	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-18	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-15	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-14	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-13	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-12	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-11	0	2.800	2.500	2.800	-	-	0	0	-	1.300	1.161	1.300	-	-	0	-	0.00%
2004-10-08	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-07	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-06	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-10-05	0	2.800	2.400	2.800	-	-	30,000	82,500	2.7500	1.300	1.114	1.300	-	-	64,611	1.2769	0.00%
2004-10-04	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-30	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-28	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-27	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-09-24	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-23	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-09-22	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-09-21	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-09-20	0	2.800	-	2.800	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2004-09-17	0	2.800	2.600	2.800	-	-	0	0	-	1.300	1.207	1.300	-	-	0	-	0.00%
2004-09-16	0	2.800	2.675	2.800	-	-	0	0	-	1.300	1.242	1.300	-	-	0	-	0.00%
2004-09-15	0	2.800	2.700	3.000	2.800	2.800	10,000	28,000	2.8000	1.300	1.254	1.393	1.300	1.300	21,537	1.3001	0.00%
2004-09-14	0	2.800	2.450	3.000	-	-	0	0	-	1.300	1.138	1.393	-	-	0	-	0.00%
2004-09-13	0	2.800	2.450	-	-	-	0	0	-	1.300	1.138	-	-	-	0	-	0.00%
2004-09-10	0	2.800	2.450	-	-	-	0	0	-	1.300	1.138	-	-	-	0	-	0.00%
2004-09-09	0	2.800	2.450	2.800	-	-	0	0	-	1.300	1.138	1.300	-	-	0	-	0.00%
2004-09-08	0	2.800	2.525	2.800	-	-	0	0	-	1.300	1.172	1.300	-	-	0	-	0.00%
2004-09-07	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-06	0	2.800	2.500	2.800	-	-	0	0	-	1.300	1.161	1.300	-	-	0	-	0.00%
2004-09-03	0	2.800	2.400	2.800	-	-	0	0	-	1.300	1.114	1.300	-	-	0	-	0.00%
2004-09-02	0	2.800	-	-	2.800	2.800	140,000	392,000	2.8000	1.300	-	-	1.300	1.300	301,517	1.3001	-0.14%
2004-09-01	0	2.804	2.700	2.900	-	-	0	0	-	1.302	1.254	1.347	-	-	0	-	0.00%
2004-08-31	0	2.804	2.600	-	-	-	0	0	-	1.302	1.207	-	-	-	0	-	0.00%
2004-08-30	0	2.804	2.500	-	-	-	0	0	-	1.302	1.161	-	-	-	0	-	0.00%
2004-08-27	0	2.804	2.450	2.900	-	-	0	0	-	1.302	1.138	1.347	-	-	0	-	0.00%
2004-08-26	0	2.804	2.425	-	-	-	0	0	-	1.302	1.126	-	-	-	0	-	0.00%
2004-08-25	0	2.804	2.400	-	-	-	0	0	-	1.302	1.114	-	-	-	0	-	0.00%
2004-08-24	0	2.804	2.400	2.900	-	-	0	0	-	1.302	1.114	1.347	-	-	0	-	-0.00%
2004-08-23	0	2.850	2.500	2.900	-	-	0	0	-	1.302	1.142	1.325	-	-	0	-	0.00%
2004-08-20	0	2.850	2.500	2.900	-	-	0	0	-	1.302	1.142	1.325	-	-	0	-	0.00%
2004-08-19	0	2.850	2.500	2.900	-	-	0	0	-	1.302	1.142	1.325	-	-	0	-	0.00%
2004-08-18	0	2.850	2.500	3.000	-	-	0	0	-	1.302	1.142	1.370	-	-	0	-	0.00%
2004-08-17	0	2.850	2.500	-	-	-	0	0	-	1.302	1.142	-	-	-	0	-	0.00%
2004-08-16	0	2.850	2.500	2.900	-	-	0	0	-	1.302	1.142	1.325	-	-	0	-	0.00%
2004-08-13	0	2.850	2.500	2.900	-	-	0	0	-	1.302	1.142	1.325	-	-	0	-	0.00%
2004-08-12	0	2.850	-	2.900	-	-	0	0	-	1.302	-	1.325	-	-	0	-	0.00%
2004-08-11	0	2.850	2.750	2.900	-	-	0	0	-	1.302	1.256	1.325	-	-	0	-	0.00%
2004-08-10	0	2.850	2.650	2.900	-	-	0	0	-	1.302	1.211	1.325	-	-	0	-	0.00%
2004-08-09	0	2.850	2.650	-	-	-	0	0	-	1.302	1.211	-	-	-	0	-	0.00%
2004-08-06	0	2.850	2.650	3.000	-	-	0	0	-	1.302	1.211	1.370	-	-	0	-	0.00%
2004-08-05	0	2.850	2.650	3.000	-	-	0	0	-	1.302	1.211	1.370	-	-	0	-	0.00%
2004-08-04	0	2.850	2.650	3.000	-	-	0	0	-	1.302	1.211	1.370	-	-	0	-	0.00%
2004-08-03	0	2.850	2.650	3.000	-	-	0	0	-	1.302	1.211	1.370	-	-	0	-	0.00%
2004-08-02	0	2.850	2.500	-	-	-	10,000	28,000	2.8000	1.302	1.142	-	-	-	21,890	1.2791	0.00%
2004-07-30	0	2.850	2.500	-	-	-	0	0	-	1.302	1.142	-	-	-	0	-	0.00%
2004-07-29	0	2.850	2.500	-	-	-	0	0	-	1.302	1.142	-	-	-	0	-	0.00%
2004-07-28	0	2.850	-	2.850	-	-	0	0	-	1.302	-	1.302	-	-	0	-	-1.72%
2004-07-27	0	2.900	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2004-07-26	0	2.900	-	2.900	-	-	0	0	-	1.325	-	1.325	-	-	0	-	-1.69%
2004-07-23	0	2.950	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2004-07-22	0	2.950	-	2.950	-	-	0	0	-	1.348	-	1.348	-	-	0	-	-1.67%
2004-07-21	0	3.000	-	3.000	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
2004-07-20	0	3.000	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2004-07-19	0	3.000	3.000	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
2004-07-16	0	3.000	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2004-07-15	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-14	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-13	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-12	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-09	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-08	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-07	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-06	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-05	0	3.000	-	3.100	-	-	0	0	-	1.370	-	1.416	-	-	0	-	0.00%
2004-07-02	0	3.000	2.200	3.100	-	-	0	0	-	1.370	1.005	1.416	-	-	0	-	0.00%
2004-06-30	0	3.000	2.200	3.100	-	-	0	0	-	1.370	1.005	1.416	-	-	0	-	0.00%
2004-06-29	0	3.000	2.200	3.100	-	-	0	0	-	1.370	1.005	1.416	-	-	0	-	0.00%
2004-06-28	0	3.000	2.275	3.100	-	-	0	0	-	1.370	1.039	1.416	-	-	0	-	0.00%
2004-06-25	0	3.000	2.700	3.100	-	-	0	0	-	1.370	1.233	1.416	-	-	0	-	0.00%
2004-06-24	0	3.000	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2004-06-23	0	3.000	2.600	-	-	-	0	0	-	1.370	1.188	-	-	-	0	-	0.00%
2004-06-21	0	3.000	2.200	-	-	-	0	0	-	1.370	1.005	-	-	-	0	-	0.00%
2004-06-18	0	3.000	2.200	3.200	-	-	0	0	-	1.370	1.005	1.462	-	-	0	-	0.00%
2004-06-17	0	3.000	2.200	-	-	-	0	0	-	1.370	1.005	-	-	-	0	-	0.00%
2004-06-16	0	3.000	2.250	-	-	-	0	0	-	1.370	1.028	-	-	-	0	-	0.00%
2004-06-15	0	3.000	2.200	-	-	-	0	0	-	1.370	1.005	-	-	-	0	-	0.00%
2004-06-14	0	3.000	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2004-06-11	0	3.000	2.800	-	-	-	0	0	-	1.370	1.279	-	-	-	0	-	0.00%
2004-06-10	0	3.000	2.200	3.200	-	-	0	0	-	1.370	1.005	1.462	-	-	0	-	0.00%
2004-06-09	0	3.000	2.200	3.200	-	-	0	0	-	1.370	1.005	1.462	-	-	0	-	0.00%
2004-06-08	0	3.000	2.200	3.200	-	-	0	0	-	1.370	1.005	1.462	-	-	0	-	0.00%
2004-06-07	0	3.000	-	3.200	-	-	0	0	-	1.370	-	1.462	-	-	0	-	0.00%
2004-06-04	0	3.000	-	3.200	-	-	0	0	-	1.370	-	1.462	-	-	0	-	0.00%
2004-06-03	0	3.000	3.000	3.200	-	-	0	0	-	1.370	1.370	1.462	-	-	0	-	7.14%
2004-06-02	0	2.800	2.250	3.000	-	-	0	0	-	1.279	1.028	1.370	-	-	0	-	0.00%
2004-06-01	0	2.800	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2004-05-31	0	2.800	2.700	-	-	-	0	0	-	1.279	1.233	-	-	-	0	-	0.00%
2004-05-28	0	2.800	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2004-05-27	0	2.800	2.700	-	-	-	0	0	-	1.279	1.233	-	-	-	0	-	0.00%
2004-05-25	0	2.800	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2004-05-24	0	2.800	2.650	-	-	-	0	0	-	1.279	1.211	-	-	-	0	-	0.00%
2004-05-21	0	2.800	2.800	-	-	-	0	0	-	1.279	1.279	-	-	-	0	-	0.00%
2004-05-20	0	2.800	2.800	-	-	-	0	0	-	1.279	1.279	-	-	-	0	-	1.82%
2004-05-19	0	2.750	2.750	-	2.750	2.750	10,000	27,500	2.7500	1.256	1.256	-	1.256	1.256	21,890	1.2563	0.00%
2004-05-18	0	2.750	2.650	-	-	-	0	0	-	1.256	1.211	-	-	-	0	-	0.00%
2004-05-17	0	2.750	-	-	-	-	0	0	-	1.256	-	-	-	-	0	-	0.00%
2004-05-14	0	2.750	2.750	-	2.650	2.700	20,000	53,500	2.6750	1.256	1.256	-	1.211	1.233	43,781	1.2220	3.77%
2004-05-13	0	2.650	2.650	-	2.200	2.600	24,000	56,850	2.3688	1.211	1.211	-	1.005	1.188	52,537	1.0821	-1.85%
2004-05-12	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-05-11	0	2.700	2.000	2.700	-	-	0	0	-	1.233	0.914	1.233	-	-	0	-	0.00%
2004-05-10	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-05-07	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-05-06	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-05-05	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-05-04	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-05-03	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-04-30	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-04-29	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-04-28	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-04-27	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-04-26	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-04-23	0	2.700	2.500	-	-	-	0	0	-	1.233	1.142	-	-	-	0	-	0.00%
2004-04-22	0	2.700	2.100	-	-	-	0	0	-	1.233	0.959	-	-	-	0	-	0.00%
2004-04-21	0	2.700	2.150	-	-	-	0	0	-	1.233	0.982	-	-	-	0	-	0.00%
2004-04-20	0	2.700	2.300	-	-	-	0	0	-	1.233	1.051	-	-	-	0	-	0.00%
2004-04-19	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-04-16	0	2.700	2.600	2.700	-	-	0	0	-	1.233	1.188	1.233	-	-	0	-	0.00%
2004-04-15	0	2.700	2.325	-	-	-	0	0	-	1.233	1.062	-	-	-	0	-	0.00%
2004-04-14	0	2.700	2.200	2.700	-	-	0	0	-	1.233	1.005	1.233	-	-	0	-	0.00%
2004-04-13	0	2.700	2.300	2.700	-	-	0	0	-	1.233	1.051	1.233	-	-	0	-	0.00%
2004-04-08	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-04-07	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-04-06	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-04-02	0	2.700	2.200	-	-	-	0	0	-	1.233	1.005	-	-	-	0	-	0.00%
2004-04-01	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-03-31	0	2.700	2.000	-	-	-	0	0	-	1.233	0.914	-	-	-	0	-	0.00%
2004-03-30	0	2.700	2.200	-	-	-	0	0	-	1.233	1.005	-	-	-	0	-	0.00%
2004-03-29	0	2.700	2.250	-	-	-	0	0	-	1.233	1.028	-	-	-	0	-	0.00%
2004-03-26	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-03-25	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-03-24	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-03-23	0	2.700	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
2004-03-22	0	2.700	2.225	-	-	-	0	0	-	1.233	1.016	-	-	-	0	-	0.00%
2004-03-19	0	2.700	2.200	-	-	-	0	0	-	1.233	1.005	-	-	-	0	-	0.00%
2004-03-18	0	2.700	-	-	2.700	2.700	14,000	37,800	2.7000	1.233	-	-	1.233	1.233	30,646	1.2334	-1.82%
2004-03-17	0	2.750	2.700	-	2.675	2.750	28,000	75,750	2.7054	1.256	1.233	-	1.222	1.256	61,293	1.2359	0.00%
2004-03-16	0	2.750	2.000	2.750	-	-	0	0	-	1.256	0.914	1.256	-	-	0	-	0.00%
2004-03-15	0	2.750	2.000	-	-	-	0	0	-	1.256	0.914	-	-	-	0	-	0.00%
2004-03-12	0	2.750	-	-	-	-	0	0	-	1.256	-	-	-	-	0	-	0.00%
2004-03-11	0	2.750	-	-	-	-	0	0	-	1.256	-	-	-	-	0	-	0.00%
2004-03-10	0	2.750	-	2.850	-	-	0	0	-	1.256	-	1.302	-	-	0	-	0.00%
2004-03-09	0	2.750	2.500	-	-	-	0	0	-	1.256	1.142	-	-	-	0	-	0.00%
2004-03-08	0	2.750	-	2.800	-	-	0	0	-	1.256	-	1.279	-	-	0	-	0.00%
2004-03-05	0	2.750	2.700	2.800	-	-	0	0	-	1.256	1.233	1.279	-	-	0	-	0.00%
2004-03-04	0	2.750	2.000	2.800	-	-	0	0	-	1.256	0.914	1.279	-	-	0	-	0.00%
2004-03-03	0	2.750	-	2.800	-	-	0	0	-	1.256	-	1.279	-	-	0	-	0.00%
2004-03-02	0	2.750	2.750	2.800	2.750	2.750	10,000	27,500	2.7500	1.256	1.256	1.279	1.256	1.256	21,890	1.2563	-1.79%
2004-03-01	0	2.800	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2004-02-27	0	2.800	2.500	-	-	-	0	0	-	1.279	1.142	-	-	-	0	-	0.00%
2004-02-26	0	2.800	-	3.000	-	-	0	0	-	1.279	-	1.370	-	-	0	-	0.00%
2004-02-25	0	2.800	-	3.000	-	-	0	0	-	1.279	-	1.370	-	-	0	-	0.00%
2004-02-24	0	2.800	2.800	2.850	2.800	2.800	10,000	28,000	2.8000	1.279	1.279	1.302	1.279	1.279	21,890	1.2791	0.00%
2004-02-23	0	2.800	-	-	2.800	2.800	150,000	420,000	2.8000	1.279	-	-	1.279	1.279	328,354	1.2791	0.00%
2004-02-20	0	2.800	2.750	2.800	2.800	2.800	150,000	420,000	2.8000	1.279	1.256	1.279	1.279	1.279	328,354	1.2791	0.00%
2004-02-19	0	2.800	2.700	3.000	-	-	0	0	-	1.279	1.233	1.370	-	-	0	-	0.00%
2004-02-18	0	2.800	2.700	3.000	-	-	0	0	-	1.279	1.233	1.370	-	-	0	-	0.00%
2004-02-17	0	2.800	-	3.000	-	-	0	0	-	1.279	-	1.370	-	-	0	-	0.00%
2004-02-16	0	2.800	2.700	-	-	-	0	0	-	1.279	1.233	-	-	-	0	-	0.00%
2004-02-13	0	2.800	2.700	-	2.800	2.800	18,000	50,400	2.8000	1.279	1.233	-	1.279	1.279	39,402	1.2791	1.82%
2004-02-12	0	2.750	2.700	2.800	2.750	2.750	10,000	27,500	2.7500	1.256	1.233	1.279	1.256	1.256	21,890	1.2563	1.85%
2004-02-11	0	2.700	2.700	2.800	-	-	0	0	-	1.233	1.233	1.279	-	-	0	-	0.00%
2004-02-10	0	2.700	-	2.850	-	-	0	0	-	1.233	-	1.302	-	-	0	-	0.00%
2004-02-09	0	2.700	2.400	2.875	-	-	0	0	-	1.233	1.096	1.313	-	-	0	-	0.00%
2004-02-06	0	2.700	-	2.700	2.700	2.700	10,000	27,000	2.7000	1.233	-	1.233	1.233	1.233	21,890	1.2334	1.89%
2004-02-05	0	2.650	2.500	2.700	-	-	799	2,117	2.6496	1.211	1.142	1.233	-	-	1,749	1.2104	0.00%
2004-02-04	0	2.650	2.600	2.700	-	-	0	0	-	1.211	1.188	1.233	-	-	0	-	0.00%
2004-02-03	0	2.650	2.500	2.700	-	-	0	0	-	1.211	1.142	1.233	-	-	0	-	0.00%
2004-02-02	0	2.650	2.500	2.650	-	-	0	0	-	1.211	1.142	1.211	-	-	0	-	0.00%
2004-01-30	0	2.650	2.500	-	-	-	0	0	-	1.211	1.142	-	-	-	0	-	0.00%
2004-01-29	0	2.650	2.500	-	2.650	2.650	10,000	26,500	2.6500	1.211	1.142	-	1.211	1.211	21,890	1.2106	-1.85%
2004-01-28	0	2.700	2.700	2.800	-	-	0	0	-	1.233	1.233	1.279	-	-	0	-	1.89%
2004-01-27	0	2.650	2.550	2.750	-	-	0	0	-	1.211	1.165	1.256	-	-	0	-	0.00%
2004-01-26	0	2.650	2.525	2.800	-	-	0	0	-	1.211	1.153	1.279	-	-	0	-	0.00%
2004-01-21	0	2.650	2.500	2.800	-	-	0	0	-	1.211	1.142	1.279	-	-	0	-	0.00%
2004-01-20	0	2.650	2.525	2.800	-	-	0	0	-	1.211	1.153	1.279	-	-	0	-	0.00%
2004-01-19	0	2.650	2.525	-	2.650	2.650	10,000	26,500	2.6500	1.211	1.153	-	1.211	1.211	21,890	1.2106	4.74%
2004-01-16	0	2.530	2.525	-	-	-	0	0	-	1.156	1.153	-	-	-	0	-	0.00%
2004-01-15	0	2.530	2.500	2.900	-	-	0	0	-	1.156	1.142	1.325	-	-	0	-	0.00%
2004-01-14	0	2.530	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2004-01-13	0	2.530	2.500	-	-	-	0	0	-	1.156	1.142	-	-	-	0	-	0.00%
2004-01-12	0	2.550	2.550	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
2004-01-09	0	2.550	2.550	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
2004-01-08	0	2.550	2.550	-	2.550	2.550	8,500	21,625	2.5441	1.156	1.156	-	1.156	1.156	18,754	1.1531	0.00%
2004-01-07	0	2.550	2.550	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
2004-01-06	0	2.550	2.500	2.600	-	-	0	0	-	1.156	1.133	1.178	-	-	0	-	0.00%
2004-01-05	0	2.550	2.450	2.550	2.550	2.550	30,000	76,500	2.5500	1.156	1.110	1.156	1.156	1.156	66,190	1.1558	2.00%
2004-01-02	0	2.500	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-12-31	0	2.500	2.350	2.575	-	-	0	0	-	1.133	1.065	1.167	-	-	0	-	0.00%
2003-12-30	0	2.500	2.400	2.600	-	-	0	0	-	1.133	1.088	1.178	-	-	0	-	0.00%
2003-12-29	0	2.500	2.400	2.500	2.500	2.500	20,000	50,000	2.5000	1.133	1.088	1.133	1.133	1.133	44,127	1.1331	0.00%
2003-12-24	0	2.500	-	-	-	-	0	0	-	1.133	-	-	-	-	0	-	0.00%
2003-12-23	0	2.500	2.450	2.650	-	-	0	0	-	1.133	1.110	1.201	-	-	0	-	0.00%
2003-12-22	0	2.500	2.500	2.650	-	-	0	0	-	1.133	1.133	1.201	-	-	0	-	0.00%
2003-12-19	0	2.500	2.475	2.650	-	-	0	0	-	1.133	1.122	1.201	-	-	0	-	0.00%
2003-12-18	0	2.500	2.450	2.650	-	-	0	0	-	1.133	1.110	1.201	-	-	0	-	0.00%
2003-12-17	0	2.500	2.450	2.650	-	-	0	0	-	1.133	1.110	1.201	-	-	0	-	0.00%
2003-12-16	0	2.500	2.475	2.500	-	-	0	0	-	1.133	1.122	1.133	-	-	0	-	0.00%
2003-12-15	0	2.500	2.500	2.700	2.500	2.500	2,000	5,000	2.5000	1.133	1.133	1.224	1.133	1.133	4,413	1.1331	-3.85%
2003-12-12	0	2.600	2.500	2.700	2.600	2.700	38,000	99,600	2.6211	1.178	1.133	1.224	1.178	1.224	83,841	1.1880	-5.45%
2003-12-11	0	2.750	2.600	2.750	2.750	2.750	40,000	110,000	2.7500	1.246	1.178	1.246	1.246	1.246	88,253	1.2464	1.85%
2003-12-10	0	2.700	2.650	2.750	-	-	0	0	-	1.224	1.201	1.246	-	-	0	-	0.00%
2003-12-09	0	2.700	2.675	-	-	-	0	0	-	1.224	1.212	-	-	-	0	-	0.00%
2003-12-08	0	2.700	2.675	-	-	-	0	0	-	1.224	1.212	-	-	-	0	-	0.00%
2003-12-05	0	2.700	2.700	-	-	-	0	0	-	1.224	1.224	-	-	-	0	-	0.00%
2003-12-04	0	2.700	2.600	2.900	-	-	0	0	-	1.224	1.178	1.314	-	-	0	-	0.00%
2003-12-03	0	2.700	2.600	2.750	-	-	0	0	-	1.224	1.178	1.246	-	-	0	-	0.00%
2003-12-02	0	2.700	2.675	2.750	-	-	0	0	-	1.224	1.212	1.246	-	-	0	-	0.00%
2003-12-01	0	2.700	2.675	2.700	2.700	2.700	10,000	27,000	2.7000	1.224	1.212	1.224	1.224	1.224	22,063	1.2238	-0.92%
2003-11-28	0	2.725	2.625	2.725	-	-	0	0	-	1.235	1.190	1.235	-	-	0	-	0.00%
2003-11-27	0	2.725	2.625	2.725	-	-	26,000	68,900	2.6500	1.235	1.190	1.235	-	-	57,365	1.2011	0.00%
2003-11-26	0	2.725	2.700	2.750	-	-	0	0	-	1.235	1.224	1.246	-	-	0	-	0.00%
2003-11-25	0	2.725	2.725	2.750	2.725	2.750	16,000	43,750	2.7344	1.235	1.235	1.246	1.235	1.246	35,301	1.2393	-2.68%
2003-11-24	0	2.800	-	2.800	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-1.75%
2003-11-21	0	2.850	2.775	2.850	-	-	0	0	-	1.292	1.258	1.292	-	-	0	-	0.00%
2003-11-20	0	2.850	2.750	2.850	-	-	0	0	-	1.292	1.246	1.292	-	-	0	-	0.00%
2003-11-19	0	2.850	2.775	2.850	2.850	2.850	30,000	85,500	2.8500	1.292	1.258	1.292	1.292	1.292	66,190	1.2917	0.00%
2003-11-18	0	2.850	2.725	2.850	2.850	2.850	94,000	267,900	2.8500	1.292	1.235	1.292	1.292	1.292	207,395	1.2917	-0.87%
2003-11-17	0	2.875	2.800	3.000	-	-	0	0	-	1.303	1.269	1.360	-	-	0	-	0.00%
2003-11-14	0	2.875	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2003-11-13	0	2.875	2.800	3.000	-	-	0	0	-	1.303	1.269	1.360	-	-	0	-	0.00%
2003-11-12	0	2.875	-	-	2.875	2.900	20,000	57,550	2.8775	1.303	-	-	1.303	1.314	44,127	1.3042	-0.86%
2003-11-11	0	2.900	2.900	3.000	-	-	0	0	-	1.314	1.314	1.360	-	-	0	-	0.00%
2003-11-10	0	2.900	2.900	-	-	-	0	0	-	1.314	1.314	-	-	-	0	-	0.00%
2003-11-07	0	2.900	2.900	-	-	-	0	0	-	1.314	1.314	-	-	-	0	-	0.00%
2003-11-06	0	2.900	2.900	-	2.900	2.900	4,000	11,600	2.9000	1.314	1.314	-	1.314	1.314	8,825	1.3144	-3.33%
2003-11-05	0	3.000	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2003-11-04	0	3.000	2.850	3.000	3.000	3.000	10,000	30,000	3.0000	1.360	1.292	1.360	1.360	1.360	22,063	1.3597	7.14%
2003-11-03	0	2.800	2.750	-	2.800	2.800	16,000	44,800	2.8000	1.269	1.246	-	1.269	1.269	35,301	1.2691	0.00%
2003-10-31	0	2.800	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2003-10-30	0	2.800	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2003-10-29	0	2.800	2.700	-	-	-	0	0	-	1.269	1.224	-	-	-	0	-	0.00%
2003-10-28	0	2.800	-	-	-	-	0	0	-	1.269	-	-	-	-	0	-	0.00%
2003-10-27	0	2.800	2.700	-	-	-	0	0	-	1.269	1.224	-	-	-	0	-	0.00%
2003-10-24	0	2.800	2.750	-	-	-	0	0	-	1.269	1.246	-	-	-	0	-	0.00%
2003-10-23	0	2.800	2.800	-	2.800	2.800	6,000	16,800	2.8000	1.269	1.269	-	1.269	1.269	13,238	1.2691	0.00%
2003-10-22	0	2.800	2.800	2.850	-	-	0	0	-	1.269	1.269	1.292	-	-	0	-	0.00%
2003-10-21	0	2.800	2.800	2.975	2.775	3.300	140,000	417,500	2.9821	1.269	1.269	1.348	1.258	1.496	308,886	1.3516	2.75%
2003-10-20	0	2.725	2.700	2.800	-	-	0	0	-	1.235	1.224	1.269	-	-	0	-	0.00%
2003-10-17	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-16	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-15	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-14	0	2.725	2.650	2.725	-	-	0	0	-	1.235	1.201	1.235	-	-	0	-	0.00%
2003-10-13	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-10	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-09	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-08	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-07	0	2.725	2.700	-	-	-	0	0	-	1.235	1.224	-	-	-	0	-	0.00%
2003-10-06	0	2.725	2.700	-	-	-	0	0	-	1.235	1.224	-	-	-	0	-	0.00%
2003-10-03	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-10-02	0	2.725	2.700	-	-	-	0	0	-	1.235	1.224	-	-	-	0	-	0.00%
2003-09-30	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-29	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-26	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-25	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-24	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-23	0	2.725	2.650	-	-	-	0	0	-	1.235	1.201	-	-	-	0	-	0.00%
2003-09-22	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-19	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-18	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-17	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-16	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-15	0	2.725	-	-	-	-	0	0	-	1.235	-	-	-	-	0	-	0.00%
2003-09-11	0	2.725	2.725	-	2.725	2.800	68,400	187,800	2.7456	1.235	1.235	-	1.235	1.269	150,913	1.2444	-0.91%
2003-09-10	0	2.750	2.500	2.750	-	-	0	0	-	1.246	1.133	1.246	-	-	0	-	-0.15%
2003-09-09	0	2.754	-	2.900	-	-	0	0	-	1.248	-	1.314	-	-	0	-	0.00%
2003-09-08	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-09-05	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-09-04	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-09-03	0	2.754	2.200	-	-	-	0	0	-	1.248	0.997	-	-	-	0	-	0.00%
2003-09-02	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-09-01	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-29	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-28	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-27	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-26	0	2.754	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-25	0	2.754	-	2.800	-	-	0	0	-	1.248	-	1.269	-	-	0	-	0.00%
2003-08-22	0	2.754	-	3.000	-	-	0	0	-	1.248	-	1.360	-	-	0	-	-0.00%
2003-08-21	0	2.800	-	3.000	-	-	0	0	-	1.248	-	1.337	-	-	0	-	0.00%
2003-08-20	0	2.800	2.800	-	-	-	0	0	-	1.248	1.248	-	-	-	0	-	0.00%
2003-08-19	0	2.800	2.800	-	2.800	2.800	4,000	11,200	2.8000	1.248	1.248	-	1.248	1.248	8,973	1.2482	0.00%
2003-08-18	0	2.800	2.800	-	2.800	2.800	10,000	28,000	2.8000	1.248	1.248	-	1.248	1.248	22,432	1.2482	0.00%
2003-08-15	0	2.800	2.750	-	-	-	0	0	-	1.248	1.226	-	-	-	0	-	0.00%
2003-08-14	0	2.800	2.750	-	-	-	2,000	5,600	2.8000	1.248	1.226	-	-	-	4,486	1.2482	0.00%
2003-08-13	0	2.800	2.700	2.800	-	-	0	0	-	1.248	1.204	1.248	-	-	0	-	0.00%
2003-08-12	0	2.800	2.750	2.800	-	-	0	0	-	1.248	1.226	1.248	-	-	0	-	0.00%
2003-08-11	0	2.800	2.700	-	-	-	0	0	-	1.248	1.204	-	-	-	0	-	0.00%
2003-08-08	0	2.800	-	-	-	-	0	0	-	1.248	-	-	-	-	0	-	0.00%
2003-08-07	0	2.800	2.700	2.900	-	-	0	0	-	1.248	1.204	1.293	-	-	0	-	0.00%
2003-08-06	0	2.800	2.700	-	-	-	0	0	-	1.248	1.204	-	-	-	0	-	0.00%
2003-08-05	0	2.800	2.600	-	-	-	0	0	-	1.248	1.159	-	-	-	0	-	0.00%
2003-08-04	0	2.800	2.800	2.825	2.700	2.700	10,000	27,000	2.7000	1.248	1.248	1.259	1.204	1.204	22,432	1.2036	0.00%
2003-08-01	0	2.800	2.600	2.800	-	-	0	0	-	1.248	1.159	1.248	-	-	0	-	0.00%
2003-07-31	0	2.800	2.800	-	2.700	2.700	10,000	27,000	2.7000	1.248	1.248	-	1.204	1.204	22,432	1.2036	0.00%
2003-07-30	0	2.800	2.600	2.800	-	-	0	0	-	1.248	1.159	1.248	-	-	0	-	-0.88%
2003-07-29	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-07-28	0	2.825	-	2.825	-	-	0	0	-	1.259	-	1.259	-	-	0	-	-0.88%
2003-07-25	0	2.850	-	-	-	-	0	0	-	1.271	-	-	-	-	0	-	0.00%
2003-07-24	0	2.850	-	-	-	-	0	0	-	1.271	-	-	-	-	0	-	0.00%
2003-07-23	0	2.850	-	2.850	-	-	0	0	-	1.271	-	1.271	-	-	0	-	0.00%
2003-07-22	0	2.850	-	-	-	-	28,000	79,800	2.8500	1.271	-	-	-	-	62,809	1.2705	0.00%
2003-07-21	0	2.850	2.750	2.850	2.850	2.850	14,000	39,900	2.8500	1.271	1.226	1.271	1.271	1.271	31,405	1.2705	0.88%
2003-07-18	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-17	0	2.825	2.800	2.850	-	-	0	0	-	1.259	1.248	1.271	-	-	0	-	0.00%
2003-07-16	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-15	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-14	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-11	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-10	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-09	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-08	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-07	0	2.825	-	2.825	-	-	0	0	-	1.259	-	1.259	-	-	0	-	0.00%
2003-07-04	0	2.825	-	2.825	-	-	0	0	-	1.259	-	1.259	-	-	0	-	0.00%
2003-07-03	0	2.825	-	2.850	-	-	0	0	-	1.259	-	1.271	-	-	0	-	0.00%
2003-07-02	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-30	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-27	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-26	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-25	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-24	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-23	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-20	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-19	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-18	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-17	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-16	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-13	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-12	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-11	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-10	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-09	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-06	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-05	0	2.825	-	-	-	-	0	0	-	1.259	-	-	-	-	0	-	0.00%
2003-06-03	0	2.825	2.825	-	2.800	2.825	54,000	151,750	2.8102	1.259	1.259	-	1.248	1.259	121,132	1.2528	0.00%
2003-06-02	0	2.825	-	-	2.800	2.825	280,000	784,750	2.8027	1.259	-	-	1.248	1.259	628,092	1.2494	0.89%
2003-05-30	0	2.800	2.800	-	2.700	2.800	8,000	22,000	2.7500	1.248	1.248	-	1.204	1.248	17,945	1.2259	0.00%
2003-05-29	0	2.800	-	2.800	-	-	0	0	-	1.248	-	1.248	-	-	0	-	0.00%
2003-05-28	0	2.800	-	2.800	-	-	0	0	-	1.248	-	1.248	-	-	0	-	-1.75%
2003-05-27	0	2.850	-	2.850	-	-	0	0	-	1.271	-	1.271	-	-	0	-	0.00%
2003-05-26	0	2.850	2.850	-	2.800	2.900	22,000	62,000	2.8182	1.271	1.271	-	1.248	1.293	49,350	1.2563	-1.72%
2003-05-23	0	2.900	-	2.900	-	-	0	0	-	1.293	-	1.293	-	-	0	-	-1.69%
2003-05-22	0	2.950	-	2.950	2.950	3.000	72,000	212,500	2.9514	1.315	-	1.315	1.315	1.337	161,509	1.3157	0.00%
2003-05-21	0	2.950	2.950	3.100	-	-	0	0	-	1.315	1.315	1.382	-	-	0	-	0.00%
2003-05-20	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-19	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-16	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-15	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-14	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-13	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-12	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-09	0	2.950	2.950	3.000	-	-	0	0	-	1.315	1.315	1.337	-	-	0	-	0.00%
2003-05-07	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-06	0	2.950	2.950	-	-	-	0	0	-	1.315	1.315	-	-	-	0	-	0.00%
2003-05-05	0	2.950	2.950	-	2.950	2.950	2,000	5,900	2.9500	1.315	1.315	-	1.315	1.315	4,486	1.3151	0.00%
2003-05-02	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-30	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-29	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-28	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-25	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-24	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-23	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-22	0	2.950	-	2.950	-	-	0	0	-	1.315	-	1.315	-	-	0	-	0.00%
2003-04-17	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-16	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-15	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-14	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-11	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-10	0	2.950	-	-	2.950	2.950	200,000	590,000	2.9500	1.315	-	-	1.315	1.315	448,637	1.3151	0.00%
2003-04-09	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-08	0	2.950	2.950	-	2.900	2.900	8,000	23,200	2.9000	1.315	1.315	-	1.293	1.293	17,945	1.2928	0.00%
2003-04-07	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-04	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-03	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-02	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-04-01	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-31	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-28	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-27	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-26	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-25	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-24	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-21	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-20	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-19	0	2.950	2.950	-	2.950	2.950	226,000	666,700	2.9500	1.315	1.315	-	1.315	1.315	506,960	1.3151	0.00%
2003-03-18	0	2.950	-	2.950	2.950	2.950	300,000	885,000	2.9500	1.315	-	1.315	1.315	1.315	672,955	1.3151	0.00%
2003-03-17	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-14	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-03-13	0	2.950	-	2.950	-	-	0	0	-	1.315	-	1.315	-	-	0	-	0.00%
2003-03-12	0	2.950	-	3.000	-	-	0	0	-	1.315	-	1.337	-	-	0	-	0.00%
2003-03-11	0	2.950	-	2.950	-	-	0	0	-	1.315	-	1.315	-	-	0	-	0.00%
2003-03-10	0	2.950	-	2.950	-	-	0	0	-	1.315	-	1.315	-	-	0	-	0.00%
2003-03-07	0	2.950	-	2.950	-	-	0	0	-	1.315	-	1.315	-	-	0	-	0.00%
2003-03-06	0	2.950	-	2.975	-	-	0	0	-	1.315	-	1.326	-	-	0	-	0.00%
2003-03-05	0	2.950	-	2.975	-	-	0	0	-	1.315	-	1.326	-	-	0	-	0.00%
2003-03-04	0	2.950	-	2.975	-	-	0	0	-	1.315	-	1.326	-	-	0	-	0.00%
2003-03-03	0	2.950	-	-	-	-	0	0	-	1.315	-	-	-	-	0	-	0.00%
2003-02-28	0	2.950	-	2.950	2.950	2.950	6,000	17,700	2.9500	1.315	-	1.315	1.315	1.315	13,459	1.3151	-0.84%
2003-02-27	0	2.975	-	2.975	-	-	0	0	-	1.326	-	1.326	-	-	0	-	0.00%
2003-02-26	0	2.975	-	2.975	-	-	0	0	-	1.326	-	1.326	-	-	0	-	-0.83%
2003-02-25	0	3.000	-	3.000	-	-	0	0	-	1.337	-	1.337	-	-	0	-	0.00%
2003-02-24	0	3.000	-	3.000	-	-	0	0	-	1.337	-	1.337	-	-	0	-	0.00%
2003-02-21	0	3.000	-	3.000	-	-	0	0	-	1.337	-	1.337	-	-	0	-	0.00%
2003-02-20	0	3.000	-	3.000	-	-	0	0	-	1.337	-	1.337	-	-	0	-	0.00%
2003-02-19	0	3.000	2.975	3.025	-	-	0	0	-	1.337	1.326	1.349	-	-	0	-	0.00%
2003-02-18	0	3.000	2.975	3.025	3.000	3.000	10,000	30,000	3.0000	1.337	1.326	1.349	1.337	1.337	22,432	1.3374	0.84%
2003-02-17	0	2.975	2.950	3.000	2.950	2.975	52,000	154,200	2.9654	1.326	1.315	1.337	1.315	1.326	116,646	1.3220	0.85%
2003-02-14	0	2.950	-	2.950	2.950	2.950	40,000	118,000	2.9500	1.315	-	1.315	1.315	1.315	89,727	1.3151	-0.17%
2003-02-13	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-12	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-11	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-10	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-07	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-06	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-05	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-02-04	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-30	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-29	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-28	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-27	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-24	0	2.955	2.950	3.000	-	-	0	0	-	1.317	1.315	1.337	-	-	0	-	0.00%
2003-01-23	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-22	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-21	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-20	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-17	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-16	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-15	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-14	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-13	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-10	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-09	0	2.955	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-08	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-07	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-06	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-03	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2003-01-02	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-31	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-30	0	2.975	-	2.975	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2002-12-27	0	2.975	-	2.975	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2002-12-24	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-23	0	2.975	-	2.975	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2002-12-20	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-19	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-18	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-17	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-16	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-13	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-12	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-11	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-10	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-09	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-06	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-05	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-04	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-03	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-12-02	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-29	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-28	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-27	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-26	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-25	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-22	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-21	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-20	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-19	0	2.975	-	2.975	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2002-11-18	0	2.975	-	-	-	-	0	0	-	1.317	-	-	-	-	0	-	0.00%
2002-11-15	0	2.975	2.975	-	2.950	2.975	110,000	327,000	2.9727	1.317	1.317	-	1.306	1.317	248,420	1.3163	0.85%
2002-11-14	0	2.950	2.950	-	-	-	0	0	-	1.306	1.306	-	-	-	0	-	0.00%
2002-11-13	0	2.950	2.950	-	2.950	2.950	6,000	17,700	2.9500	1.306	1.306	-	1.306	1.306	13,550	1.3063	-0.84%
2002-11-12	0	2.975	2.950	-	-	-	0	0	-	1.317	1.306	-	-	-	0	-	0.00%
2002-11-11	0	2.975	2.975	-	2.950	2.975	16,000	47,350	2.9594	1.317	1.317	-	1.306	1.317	36,134	1.3104	0.00%
2002-11-08	0	2.975	2.950	2.975	-	-	0	0	-	1.317	1.306	1.317	-	-	0	-	0.00%
2002-11-07	0	2.975	2.975	3.025	2.950	2.975	14,000	41,400	2.9571	1.317	1.317	1.339	1.306	1.317	31,617	1.3094	0.00%
2002-11-06	0	2.975	2.950	2.975	-	-	0	0	-	1.317	1.306	1.317	-	-	0	-	0.00%
2002-11-05	0	2.975	2.950	2.975	-	-	0	0	-	1.317	1.306	1.317	-	-	0	-	0.00%
2002-11-04	0	2.975	2.950	-	-	-	0	0	-	1.317	1.306	-	-	-	0	-	0.00%
2002-11-01	0	2.975	2.975	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.00%
2002-10-31	0	2.975	2.975	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.00%
2002-10-30	0	2.975	2.950	3.000	-	-	0	0	-	1.317	1.306	1.328	-	-	0	-	0.00%
2002-10-29	0	2.975	2.950	-	-	-	0	0	-	1.317	1.306	-	-	-	0	-	0.00%
2002-10-28	0	2.975	2.975	-	2.950	2.975	20,000	59,250	2.9625	1.317	1.317	-	1.306	1.317	45,167	1.3118	0.00%
2002-10-25	0	2.975	2.975	3.025	-	-	0	0	-	1.317	1.317	1.339	-	-	0	-	0.00%
2002-10-24	0	2.975	2.975	3.025	-	-	0	0	-	1.317	1.317	1.339	-	-	0	-	0.00%
2002-10-23	0	2.975	2.975	3.025	-	-	0	0	-	1.317	1.317	1.339	-	-	0	-	0.00%
2002-10-22	0	2.975	2.975	3.025	-	-	0	0	-	1.317	1.317	1.339	-	-	0	-	0.00%
2002-10-21	0	2.975	2.975	3.025	-	-	0	0	-	1.317	1.317	1.339	-	-	0	-	0.00%
2002-10-18	0	2.975	2.950	3.025	2.950	2.975	180,000	534,750	2.9708	1.317	1.306	1.339	1.306	1.317	406,506	1.3155	0.00%
2002-10-17	0	2.975	2.950	3.000	2.975	2.975	146,000	434,350	2.9750	1.317	1.306	1.328	1.317	1.317	329,721	1.3173	0.00%
2002-10-16	0	2.975	2.950	3.025	-	-	0	0	-	1.317	1.306	1.339	-	-	0	-	0.00%
2002-10-15	0	2.975	2.950	3.025	-	-	0	0	-	1.317	1.306	1.339	-	-	0	-	0.00%
2002-10-11	0	2.975	2.950	2.975	2.950	2.975	284,000	843,150	2.9688	1.317	1.306	1.317	1.306	1.317	641,376	1.3146	-1.65%
2002-10-10	0	3.025	2.975	3.025	-	-	0	0	-	1.339	1.317	1.339	-	-	0	-	0.00%
2002-10-09	0	3.025	2.975	3.025	3.000	3.025	12,000	36,150	3.0125	1.339	1.317	1.339	1.328	1.339	27,100	1.3339	0.83%
2002-10-08	0	3.000	2.975	3.000	2.975	3.000	24,000	71,900	2.9958	1.328	1.317	1.328	1.317	1.328	54,201	1.3265	0.84%
2002-10-07	0	2.975	2.975	3.000	2.950	2.975	10,000	29,650	2.9650	1.317	1.317	1.328	1.306	1.317	22,584	1.3129	0.85%
2002-10-04	0	2.950	2.950	3.000	2.900	2.950	90,000	263,000	2.9222	1.306	1.306	1.328	1.284	1.306	203,253	1.2940	1.72%
2002-10-03	0	2.900	2.875	2.900	2.850	2.900	138,000	393,800	2.8536	1.284	1.273	1.284	1.262	1.284	311,655	1.2636	0.00%
2002-10-02	0	2.900	-	2.900	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2002-09-30	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-27	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-26	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-25	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-24	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-23	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-20	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-19	0	2.900	-	2.900	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2002-09-18	0	2.900	-	2.950	-	-	0	0	-	1.284	-	1.306	-	-	0	-	0.00%
2002-09-17	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-16	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-13	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-12	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-11	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-10	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-09	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-06	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-05	0	2.900	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2002-09-04	0	2.900	-	2.900	-	-	0	0	-	1.284	-	1.284	-	-	0	-	-0.14%
2002-09-03	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-09-02	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-30	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-29	0	2.904	-	3.000	-	-	0	0	-	1.286	-	1.328	-	-	0	-	0.00%
2002-08-28	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-27	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-26	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-23	0	2.904	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	-0.00%
2002-08-22	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-21	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-20	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-19	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-16	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-15	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-14	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-13	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-12	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-09	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-08	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-07	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-06	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-05	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-08-02	0	2.950	-	-	2.900	2.950	240,000	698,000	2.9083	1.286	-	-	1.264	1.286	550,593	1.2677	0.00%
2002-08-01	0	2.950	2.900	2.950	-	-	0	0	-	1.286	1.264	1.286	-	-	0	-	0.00%
2002-07-31	0	2.950	2.900	2.950	-	-	0	0	-	1.286	1.264	1.286	-	-	0	-	0.00%
2002-07-30	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-07-29	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-07-26	0	2.950	-	2.950	-	-	0	0	-	1.286	-	1.286	-	-	0	-	0.00%
2002-07-25	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-07-24	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-07-23	0	2.950	-	-	-	-	0	0	-	1.286	-	-	-	-	0	-	0.00%
2002-07-22	0	2.950	-	-	2.950	2.950	2,900,000	8,663,150	2.9873	1.286	-	-	1.286	1.286	6,653,004	1.3021	0.00%
2002-07-19	0	2.950	2.900	-	2.950	2.950	10,000	29,500	2.9500	1.286	1.264	-	1.286	1.286	22,941	1.2859	1.72%
2002-07-18	0	2.900	2.900	2.950	2.900	2.900	2,000	5,800	2.9000	1.264	1.264	1.286	1.264	1.264	4,588	1.2641	0.00%
2002-07-17	0	2.900	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
2002-07-16	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-07-15	0	2.900	2.800	3.100	-	-	0	0	-	1.264	1.221	1.351	-	-	0	-	0.00%
2002-07-12	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-07-11	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-07-10	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-07-09	0	2.900	2.800	2.900	-	-	0	0	-	1.264	1.221	1.264	-	-	0	-	0.00%
2002-07-08	0	2.900	2.800	3.000	-	-	0	0	-	1.264	1.221	1.308	-	-	0	-	0.00%
2002-07-05	0	2.900	2.800	2.950	-	-	0	0	-	1.264	1.221	1.286	-	-	0	-	0.00%
2002-07-04	0	2.900	2.800	3.000	-	-	0	0	-	1.264	1.221	1.308	-	-	0	-	0.00%
2002-07-03	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-07-02	0	2.900	2.800	2.975	-	-	0	0	-	1.264	1.221	1.297	-	-	0	-	0.00%
2002-06-28	0	2.900	-	2.975	-	-	0	0	-	1.264	-	1.297	-	-	0	-	0.00%
2002-06-27	0	2.900	2.800	2.950	-	-	0	0	-	1.264	1.221	1.286	-	-	0	-	0.00%
2002-06-26	0	2.900	2.900	2.925	2.900	2.950	100,000	292,500	2.9250	1.264	1.264	1.275	1.264	1.286	229,414	1.2750	-3.33%
2002-06-25	0	3.000	2.800	3.000	-	-	0	0	-	1.308	1.221	1.308	-	-	0	-	0.00%
2002-06-24	0	3.000	2.800	3.000	-	-	0	0	-	1.308	1.221	1.308	-	-	0	-	0.00%
2002-06-21	0	3.000	2.950	3.025	-	-	2,300,000	6,785,000	2.9500	1.308	1.286	1.319	-	-	5,276,520	1.2859	0.00%
2002-06-20	0	3.000	2.800	3.000	-	-	0	0	-	1.308	1.221	1.308	-	-	0	-	0.00%
2002-06-19	0	3.000	2.800	3.025	-	-	0	0	-	1.308	1.221	1.319	-	-	0	-	0.00%
2002-06-18	0	3.000	2.800	3.075	2.950	3.000	210,000	626,100	2.9814	1.308	1.221	1.340	1.286	1.308	481,769	1.2996	0.00%
2002-06-17	0	3.000	2.800	3.050	-	-	0	0	-	1.308	1.221	1.329	-	-	0	-	0.00%
2002-06-14	0	3.000	2.800	-	2.975	3.000	80,000	238,250	2.9781	1.308	1.221	-	1.297	1.308	183,531	1.2981	0.84%
2002-06-13	0	2.975	2.800	3.000	-	-	0	0	-	1.297	1.221	1.308	-	-	0	-	0.00%
2002-06-12	0	2.975	2.800	-	-	-	0	0	-	1.297	1.221	-	-	-	0	-	0.00%
2002-06-11	0	2.975	2.925	3.000	2.925	2.975	60,000	176,000	2.9333	1.297	1.275	1.308	1.275	1.297	137,648	1.2786	1.71%
2002-06-10	0	2.925	2.800	3.000	-	-	0	0	-	1.275	1.221	1.308	-	-	0	-	0.00%
2002-06-07	0	2.925	2.925	3.050	2.925	3.000	4,000	11,850	2.9625	1.275	1.275	1.329	1.275	1.308	9,177	1.2913	0.00%
2002-06-06	0	2.925	2.925	3.000	-	-	2,000,000	5,850,000	2.9250	1.275	1.275	1.308	-	-	4,588,279	1.2750	0.00%
2002-06-05	0	2.925	2.800	-	-	-	0	0	-	1.275	1.221	-	-	-	0	-	0.00%
2002-06-04	0	2.925	2.925	3.000	-	-	0	0	-	1.275	1.275	1.308	-	-	0	-	0.00%
2002-06-03	0	2.925	2.925	3.000	2.925	2.925	200,000	585,000	2.9250	1.275	1.275	1.308	1.275	1.275	458,828	1.2750	-0.85%
2002-05-31	0	2.950	2.800	2.975	-	-	0	0	-	1.286	1.221	1.297	-	-	0	-	0.00%
2002-05-30	0	2.950	2.825	3.000	2.800	2.950	216,000	605,700	2.8042	1.286	1.231	1.308	1.221	1.286	495,534	1.2223	0.00%
2002-05-29	0	2.950	2.925	3.000	2.900	2.950	110,000	323,250	2.9386	1.286	1.275	1.308	1.264	1.286	252,355	1.2809	1.72%
2002-05-28	0	2.900	2.800	2.925	-	-	0	0	-	1.264	1.221	1.275	-	-	0	-	0.00%
2002-05-27	0	2.900	2.800	2.975	2.875	2.900	122,000	352,550	2.8898	1.264	1.221	1.297	1.253	1.264	279,885	1.2596	0.87%
2002-05-24	0	2.875	2.800	2.875	-	-	0	0	-	1.253	1.221	1.253	-	-	0	-	-1.71%
2002-05-23	0	2.925	2.825	2.975	-	-	0	0	-	1.275	1.231	1.297	-	-	0	-	0.00%
2002-05-22	0	2.925	2.800	2.925	2.925	2.925	64,000	187,200	2.9250	1.275	1.221	1.275	1.275	1.275	146,825	1.2750	0.00%
2002-05-21	0	2.925	2.925	3.000	2.925	2.925	16,000	46,800	2.9250	1.275	1.275	1.308	1.275	1.275	36,706	1.2750	0.00%
2002-05-17	0	2.925	2.925	3.000	2.925	2.925	44,000	128,700	2.9250	1.275	1.275	1.308	1.275	1.275	100,942	1.2750	0.00%
2002-05-16	0	2.925	2.925	3.000	-	-	0	0	-	1.275	1.275	1.308	-	-	0	-	0.00%
2002-05-15	0	2.925	2.925	3.050	-	-	0	0	-	1.275	1.275	1.329	-	-	0	-	0.86%
2002-05-14	0	2.900	2.800	3.000	-	-	0	0	-	1.264	1.221	1.308	-	-	0	-	0.00%
2002-05-13	0	2.900	2.800	-	2.800	3.000	98,000	293,200	2.9918	1.264	1.221	-	1.221	1.308	224,826	1.3041	-1.69%
2002-05-10	0	2.950	2.800	-	-	-	0	0	-	1.286	1.221	-	-	-	0	-	0.00%
2002-05-09	0	2.950	2.925	3.100	-	-	0	0	-	1.286	1.275	1.351	-	-	0	-	0.00%
2002-05-08	0	2.950	2.950	3.150	2.950	2.950	100,000	295,000	2.9500	1.286	1.286	1.373	1.286	1.286	229,414	1.2859	0.85%
2002-05-07	0	2.925	2.925	2.950	2.900	2.900	40,000	116,000	2.9000	1.275	1.275	1.286	1.264	1.264	91,766	1.2641	0.86%
2002-05-06	0	2.900	2.900	3.025	2.900	2.900	50,000	145,000	2.9000	1.264	1.264	1.319	1.264	1.264	114,707	1.2641	0.00%
2002-05-03	0	2.900	2.800	-	-	-	1,000	2,900	2.9000	1.264	1.221	-	-	-	2,294	1.2641	0.00%
2002-05-02	0	2.900	2.800	-	-	-	0	0	-	1.264	1.221	-	-	-	0	-	0.00%
2002-04-30	0	2.900	2.800	2.900	2.900	2.900	20,000	58,000	2.9000	1.264	1.221	1.264	1.264	1.264	45,883	1.2641	-0.85%
2002-04-29	0	2.925	2.800	-	-	-	1,000	2,700	2.7000	1.275	1.221	-	-	-	2,294	1.1769	0.00%
2002-04-26	0	2.925	2.800	-	-	-	0	0	-	1.275	1.221	-	-	-	0	-	0.00%
2002-04-25	0	2.925	2.875	2.925	2.925	2.925	40,000	117,000	2.9250	1.275	1.253	1.275	1.275	1.275	91,766	1.2750	0.00%
2002-04-24	0	2.925	2.800	2.925	2.925	3.100	540,000	1,621,300	3.0024	1.275	1.221	1.275	1.275	1.351	1,238,835	1.3087	4.46%
2002-04-23	0	2.800	2.800	3.000	-	-	0	0	-	1.221	1.221	1.308	-	-	0	-	0.00%
2002-04-22	0	2.800	2.800	-	2.800	2.825	100,000	280,350	2.8035	1.221	1.221	-	1.221	1.231	229,414	1.2220	0.00%
2002-04-19	0	2.800	2.800	-	-	-	0	0	-	1.221	1.221	-	-	-	0	-	0.90%
2002-04-18	0	2.775	2.775	-	2.775	2.775	100,000	277,500	2.7750	1.210	1.210	-	1.210	1.210	229,414	1.2096	-1.77%
2002-04-17	0	2.825	2.775	-	-	-	0	0	-	1.231	1.210	-	-	-	0	-	0.00%
2002-04-16	0	2.825	2.775	-	-	-	0	0	-	1.231	1.210	-	-	-	0	-	0.00%
2002-04-15	0	2.825	2.800	2.825	-	-	0	0	-	1.231	1.221	1.231	-	-	0	-	-0.88%
2002-04-12	0	2.850	2.800	2.850	2.850	2.900	14,000	40,400	2.8857	1.242	1.221	1.242	1.242	1.264	32,118	1.2579	1.79%
2002-04-11	0	2.800	2.775	3.000	2.800	2.800	10,000	28,000	2.8000	1.221	1.210	1.308	1.221	1.221	22,941	1.2205	-2.61%
2002-04-10	0	2.875	2.775	-	-	-	0	0	-	1.253	1.210	-	-	-	0	-	0.00%
2002-04-09	0	2.875	2.775	-	-	-	0	0	-	1.253	1.210	-	-	-	0	-	0.00%
2002-04-08	0	2.875	2.775	-	-	-	0	0	-	1.253	1.210	-	-	-	0	-	0.00%
2002-04-04	0	2.875	2.775	-	-	-	0	0	-	1.253	1.210	-	-	-	0	-	0.00%
2002-04-03	0	2.875	2.775	-	-	-	0	0	-	1.253	1.210	-	-	-	0	-	0.00%
2002-04-02	0	2.875	2.775	-	2.875	2.875	2,000	5,750	2.8750	1.253	1.210	-	1.253	1.253	4,588	1.2532	5.50%
2002-03-28	0	2.725	2.725	2.800	2.725	2.725	2,000	5,450	2.7250	1.188	1.188	1.221	1.188	1.188	4,588	1.1878	-1.80%
2002-03-27	0	2.775	2.725	-	-	-	0	0	-	1.210	1.188	-	-	-	0	-	0.00%
2002-03-26	0	2.775	2.700	2.825	-	-	0	0	-	1.210	1.177	1.231	-	-	0	-	0.00%
2002-03-25	0	2.775	2.775	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.91%
2002-03-22	0	2.750	2.750	-	2.750	2.750	130,000	357,500	2.7500	1.199	1.199	-	1.199	1.199	298,238	1.1987	3.77%
2002-03-21	0	2.650	2.650	-	2.650	2.650	100,000	265,000	2.6500	1.155	1.155	-	1.155	1.155	229,414	1.1551	0.00%
2002-03-20	0	2.650	2.625	-	-	-	0	0	-	1.155	1.144	-	-	-	0	-	0.00%
2002-03-19	0	2.650	2.650	-	-	-	0	0	-	1.155	1.155	-	-	-	0	-	0.00%
2002-03-18	0	2.650	2.650	-	2.650	2.700	130,000	346,500	2.6654	1.155	1.155	-	1.155	1.177	298,238	1.1618	-1.85%
2002-03-15	0	2.700	-	2.750	-	-	0	0	-	1.177	-	1.199	-	-	0	-	0.00%
2002-03-14	0	2.700	2.500	2.800	-	-	0	0	-	1.177	1.090	1.221	-	-	0	-	0.00%
2002-03-13	0	2.700	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2002-03-12	0	2.700	-	2.750	2.700	2.700	100,000	270,000	2.7000	1.177	-	1.199	1.177	1.177	229,414	1.1769	0.00%
2002-03-11	0	2.700	-	2.750	-	-	0	0	-	1.177	-	1.199	-	-	0	-	0.00%
2002-03-08	0	2.700	2.550	2.750	-	-	0	0	-	1.177	1.112	1.199	-	-	0	-	0.00%
2002-03-07	0	2.700	-	2.700	-	-	0	0	-	1.177	-	1.177	-	-	0	-	0.00%
2002-03-06	0	2.700	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2002-03-05	0	2.700	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2002-03-04	0	2.700	-	-	-	-	0	0	-	1.177	-	-	-	-	0	-	0.00%
2002-03-01	0	2.700	2.700	2.800	2.700	2.700	10,000	27,000	2.7000	1.177	1.177	1.221	1.177	1.177	22,941	1.1769	3.85%
2002-02-28	0	2.600	2.550	-	-	-	0	0	-	1.133	1.112	-	-	-	0	-	0.00%
2002-02-27	0	2.600	2.550	-	-	-	0	0	-	1.133	1.112	-	-	-	0	-	0.00%
2002-02-26	0	2.600	2.550	-	-	-	0	0	-	1.133	1.112	-	-	-	0	-	0.00%
2002-02-25	0	2.600	2.600	-	2.600	2.600	20,000	52,000	2.6000	1.133	1.133	-	1.133	1.133	45,883	1.1333	1.96%
2002-02-22	0	2.550	2.500	2.600	-	-	0	0	-	1.112	1.090	1.133	-	-	0	-	0.00%
2002-02-21	0	2.550	2.525	-	2.550	2.600	150,000	387,500	2.5833	1.112	1.101	-	1.112	1.133	344,121	1.1261	0.99%
2002-02-20	0	2.525	2.525	-	-	-	0	0	-	1.101	1.101	-	-	-	0	-	1.00%
2002-02-19	0	2.500	2.500	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	0.00%
2002-02-18	0	2.500	2.500	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	0.00%
2002-02-15	0	2.500	2.500	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	0.00%
2002-02-11	0	2.500	2.500	2.600	-	-	0	0	-	1.090	1.090	1.133	-	-	0	-	0.00%
2002-02-08	0	2.500	2.500	-	2.500	2.550	100,000	252,000	2.5200	1.090	1.090	-	1.090	1.112	229,414	1.0985	0.00%
2002-02-07	0	2.500	2.500	2.550	-	-	0	0	-	1.090	1.090	1.112	-	-	0	-	0.00%
2002-02-06	0	2.500	2.500	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	0.00%
2002-02-05	0	2.500	2.500	2.550	-	-	0	0	-	1.090	1.090	1.112	-	-	0	-	0.00%
2002-02-04	0	2.500	2.500	2.550	-	-	0	0	-	1.090	1.090	1.112	-	-	0	-	0.00%
2002-02-01	0	2.500	2.500	2.600	2.500	2.500	20,000	50,000	2.5000	1.090	1.090	1.133	1.090	1.090	45,883	1.0897	0.00%
2002-01-31	0	2.500	2.500	2.600	-	-	0	0	-	1.090	1.090	1.133	-	-	0	-	0.00%
2002-01-30	0	2.500	2.500	2.600	2.500	2.500	122,000	305,000	2.5000	1.090	1.090	1.133	1.090	1.090	279,885	1.0897	0.00%
2002-01-29	0	2.500	2.500	2.600	2.500	2.500	20,000	50,000	2.5000	1.090	1.090	1.133	1.090	1.090	45,883	1.0897	0.00%
2002-01-28	0	2.500	2.500	2.550	-	-	0	0	-	1.090	1.090	1.112	-	-	0	-	0.00%
2002-01-25	0	2.500	2.500	-	2.500	2.525	60,000	150,500	2.5083	1.090	1.090	-	1.090	1.101	137,648	1.0934	-0.20%
2002-01-24	0	2.525	2.450	2.550	2.500	2.550	628,000	1,579,250	2.5147	1.092	1.059	1.103	1.081	1.103	1,452,222	1.0875	1.00%
2002-01-23	0	2.500	2.500	2.525	2.425	2.700	1,050,000	2,610,100	2.4858	1.081	1.081	1.092	1.049	1.168	2,428,079	1.0750	3.09%
2002-01-22	0	2.425	2.400	2.425	2.300	2.425	752,000	1,784,850	2.3735	1.049	1.038	1.049	0.995	1.049	1,738,967	1.0264	7.78%
2002-01-21	0	2.250	2.250	-	2.200	2.200	100,000	220,000	2.2000	0.973	0.973	-	0.951	0.951	231,246	0.9514	4.65%
2002-01-18	0	2.150	2.150	-	-	-	0	0	-	0.930	0.930	-	-	-	0	-	1.18%
2002-01-17	0	2.125	2.125	-	2.100	2.100	40,000	84,000	2.1000	0.919	0.919	-	0.908	0.908	92,498	0.9081	-1.16%
2002-01-16	0	2.150	2.100	-	2.075	2.150	330,000	689,500	2.0894	0.930	0.908	-	0.897	0.930	763,110	0.9035	3.61%
2002-01-15	0	2.075	2.075	-	2.050	2.050	200,000	410,000	2.0500	0.897	0.897	-	0.887	0.887	462,491	0.8865	1.22%
2002-01-14	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2002-01-11	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2002-01-10	0	2.050	2.025	-	-	-	0	0	-	0.887	0.876	-	-	-	0	-	0.00%
2002-01-09	0	2.050	2.050	-	2.050	2.050	20,000	41,000	2.0500	0.887	0.887	-	0.887	0.887	46,249	0.8865	0.00%
2002-01-08	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2002-01-07	0	2.050	2.050	-	2.050	2.050	1,300,000	2,665,000	2.0500	0.887	0.887	-	0.887	0.887	3,006,193	0.8865	0.00%
2002-01-04	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	1.23%
2002-01-03	0	2.025	2.025	-	-	-	0	0	-	0.876	0.876	-	-	-	0	-	0.00%
2002-01-02	0	2.025	2.025	-	-	-	0	0	-	0.876	0.876	-	-	-	0	-	1.25%
2001-12-31	0	2.000	2.000	2.100	-	-	0	0	-	0.865	0.865	0.908	-	-	0	-	0.00%
2001-12-28	0	2.000	2.000	2.050	2.000	2.000	1,542,000	3,084,000	2.0000	0.865	0.865	0.887	0.865	0.865	3,565,807	0.8649	-2.44%
2001-12-27	0	2.050	2.025	2.050	2.050	2.050	100,000	205,000	2.0500	0.887	0.876	0.887	0.887	0.887	231,246	0.8865	0.00%
2001-12-24	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2001-12-21	0	2.050	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
2001-12-20	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2001-12-19	0	2.050	2.050	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
2001-12-18	0	2.050	-	-	-	-	2,000,000	4,100,000	2.0500	0.887	-	-	-	-	4,624,912	0.8865	0.00%
2001-12-17	0	2.050	2.000	2.200	-	-	0	0	-	0.887	0.865	0.951	-	-	0	-	0.00%
2001-12-14	0	2.050	2.050	-	2.000	2.050	2,027,200	4,147,240	2.0458	0.887	0.887	-	0.865	0.887	4,687,810	0.8847	0.00%
2001-12-13	0	2.050	2.000	2.050	2.050	2.050	492,000	1,008,600	2.0500	0.887	0.865	0.887	0.887	0.887	1,137,728	0.8865	0.00%
2001-12-12	0	2.050	2.050	2.300	2.050	2.050	20,000	41,000	2.0500	0.887	0.887	0.995	0.887	0.887	46,249	0.8865	-2.38%
2001-12-11	0	2.100	-	2.300	-	-	200,000	420,000	2.1000	0.908	-	0.995	-	-	462,491	0.9081	0.00%
2001-12-10	0	2.100	2.100	2.200	-	-	0	0	-	0.908	0.908	0.951	-	-	0	-	0.00%
2001-12-07	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-12-06	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-12-05	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-12-04	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-12-03	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-11-30	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-11-29	0	2.100	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2001-11-28	0	2.100	2.100	-	-	-	0	0	-	0.908	0.908	-	-	-	0	-	0.00%
2001-11-27	0	2.100	2.100	-	2.100	2.100	4,000	8,400	2.1000	0.908	0.908	-	0.908	0.908	9,250	0.9081	-2.33%
2001-11-26	0	2.150	-	2.150	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2001-11-23	0	2.150	-	2.150	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2001-11-22	0	2.150	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2001-11-21	0	2.150	-	2.150	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2001-11-20	0	2.150	-	-	2.150	2.150	10,000	21,500	2.1500	0.930	-	-	0.930	0.930	23,125	0.9297	4.88%
2001-11-19	0	2.050	-	-	2.050	2.050	100,000	205,000	2.0500	0.887	-	-	0.887	0.887	231,246	0.8865	-2.38%
2001-11-16	0	2.100	2.100	2.200	2.100	2.100	38,000	79,800	2.1000	0.908	0.908	0.951	0.908	0.908	87,873	0.9081	2.44%
2001-11-15	0	2.050	2.050	2.150	2.050	2.050	60,000	123,000	2.0500	0.887	0.887	0.930	0.887	0.887	138,747	0.8865	2.50%
2001-11-14	0	2.000	2.000	-	-	-	0	0	-	0.865	0.865	-	-	-	0	-	0.50%
2001-11-13	0	1.990	1.990	-	-	-	0	0	-	0.861	0.861	-	-	-	0	-	1.02%
2001-11-12	0	1.970	1.970	-	1.970	1.970	22,000	43,340	1.9700	0.852	0.852	-	0.852	0.852	50,874	0.8519	1.03%
2001-11-09	0	1.950	1.950	-	-	-	1,500,000	2,925,000	1.9500	0.843	0.843	-	-	-	3,468,684	0.8433	0.00%
2001-11-08	0	1.950	1.950	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	0.00%
2001-11-07	0	1.950	1.930	-	-	-	0	0	-	0.843	0.835	-	-	-	0	-	0.00%
2001-11-06	0	1.950	1.950	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	0.00%
2001-11-05	0	1.950	1.950	1.980	-	-	0	0	-	0.843	0.843	0.856	-	-	0	-	1.04%
2001-11-02	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-11-01	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-31	0	1.930	1.930	2.000	-	-	0	0	-	0.835	0.835	0.865	-	-	0	-	0.00%
2001-10-30	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-29	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-26	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-24	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-23	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-22	0	1.930	1.930	-	1.930	1.930	10,000	19,300	1.9300	0.835	0.835	-	0.835	0.835	23,125	0.8346	0.00%
2001-10-19	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-18	0	1.930	1.930	2.000	-	-	0	0	-	0.835	0.835	0.865	-	-	0	-	0.00%
2001-10-17	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.00%
2001-10-16	0	1.930	1.930	-	-	-	0	0	-	0.835	0.835	-	-	-	0	-	0.52%
2001-10-15	0	1.920	1.920	-	1.920	1.950	352,000	679,600	1.9307	0.830	0.830	-	0.830	0.843	813,984	0.8349	-0.52%
2001-10-12	0	1.930	1.920	1.930	1.930	1.950	1,340,000	2,598,100	1.9389	0.835	0.830	0.835	0.835	0.843	3,098,691	0.8385	-0.52%
2001-10-11	0	1.940	1.930	1.940	1.940	1.940	230,000	446,200	1.9400	0.839	0.835	0.839	0.839	0.839	531,865	0.8389	-0.51%
2001-10-10	0	1.950	1.930	1.950	1.950	1.950	30,000	58,500	1.9500	0.843	0.835	0.843	0.843	0.843	69,374	0.8433	0.00%
2001-10-09	0	1.950	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2001-10-08	0	1.950	1.950	-	1.950	1.950	4,000	7,800	1.9500	0.843	0.843	-	0.843	0.843	9,250	0.8433	2.63%
2001-10-05	0	1.900	1.900	-	1.880	1.880	4,000	7,520	1.8800	0.822	0.822	-	0.813	0.813	9,250	0.8130	-3.06%
2001-10-04	0	1.960	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	0.00%
2001-10-03	0	1.960	-	1.960	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2001-09-28	0	1.960	-	-	1.960	1.960	550,000	1,078,000	1.9600	0.848	-	-	0.848	0.848	1,271,851	0.8476	0.00%
2001-09-27	0	1.960	1.960	-	-	-	0	0	-	0.848	0.848	-	-	-	0	-	1.03%
2001-09-26	0	1.940	1.940	-	1.900	1.900	20,000	38,000	1.9000	0.839	0.839	-	0.822	0.822	46,249	0.8216	0.00%
2001-09-25	0	1.940	1.940	-	1.900	1.900	4,000	7,600	1.9000	0.839	0.839	-	0.822	0.822	9,250	0.8216	-1.52%
2001-09-24	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-21	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-20	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-19	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-18	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-17	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-14	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-13	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-12	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-11	0	1.970	1.970	2.100	1.970	1.970	100,000	197,000	1.9700	0.852	0.852	0.908	0.852	0.852	231,246	0.8519	0.51%
2001-09-10	0	1.960	1.960	-	-	-	0	0	-	0.848	0.848	-	-	-	0	-	0.00%
2001-09-07	0	1.960	-	-	1.950	1.970	100,000	196,000	1.9600	0.848	-	-	0.843	0.852	231,246	0.8476	-0.51%
2001-09-06	0	1.970	1.970	-	-	-	2,000,000	3,940,000	1.9700	0.852	0.852	-	-	-	4,624,912	0.8519	0.00%
2001-09-05	0	1.970	1.970	-	1.950	1.980	136,000	266,180	1.9572	0.852	0.852	-	0.843	0.856	314,494	0.8464	0.00%
2001-09-04	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-09-03	0	1.970	-	1.970	-	-	0	0	-	0.852	-	0.852	-	-	0	-	0.00%
2001-08-31	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-30	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-29	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-28	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-27	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-24	0	1.970	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-23	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-22	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-21	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-20	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-17	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-16	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-15	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-14	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-13	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-10	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-09	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-08	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-07	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-06	0	2.000	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.00%
2001-08-03	0	2.000	2.000	-	-	-	0	0	-	0.852	0.852	-	-	-	0	-	1.01%
2001-08-02	0	1.980	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2001-08-01	0	1.980	-	2.000	1.960	1.980	30,000	59,200	1.9733	0.843	-	0.852	0.835	0.843	70,430	0.8405	2.06%
2001-07-31	0	1.940	1.940	-	-	-	0	0	-	0.826	0.826	-	-	-	0	-	1.04%
2001-07-30	0	1.920	1.920	-	1.900	1.900	2,000	3,800	1.9000	0.818	0.818	-	0.809	0.809	4,695	0.8093	0.00%
2001-07-27	0	1.920	-	1.950	-	-	5,000	9,680	1.9360	0.818	-	0.831	-	-	11,738	0.8246	0.00%
2001-07-26	0	1.920	-	1.920	1.950	1.950	40,000	78,000	1.9500	0.818	-	0.818	0.831	0.831	93,907	0.8306	0.00%
2001-07-24	0	1.920	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-07-23	0	1.920	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-07-20	0	1.920	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-07-19	0	1.920	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-07-18	0	1.920	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
2001-07-17	0	1.920	-	1.950	1.920	1.920	50,000	96,000	1.9200	0.818	-	0.831	0.818	0.818	117,384	0.8178	1.05%
2001-07-16	0	1.900	-	1.950	1.900	1.900	50,000	95,000	1.9000	0.809	-	0.831	0.809	0.809	117,384	0.8093	1.06%
2001-07-13	0	1.880	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2001-07-12	0	1.880	-	1.900	1.860	1.880	74,000	138,360	1.8697	0.801	-	0.809	0.792	0.801	173,728	0.7964	0.53%
2001-07-11	0	1.870	-	1.870	1.870	1.870	50,000	93,500	1.8700	0.797	-	0.797	0.797	0.797	117,384	0.7965	1.08%
2001-07-10	0	1.850	1.850	1.870	1.850	1.860	100,000	185,500	1.8550	0.788	0.788	0.797	0.788	0.792	234,767	0.7901	0.54%
2001-07-09	0	1.840	-	-	-	-	50,000	92,000	1.8400	0.784	-	-	-	-	117,384	0.7838	0.00%
2001-07-05	0	1.840	-	-	-	-	0	0	-	0.784	-	-	-	-	0	-	0.00%
2001-07-04	0	1.840	-	-	-	-	0	0	-	0.784	-	-	-	-	0	-	0.00%
2001-07-03	0	1.840	1.840	-	-	-	0	0	-	0.784	0.784	-	-	-	0	-	2.22%
2001-06-29	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-28	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-27	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-26	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-22	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-21	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-20	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-19	0	1.800	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
2001-06-18	0	1.800	1.800	-	-	-	0	0	-	0.767	0.767	-	-	-	0	-	1.69%
2001-06-15	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-14	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-13	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-12	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-11	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-08	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-06-07	0	1.770	-	1.770	1.770	1.770	32,000	56,640	1.7700	0.754	-	0.754	0.754	0.754	75,125	0.7539	0.00%
2001-06-06	0	1.770	1.770	1.800	-	-	0	0	-	0.754	0.754	0.767	-	-	0	-	0.00%
2001-06-05	0	1.770	1.770	-	-	-	0	0	-	0.754	0.754	-	-	-	0	-	0.00%
2001-06-04	0	1.770	1.770	-	-	-	0	0	-	0.754	0.754	-	-	-	0	-	0.00%
2001-06-01	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-31	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-30	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-29	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-28	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-25	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-24	0	1.770	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2001-05-23	0	1.770	-	1.770	1.770	1.770	20,000	35,400	1.7700	0.754	-	0.754	0.754	0.754	46,953	0.7539	0.57%
2001-05-22	0	1.760	1.760	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.57%
2001-05-21	0	1.750	1.750	-	-	-	0	0	-	0.745	0.745	-	-	-	0	-	1.16%
2001-05-18	0	1.730	1.730	-	-	-	0	0	-	0.737	0.737	-	-	-	0	-	0.58%
2001-05-17	0	1.720	1.720	-	1.700	1.700	180,000	306,000	1.7000	0.733	0.733	-	0.724	0.724	422,581	0.7241	1.18%
2001-05-16	0	1.700	-	1.700	-	-	0	0	-	0.724	-	0.724	-	-	0	-	-0.58%
2001-05-15	0	1.710	-	1.710	-	-	0	0	-	0.728	-	0.728	-	-	0	-	-0.58%
2001-05-14	0	1.720	-	1.720	-	-	0	0	-	0.733	-	0.733	-	-	0	-	-0.58%
2001-05-11	0	1.730	-	1.730	-	-	0	0	-	0.737	-	0.737	-	-	0	-	0.00%
2001-05-10	0	1.730	-	-	-	-	0	0	-	0.737	-	-	-	-	0	-	0.00%
2001-05-09	0	1.730	1.730	-	1.730	1.730	60,000	103,800	1.7300	0.737	0.737	-	0.737	0.737	140,860	0.7369	0.00%
2001-05-08	0	1.730	-	1.730	1.730	1.730	20,000	34,600	1.7300	0.737	-	0.737	0.737	0.737	46,953	0.7369	0.00%
2001-05-07	0	1.730	-	-	-	-	0	0	-	0.737	-	-	-	-	0	-	0.00%
2001-05-04	0	1.730	1.730	-	1.720	1.730	400,000	690,000	1.7250	0.737	0.737	-	0.733	0.737	939,068	0.7348	1.17%
2001-05-03	0	1.710	1.710	-	1.700	1.710	450,000	767,500	1.7056	0.728	0.728	-	0.724	0.728	1,056,452	0.7265	0.59%
2001-05-02	0	1.700	1.700	-	1.700	1.700	500,000	850,000	1.7000	0.724	0.724	-	0.724	0.724	1,173,835	0.7241	0.00%
2001-04-27	0	1.700	1.700	-	1.700	1.700	360,000	612,000	1.7000	0.724	0.724	-	0.724	0.724	845,162	0.7241	0.00%
2001-04-26	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-25	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-24	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-23	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-20	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-19	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-18	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-17	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-12	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-11	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-10	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-09	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-06	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-04	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-03	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-04-02	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-30	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-29	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-28	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-27	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-26	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-03-23	0	1.700	1.700	-	1.700	1.700	16,000	27,200	1.7000	0.724	0.724	-	0.724	0.724	37,563	0.7241	-0.58%
2001-03-22	0	1.710	-	1.710	-	-	0	0	-	0.728	-	0.728	-	-	0	-	-0.58%
2001-03-21	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-20	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-19	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-16	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-15	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-14	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-13	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-12	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-09	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-08	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-07	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-06	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-05	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-02	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-03-01	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-28	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-27	0	1.720	-	1.720	1.720	1.720	130,000	223,600	1.7200	0.733	-	0.733	0.733	0.733	305,197	0.7326	0.00%
2001-02-26	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-23	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-22	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-21	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-20	0	1.720	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
2001-02-19	0	1.720	-	-	-	-	3,500,000	6,020,000	1.7200	0.733	-	-	-	-	8,216,848	0.7326	0.00%
2001-02-16	0	1.720	1.720	-	1.700	1.700	140,000	238,000	1.7000	0.733	0.733	-	0.724	0.724	328,674	0.7241	1.18%
2001-02-15	0	1.700	-	1.700	-	-	0	0	-	0.724	-	0.724	-	-	0	-	0.00%
2001-02-14	0	1.700	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2001-02-13	0	1.700	-	1.700	-	-	0	0	-	0.724	-	0.724	-	-	0	-	-1.73%
2001-02-12	0	1.730	-	1.730	-	-	0	0	-	0.737	-	0.737	-	-	0	-	-3.03%
2001-02-09	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-08	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-07	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-06	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-05	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-02	0	1.784	-	1.790	-	-	0	0	-	0.760	-	0.762	-	-	0	-	0.00%
2001-02-01	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-31	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-30	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-29	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-23	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-22	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-19	0	1.784	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-18	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-17	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-16	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-15	0	1.800	1.800	-	1.800	1.800	2,000	3,600	1.8000	0.760	0.760	-	0.760	0.760	4,737	0.7599	0.00%
2001-01-12	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-01-11	0	1.800	-	1.800	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2001-01-10	0	1.800	1.800	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	0.00%
2001-01-09	0	1.800	1.800	-	1.800	1.800	30,000	54,000	1.8000	0.760	0.760	-	0.760	0.760	71,062	0.7599	1.69%
2001-01-08	0	1.770	1.770	-	-	-	0	0	-	0.747	0.747	-	-	-	0	-	2.31%
2001-01-05	0	1.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2001-01-04	0	1.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2001-01-03	0	1.730	1.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	6.79%
2001-01-02	0	1.620	1.620	-	1.590	1.640	200,000	321,800	1.6090	0.684	0.684	-	0.671	0.692	473,745	0.6793	-4.71%
2000-12-29	0	1.700	1.700	-	-	-	0	0	-	0.718	0.718	-	-	-	0	-	3.03%
2000-12-28	0	1.650	-	1.650	1.650	1.650	20,000	33,000	1.6500	0.697	-	0.697	0.697	0.697	47,375	0.6966	3.12%
2000-12-27	0	1.600	-	1.600	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-5.88%
2000-12-22	0	1.700	-	-	-	-	0	0	-	0.718	-	-	-	-	0	-	0.00%
2000-12-21	0	1.700	-	1.700	-	-	0	0	-	0.718	-	0.718	-	-	0	-	-5.56%
2000-12-20	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2000-12-19	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2000-12-18	0	1.800	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2000-12-15	0	1.800	-	1.800	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-5.26%
2000-12-14	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-13	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-12	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-11	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-08	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-07	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-06	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-05	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-12-04	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-12-01	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-11-30	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-11-29	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-28	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-27	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-24	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-23	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-22	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-21	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	-2.56%
2000-11-20	0	1.950	-	1.950	-	-	0	0	-	0.823	-	0.823	-	-	0	-	-1.02%
2000-11-17	0	1.970	1.970	-	1.930	1.970	326,000	634,300	1.9457	0.832	0.832	-	0.815	0.832	772,205	0.8214	2.60%
2000-11-16	0	1.920	1.920	-	1.920	1.920	300,000	576,000	1.9200	0.811	0.811	-	0.811	0.811	710,618	0.8106	1.05%
2000-11-15	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-11-14	0	1.900	-	-	1.900	1.900	10,000	19,000	1.9000	0.802	-	-	0.802	0.802	23,687	0.8021	0.00%
2000-11-13	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-11-10	0	1.900	-	-	-	-	100,000	185,000	1.8500	0.802	-	-	-	-	236,873	0.7810	0.00%
2000-11-09	0	1.900	-	-	-	-	0	0	-	0.802	-	-	-	-	0	-	0.00%
2000-11-08	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-07	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-06	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-03	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	0.00%
2000-11-02	0	1.900	-	1.900	1.950	1.960	20,000	39,100	1.9550	0.802	-	0.802	0.823	0.827	47,375	0.8253	-3.55%
2000-11-01	0	1.970	1.970	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	0.51%
2000-10-31	0	1.960	1.960	-	-	-	0	0	-	0.827	0.827	-	-	-	0	-	0.51%
2000-10-30	0	1.950	1.950	-	-	-	0	0	-	0.823	0.823	-	-	-	0	-	0.52%
2000-10-27	0	1.940	1.930	-	1.940	1.940	450,000	873,000	1.9400	0.819	0.815	-	0.819	0.819	1,065,927	0.8190	0.52%
2000-10-26	0	1.930	1.920	-	1.930	1.930	450,000	868,500	1.9300	0.815	0.811	-	0.815	0.815	1,065,927	0.8148	0.52%
2000-10-25	0	1.920	1.920	-	1.920	1.920	2,000	3,840	1.9200	0.811	0.811	-	0.811	0.811	4,737	0.8106	0.00%
2000-10-24	0	1.920	1.910	-	-	-	0	0	-	0.811	0.806	-	-	-	0	-	0.00%
2000-10-23	0	1.920	1.910	-	1.910	1.920	550,000	1,053,500	1.9155	0.811	0.806	-	0.806	0.811	1,302,799	0.8086	1.05%
2000-10-20	0	1.900	-	-	1.900	1.920	470,000	902,000	1.9191	0.802	-	-	0.802	0.811	1,113,301	0.8102	0.00%
2000-10-19	0	1.900	1.900	-	1.890	1.890	560,000	1,058,400	1.8900	0.802	0.802	-	0.798	0.798	1,326,487	0.7979	0.53%
2000-10-18	0	1.890	-	1.890	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2000-10-17	0	1.890	-	1.890	1.890	1.900	230,000	434,900	1.8909	0.798	-	0.798	0.798	0.802	544,807	0.7983	-0.53%
2000-10-16	0	1.900	-	1.900	-	-	0	0	-	0.802	-	0.802	-	-	0	-	-1.04%
2000-10-13	0	1.920	-	1.920	-	-	0	0	-	0.811	-	0.811	-	-	0	-	0.00%
2000-10-12	0	1.920	-	1.920	-	-	0	0	-	0.811	-	0.811	-	-	0	-	0.00%
2000-10-11	0	1.920	-	1.950	1.920	1.920	30,000	57,600	1.9200	0.811	-	0.823	0.811	0.811	71,062	0.8106	0.00%
2000-10-10	0	1.920	1.920	-	-	-	0	0	-	0.811	0.811	-	-	-	0	-	0.00%
2000-10-09	0	1.920	-	-	1.920	1.920	30,000	57,600	1.9200	0.811	-	-	0.811	0.811	71,062	0.8106	0.00%
2000-10-05	0	1.920	1.920	-	-	-	0	0	-	0.811	0.811	-	-	-	0	-	0.00%
2000-10-04	0	1.920	1.920	-	-	-	0	0	-	0.811	0.811	-	-	-	0	-	0.00%
2000-10-03	0	1.920	1.920	-	-	-	0	0	-	0.811	0.811	-	-	-	0	-	0.00%
2000-09-29	0	1.920	1.920	1.950	-	-	0	0	-	0.811	0.811	0.823	-	-	0	-	0.00%
2000-09-28	0	1.920	1.920	1.950	-	-	0	0	-	0.811	0.811	0.823	-	-	0	-	0.00%
2000-09-27	0	1.920	1.910	1.950	1.920	1.920	40,000	76,800	1.9200	0.811	0.806	0.823	0.811	0.811	94,749	0.8106	0.00%
2000-09-26	0	1.920	1.920	1.950	1.920	1.930	90,000	173,000	1.9222	0.811	0.811	0.823	0.811	0.815	213,185	0.8115	1.05%
2000-09-25	0	1.900	1.890	1.930	-	-	0	0	-	0.802	0.798	0.815	-	-	0	-	0.00%
2000-09-22	0	1.900	1.880	-	-	-	0	0	-	0.802	0.794	-	-	-	0	-	0.00%
2000-09-21	0	1.900	1.890	-	1.880	1.900	500,000	949,300	1.8986	0.802	0.798	-	0.794	0.802	1,184,363	0.8015	0.00%
2000-09-20	0	1.900	1.890	1.930	1.890	1.900	500,000	946,500	1.8930	0.802	0.798	0.815	0.798	0.802	1,184,363	0.7992	0.53%
2000-09-19	0	1.890	1.870	-	-	-	0	0	-	0.798	0.789	-	-	-	0	-	0.00%
2000-09-18	0	1.890	1.890	-	1.890	1.890	450,000	850,500	1.8900	0.798	0.798	-	0.798	0.798	1,065,927	0.7979	1.07%
2000-09-15	0	1.870	1.870	-	1.870	1.870	450,000	841,500	1.8700	0.789	0.789	-	0.789	0.789	1,065,927	0.7895	0.54%
2000-09-14	0	1.860	1.860	-	1.860	1.860	500,000	930,000	1.8600	0.785	0.785	-	0.785	0.785	1,184,363	0.7852	0.54%
2000-09-12	0	1.880	1.870	-	1.830	1.880	658,000	1,225,700	1.8628	0.781	0.777	-	0.760	0.781	1,583,897	0.7739	3.87%
2000-09-11	0	1.810	1.810	-	1.730	1.810	620,000	1,102,000	1.7774	0.752	0.752	-	0.719	0.752	1,492,426	0.7384	9.04%
2000-09-08	0	1.660	1.660	-	1.600	1.640	38,000	61,700	1.6237	0.690	0.690	-	0.665	0.681	91,471	0.6745	0.61%
2000-09-07	0	1.650	-	1.650	1.650	1.650	2,000	3,300	1.6500	0.685	-	0.685	0.685	0.685	4,814	0.6855	0.61%
2000-09-06	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-09-05	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-09-04	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-09-01	0	1.640	-	1.650	-	-	0	0	-	0.681	-	0.685	-	-	0	-	0.00%
2000-08-31	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-08-30	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-08-29	0	1.640	-	1.640	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
2000-08-28	0	1.640	-	1.640	1.600	1.650	90,000	147,100	1.6344	0.681	-	0.681	0.665	0.685	216,642	0.6790	-1.20%
2000-08-25	0	1.660	1.680	-	1.660	1.720	146,000	243,560	1.6682	0.690	0.698	-	0.690	0.715	351,442	0.6930	-4.05%
2000-08-24	0	1.730	-	1.730	-	-	0	0	-	0.719	-	0.719	-	-	0	-	-1.14%
2000-08-23	0	1.750	-	1.750	1.720	1.780	110,000	191,720	1.7429	0.727	-	0.727	0.715	0.739	264,785	0.7241	-6.91%
2000-08-22	0	1.880	-	1.900	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
2000-08-21	0	1.880	-	1.880	-	-	0	0	-	0.781	-	0.781	-	-	0	-	-1.05%
2000-08-18	0	1.900	-	1.900	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-2.06%
2000-08-17	0	1.940	-	1.940	-	-	0	0	-	0.806	-	0.806	-	-	0	-	-1.02%
2000-08-16	0	1.960	-	1.960	-	-	0	0	-	0.814	-	0.814	-	-	0	-	-1.01%
2000-08-15	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-14	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-11	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-10	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-09	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-08	0	1.980	-	2.000	-	-	0	0	-	0.823	-	0.831	-	-	0	-	0.00%
2000-08-07	0	1.980	-	2.000	1.980	1.980	6,000	11,880	1.9800	0.823	-	0.831	0.823	0.823	14,443	0.8226	-0.50%
2000-08-04	0	1.990	-	1.990	-	-	0	0	-	0.827	-	0.827	-	-	0	-	0.00%
2000-08-03	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-08-02	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-08-01	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-07-31	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-07-28	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-07-27	0	1.990	-	2.000	-	-	0	0	-	0.827	-	0.831	-	-	0	-	0.00%
2000-07-26	0	1.990	-	1.990	-	-	0	0	-	0.827	-	0.827	-	-	0	-	-0.50%
2000-07-25	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-07-24	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-07-21	0	2.000	-	2.000	2.000	2.000	350,000	700,000	2.0000	0.831	-	0.831	0.831	0.831	842,498	0.8309	0.00%
2000-07-20	0	2.000	1.980	2.000	1.980	2.000	350,000	696,000	1.9886	0.831	0.823	0.831	0.823	0.831	842,498	0.8261	2.56%
2000-07-19	0	1.950	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2000-07-18	0	1.950	-	2.000	1.950	1.950	50,000	97,500	1.9500	0.810	-	0.831	0.810	0.810	120,357	0.8101	-1.52%
2000-07-17	0	1.980	-	1.980	-	-	550,000	1,089,000	1.9800	0.823	-	0.823	-	-	1,323,926	0.8226	-1.00%
2000-07-14	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-07-13	0	2.000	-	2.000	2.000	2.000	320,000	640,000	2.0000	0.831	-	0.831	0.831	0.831	770,284	0.8309	1.01%
2000-07-12	0	1.980	1.980	2.000	1.980	1.980	156,000	308,880	1.9800	0.823	0.823	0.831	0.823	0.823	375,514	0.8226	1.54%
2000-07-11	0	1.950	-	1.950	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.52%
2000-07-10	0	1.980	1.980	2.000	-	-	0	0	-	0.823	0.823	0.831	-	-	0	-	1.54%
2000-07-07	0	1.950	-	1.990	-	-	0	0	-	0.810	-	0.827	-	-	0	-	0.00%
2000-07-06	0	1.950	-	1.950	-	-	600,000	1,170,000	1.9500	0.810	-	0.810	-	-	1,444,283	0.8101	0.00%
2000-07-05	0	1.950	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2000-07-04	0	1.950	-	1.950	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-2.50%
2000-07-03	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-06-30	0	2.000	2.000	-	1.930	1.930	28,000	54,040	1.9300	0.831	0.831	-	0.802	0.802	67,400	0.8018	5.82%
2000-06-29	0	1.890	-	1.890	1.870	1.930	140,000	264,400	1.8886	0.785	-	0.785	0.777	0.802	336,999	0.7846	-2.58%
2000-06-28	0	1.940	-	1.940	1.950	2.000	460,000	916,000	1.9913	0.806	-	0.806	0.810	0.831	1,107,283	0.8272	-4.20%
2000-06-27	0	2.025	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
2000-06-26	0	2.025	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
2000-06-23	0	2.025	-	2.025	2.000	2.025	100,000	200,500	2.0050	0.841	-	0.841	0.831	0.841	240,714	0.8329	0.00%
2000-06-22	0	2.025	-	2.100	2.000	2.025	100,000	200,500	2.0050	0.841	-	0.872	0.831	0.841	240,714	0.8329	-1.22%
2000-06-21	0	2.050	2.050	2.100	2.050	2.100	448,000	931,900	2.0801	0.852	0.852	0.872	0.852	0.872	1,078,398	0.8642	0.00%
2000-06-20	0	2.050	2.025	-	2.050	2.050	487,000	998,200	2.0497	0.852	0.841	-	0.852	0.852	1,172,276	0.8515	1.23%
2000-06-19	0	2.025	2.025	2.050	2.025	2.050	350,000	716,250	2.0464	0.841	0.841	0.852	0.841	0.852	842,498	0.8502	0.00%
2000-06-16	0	2.025	2.025	2.050	2.025	2.025	380,000	769,500	2.0250	0.841	0.841	0.852	0.841	0.841	914,712	0.8412	0.00%
2000-06-15	0	2.025	2.025	2.050	2.025	2.050	450,000	918,000	2.0400	0.841	0.841	0.852	0.841	0.852	1,083,212	0.8475	0.00%
2000-06-14	0	2.025	2.025	2.050	2.025	2.050	440,000	897,750	2.0403	0.841	0.841	0.852	0.841	0.852	1,059,141	0.8476	0.00%
2000-06-13	0	2.025	2.025	2.050	2.000	2.050	550,000	1,118,750	2.0341	0.841	0.841	0.852	0.831	0.852	1,323,926	0.8450	1.25%
2000-06-12	0	2.000	-	2.025	2.000	2.000	129,500	258,850	1.9988	0.831	-	0.841	0.831	0.831	311,724	0.8304	0.00%
2000-06-09	0	2.000	-	2.025	-	-	0	0	-	0.831	-	0.841	-	-	0	-	0.00%
2000-06-08	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-06-07	0	2.000	-	2.050	-	-	0	0	-	0.831	-	0.852	-	-	0	-	0.00%
2000-06-05	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-06-02	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-06-01	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-05-31	0	2.000	-	2.025	-	-	0	0	-	0.831	-	0.841	-	-	0	-	0.00%
2000-05-30	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	0.00%
2000-05-29	0	2.000	-	2.050	-	-	0	0	-	0.831	-	0.852	-	-	0	-	0.00%
2000-05-26	0	2.000	-	2.000	-	-	0	0	-	0.831	-	0.831	-	-	0	-	-4.76%
2000-05-25	0	2.100	-	2.100	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-2.33%
2000-05-24	0	2.150	-	2.200	-	-	0	0	-	0.893	-	0.914	-	-	0	-	0.00%
2000-05-23	0	2.150	2.100	2.150	2.150	2.150	10,000	21,500	2.1500	0.893	0.872	0.893	0.893	0.893	24,071	0.8932	2.38%
2000-05-22	0	2.100	2.100	-	-	-	0	0	-	0.872	0.872	-	-	-	0	-	0.00%
2000-05-19	0	2.100	2.050	-	2.100	2.100	2,000	4,200	2.1000	0.872	0.852	-	0.872	0.872	4,814	0.8724	3.70%
2000-05-18	0	2.025	2.025	-	1.950	2.000	28,000	55,100	1.9679	0.841	0.841	-	0.810	0.831	67,400	0.8175	5.26%
2000-05-17	0	2.150	2.100	-	-	-	0	0	-	0.799	0.781	-	-	-	0	-	0.00%
2000-05-16	0	2.150	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2000-05-15	0	2.150	-	2.150	2.150	2.200	42,000	91,700	2.1833	0.799	-	0.799	0.799	0.818	112,987	0.8116	-2.27%
2000-05-12	0	2.200	2.200	-	2.200	2.200	12,000	26,400	2.2000	0.818	0.818	-	0.818	0.818	32,282	0.8178	2.33%
2000-05-10	0	2.150	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2000-05-09	0	2.150	-	2.150	2.150	2.150	194,000	417,100	2.1500	0.799	-	0.799	0.799	0.799	521,893	0.7992	0.00%
2000-05-08	0	2.150	2.100	-	-	-	0	0	-	0.799	0.781	-	-	-	0	-	0.00%
2000-05-05	0	2.150	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2000-05-04	0	2.150	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2000-05-03	0	2.150	2.050	-	-	-	0	0	-	0.799	0.762	-	-	-	0	-	0.00%
2000-05-02	0	2.150	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2000-04-28	0	2.150	-	2.150	2.100	2.200	244,000	525,050	2.1518	0.799	-	0.799	0.781	0.818	656,401	0.7999	-2.27%
2000-04-27	0	2.200	2.100	-	-	-	0	0	-	0.818	0.781	-	-	-	0	-	0.00%
2000-04-26	0	2.200	2.200	-	2.200	2.200	16,000	35,200	2.2000	0.818	0.818	-	0.818	0.818	43,043	0.8178	2.33%
2000-04-25	0	2.150	2.100	-	2.100	2.150	34,000	72,600	2.1353	0.799	0.781	-	0.781	0.799	91,466	0.7937	0.00%
2000-04-20	0	2.150	-	-	2.100	2.150	50,000	106,500	2.1300	0.799	-	-	0.781	0.799	134,508	0.7918	0.00%
2000-04-19	0	2.150	2.125	2.150	2.150	2.150	116,000	249,400	2.1500	0.799	0.790	0.799	0.799	0.799	312,060	0.7992	0.00%
2000-04-18	0	2.150	2.150	-	2.125	2.150	20,000	42,750	2.1375	0.799	0.799	-	0.790	0.799	53,803	0.7946	-1.15%
2000-04-17	0	2.175	2.175	-	2.150	2.150	70,000	150,500	2.1500	0.808	0.808	-	0.799	0.799	188,312	0.7992	3.57%
2000-04-14	0	2.100	2.050	-	2.100	2.100	40,000	84,000	2.1000	0.781	0.762	-	0.781	0.781	107,607	0.7806	0.00%
2000-04-13	0	2.100	2.050	2.125	2.100	2.100	20,000	42,000	2.1000	0.781	0.762	0.790	0.781	0.781	53,803	0.7806	1.20%
2000-04-12	0	2.075	2.075	-	2.000	2.100	276,000	565,550	2.0491	0.771	0.771	-	0.743	0.781	742,487	0.7617	1.22%
2000-04-11	0	2.050	2.050	-	2.050	2.100	214,000	440,800	2.0598	0.762	0.762	-	0.762	0.781	575,696	0.7657	0.00%
2000-04-10	0	2.050	2.050	2.075	1.990	2.050	92,000	186,400	2.0261	0.762	0.762	0.771	0.740	0.762	247,496	0.7531	3.54%
2000-04-07	0	1.980	1.980	2.000	1.900	1.980	488,000	958,540	1.9642	0.736	0.736	0.743	0.706	0.736	1,312,802	0.7301	4.76%
2000-04-06	0	1.890	1.870	1.890	1.780	1.890	486,500	898,150	1.8461	0.703	0.695	0.703	0.662	0.703	1,308,767	0.6863	6.18%
2000-04-05	0	1.780	1.760	1.790	1.530	1.780	1,616,000	2,723,420	1.6853	0.662	0.654	0.665	0.569	0.662	4,347,313	0.6265	12.66%
2000-04-03	1	1.580	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2000-03-31	0	1.580	1.570	1.690	1.500	1.670	1,480,000	2,300,840	1.5546	0.587	0.584	0.628	0.558	0.621	3,981,450	0.5779	0.00%
2000-03-30	0	1.580	1.560	1.580	1.560	1.580	532,000	840,000	1.5789	0.587	0.580	0.587	0.580	0.587	1,431,170	0.5869	0.00%
2000-03-29	0	1.580	1.550	1.580	1.560	1.630	894,000	1,418,240	1.5864	0.587	0.576	0.587	0.580	0.606	2,405,011	0.5897	0.00%
2000-03-28	0	1.580	1.550	1.580	1.580	1.580	332,000	524,560	1.5800	0.587	0.576	0.587	0.587	0.587	893,136	0.5873	0.00%
2000-03-27	0	1.580	1.560	1.580	1.580	1.580	140,000	221,200	1.5800	0.587	0.580	0.587	0.587	0.587	376,624	0.5873	0.00%
2000-03-24	0	1.580	1.550	1.580	1.580	1.580	50,000	79,000	1.5800	0.587	0.576	0.587	0.587	0.587	134,508	0.5873	-1.25%
2000-03-23	0	1.600	-	1.600	1.590	1.620	746,000	1,193,600	1.6000	0.595	-	0.595	0.591	0.602	2,006,866	0.5948	-1.23%
2000-03-22	0	1.620	-	1.620	-	-	0	0	-	0.602	-	0.602	-	-	0	-	-1.22%
2000-03-21	0	1.640	-	1.640	1.640	1.640	100,000	164,000	1.6400	0.610	-	0.610	0.610	0.610	269,017	0.6096	-2.38%
2000-03-20	0	1.680	-	1.680	-	-	0	0	-	0.624	-	0.624	-	-	0	-	0.00%
2000-03-17	0	1.680	-	1.680	1.670	1.680	850,000	1,433,000	1.6859	0.624	-	0.624	0.621	0.624	2,286,643	0.6267	-0.59%
2000-03-16	0	1.690	-	1.690	1.700	1.720	620,000	1,060,900	1.7111	0.628	-	0.628	0.632	0.639	1,667,905	0.6361	-2.87%
2000-03-15	0	1.740	-	1.740	1.740	1.750	500,000	870,500	1.7410	0.647	-	0.647	0.647	0.651	1,345,084	0.6472	-1.14%
2000-03-14	0	1.760	-	1.760	1.760	1.760	60,000	105,600	1.7600	0.654	-	0.654	0.654	0.654	161,410	0.6542	0.00%
2000-03-13	0	1.760	-	1.760	1.760	1.760	330,000	580,800	1.7600	0.654	-	0.654	0.654	0.654	887,756	0.6542	0.00%
2000-03-10	0	1.760	-	1.760	1.760	1.770	476,000	831,220	1.7463	0.654	-	0.654	0.654	0.658	1,280,520	0.6491	-1.12%
2000-03-09	0	1.780	-	1.780	1.780	1.790	40,000	71,300	1.7825	0.662	-	0.662	0.662	0.665	107,607	0.6626	-1.11%
2000-03-08	0	1.800	-	1.800	1.780	1.800	120,000	214,500	1.7875	0.669	-	0.669	0.662	0.669	322,820	0.6645	1.12%
2000-03-07	0	1.780	1.750	1.780	-	-	0	0	-	0.662	0.651	0.662	-	-	0	-	-1.11%
2000-03-06	0	1.800	1.820	-	1.780	1.820	410,000	731,200	1.7834	0.669	0.677	-	0.662	0.677	1,102,969	0.6629	0.00%
2000-03-03	0	1.800	1.770	1.800	1.780	1.810	870,000	1,561,200	1.7945	0.669	0.658	0.669	0.662	0.673	2,340,447	0.6671	-1.10%
2000-03-02	0	1.820	1.780	1.820	-	-	0	0	-	0.677	0.662	0.677	-	-	0	-	0.00%
2000-03-01	0	1.820	-	1.820	1.800	1.820	670,000	1,179,900	1.7610	0.677	-	0.677	0.669	0.677	1,802,413	0.6546	-1.09%
2000-02-29	0	1.840	-	1.840	-	-	0	0	-	0.684	-	0.684	-	-	0	-	0.00%
2000-02-28	0	1.840	-	1.840	-	-	0	0	-	0.684	-	0.684	-	-	0	-	0.00%
2000-02-25	0	1.840	-	1.840	-	-	0	0	-	0.684	-	0.684	-	-	0	-	0.00%
2000-02-24	0	1.840	-	1.840	-	-	0	0	-	0.684	-	0.684	-	-	0	-	0.00%
2000-02-23	0	1.840	-	1.840	1.840	1.900	120,000	223,400	1.8617	0.684	-	0.684	0.684	0.706	322,820	0.6920	-3.16%
2000-02-22	0	1.900	-	-	1.880	1.900	34,000	64,320	1.8918	0.706	-	-	0.699	0.706	91,466	0.7032	0.00%
2000-02-21	0	1.900	1.860	1.900	1.900	1.900	100,000	190,000	1.9000	0.706	0.691	0.706	0.706	0.706	269,017	0.7063	-0.52%
2000-02-18	0	1.910	-	1.910	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-0.52%
2000-02-17	0	1.920	-	1.920	1.940	1.950	32,000	62,280	1.9463	0.714	-	0.714	0.721	0.725	86,085	0.7235	0.00%
2000-02-16	0	1.920	-	1.920	-	-	292,000	548,960	1.8800	0.714	-	0.714	-	-	785,529	0.6988	-1.03%
2000-02-15	0	1.940	-	1.940	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
2000-02-14	0	1.940	-	1.940	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
2000-02-11	0	1.940	-	1.960	-	-	0	0	-	0.721	-	0.729	-	-	0	-	0.00%
2000-02-10	0	1.940	-	1.960	-	-	0	0	-	0.721	-	0.729	-	-	0	-	0.00%
2000-02-09	0	1.940	1.940	1.960	1.900	1.940	20,000	38,400	1.9200	0.721	0.721	0.729	0.706	0.721	53,803	0.7137	0.00%
2000-02-08	0	1.940	-	1.960	-	-	0	0	-	0.721	-	0.729	-	-	0	-	0.00%
2000-02-03	0	1.940	-	-	-	-	0	0	-	0.721	-	-	-	-	0	-	0.00%
2000-02-02	0	1.940	-	1.940	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
2000-02-01	0	1.940	-	1.940	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
2000-01-31	0	1.940	-	1.940	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
2000-01-28	0	1.940	-	1.940	1.920	1.960	70,000	135,000	1.9286	0.721	-	0.721	0.714	0.729	188,312	0.7169	-1.02%
2000-01-27	0	1.960	1.960	-	1.940	1.960	30,000	58,600	1.9533	0.729	0.729	-	0.721	0.729	80,705	0.7261	0.00%
2000-01-26	0	1.960	-	1.960	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2000-01-25	0	1.960	-	1.980	-	-	0	0	-	0.729	-	0.736	-	-	0	-	0.00%
2000-01-24	0	1.960	-	1.980	-	-	0	0	-	0.729	-	0.736	-	-	0	-	0.00%
2000-01-21	0	1.960	-	1.960	1.960	1.960	10,000	19,600	1.9600	0.729	-	0.729	0.729	0.729	26,902	0.7286	1.55%
2000-01-20	0	1.930	-	1.930	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2000-01-19	0	1.930	-	1.930	1.930	1.930	30,000	57,900	1.9300	0.717	-	0.717	0.717	0.717	80,705	0.7174	-1.53%
2000-01-18	0	1.960	-	1.960	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2000-01-17	0	1.960	-	1.960	1.960	1.960	10,000	19,600	1.9600	0.729	-	0.729	0.729	0.729	26,902	0.7286	0.00%
2000-01-14	0	1.960	1.930	1.960	1.960	1.960	20,000	39,200	1.9600	0.729	0.717	0.729	0.729	0.729	53,803	0.7286	0.00%
2000-01-13	0	1.960	1.940	1.960	1.960	1.970	50,000	98,260	1.9652	0.729	0.721	0.729	0.729	0.732	134,508	0.7305	0.00%
2000-01-12	0	1.960	1.900	1.960	1.960	1.960	10,000	19,600	1.9600	0.729	0.706	0.729	0.729	0.729	26,902	0.7286	0.00%
2000-01-11	0	1.960	1.940	1.960	1.960	1.980	1,010,000	1,980,500	1.9609	0.729	0.721	0.729	0.729	0.736	2,717,070	0.7289	0.15%
2000-01-10	0	1.980	1.940	1.980	1.980	1.980	70,000	138,600	1.9800	0.727	0.713	0.727	0.727	0.727	190,525	0.7275	0.00%
2000-01-07	0	1.980	1.950	1.980	1.950	2.000	98,000	193,720	1.9767	0.727	0.716	0.727	0.716	0.735	266,735	0.7263	-1.00%
2000-01-06	0	2.000	-	2.000	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
2000-01-05	0	2.000	-	2.000	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
2000-01-04	0	2.000	1.970	2.000	1.980	2.000	50,000	99,600	1.9920	0.735	0.724	0.735	0.727	0.735	136,089	0.7319	-2.44%
2000-01-03	0	2.050	2.050	-	1.990	2.050	308,500	618,435	2.0047	0.753	0.753	-	0.731	0.753	839,671	0.7365	-2.38%
1999-12-30	0	2.100	2.100	-	1.970	2.100	354,000	712,030	2.0114	0.772	0.772	-	0.724	0.772	963,512	0.7390	3.70%
1999-12-29	0	2.025	1.990	2.025	2.000	2.075	610,000	1,236,250	2.0266	0.744	0.731	0.744	0.735	0.762	1,660,289	0.7446	-1.22%
1999-12-28	0	2.050	2.025	2.050	2.050	2.100	118,000	244,400	2.0712	0.753	0.744	0.753	0.753	0.772	321,171	0.7610	-2.38%
1999-12-24	0	2.100	2.050	-	2.050	2.100	22,000	45,600	2.0727	0.772	0.753	-	0.753	0.772	59,879	0.7615	3.70%
1999-12-23	0	2.025	2.000	2.025	-	-	0	0	-	0.744	0.735	0.744	-	-	0	-	0.00%
1999-12-22	0	2.025	2.000	2.025	2.025	2.100	108,000	220,450	2.0412	0.744	0.735	0.744	0.744	0.772	293,953	0.7500	0.00%
1999-12-21	0	2.025	2.000	2.025	2.025	2.050	60,000	121,750	2.0292	0.744	0.735	0.744	0.744	0.753	163,307	0.7455	1.25%
1999-12-20	0	2.000	1.980	2.025	1.980	2.025	90,000	180,050	2.0006	0.735	0.727	0.744	0.727	0.744	244,961	0.7350	0.00%
1999-12-17	0	2.000	1.960	2.000	2.000	2.000	20,000	40,000	2.0000	0.735	0.720	0.735	0.735	0.735	54,436	0.7348	0.00%
1999-12-16	0	2.000	1.970	2.000	2.000	2.000	20,000	40,000	2.0000	0.735	0.724	0.735	0.735	0.735	54,436	0.7348	4.17%
1999-12-15	0	1.920	1.920	2.000	1.920	1.960	431,500	830,060	1.9237	0.705	0.705	0.735	0.705	0.720	1,174,450	0.7068	1.05%
1999-12-14	0	1.900	1.890	1.900	1.890	1.920	172,000	327,220	1.9024	0.698	0.694	0.698	0.694	0.705	468,147	0.6990	0.00%
1999-12-13	0	1.900	1.900	1.920	1.890	1.920	142,000	270,300	1.9035	0.698	0.698	0.705	0.694	0.705	386,494	0.6994	0.00%
1999-12-10	0	1.900	1.900	1.920	1.900	1.920	100,000	191,080	1.9108	0.698	0.698	0.705	0.698	0.705	272,179	0.7020	0.00%
1999-12-09	0	1.900	1.900	-	1.830	1.900	1,214,000	2,305,560	1.8991	0.698	0.698	-	0.672	0.698	3,304,248	0.6978	2.15%
1999-12-08	0	1.860	1.840	1.870	1.860	1.880	482,000	901,960	1.8713	0.683	0.676	0.687	0.683	0.691	1,311,901	0.6875	-1.06%
1999-12-07	0	1.880	1.850	1.900	1.850	1.880	160,000	297,800	1.8613	0.691	0.680	0.698	0.680	0.691	435,486	0.6838	0.53%
1999-12-06	0	1.870	1.870	1.890	1.870	1.880	231,000	434,100	1.8792	0.687	0.687	0.694	0.687	0.691	628,732	0.6904	1.08%
1999-12-03	0	1.850	1.840	-	1.820	1.850	360,000	657,700	1.8269	0.680	0.676	-	0.669	0.680	979,843	0.6712	1.65%
1999-12-02	0	1.820	1.800	1.820	1.810	1.820	2,288,000	4,124,320	1.8026	0.669	0.661	0.669	0.665	0.669	6,227,445	0.6623	0.00%
1999-12-01	0	1.820	1.800	1.820	1.820	1.820	2,060,000	3,709,200	1.8006	0.669	0.661	0.669	0.669	0.669	5,606,878	0.6615	0.00%
1999-11-30	0	1.820	1.810	1.820	1.800	1.850	3,264,000	5,889,480	1.8044	0.669	0.665	0.669	0.661	0.680	8,883,908	0.6629	0.55%
1999-11-29	0	1.810	-	1.810	1.820	1.820	5,271,000	9,510,550	1.8043	0.665	-	0.665	0.669	0.669	14,346,531	0.6629	0.56%
1999-11-26	0	1.800	-	1.800	-	-	1,000,000	1,800,000	1.8000	0.661	-	0.661	-	-	2,721,785	0.6613	0.00%
1999-11-25	0	1.800	-	1.800	-	-	0	0	-	0.661	-	0.661	-	-	0	-	0.00%
1999-11-24	0	1.800	-	1.800	-	-	0	0	-	0.661	-	0.661	-	-	0	-	-0.55%
1999-11-23	0	1.810	-	1.810	1.800	1.830	701,000	1,266,950	1.8073	0.665	-	0.665	0.661	0.672	1,907,972	0.6640	-1.63%
1999-11-22	0	1.840	1.830	1.840	1.820	1.850	164,000	301,880	1.8407	0.676	0.672	0.676	0.669	0.680	446,373	0.6763	-0.54%
1999-11-19	0	1.850	1.850	1.860	1.830	1.870	354,000	654,580	1.8491	0.680	0.680	0.683	0.672	0.687	963,512	0.6794	-1.07%
1999-11-18	0	1.870	1.850	1.910	1.850	1.920	472,000	892,200	1.8903	0.687	0.680	0.702	0.680	0.705	1,284,683	0.6945	0.00%
1999-11-17	0	1.870	1.860	1.880	1.870	1.900	90,000	168,900	1.8767	0.687	0.683	0.691	0.687	0.698	244,961	0.6895	0.54%
1999-11-16	0	1.860	1.850	1.880	-	-	0	0	-	0.683	0.680	0.691	-	-	0	-	0.00%
1999-11-15	0	1.860	1.860	1.870	1.840	1.870	132,000	244,520	1.8524	0.683	0.683	0.687	0.676	0.687	359,276	0.6806	0.54%
1999-11-12	0	1.850	1.850	1.890	1.850	1.850	160,000	292,000	1.8250	0.680	0.680	0.694	0.680	0.680	435,486	0.6705	0.00%
1999-11-11	0	1.850	1.850	1.870	1.810	1.890	202,000	370,100	1.8322	0.680	0.680	0.687	0.665	0.694	549,801	0.6732	0.00%
1999-11-10	0	1.850	1.810	1.850	1.810	1.870	190,000	351,280	1.8488	0.680	0.665	0.680	0.665	0.687	517,139	0.6793	-2.12%
1999-11-09	0	1.890	-	1.890	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-1.56%
1999-11-08	0	1.920	-	1.920	-	-	0	0	-	0.705	-	0.705	-	-	0	-	-0.52%
1999-11-05	0	1.930	1.900	1.930	1.980	1.980	87,000	168,850	1.9408	0.709	0.698	0.709	0.727	0.727	236,795	0.7131	-2.53%
1999-11-04	0	1.980	1.970	1.980	1.880	2.100	2,370,000	4,651,630	1.9627	0.727	0.724	0.727	0.691	0.772	6,450,632	0.7211	-3.41%
1999-11-03	0	2.050	-	2.050	-	-	0	0	-	0.753	-	0.753	-	-	0	-	-2.38%
1999-11-02	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-11-01	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-29	0	2.100	-	2.100	-	-	500	950	1.9000	0.772	-	0.772	-	-	1,361	0.6981	0.00%
1999-10-28	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-27	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-26	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-25	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-22	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-21	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-20	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-19	0	2.100	-	2.100	-	-	0	0	-	0.772	-	0.772	-	-	0	-	0.00%
1999-10-15	0	2.100	-	2.100	2.100	2.100	28,000	58,800	2.1000	0.772	-	0.772	0.772	0.772	76,210	0.7716	-3.45%
1999-10-14	0	2.175	-	2.175	-	-	0	0	-	0.799	-	0.799	-	-	0	-	0.00%
1999-10-13	0	2.175	-	2.175	-	-	0	0	-	0.799	-	0.799	-	-	0	-	-1.14%
1999-10-12	0	2.200	-	2.250	2.200	2.200	10,000	22,000	2.2000	0.808	-	0.827	0.808	0.808	27,218	0.8083	2.33%
1999-10-11	0	2.150	-	2.125	2.150	2.200	40,000	87,000	2.1750	0.790	-	0.781	0.790	0.808	108,871	0.7991	2.38%
1999-10-08	0	2.100	2.100	-	-	-	0	0	-	0.772	0.772	-	-	-	0	-	2.44%
1999-10-07	0	2.050	-	2.150	-	-	0	0	-	0.753	-	0.790	-	-	0	-	0.00%
1999-10-06	0	2.050	2.000	2.150	-	-	0	0	-	0.753	0.735	0.790	-	-	0	-	0.00%
1999-10-05	0	2.050	2.000	2.150	-	-	0	0	-	0.753	0.735	0.790	-	-	0	-	0.00%
1999-10-04	0	2.050	2.025	2.075	2.000	2.125	66,000	133,450	2.0220	0.753	0.744	0.762	0.735	0.781	179,638	0.7429	-2.38%
1999-09-30	0	2.100	2.000	2.075	-	-	0	0	-	0.772	0.735	0.762	-	-	0	-	0.00%
1999-09-29	0	2.100	2.050	2.100	2.000	2.200	236,000	497,200	2.1068	0.772	0.753	0.772	0.735	0.808	642,341	0.7740	1.20%
1999-09-28	0	2.075	2.050	2.100	2.000	2.075	92,000	187,000	2.0326	0.762	0.753	0.772	0.735	0.762	250,404	0.7468	4.27%
1999-09-27	0	1.990	1.970	1.990	1.970	2.025	270,000	540,530	2.0020	0.731	0.724	0.731	0.724	0.744	734,882	0.7355	-1.73%
1999-09-24	0	2.025	2.000	2.025	2.000	2.075	294,000	598,950	2.0372	0.744	0.735	0.744	0.735	0.762	800,205	0.7485	-1.22%
1999-09-23	0	2.050	2.000	2.050	2.025	2.100	204,000	420,200	2.0598	0.753	0.735	0.753	0.744	0.772	555,244	0.7568	0.00%
1999-09-22	0	2.050	2.025	2.050	2.025	2.100	146,000	300,450	2.0579	0.753	0.744	0.753	0.744	0.772	397,381	0.7561	-1.20%
1999-09-21	0	2.075	2.050	2.075	1.980	2.075	124,000	251,060	2.0247	0.762	0.753	0.762	0.727	0.762	337,501	0.7439	4.43%
1999-09-20	0	2.050	-	2.075	2.050	2.100	192,000	397,750	2.0716	0.730	-	0.739	0.730	0.748	539,152	0.7377	-3.53%
1999-09-17	0	2.125	-	2.150	2.125	2.250	276,000	597,050	2.1632	0.757	-	0.766	0.757	0.801	775,031	0.7704	-6.59%
1999-09-15	0	2.275	-	2.275	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1999-09-14	0	2.275	-	2.300	-	-	0	0	-	0.810	-	0.819	-	-	0	-	0.00%
1999-09-13	0	2.275	-	2.275	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-3.19%
1999-09-10	0	2.350	2.250	2.350	2.250	2.400	140,000	324,300	2.3164	0.837	0.801	0.837	0.801	0.855	393,132	0.8249	-4.08%
1999-09-09	0	2.450	-	2.450	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-2.00%
1999-09-08	0	2.500	-	2.500	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
1999-09-07	0	2.500	-	2.500	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
1999-09-06	0	2.500	-	2.550	-	-	0	0	-	0.890	-	0.908	-	-	0	-	0.00%
1999-09-03	0	2.500	-	2.500	2.500	2.500	8,000	20,000	2.5000	0.890	-	0.890	0.890	0.890	22,465	0.8903	2.04%
1999-09-02	0	2.450	-	2.550	-	-	0	0	-	0.872	-	0.908	-	-	0	-	0.00%
1999-09-01	0	2.450	-	2.550	-	-	0	0	-	0.872	-	0.908	-	-	0	-	0.00%
1999-08-31	0	2.450	-	2.450	-	-	0	0	-	0.872	-	0.872	-	-	0	-	0.00%
1999-08-30	0	2.450	-	2.550	-	-	0	0	-	0.872	-	0.908	-	-	0	-	0.00%
1999-08-27	0	2.450	2.400	2.450	2.450	2.475	20,000	49,250	2.4625	0.872	0.855	0.872	0.872	0.881	56,162	0.8769	3.16%
1999-08-26	0	2.375	2.350	2.400	2.350	2.600	218,000	525,900	2.4124	0.846	0.837	0.855	0.837	0.926	612,162	0.8591	-6.86%
1999-08-25	0	2.550	2.525	2.575	2.525	2.600	204,000	523,050	2.5640	0.908	0.899	0.917	0.899	0.926	572,849	0.9131	0.99%
1999-08-24	0	2.525	2.475	2.500	2.450	2.550	506,000	1,267,100	2.5042	0.899	0.881	0.890	0.872	0.908	1,420,890	0.8918	-2.88%
1999-08-23	0	2.600	2.550	2.600	2.600	2.600	32,000	83,200	2.6000	0.926	0.908	0.926	0.926	0.926	89,859	0.9259	-1.89%
1999-08-20	0	2.650	-	2.650	2.650	2.650	60,000	159,000	2.6500	0.944	-	0.944	0.944	0.944	168,485	0.9437	-0.93%
1999-08-19	0	2.675	-	2.675	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1999-08-18	0	2.675	-	2.675	2.675	2.675	10,000	26,750	2.6750	0.953	-	0.953	0.953	0.953	28,081	0.9526	0.94%
1999-08-17	0	2.650	-	2.650	2.650	2.675	30,000	79,750	2.6583	0.944	-	0.944	0.944	0.953	84,242	0.9467	0.00%
1999-08-16	0	2.650	2.650	2.675	2.600	2.675	230,000	599,750	2.6076	0.944	0.944	0.953	0.926	0.953	645,859	0.9286	0.00%
1999-08-13	0	2.650	-	2.650	2.600	2.650	270,000	711,000	2.6333	0.944	-	0.944	0.926	0.944	758,182	0.9378	-1.85%
1999-08-12	0	2.700	-	2.700	2.700	2.800	120,000	326,000	2.7167	0.962	-	0.962	0.962	0.997	336,970	0.9674	-2.70%
1999-08-11	0	2.775	-	2.775	2.800	2.850	160,000	452,500	2.8281	0.988	-	0.988	0.997	1.015	449,293	1.0071	-4.31%
1999-08-10	0	2.900	2.850	2.925	-	-	0	0	-	1.033	1.015	1.042	-	-	0	-	0.00%
1999-08-09	0	2.900	2.875	2.900	2.900	2.925	150,000	437,500	2.9167	1.033	1.024	1.033	1.033	1.042	421,212	1.0387	-2.52%
1999-08-06	0	2.975	2.925	2.975	2.975	2.975	22,000	65,450	2.9750	1.059	1.042	1.059	1.059	1.059	61,778	1.0594	-0.83%
1999-08-05	0	3.000	2.925	3.000	-	-	0	0	-	1.068	1.042	1.068	-	-	0	-	0.00%
1999-08-04	0	3.000	2.925	3.000	-	-	0	0	-	1.068	1.042	1.068	-	-	0	-	0.00%
1999-08-03	0	3.000	2.925	3.000	-	-	0	0	-	1.068	1.042	1.068	-	-	0	-	0.00%
1999-08-02	0	3.000	2.925	3.025	2.925	3.000	200,000	592,500	2.9625	1.068	1.042	1.077	1.042	1.068	561,617	1.0550	2.56%
1999-07-30	0	2.925	2.900	2.950	-	-	0	0	-	1.042	1.033	1.051	-	-	0	-	0.00%
1999-07-29	0	2.925	2.875	2.925	-	-	10,000	29,000	2.9000	1.042	1.024	1.042	-	-	28,081	1.0327	0.00%
1999-07-28	0	2.925	2.925	2.950	2.900	2.925	180,000	524,000	2.9111	1.042	1.042	1.051	1.033	1.042	505,455	1.0367	-2.50%
1999-07-27	0	3.000	2.900	3.000	-	-	0	0	-	1.068	1.033	1.068	-	-	0	-	0.00%
1999-07-26	0	3.000	2.950	3.000	-	-	0	0	-	1.068	1.051	1.068	-	-	0	-	0.00%
1999-07-23	0	3.000	2.950	3.000	-	-	0	0	-	1.068	1.051	1.068	-	-	0	-	0.00%
1999-07-22	0	3.000	3.000	3.050	3.000	3.050	78,000	235,400	3.0179	1.068	1.068	1.086	1.068	1.086	219,030	1.0747	-0.83%
1999-07-21	0	3.025	2.950	3.050	3.000	3.050	296,000	894,650	3.0225	1.077	1.051	1.086	1.068	1.086	831,192	1.0763	-0.82%
1999-07-20	0	3.050	3.050	-	3.050	3.050	250,000	762,500	3.0500	1.086	1.086	-	1.086	1.086	702,021	1.0862	0.00%
1999-07-19	0	3.050	3.050	-	3.025	3.100	210,000	638,050	3.0383	1.086	1.086	-	1.077	1.104	589,697	1.0820	-1.61%
1999-07-16	0	3.100	3.100	-	3.050	3.100	80,000	246,500	3.0813	1.104	1.104	-	1.086	1.104	224,647	1.0973	0.00%
1999-07-15	0	3.100	3.100	-	3.050	3.100	40,000	123,500	3.0875	1.104	1.104	-	1.086	1.104	112,323	1.0995	0.00%
1999-07-14	0	3.100	3.100	3.200	3.100	3.100	96,000	297,600	3.1000	1.104	1.104	1.140	1.104	1.104	269,576	1.1040	-1.59%
1999-07-13	0	3.150	3.100	3.150	3.200	3.200	10,000	32,000	3.2000	1.122	1.104	1.122	1.140	1.140	28,081	1.1396	1.61%
1999-07-12	0	3.100	3.100	3.175	3.025	3.100	230,000	705,500	3.0674	1.104	1.104	1.131	1.077	1.104	645,859	1.0923	3.33%
1999-07-09	0	3.000	3.000	3.050	-	-	0	0	-	1.068	1.068	1.086	-	-	0	-	0.00%
1999-07-08	0	3.000	3.000	3.100	3.000	3.000	32,000	96,000	3.0000	1.068	1.068	1.104	1.068	1.068	89,859	1.0683	-0.83%
1999-07-07	0	3.025	3.025	-	2.975	3.000	230,000	686,500	2.9848	1.077	1.077	-	1.059	1.068	645,859	1.0629	4.31%
1999-07-06	0	2.900	2.900	2.950	2.900	2.975	120,000	351,000	2.9250	1.033	1.033	1.051	1.033	1.059	336,970	1.0416	-3.33%
1999-07-05	0	3.000	3.000	3.050	2.975	3.025	272,000	816,800	3.0029	1.068	1.068	1.086	1.059	1.077	763,798	1.0694	0.84%
1999-07-02	0	2.975	2.900	3.000	2.975	3.000	214,000	642,476	3.0022	1.059	1.033	1.068	1.059	1.068	600,930	1.0691	-0.83%
1999-06-30	0	3.000	3.000	3.100	2.950	3.025	890,000	2,669,850	2.9998	1.068	1.068	1.104	1.051	1.077	2,499,194	1.0683	1.69%
1999-06-29	0	2.950	2.900	2.950	2.950	3.000	62,000	183,200	2.9548	1.051	1.033	1.051	1.051	1.068	174,101	1.0523	1.72%
1999-06-28	0	2.900	2.850	2.900	2.800	2.900	100,000	285,750	2.8575	1.033	1.015	1.033	0.997	1.033	280,808	1.0176	3.57%
1999-06-25	0	2.800	2.800	-	2.800	2.900	24,000	67,400	2.8083	0.997	0.997	-	0.997	1.033	67,394	1.0001	0.00%
1999-06-24	0	2.800	2.775	2.875	2.800	2.875	26,000	73,250	2.8173	0.997	0.988	1.024	0.997	1.024	73,010	1.0033	-0.88%
1999-06-23	0	2.825	2.775	2.875	2.750	2.825	164,000	459,250	2.8003	1.006	0.988	1.024	0.979	1.006	460,526	0.9972	1.80%
1999-06-22	0	2.775	2.750	2.800	2.750	2.800	140,000	389,250	2.7804	0.988	0.979	0.997	0.979	0.997	393,132	0.9901	2.78%
1999-06-21	0	2.700	2.675	2.750	2.675	2.725	110,000	297,250	2.7023	0.962	0.953	0.979	0.953	0.970	308,889	0.9623	1.89%
1999-06-17	0	2.650	2.625	2.650	2.625	2.650	202,000	532,250	2.6349	0.944	0.935	0.944	0.935	0.944	567,233	0.9383	0.95%
1999-06-16	0	2.625	2.600	2.625	2.600	2.625	155,000	403,150	2.6010	0.935	0.926	0.935	0.926	0.935	435,253	0.9262	0.00%
1999-06-15	0	2.625	2.600	2.625	2.625	2.625	76,000	199,500	2.6250	0.935	0.926	0.935	0.935	0.935	213,414	0.9348	0.00%
1999-06-14	0	2.625	2.600	2.650	2.600	2.625	330,000	861,500	2.6106	0.935	0.926	0.944	0.926	0.935	926,667	0.9297	0.00%
1999-06-11	0	2.625	2.600	2.625	2.625	2.675	530,000	1,394,750	2.6316	0.935	0.926	0.935	0.935	0.953	1,488,284	0.9372	-1.87%
1999-06-10	0	2.675	2.650	2.675	2.675	2.675	140,000	374,500	2.6750	0.953	0.944	0.953	0.953	0.953	393,132	0.9526	0.00%
1999-06-09	0	2.675	2.650	2.675	2.650	2.700	232,000	621,150	2.6774	0.953	0.944	0.953	0.944	0.962	651,475	0.9535	-2.73%
1999-06-08	0	2.750	2.650	-	2.700	2.750	70,000	190,000	2.7143	0.979	0.944	-	0.962	0.979	196,566	0.9666	0.92%
1999-06-07	0	2.725	2.700	-	2.725	2.725	10,000	27,250	2.7250	0.970	0.962	-	0.970	0.970	28,081	0.9704	1.87%
1999-06-04	0	2.675	2.650	2.700	2.675	2.675	10,000	26,750	2.6750	0.953	0.944	0.962	0.953	0.953	28,081	0.9526	-0.93%
1999-06-03	0	2.700	2.650	2.700	2.700	2.700	36,000	97,200	2.7000	0.962	0.944	0.962	0.962	0.962	101,091	0.9615	0.00%
1999-06-02	0	2.700	2.625	-	-	-	0	0	-	0.962	0.935	-	-	-	0	-	0.00%
1999-06-01	0	2.700	2.650	-	-	-	0	0	-	0.962	0.944	-	-	-	0	-	0.00%
1999-05-31	0	2.700	2.650	-	-	-	0	0	-	0.962	0.944	-	-	-	0	-	0.00%
1999-05-28	0	2.700	2.650	2.700	-	-	0	0	-	0.962	0.944	0.962	-	-	0	-	0.00%
1999-05-27	0	2.700	2.700	-	2.700	2.750	270,000	730,000	2.7037	0.962	0.962	-	0.962	0.979	758,182	0.9628	0.00%
1999-05-26	0	2.700	2.700	-	-	-	0	0	-	0.962	0.962	-	-	-	0	-	1.89%
1999-05-25	0	2.650	2.600	2.675	-	-	0	0	-	0.944	0.926	0.953	-	-	0	-	0.00%
1999-05-24	0	2.650	2.600	2.650	2.650	2.650	30,000	79,500	2.6500	0.944	0.926	0.944	0.944	0.944	84,242	0.9437	-2.75%
1999-05-21	0	2.725	2.625	2.725	-	-	0	0	-	0.970	0.935	0.970	-	-	0	-	0.00%
1999-05-20	0	2.725	2.725	-	2.725	2.725	26,000	70,850	2.7250	0.970	0.970	-	0.970	0.970	73,010	0.9704	3.81%
1999-05-19	0	2.625	2.600	-	-	-	0	0	-	0.935	0.926	-	-	-	0	-	0.00%
1999-05-18	0	2.625	2.625	-	2.575	2.625	50,000	131,050	2.6210	0.935	0.935	-	0.917	0.935	140,404	0.9334	0.96%
1999-05-17	0	2.600	2.575	2.600	2.600	2.625	144,000	374,500	2.6007	0.926	0.917	0.926	0.926	0.935	404,364	0.9261	-1.89%
1999-05-14	0	2.650	2.625	2.650	-	-	260,000	689,000	2.6500	0.944	0.935	0.944	-	-	730,101	0.9437	0.00%
1999-05-13	0	2.650	2.650	2.800	2.650	2.675	580,000	1,540,750	2.6565	0.944	0.944	0.997	0.944	0.953	1,628,688	0.9460	-1.85%
1999-05-12	0	2.700	2.675	2.700	2.675	2.700	100,000	268,500	2.6850	0.962	0.953	0.962	0.953	0.962	280,808	0.9562	0.93%
1999-05-11	0	2.675	2.650	2.675	2.650	2.700	154,000	410,100	2.6630	0.953	0.944	0.953	0.944	0.962	432,445	0.9483	-0.93%
1999-05-10	0	2.700	2.650	2.700	2.700	2.700	4,000	10,800	2.7000	0.962	0.944	0.962	0.962	0.962	11,232	0.9615	0.00%
1999-05-07	0	2.700	2.675	2.775	2.700	2.700	30,000	81,000	2.7000	0.962	0.953	0.988	0.962	0.962	84,242	0.9615	0.00%
1999-05-06	0	2.700	2.650	-	2.650	2.700	106,000	282,700	2.6670	0.962	0.944	-	0.944	0.962	297,657	0.9498	0.93%
1999-05-05	0	2.675	2.675	-	2.650	2.650	14,000	37,100	2.6500	0.953	0.953	-	0.944	0.944	39,313	0.9437	0.00%
1999-05-04	0	2.675	2.675	2.750	2.650	2.650	66,000	174,900	2.6500	0.953	0.953	0.979	0.944	0.944	185,333	0.9437	0.94%
1999-05-03	0	2.650	2.650	2.700	-	-	0	0	-	0.944	0.944	0.962	-	-	0	-	0.00%
1999-04-30	0	2.650	2.650	-	2.600	2.650	164,000	430,600	2.6256	0.944	0.944	-	0.926	0.944	460,526	0.9350	0.00%
1999-04-29	0	2.650	2.600	-	-	-	0	0	-	0.944	0.926	-	-	-	0	-	0.00%
1999-04-28	0	2.650	2.650	-	2.600	2.650	68,000	178,200	2.6206	0.944	0.944	-	0.926	0.944	190,950	0.9332	-1.85%
1999-04-27	0	2.700	2.600	2.700	2.700	2.700	6,000	16,200	2.7000	0.962	0.926	0.962	0.962	0.962	16,848	0.9615	1.89%
1999-04-26	0	2.650	2.550	2.750	-	-	0	0	-	0.944	0.908	0.979	-	-	0	-	0.00%
1999-04-23	0	2.650	2.600	2.650	2.650	2.650	20,000	53,000	2.6500	0.944	0.926	0.944	0.944	0.944	56,162	0.9437	3.92%
1999-04-22	0	2.550	2.600	2.700	2.550	2.600	300,000	766,500	2.5550	0.908	0.926	0.962	0.908	0.926	842,425	0.9099	-1.92%
1999-04-21	0	2.600	2.600	2.700	2.600	2.600	200,000	520,000	2.6000	0.926	0.926	0.962	0.926	0.926	561,617	0.9259	0.00%
1999-04-20	0	2.600	2.600	2.700	2.600	2.600	72,000	187,200	2.6000	0.926	0.926	0.962	0.926	0.926	202,182	0.9259	0.00%
1999-04-19	0	2.600	2.600	2.700	-	-	0	0	-	0.926	0.926	0.962	-	-	0	-	0.00%
1999-04-16	0	2.600	2.600	2.700	2.500	2.600	422,000	1,071,200	2.5384	0.926	0.926	0.962	0.890	0.926	1,185,011	0.9040	1.96%
1999-04-15	0	2.550	2.550	2.600	-	-	500,000	1,287,500	2.5750	0.908	0.908	0.926	-	-	1,404,041	0.9170	0.00%
1999-04-14	0	2.550	2.525	2.550	2.550	2.550	50,000	127,500	2.5500	0.908	0.899	0.908	0.908	0.908	140,404	0.9081	0.00%
1999-04-13	0	2.550	2.525	2.550	2.500	2.550	490,000	1,227,000	2.5041	0.908	0.899	0.908	0.890	0.908	1,375,960	0.8917	0.00%
1999-04-12	0	2.550	2.525	2.550	2.550	2.550	570,000	1,442,250	2.5303	0.908	0.899	0.908	0.908	0.908	1,600,607	0.9011	0.99%
1999-04-09	0	2.525	2.525	-	-	-	0	0	-	0.899	0.899	-	-	-	0	-	1.00%
1999-04-08	0	2.500	2.500	-	2.500	2.500	946,000	2,365,000	2.5000	0.890	0.890	-	0.890	0.890	2,656,446	0.8903	-0.99%
1999-04-07	0	2.525	2.500	-	-	-	0	0	-	0.899	0.890	-	-	-	0	-	0.00%
1999-04-01	0	2.525	2.525	-	2.500	2.500	498,000	1,245,000	2.5000	0.899	0.899	-	0.890	0.890	1,398,425	0.8903	1.00%
1999-03-31	0	2.500	2.500	-	2.500	2.500	498,000	1,245,000	2.5000	0.890	0.890	-	0.890	0.890	1,398,425	0.8903	0.00%
1999-03-30	0	2.500	2.500	-	2.500	2.500	600,000	1,500,000	2.5000	0.890	0.890	-	0.890	0.890	1,684,850	0.8903	-1.96%
1999-03-29	0	2.550	2.550	-	2.500	2.550	260,000	657,700	2.5296	0.908	0.908	-	0.890	0.908	730,101	0.9008	0.00%
1999-03-26	0	2.550	2.500	-	-	-	0	0	-	0.908	0.890	-	-	-	0	-	0.00%
1999-03-25	0	2.550	2.500	-	-	-	0	0	-	0.908	0.890	-	-	-	0	-	0.00%
1999-03-24	0	2.550	2.500	-	-	-	0	0	-	0.908	0.890	-	-	-	0	-	0.00%
1999-03-23	0	2.550	2.550	-	2.550	2.550	464,000	1,183,200	2.5500	0.908	0.908	-	0.908	0.908	1,302,950	0.9081	0.00%
1999-03-22	0	2.550	2.500	-	-	-	0	0	-	0.908	0.890	-	-	-	0	-	0.00%
1999-03-19	0	2.550	2.550	-	2.550	2.550	26,000	66,300	2.5500	0.908	0.908	-	0.908	0.908	73,010	0.9081	0.99%
1999-03-18	0	2.525	2.525	-	2.525	2.550	10,000	25,400	2.5400	0.899	0.899	-	0.899	0.908	28,081	0.9045	-0.98%
1999-03-17	0	2.550	2.500	2.550	-	-	0	0	-	0.908	0.890	0.908	-	-	0	-	0.00%
1999-03-16	0	2.550	2.525	2.550	-	-	0	0	-	0.908	0.899	0.908	-	-	0	-	0.00%
1999-03-15	0	2.550	2.525	2.550	2.500	2.550	250,000	626,000	2.5040	0.908	0.899	0.908	0.890	0.908	702,021	0.8917	0.00%
1999-03-12	0	2.550	2.525	2.550	2.525	2.550	150,000	381,250	2.5417	0.908	0.899	0.908	0.899	0.908	421,212	0.9051	0.00%
1999-03-11	0	2.550	2.525	2.550	2.500	2.550	216,000	545,150	2.5238	0.908	0.899	0.908	0.890	0.908	606,546	0.8988	0.00%
1999-03-10	0	2.550	2.525	2.550	2.525	2.550	62,000	157,800	2.5452	0.908	0.899	0.908	0.899	0.908	174,101	0.9064	0.00%
1999-03-09	0	2.550	2.500	2.550	-	-	1,610,000	4,025,000	2.5000	0.908	0.890	0.908	-	-	4,521,013	0.8903	0.00%
1999-03-08	0	2.550	2.525	2.550	2.500	2.550	174,000	438,700	2.5213	0.908	0.899	0.908	0.890	0.908	488,606	0.8979	0.00%
1999-03-05	0	2.550	2.525	2.550	2.500	2.550	164,800	413,420	2.5086	0.908	0.899	0.908	0.890	0.908	462,772	0.8934	0.00%
1999-03-04	0	2.550	2.525	2.550	2.550	2.550	50,000	127,500	2.5500	0.908	0.899	0.908	0.908	0.908	140,404	0.9081	0.00%
1999-03-03	0	2.550	2.500	2.550	2.525	2.550	90,000	228,200	2.5356	0.908	0.890	0.908	0.899	0.908	252,727	0.9029	0.99%
1999-03-02	0	2.525	2.525	2.550	2.500	2.525	500,000	1,250,900	2.5018	0.899	0.899	0.908	0.890	0.899	1,404,041	0.8909	-0.98%
1999-03-01	0	2.550	2.525	2.550	2.500	2.550	176,000	443,450	2.5196	0.908	0.899	0.908	0.890	0.908	494,223	0.8973	0.99%
1999-02-26	0	2.525	2.525	2.550	2.500	2.500	200,000	500,000	2.5000	0.899	0.899	0.908	0.890	0.890	561,617	0.8903	1.00%
1999-02-25	0	2.500	2.500	2.525	2.500	2.550	580,000	1,452,750	2.5047	0.890	0.890	0.899	0.890	0.908	1,628,688	0.8920	-0.99%
1999-02-24	0	2.525	2.475	2.550	-	-	0	0	-	0.899	0.881	0.908	-	-	0	-	0.00%
1999-02-23	0	2.525	2.525	2.550	2.475	2.550	1,234,000	3,136,250	2.5415	0.899	0.899	0.908	0.881	0.908	3,465,174	0.9051	-1.94%
1999-02-22	0	2.575	2.550	2.575	2.550	2.575	1,040,000	2,653,000	2.5510	0.917	0.908	0.917	0.908	0.917	2,920,406	0.9084	0.00%
1999-02-19	0	2.575	2.550	2.575	-	-	0	0	-	0.917	0.908	0.917	-	-	0	-	0.00%
1999-02-15	0	2.575	2.525	2.575	-	-	0	0	-	0.917	0.899	0.917	-	-	0	-	0.00%
1999-02-12	0	2.575	2.550	2.575	2.550	2.575	920,000	2,346,800	2.5509	0.917	0.908	0.917	0.908	0.917	2,583,436	0.9084	0.00%
1999-02-11	0	2.575	2.550	2.575	2.550	2.575	1,050,000	2,680,500	2.5529	0.917	0.908	0.917	0.908	0.917	2,948,487	0.9091	0.98%
1999-02-10	0	2.550	2.550	2.575	2.550	2.575	236,000	603,950	2.5591	0.908	0.908	0.917	0.908	0.917	662,708	0.9113	-0.97%
1999-02-09	0	2.575	2.550	2.575	2.575	2.575	70,000	180,250	2.5750	0.917	0.908	0.917	0.917	0.917	196,566	0.9170	0.00%
1999-02-08	0	2.575	2.550	2.575	2.575	2.575	50,000	128,750	2.5750	0.917	0.908	0.917	0.917	0.917	140,404	0.9170	0.00%
1999-02-05	0	2.575	2.550	2.575	2.550	2.575	960,000	2,449,500	2.5516	0.917	0.908	0.917	0.908	0.917	2,695,759	0.9086	0.98%
1999-02-04	0	2.550	2.525	2.550	2.500	2.575	1,080,000	2,753,000	2.5491	0.908	0.899	0.908	0.890	0.917	3,032,729	0.9078	0.00%
1999-02-03	0	2.550	2.550	-	-	-	0	0	-	0.908	0.908	-	-	-	0	-	0.00%
1999-02-02	0	2.550	2.525	2.575	2.550	2.575	102,000	261,150	2.5603	0.908	0.899	0.917	0.908	0.917	286,424	0.9118	-0.97%
1999-02-01	0	2.575	2.525	2.650	-	-	0	0	-	0.917	0.899	0.944	-	-	0	-	0.00%
1999-01-29	0	2.575	2.575	-	2.500	2.550	1,010,000	2,575,000	2.5495	0.917	0.917	-	0.890	0.908	2,836,163	0.9079	0.98%
1999-01-28	0	2.550	2.550	-	2.550	2.550	1,030,000	2,626,500	2.5500	0.908	0.908	-	0.908	0.908	2,892,325	0.9081	0.00%
1999-01-27	0	2.550	2.500	2.575	2.550	2.550	120,000	306,000	2.5500	0.908	0.890	0.917	0.908	0.908	336,970	0.9081	0.00%
1999-01-26	0	2.550	2.550	-	2.550	2.550	50,000	127,500	2.5500	0.908	0.908	-	0.908	0.908	140,404	0.9081	0.00%
1999-01-25	0	2.550	2.550	2.575	2.550	2.550	10,000	25,500	2.5500	0.908	0.908	0.917	0.908	0.908	28,081	0.9081	0.00%
1999-01-22	0	2.550	2.500	2.550	2.525	2.575	230,000	584,250	2.5402	0.908	0.890	0.908	0.899	0.917	645,859	0.9046	-1.92%
1999-01-21	0	2.600	2.550	2.625	2.600	2.600	151,500	393,600	2.5980	0.926	0.908	0.935	0.926	0.926	425,425	0.9252	0.97%
1999-01-20	0	2.575	2.550	2.600	-	-	160,000	412,000	2.5750	0.917	0.908	0.926	-	-	449,293	0.9170	0.00%
1999-01-19	0	2.575	2.550	2.600	2.575	2.600	50,000	129,000	2.5800	0.917	0.908	0.926	0.917	0.926	140,404	0.9188	0.98%
1999-01-18	0	2.550	2.550	2.600	2.550	2.550	14,000	35,700	2.5500	0.908	0.908	0.926	0.908	0.908	39,313	0.9081	-0.70%
1999-01-15	0	2.600	2.575	2.600	2.600	2.600	10,000	26,000	2.6000	0.915	0.906	0.915	0.915	0.915	28,431	0.9145	0.00%
1999-01-14	0	2.600	2.550	2.600	2.600	2.600	10,000	26,000	2.6000	0.915	0.897	0.915	0.915	0.915	28,431	0.9145	0.00%
1999-01-13	0	2.600	2.550	2.600	-	-	0	0	-	0.915	0.897	0.915	-	-	0	-	0.00%
1999-01-12	0	2.600	2.575	2.600	2.600	2.600	162,000	421,200	2.6000	0.915	0.906	0.915	0.915	0.915	460,578	0.9145	0.00%
1999-01-11	0	2.600	2.575	2.600	2.600	2.600	50,000	130,000	2.6000	0.915	0.906	0.915	0.915	0.915	142,154	0.9145	0.00%
1999-01-08	0	2.600	2.600	-	-	-	0	0	-	0.915	0.915	-	-	-	0	-	1.96%
1999-01-07	0	2.550	2.550	-	2.550	2.600	66,000	170,300	2.5803	0.897	0.897	-	0.897	0.915	187,643	0.9076	-1.92%
1999-01-06	0	2.600	2.550	2.600	2.600	2.600	70,000	182,000	2.6000	0.915	0.897	0.915	0.915	0.915	199,015	0.9145	0.00%
1999-01-05	0	2.600	2.575	2.600	2.575	2.600	232,000	603,150	2.5998	0.915	0.906	0.915	0.906	0.915	659,593	0.9144	-3.70%
1999-01-04	0	2.700	2.600	2.700	-	-	0	0	-	0.950	0.915	0.950	-	-	0	-	0.00%
1998-12-31	0	2.700	2.600	2.800	-	-	0	0	-	0.950	0.915	0.985	-	-	0	-	0.00%
1998-12-30	0	2.700	2.600	2.800	-	-	0	0	-	0.950	0.915	0.985	-	-	0	-	0.00%
1998-12-29	0	2.700	2.600	2.700	2.700	2.700	4,000	10,800	2.7000	0.950	0.915	0.950	0.950	0.950	11,372	0.9497	3.85%
1998-12-28	0	2.600	2.600	-	2.600	2.600	10,000	26,000	2.6000	0.915	0.915	-	0.915	0.915	28,431	0.9145	-0.95%
1998-12-24	0	2.625	2.600	-	-	-	0	0	-	0.923	0.915	-	-	-	0	-	0.00%
1998-12-23	0	2.625	2.625	-	-	-	0	0	-	0.923	0.923	-	-	-	0	-	0.96%
1998-12-22	0	2.600	2.600	-	-	-	0	0	-	0.915	0.915	-	-	-	0	-	0.00%
1998-12-21	0	2.600	2.600	-	2.550	2.575	50,000	128,000	2.5600	0.915	0.915	-	0.897	0.906	142,154	0.9004	0.00%
1998-12-18	0	2.600	2.575	2.600	2.600	2.600	372,000	967,200	2.6000	0.915	0.906	0.915	0.915	0.915	1,057,624	0.9145	0.00%
1998-12-17	0	2.600	2.575	2.600	2.500	2.600	570,000	1,446,500	2.5377	0.915	0.906	0.915	0.879	0.915	1,620,552	0.8926	0.00%
1998-12-16	0	2.600	2.550	2.600	2.600	2.600	200,000	520,000	2.6000	0.915	0.897	0.915	0.915	0.915	568,615	0.9145	0.00%
1998-12-15	0	2.600	2.550	2.600	2.600	2.600	230,000	598,000	2.6000	0.915	0.897	0.915	0.915	0.915	653,907	0.9145	0.00%
1998-12-14	0	2.600	2.550	2.600	2.600	2.600	218,000	566,800	2.6000	0.915	0.897	0.915	0.915	0.915	619,790	0.9145	0.00%
1998-12-11	0	2.600	2.550	2.600	2.600	2.600	150,000	390,000	2.6000	0.915	0.897	0.915	0.915	0.915	426,461	0.9145	0.00%
1998-12-10	0	2.600	2.575	2.600	2.600	2.600	50,000	130,000	2.6000	0.915	0.906	0.915	0.915	0.915	142,154	0.9145	0.00%
1998-12-09	0	2.600	2.575	2.600	2.600	2.700	120,000	312,772	2.6064	0.915	0.906	0.915	0.915	0.950	341,169	0.9168	-0.95%
1998-12-08	0	2.625	2.625	2.650	2.525	2.625	190,000	487,500	2.5658	0.923	0.923	0.932	0.888	0.923	540,184	0.9025	3.96%
1998-12-07	0	2.525	2.550	2.600	2.525	2.600	140,000	356,500	2.5464	0.888	0.897	0.915	0.888	0.915	398,030	0.8957	-0.98%
1998-12-04	0	2.550	2.500	2.550	2.525	2.550	80,000	202,750	2.5344	0.897	0.879	0.897	0.888	0.897	227,446	0.8914	0.00%
1998-12-03	0	2.550	2.525	-	-	-	0	0	-	0.897	0.888	-	-	-	0	-	0.00%
1998-12-02	0	2.550	2.550	2.600	-	-	0	0	-	0.897	0.897	0.915	-	-	0	-	0.99%
1998-12-01	0	2.525	2.525	-	2.500	2.575	490,000	1,239,250	2.5291	0.888	0.888	-	0.879	0.906	1,393,106	0.8896	-1.94%
1998-11-30	0	2.575	2.525	2.575	2.550	2.575	500,000	1,275,250	2.5505	0.906	0.888	0.906	0.897	0.906	1,421,537	0.8971	-0.96%
1998-11-27	0	2.600	2.550	2.650	-	-	0	0	-	0.915	0.897	0.932	-	-	0	-	0.00%
1998-11-26	0	2.600	2.550	2.650	2.575	2.600	336,000	873,254	2.5990	0.915	0.897	0.932	0.906	0.915	955,273	0.9141	0.00%
1998-11-25	0	2.600	2.575	2.650	2.600	2.600	80,000	208,000	2.6000	0.915	0.906	0.932	0.915	0.915	227,446	0.9145	-1.89%
1998-11-24	0	2.650	2.650	-	2.600	2.650	150,000	395,000	2.6333	0.932	0.932	-	0.915	0.932	426,461	0.9262	0.00%
1998-11-23	0	2.650	2.625	2.700	2.650	2.650	204,000	547,800	2.6853	0.932	0.923	0.950	0.932	0.932	579,987	0.9445	-1.85%
1998-11-20	0	2.700	2.675	2.800	2.650	2.800	184,000	498,300	2.7082	0.950	0.941	0.985	0.932	0.985	523,126	0.9525	1.89%
1998-11-19	0	2.650	2.650	-	2.600	2.700	444,000	1,169,600	2.6342	0.932	0.932	-	0.915	0.950	1,262,325	0.9265	0.00%
1998-11-18	0	2.650	2.625	2.650	2.600	2.650	650,000	1,693,250	2.6050	0.932	0.923	0.932	0.915	0.932	1,847,998	0.9163	0.00%
1998-11-17	0	2.650	2.625	2.650	2.600	2.650	1,100,000	2,865,500	2.6050	0.932	0.923	0.932	0.915	0.932	3,127,382	0.9163	0.00%
1998-11-16	0	2.650	2.625	2.650	2.575	2.650	720,000	1,874,000	2.6028	0.932	0.923	0.932	0.906	0.932	2,047,014	0.9155	0.95%
1998-11-13	0	2.625	2.625	2.650	2.600	2.650	240,000	628,000	2.6167	0.923	0.923	0.932	0.915	0.932	682,338	0.9204	0.96%
1998-11-12	0	2.600	2.575	2.650	-	-	0	0	-	0.915	0.906	0.932	-	-	0	-	0.00%
1998-11-11	0	2.600	2.575	2.650	2.600	2.600	80,000	208,000	2.6000	0.915	0.906	0.932	0.915	0.915	227,446	0.9145	0.00%
1998-11-10	0	2.600	2.600	2.650	2.550	2.600	353,000	902,050	2.5554	0.915	0.915	0.932	0.897	0.915	1,003,605	0.8988	1.96%
1998-11-09	0	2.550	2.550	-	2.500	2.550	180,000	452,250	2.5125	0.897	0.897	-	0.879	0.897	511,753	0.8837	0.00%
1998-11-06	0	2.550	2.550	2.650	2.525	2.550	160,000	407,000	2.5438	0.897	0.897	0.932	0.888	0.897	454,892	0.8947	0.00%
1998-11-05	0	2.550	2.550	2.600	2.500	2.550	160,000	401,500	2.5094	0.897	0.897	0.915	0.879	0.897	454,892	0.8826	0.99%
1998-11-04	0	2.525	2.525	2.600	2.500	2.500	70,000	175,000	2.5000	0.888	0.888	0.915	0.879	0.879	199,015	0.8793	-1.94%
1998-11-03	0	2.575	2.575	2.675	2.375	2.750	1,500,000	3,872,000	2.5813	0.906	0.906	0.941	0.835	0.967	4,264,611	0.9079	13.19%
1998-11-02	0	2.275	2.275	-	2.275	2.275	50,000	113,750	2.2750	0.800	0.800	-	0.800	0.800	142,154	0.8002	0.00%
1998-10-30	0	2.275	2.275	2.350	2.250	2.275	564,000	1,268,550	2.2492	0.800	0.800	0.827	0.791	0.800	1,603,494	0.7911	1.11%
1998-10-29	0	2.250	2.250	-	2.200	2.250	256,000	566,950	2.2146	0.791	0.791	-	0.774	0.791	727,827	0.7790	1.12%
1998-10-27	0	2.225	2.225	2.300	2.200	2.250	262,000	579,200	2.2107	0.783	0.783	0.809	0.774	0.791	744,885	0.7776	0.00%
1998-10-26	0	2.225	2.225	-	2.200	2.225	130,000	286,750	2.2058	0.783	0.783	-	0.774	0.783	369,600	0.7758	1.14%
1998-10-23	0	2.200	2.175	2.200	2.175	2.200	300,000	658,750	2.1958	0.774	0.765	0.774	0.765	0.774	852,922	0.7723	0.00%
1998-10-22	0	2.200	2.125	2.250	2.200	2.200	320,000	704,000	2.2000	0.774	0.747	0.791	0.774	0.774	909,784	0.7738	0.00%
1998-10-21	0	2.200	2.175	2.250	2.200	2.200	1,420,000	3,124,000	2.2000	0.774	0.765	0.791	0.774	0.774	4,037,166	0.7738	-2.22%
1998-10-20	0	2.250	2.225	2.350	2.200	2.250	170,000	374,500	2.2029	0.791	0.783	0.827	0.774	0.791	483,323	0.7748	4.65%
1998-10-19	0	2.150	2.150	-	-	-	1,000	1,960	1.9600	0.756	0.756	-	-	-	2,843	0.6894	0.00%
1998-10-16	0	2.150	2.100	-	2.150	2.150	114,000	245,100	2.1500	0.756	0.739	-	0.756	0.756	324,110	0.7562	1.18%
1998-10-15	0	2.125	-	-	-	-	46,000	101,200	2.2000	0.747	-	-	-	-	130,781	0.7738	0.00%
1998-10-14	0	2.125	2.125	-	2.100	2.100	1,228,000	2,578,800	2.1000	0.747	0.747	-	0.739	0.739	3,491,295	0.7386	1.19%
1998-10-13	0	2.100	-	2.100	2.100	2.100	222,000	466,200	2.1000	0.739	-	0.739	0.739	0.739	631,162	0.7386	-1.18%
1998-10-12	0	2.125	2.125	-	2.100	2.100	200,000	420,000	2.1000	0.747	0.747	-	0.739	0.739	568,615	0.7386	1.19%
1998-10-09	0	2.100	-	2.250	-	-	0	0	-	0.739	-	0.791	-	-	0	-	0.00%
1998-10-08	0	2.100	-	2.100	-	-	1,000,000	2,000,000	2.0000	0.739	-	0.739	-	-	2,843,074	0.7035	0.00%
1998-10-07	0	2.100	-	2.200	-	-	0	0	-	0.739	-	0.774	-	-	0	-	0.00%
1998-10-05	0	2.100	-	2.200	-	-	0	0	-	0.739	-	0.774	-	-	0	-	0.00%
1998-09-30	0	2.100	-	2.100	2.075	2.100	22,000	46,150	2.0977	0.739	-	0.739	0.730	0.739	62,548	0.7378	-1.18%
1998-09-29	0	2.125	-	2.125	2.000	2.150	74,000	154,650	2.0899	0.747	-	0.747	0.703	0.756	210,387	0.7351	-1.16%
1998-09-28	0	2.150	2.125	2.150	2.000	2.150	230,000	483,300	2.1013	0.756	0.747	0.756	0.703	0.756	653,907	0.7391	0.00%
1998-09-25	0	2.150	-	2.150	-	-	0	0	-	0.756	-	0.756	-	-	0	-	0.00%
1998-09-24	0	2.150	-	2.125	-	-	0	0	-	0.756	-	0.747	-	-	0	-	-2.27%
1998-09-23	0	2.200	1.900	2.225	2.000	2.250	510,000	1,091,900	2.1410	0.774	0.668	0.783	0.703	0.791	1,449,968	0.7531	-5.38%
1998-09-22	0	2.325	-	2.375	-	-	0	0	-	0.818	-	0.835	-	-	0	-	0.00%
1998-09-21	0	2.325	-	2.325	2.300	2.350	50,000	116,250	2.3250	0.818	-	0.818	0.809	0.827	142,154	0.8178	-3.13%
1998-09-18	0	2.400	-	2.400	-	-	0	0	-	0.844	-	0.844	-	-	0	-	0.00%
1998-09-17	0	2.400	-	2.400	-	-	0	0	-	0.844	-	0.844	-	-	0	-	0.00%
1998-09-16	0	2.400	-	2.400	2.350	2.400	30,000	71,250	2.3750	0.844	-	0.844	0.827	0.844	85,292	0.8354	6.10%
1998-09-15	0	2.350	2.350	2.400	2.300	2.400	50,000	118,500	2.3700	0.796	0.796	0.813	0.779	0.813	147,684	0.8024	-4.08%
1998-09-14	0	2.450	-	2.450	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
1998-09-11	0	2.450	-	2.450	-	-	0	0	-	0.829	-	0.829	-	-	0	-	-2.00%
1998-09-10	0	2.500	-	2.500	2.500	2.500	30,000	75,000	2.5000	0.846	-	0.846	0.846	0.846	88,610	0.8464	1.01%
1998-09-09	0	2.475	-	2.475	2.475	2.475	40,000	99,000	2.4750	0.838	-	0.838	0.838	0.838	118,147	0.8379	0.00%
1998-09-08	0	2.475	-	2.475	2.475	2.475	4,000	9,900	2.4750	0.838	-	0.838	0.838	0.838	11,815	0.8379	1.02%
1998-09-07	0	2.450	-	2.450	2.450	2.500	104,000	256,800	2.4692	0.829	-	0.829	0.829	0.846	307,183	0.8360	-2.00%
1998-09-04	0	2.500	-	2.500	2.500	2.500	10,000	25,000	2.5000	0.846	-	0.846	0.846	0.846	29,537	0.8464	0.00%
1998-09-03	0	2.500	-	2.500	-	-	130,000	325,000	2.5000	0.846	-	0.846	-	-	383,978	0.8464	0.00%
1998-09-02	0	2.500	-	2.500	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-09-01	0	2.500	-	2.500	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-08-31	0	2.500	-	2.500	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-08-28	0	2.500	-	2.500	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-08-27	0	2.500	-	2.500	2.500	2.500	2,000	5,000	2.5000	0.846	-	0.846	0.846	0.846	5,907	0.8464	0.00%
1998-08-26	0	2.500	-	2.500	2.500	2.500	2,000	5,000	2.5000	0.846	-	0.846	0.846	0.846	5,907	0.8464	0.00%
1998-08-25	0	2.500	-	2.500	2.500	2.500	10,000	25,000	2.5000	0.846	-	0.846	0.846	0.846	29,537	0.8464	-0.99%
1998-08-24	0	2.525	-	2.525	2.500	2.550	60,000	152,000	2.5333	0.855	-	0.855	0.846	0.863	177,221	0.8577	-2.88%
1998-08-21	0	2.600	-	2.600	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-2.80%
1998-08-20	0	2.675	-	2.675	-	-	0	0	-	0.906	-	0.906	-	-	0	-	-0.93%
1998-08-19	0	2.700	-	2.700	-	-	0	0	-	0.914	-	0.914	-	-	0	-	0.00%
1998-08-18	0	2.700	-	2.700	-	-	0	0	-	0.914	-	0.914	-	-	0	-	0.00%
1998-08-14	0	2.700	2.700	-	2.600	2.600	30,000	78,000	2.6000	0.914	0.914	-	0.880	0.880	88,610	0.8803	2.86%
1998-08-13	0	2.625	-	2.650	-	-	0	0	-	0.889	-	0.897	-	-	0	-	0.00%
1998-08-12	0	2.625	2.600	2.625	2.625	2.625	752,000	1,974,000	2.6250	0.889	0.880	0.889	0.889	0.889	2,221,168	0.8887	0.96%
1998-08-11	0	2.600	2.575	-	2.550	2.600	200,000	516,050	2.5803	0.880	0.872	-	0.863	0.880	590,736	0.8736	0.00%
1998-08-10	0	2.600	2.625	2.800	2.550	2.600	588,000	1,503,650	2.5572	0.880	0.889	0.948	0.863	0.880	1,736,764	0.8658	0.00%
1998-08-07	0	2.600	2.550	2.625	2.500	2.625	485,000	1,257,375	2.5925	0.880	0.863	0.889	0.846	0.889	1,432,535	0.8777	-0.95%
1998-08-06	0	2.625	-	2.625	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
1998-08-05	0	2.625	-	2.625	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
1998-08-04	0	2.625	-	2.700	-	-	0	0	-	0.889	-	0.914	-	-	0	-	0.00%
1998-08-03	0	2.625	-	2.700	-	-	0	0	-	0.889	-	0.914	-	-	0	-	0.00%
1998-07-31	0	2.625	2.525	2.700	-	-	0	0	-	0.889	0.855	0.914	-	-	0	-	0.00%
1998-07-30	0	2.625	2.625	2.700	2.525	2.775	866,000	2,264,900	2.6154	0.889	0.889	0.914	0.855	0.940	2,557,887	0.8855	-4.55%
1998-07-29	0	2.750	-	2.750	-	-	0	0	-	0.931	-	0.931	-	-	0	-	0.00%
1998-07-28	0	2.750	-	2.750	2.775	2.775	10,000	28,350	2.8350	0.931	-	0.931	0.940	0.940	29,537	0.9598	-2.65%
1998-07-27	0	2.825	2.800	2.825	2.800	3.050	444,000	1,296,050	2.9190	0.956	0.948	0.956	0.948	1.033	1,311,434	0.9883	-1.74%
1998-07-24	0	2.875	-	2.875	-	-	0	0	-	0.973	-	0.973	-	-	0	-	-4.17%
1998-07-23	0	3.000	-	3.000	2.975	3.000	16,000	47,850	2.9906	1.016	-	1.016	1.007	1.016	47,259	1.0125	-1.64%
1998-07-22	0	3.050	-	3.100	-	-	0	0	-	1.033	-	1.050	-	-	0	-	0.00%
1998-07-21	0	3.050	-	3.100	-	-	0	0	-	1.033	-	1.050	-	-	0	-	0.00%
1998-07-20	0	3.050	-	3.100	-	-	0	0	-	1.033	-	1.050	-	-	0	-	0.00%
1998-07-17	0	3.050	-	3.100	-	-	0	0	-	1.033	-	1.050	-	-	0	-	0.00%
1998-07-16	0	3.050	-	3.100	-	-	100,000	305,000	3.0500	1.033	-	1.050	-	-	295,368	1.0326	0.00%
1998-07-15	0	3.050	-	3.050	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
1998-07-14	0	3.050	-	3.050	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
1998-07-13	0	3.050	-	3.050	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
1998-07-10	0	3.050	3.000	3.075	3.050	3.050	52,000	158,600	3.0500	1.033	1.016	1.041	1.033	1.033	153,591	1.0326	0.00%
1998-07-09	0	3.050	3.000	3.050	-	-	0	0	-	1.033	1.016	1.033	-	-	0	-	0.00%
1998-07-08	0	3.050	3.000	3.050	3.000	3.050	294,000	882,200	3.0007	1.033	1.016	1.033	1.016	1.033	868,382	1.0159	0.00%
1998-07-07	0	3.050	3.000	3.050	3.050	3.050	70,000	213,500	3.0500	1.033	1.016	1.033	1.033	1.033	206,758	1.0326	0.00%
1998-07-06	0	3.050	2.950	3.050	-	-	150,000	450,000	3.0000	1.033	0.999	1.033	-	-	443,052	1.0157	0.00%
1998-07-03	0	3.050	3.050	3.100	3.000	3.000	2,118,000	6,549,000	3.0921	1.033	1.033	1.050	1.016	1.016	6,255,895	1.0469	-1.61%
1998-07-02	0	3.100	3.000	3.100	-	-	0	0	-	1.050	1.016	1.050	-	-	0	-	0.00%
1998-06-30	0	3.100	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1998-06-29	0	3.100	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1998-06-26	0	3.100	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1998-06-25	0	3.100	3.100	-	2.950	3.000	23,200	69,260	2.9853	1.050	1.050	-	0.999	1.016	68,525	1.0107	3.33%
1998-06-24	0	3.000	2.975	3.050	3.000	3.000	50,000	150,000	3.0000	1.016	1.007	1.033	1.016	1.016	147,684	1.0157	-1.64%
1998-06-23	0	3.050	3.025	3.100	3.050	3.100	30,000	92,500	3.0833	1.033	1.024	1.050	1.033	1.050	88,610	1.0439	-1.61%
1998-06-22	0	3.100	3.050	3.100	3.050	3.100	30,000	92,000	3.0667	1.050	1.033	1.050	1.033	1.050	88,610	1.0383	-1.59%
1998-06-19	0	3.150	-	3.250	-	-	0	0	-	1.066	-	1.100	-	-	0	-	0.00%
1998-06-18	0	3.150	-	3.250	-	-	0	0	-	1.066	-	1.100	-	-	0	-	0.00%
1998-06-17	0	3.150	3.150	-	-	-	0	0	-	1.066	1.066	-	-	-	0	-	5.00%
1998-06-16	0	3.000	2.900	-	2.900	3.150	102,000	303,300	2.9735	1.016	0.982	-	0.982	1.066	301,275	1.0067	-4.76%
1998-06-15	0	3.150	3.150	3.200	3.000	3.100	144,000	446,786	3.1027	1.066	1.066	1.083	1.016	1.050	425,330	1.0504	-1.56%
1998-06-12	0	3.200	3.150	3.200	3.200	3.200	80,000	256,000	3.2000	1.083	1.066	1.083	1.083	1.083	236,294	1.0834	-5.88%
1998-06-11	0	3.400	3.100	3.400	-	-	997,000	3,280,100	3.2900	1.151	1.050	1.151	-	-	2,944,819	1.1139	0.00%
1998-06-10	0	3.400	-	3.425	-	-	0	0	-	1.151	-	1.160	-	-	0	-	0.00%
1998-06-09	0	3.400	-	3.425	-	-	0	0	-	1.151	-	1.160	-	-	0	-	0.00%
1998-06-08	0	3.400	-	3.425	-	-	0	0	-	1.151	-	1.160	-	-	0	-	0.00%
1998-06-05	0	3.400	-	3.400	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
1998-06-04	0	3.400	-	3.400	3.450	3.450	204,000	703,800	3.4500	1.151	-	1.151	1.168	1.168	602,551	1.1680	-1.45%
1998-06-03	0	3.450	3.450	-	-	-	0	0	-	1.168	1.168	-	-	-	0	-	1.47%
1998-06-02	0	3.400	-	3.400	-	-	500,000	1,700,000	3.4000	1.151	-	1.151	-	-	1,476,840	1.1511	-1.45%
1998-06-01	0	3.450	-	3.450	-	-	200,000	680,000	3.4000	1.168	-	1.168	-	-	590,736	1.1511	0.00%
1998-05-29	0	3.450	-	3.450	-	-	80,000	264,000	3.3000	1.168	-	1.168	-	-	236,294	1.1173	0.00%
1998-05-28	0	3.450	-	3.450	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
1998-05-27	0	3.450	3.450	3.500	3.450	3.450	116,000	400,200	3.4500	1.168	1.168	1.185	1.168	1.168	342,627	1.1680	0.00%
1998-05-26	0	3.450	3.450	3.500	3.450	3.450	110,000	379,500	3.4500	1.168	1.168	1.185	1.168	1.168	324,905	1.1680	0.00%
1998-05-25	0	3.450	-	3.500	-	-	0	0	-	1.168	-	1.185	-	-	0	-	0.00%
1998-05-22	0	3.450	-	3.500	-	-	0	0	-	1.168	-	1.185	-	-	0	-	0.00%
1998-05-21	0	3.450	-	3.500	-	-	0	0	-	1.168	-	1.185	-	-	0	-	0.00%
1998-05-20	0	3.450	-	3.500	-	-	0	0	-	1.168	-	1.185	-	-	0	-	0.00%
1998-05-19	0	3.450	-	3.475	-	-	0	0	-	1.168	-	1.176	-	-	0	-	0.00%
1998-05-18	0	3.450	-	3.500	3.450	3.450	40,000	138,000	3.4500	1.168	-	1.185	1.168	1.168	118,147	1.1680	-1.43%
1998-05-15	0	3.500	-	3.500	-	-	0	0	-	1.185	-	1.185	-	-	0	-	0.00%
1998-05-14	0	3.500	-	3.500	-	-	0	0	-	1.185	-	1.185	-	-	0	-	0.00%
1998-05-13	0	3.500	-	3.500	-	-	0	0	-	1.185	-	1.185	-	-	0	-	0.00%
1998-05-12	0	3.500	-	3.500	-	-	0	0	-	1.185	-	1.185	-	-	0	-	0.00%
1998-05-11	0	3.500	3.450	3.500	3.500	3.500	10,000	35,000	3.5000	1.185	1.168	1.185	1.185	1.185	29,537	1.1850	0.00%
1998-05-08	0	3.500	3.500	-	3.500	3.500	10,000	35,000	3.5000	1.185	1.185	-	1.185	1.185	29,537	1.1850	1.45%
1998-05-07	0	3.450	3.450	3.500	-	-	6,000	20,700	3.4500	1.168	1.168	1.185	-	-	17,722	1.1680	0.00%
1998-05-06	0	3.450	-	3.450	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
1998-05-05	0	3.450	-	3.450	-	-	300,000	1,035,000	3.4500	1.168	-	1.168	-	-	886,104	1.1680	0.00%
1998-05-04	0	3.450	-	-	-	-	300,000	1,035,000	3.4500	1.168	-	-	-	-	886,104	1.1680	0.00%
1998-05-01	0	3.450	-	3.450	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
1998-04-30	0	3.450	-	3.450	3.450	3.450	302,000	1,034,400	3.4252	1.168	-	1.168	1.168	1.168	892,011	1.1596	1.47%
1998-04-29	0	3.400	-	3.400	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
1998-04-28	0	3.400	-	3.400	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
1998-04-27	0	3.400	-	3.400	3.400	3.400	6,000	20,400	3.4000	1.151	-	1.151	1.151	1.151	17,722	1.1511	-1.45%
1998-04-24	0	3.450	3.400	3.450	3.450	3.450	320,000	1,106,700	3.4584	1.168	1.151	1.168	1.168	1.168	945,178	1.1709	0.00%
1998-04-23	0	3.450	3.400	3.450	3.450	3.475	32,000	110,700	3.4594	1.168	1.151	1.168	1.168	1.176	94,518	1.1712	0.00%
1998-04-22	0	3.450	3.425	-	3.400	3.500	630,000	2,173,500	3.4500	1.168	1.160	-	1.151	1.185	1,860,819	1.1680	0.00%
1998-04-21	0	3.450	3.450	-	3.450	3.450	420,000	1,449,000	3.4500	1.168	1.168	-	1.168	1.168	1,240,546	1.1680	0.00%
1998-04-20	0	3.450	3.400	-	-	-	300,000	1,035,000	3.4500	1.168	1.151	-	-	-	886,104	1.1680	0.00%
1998-04-17	0	3.450	3.450	-	3.450	3.450	110,000	379,500	3.4500	1.168	1.168	-	1.168	1.168	324,905	1.1680	0.73%
1998-04-16	0	3.425	3.425	-	3.425	3.425	302,000	1,034,350	3.4250	1.160	1.160	-	1.160	1.160	892,011	1.1596	-1.44%
1998-04-15	0	3.475	3.475	-	3.475	3.475	2,030,000	7,004,250	3.4504	1.176	1.176	-	1.176	1.176	5,995,971	1.1682	0.72%
1998-04-14	0	3.450	3.400	-	-	-	0	0	-	1.168	1.151	-	-	-	0	-	0.00%
1998-04-09	0	3.450	3.400	-	-	-	0	0	-	1.168	1.151	-	-	-	0	-	0.00%
1998-04-08	0	3.450	3.450	-	3.450	3.450	80,000	276,000	3.4500	1.168	1.168	-	1.168	1.168	236,294	1.1680	0.00%
1998-04-07	0	3.450	3.400	-	-	-	0	0	-	1.168	1.151	-	-	-	0	-	0.00%
1998-04-03	0	3.450	3.400	3.500	-	-	0	0	-	1.168	1.151	1.185	-	-	0	-	0.00%
1998-04-02	0	3.450	3.425	-	3.450	3.450	18,000	62,100	3.4500	1.168	1.160	-	1.168	1.168	53,166	1.1680	0.00%
1998-04-01	0	3.450	-	3.450	3.450	3.450	32,000	110,400	3.4500	1.168	-	1.168	1.168	1.168	94,518	1.1680	0.00%
1998-03-31	0	3.450	3.450	-	-	-	0	0	-	1.168	1.168	-	-	-	0	-	0.00%
1998-03-30	0	3.450	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
1998-03-27	0	3.450	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
1998-03-26	0	3.450	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
1998-03-25	0	3.450	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
1998-03-24	0	3.450	3.450	-	3.400	3.400	300,000	1,020,000	3.4000	1.168	1.168	-	1.151	1.151	886,104	1.1511	-0.72%
1998-03-23	0	3.475	3.475	-	3.400	3.425	330,000	1,123,500	3.4045	1.176	1.176	-	1.151	1.160	974,714	1.1526	0.72%
1998-03-20	0	3.450	3.450	-	3.400	3.400	150,000	510,000	3.4000	1.168	1.168	-	1.151	1.151	443,052	1.1511	0.00%
1998-03-19	0	3.450	3.450	-	3.400	3.450	201,000	690,950	3.4376	1.168	1.168	-	1.151	1.168	593,690	1.1638	0.00%
1998-03-18	0	3.450	3.450	-	3.375	3.450	488,000	1,653,950	3.3892	1.168	1.168	-	1.143	1.168	1,441,396	1.1475	0.00%
1998-03-17	0	3.450	3.400	3.450	3.375	3.450	364,000	1,236,650	3.3974	1.168	1.151	1.168	1.143	1.168	1,075,140	1.1502	0.00%
1998-03-16	0	3.450	3.425	3.450	3.400	3.450	220,000	748,500	3.4023	1.168	1.160	1.168	1.151	1.168	649,810	1.1519	1.47%
1998-03-13	0	3.400	3.375	3.450	3.375	3.400	380,000	1,287,000	3.3868	1.151	1.143	1.168	1.143	1.151	1,122,398	1.1467	0.74%
1998-03-12	0	3.375	3.350	3.450	3.375	3.375	350,000	1,181,250	3.3750	1.143	1.134	1.168	1.143	1.143	1,033,788	1.1426	0.75%
1998-03-11	0	3.350	3.350	3.450	3.350	3.350	10,000	33,500	3.3500	1.134	1.134	1.168	1.134	1.134	29,537	1.1342	0.75%
1998-03-10	0	3.325	3.300	3.400	3.325	3.325	20,000	66,500	3.3250	1.126	1.117	1.151	1.126	1.126	59,074	1.1257	-2.21%
1998-03-09	0	3.400	3.300	3.450	-	-	0	0	-	1.151	1.117	1.168	-	-	0	-	0.00%
1998-03-06	0	3.400	3.350	3.450	3.400	3.400	2,000	6,800	3.4000	1.151	1.134	1.168	1.151	1.151	5,907	1.1511	1.49%
1998-03-05	0	3.350	3.300	3.450	3.350	3.350	2,000	6,700	3.3500	1.134	1.117	1.168	1.134	1.134	5,907	1.1342	1.52%
1998-03-04	0	3.300	3.250	3.325	3.300	3.300	40,000	132,000	3.3000	1.117	1.100	1.126	1.117	1.117	118,147	1.1173	3.12%
1998-03-03	0	3.200	3.175	3.300	3.150	3.200	40,000	127,000	3.1750	1.083	1.075	1.117	1.066	1.083	118,147	1.0749	0.00%
1998-03-02	0	3.200	3.150	3.200	3.200	3.200	9,000	28,600	3.1778	1.083	1.066	1.083	1.083	1.083	26,583	1.0759	0.79%
1998-02-27	0	3.175	3.150	3.175	3.125	3.175	32,000	100,500	3.1406	1.075	1.066	1.075	1.058	1.075	94,518	1.0633	0.79%
1998-02-26	0	3.150	-	3.150	3.150	3.150	40,000	126,000	3.1500	1.066	-	1.066	1.066	1.066	118,147	1.0665	0.00%
1998-02-25	0	3.150	-	3.175	3.000	3.150	130,000	402,500	3.0962	1.066	-	1.075	1.016	1.066	383,978	1.0482	0.00%
1998-02-24	0	3.150	-	3.150	-	-	0	0	-	1.066	-	1.066	-	-	0	-	0.00%
1998-02-23	0	3.150	-	3.150	-	-	0	0	-	1.066	-	1.066	-	-	0	-	0.00%
1998-02-20	0	3.150	3.150	3.175	3.150	3.150	30,000	94,500	3.1500	1.066	1.066	1.075	1.066	1.066	88,610	1.0665	0.00%
1998-02-19	0	3.150	3.150	3.200	3.100	3.175	250,000	784,250	3.1370	1.066	1.066	1.083	1.050	1.075	738,420	1.0621	0.00%
1998-02-18	0	3.150	-	3.150	3.125	3.150	90,000	282,750	3.1417	1.066	-	1.066	1.058	1.066	265,831	1.0636	0.00%
1998-02-17	0	3.150	-	3.150	3.150	3.150	30,000	94,500	3.1500	1.066	-	1.066	1.066	1.066	88,610	1.0665	1.61%
1998-02-16	0	3.100	3.000	3.150	-	-	0	0	-	1.050	1.016	1.066	-	-	0	-	0.00%
1998-02-13	0	3.100	-	3.100	3.150	3.175	220,000	698,250	3.1739	1.050	-	1.050	1.066	1.075	649,810	1.0745	-1.59%
1998-02-12	0	3.150	-	3.150	-	-	0	0	-	1.066	-	1.066	-	-	0	-	-0.79%
1998-02-11	0	3.175	-	3.175	3.125	3.200	130,000	411,000	3.1615	1.075	-	1.075	1.058	1.083	383,978	1.0704	0.00%
1998-02-10	0	3.175	3.075	3.200	-	-	0	0	-	1.075	1.041	1.083	-	-	0	-	0.00%
1998-02-09	0	3.175	3.075	3.200	-	-	0	0	-	1.075	1.041	1.083	-	-	0	-	0.00%
1998-02-06	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-02-05	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-02-04	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-02-03	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-02-02	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-27	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-26	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-23	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-22	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-21	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-20	0	3.175	3.150	3.200	-	-	0	0	-	1.075	1.066	1.083	-	-	0	-	0.00%
1998-01-19	0	3.175	-	3.200	-	-	0	0	-	1.075	-	1.083	-	-	0	-	0.00%
1998-01-16	0	3.175	-	3.175	-	-	1,000,000	3,510,000	3.5100	1.075	-	1.075	-	-	2,953,680	1.1883	-4.51%
1998-01-15	0	3.325	-	3.325	-	-	0	0	-	1.126	-	1.126	-	-	0	-	-0.75%
1998-01-14	0	3.350	-	3.350	3.250	3.350	214,000	706,200	3.3000	1.134	-	1.134	1.100	1.134	632,088	1.1173	0.75%
1998-01-13	0	3.325	3.200	3.375	3.000	3.350	520,000	1,696,000	3.2615	1.126	1.083	1.143	1.016	1.134	1,535,914	1.1042	-0.75%
1998-01-12	0	3.350	3.300	3.350	3.300	3.400	304,000	1,019,700	3.3543	1.134	1.117	1.134	1.117	1.151	897,919	1.1356	-3.40%
1998-01-09	0	3.500	3.500	3.600	3.500	3.500	32,000	112,000	3.5000	1.174	1.174	1.208	1.174	1.174	95,390	1.1741	-2.78%
1998-01-08	0	3.600	3.500	-	-	-	0	0	-	1.208	1.174	-	-	-	0	-	0.00%
1998-01-07	0	3.600	3.400	3.600	-	-	0	0	-	1.208	1.141	1.208	-	-	0	-	-2.70%
1998-01-06	0	3.700	-	3.700	3.700	3.700	10,000	37,000	3.7000	1.241	-	1.241	1.241	1.241	29,809	1.2412	-1.33%
1998-01-05	0	3.750	3.700	3.800	-	-	0	0	-	1.258	1.241	1.275	-	-	0	-	0.00%
1998-01-02	0	3.750	3.700	-	-	-	0	0	-	1.258	1.241	-	-	-	0	-	0.00%
1997-12-31	0	3.750	3.675	3.800	-	-	0	0	-	1.258	1.233	1.275	-	-	0	-	0.00%
1997-12-30	0	3.750	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
1997-12-29	0	3.750	3.600	-	-	-	0	0	-	1.258	1.208	-	-	-	0	-	0.00%
1997-12-24	0	3.750	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
1997-12-23	0	3.750	3.750	-	-	-	0	0	-	1.258	1.258	-	-	-	0	-	0.00%
1997-12-22	0	3.750	-	3.750	-	-	0	0	-	1.258	-	1.258	-	-	0	-	0.00%
1997-12-19	0	3.750	-	3.750	-	-	0	0	-	1.258	-	1.258	-	-	0	-	0.00%
1997-12-18	0	3.750	-	3.750	-	-	0	0	-	1.258	-	1.258	-	-	0	-	0.00%
1997-12-17	0	3.750	3.500	3.750	-	-	1,400,000	4,900,000	3.5000	1.258	1.174	1.258	-	-	4,173,308	1.1741	0.00%
1997-12-16	0	3.750	-	3.775	3.725	3.775	64,000	241,000	3.7656	1.258	-	1.266	1.250	1.266	190,780	1.2632	-1.96%
1997-12-15	0	3.825	3.750	3.825	-	-	0	0	-	1.283	1.258	1.283	-	-	0	-	0.00%
1997-12-12	0	3.825	-	-	-	-	0	0	-	1.283	-	-	-	-	0	-	0.00%
1997-12-11	0	3.825	3.825	3.975	3.700	3.900	30,000	114,000	3.8000	1.283	1.283	1.333	1.241	1.308	89,428	1.2748	-3.16%
1997-12-10	0	3.950	3.900	3.975	3.950	3.950	4,000	15,800	3.9500	1.325	1.308	1.333	1.325	1.325	11,924	1.3251	0.00%
1997-12-09	0	3.950	3.900	3.975	-	-	0	0	-	1.325	1.308	1.333	-	-	0	-	0.00%
1997-12-08	0	3.950	3.950	3.975	3.850	3.850	100,000	385,000	3.8500	1.325	1.325	1.333	1.292	1.292	298,093	1.2915	0.00%
1997-12-05	0	3.950	3.950	3.975	3.900	3.950	44,000	172,800	3.9273	1.325	1.325	1.333	1.308	1.325	131,161	1.3175	0.00%
1997-12-04	0	3.950	3.950	3.975	3.925	3.950	17,000	66,800	3.9294	1.325	1.325	1.333	1.317	1.325	50,676	1.3182	0.00%
1997-12-03	0	3.950	3.950	3.975	-	-	0	0	-	1.325	1.325	1.333	-	-	0	-	0.00%
1997-12-02	0	3.950	3.950	3.975	-	-	0	0	-	1.325	1.325	1.333	-	-	0	-	0.00%
1997-12-01	0	3.950	3.950	3.975	3.950	3.950	4,000	15,800	3.9500	1.325	1.325	1.333	1.325	1.325	11,924	1.3251	-0.63%
1997-11-28	0	3.975	-	3.975	3.975	4.000	370,000	1,471,000	3.9757	1.333	-	1.333	1.333	1.342	1,102,946	1.3337	0.00%
1997-11-27	0	3.975	-	3.975	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
1997-11-26	0	3.975	-	3.975	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
1997-11-25	0	3.975	-	3.975	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
1997-11-24	0	3.975	-	3.975	-	-	0	0	-	1.333	-	1.333	-	-	0	-	0.00%
1997-11-21	0	3.975	-	3.975	3.975	4.000	30,000	119,750	3.9917	1.333	-	1.333	1.333	1.342	89,428	1.3391	-0.63%
1997-11-20	0	4.000	-	4.000	4.025	4.025	10,000	40,250	4.0250	1.342	-	1.342	1.350	1.350	29,809	1.3502	-0.62%
1997-11-19	0	4.025	-	4.025	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-0.62%
1997-11-18	0	4.050	4.050	-	4.000	4.050	28,000	113,000	4.0357	1.359	1.359	-	1.342	1.359	83,466	1.3538	0.00%
1997-11-17	0	4.050	-	4.050	4.025	4.050	220,000	890,500	4.0477	1.359	-	1.359	1.350	1.359	655,806	1.3579	0.62%
1997-11-14	0	4.025	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1997-11-13	0	4.025	4.000	4.050	4.000	4.025	407,000	1,631,250	4.0080	1.350	1.342	1.359	1.342	1.350	1,213,240	1.3445	0.00%
1997-11-12	0	4.025	-	4.025	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1997-11-11	0	4.025	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1997-11-10	0	4.025	-	-	4.000	4.025	270,000	1,086,500	4.0241	1.350	-	-	1.342	1.350	804,852	1.3499	-1.23%
1997-11-07	0	4.075	-	-	-	-	0	0	-	1.367	-	-	-	-	0	-	0.00%
1997-11-06	0	4.075	-	-	4.075	4.175	190,000	781,500	4.1132	1.367	-	-	1.367	1.401	566,378	1.3798	-2.40%
1997-11-05	0	4.175	4.175	-	-	-	0	0	-	1.401	1.401	-	-	-	0	-	0.60%
1997-11-04	0	4.150	4.150	4.200	4.150	4.150	64,000	265,400	4.1469	1.392	1.392	1.409	1.392	1.392	190,780	1.3911	1.22%
1997-11-03	0	4.100	4.100	4.150	4.100	4.150	46,000	190,100	4.1326	1.375	1.375	1.392	1.375	1.392	137,123	1.3863	0.00%
1997-10-31	0	4.100	-	4.100	4.100	4.100	4,000	16,400	4.1000	1.375	-	1.375	1.375	1.375	11,924	1.3754	1.86%
1997-10-30	0	4.025	4.000	4.100	3.950	4.025	860,000	3,455,250	4.0177	1.350	1.342	1.375	1.325	1.350	2,563,604	1.3478	-1.83%
1997-10-29	0	4.100	4.000	4.100	3.950	4.100	304,000	1,224,500	4.0280	1.375	1.342	1.375	1.325	1.375	906,204	1.3512	4.46%
1997-10-28	0	3.925	-	3.950	3.925	3.975	20,000	79,000	3.9500	1.317	-	1.325	1.317	1.333	59,619	1.3251	-1.88%
1997-10-27	0	4.000	-	4.000	4.000	4.000	110,000	440,000	4.0000	1.342	-	1.342	1.342	1.342	327,903	1.3419	0.00%
1997-10-24	0	4.000	-	4.000	4.050	4.050	6,000	24,300	4.0500	1.342	-	1.342	1.359	1.359	17,886	1.3586	1.27%
1997-10-23	0	3.950	-	3.950	4.000	4.000	112,000	444,900	3.9723	1.325	-	1.325	1.342	1.342	333,865	1.3326	-3.07%
1997-10-22	0	4.075	4.050	-	4.050	4.075	260,000	1,059,250	4.0740	1.367	1.359	-	1.359	1.367	775,043	1.3667	-1.81%
1997-10-21	0	4.150	4.150	4.250	4.075	4.275	1,156,000	4,819,000	4.1687	1.392	1.392	1.426	1.367	1.434	3,445,960	1.3984	-3.49%
1997-10-20	0	4.300	4.275	4.300	4.300	4.425	1,050,000	4,572,000	4.3543	1.443	1.434	1.443	1.443	1.484	3,129,981	1.4607	-3.37%
1997-10-17	0	4.450	4.450	4.500	4.450	4.450	120,000	534,000	4.4500	1.493	1.493	1.510	1.493	1.493	357,712	1.4928	0.00%
1997-10-16	0	4.450	4.425	4.450	4.450	4.450	124,000	551,800	4.4500	1.493	1.484	1.493	1.493	1.493	369,636	1.4928	0.00%
1997-10-15	0	4.450	4.450	4.475	4.400	4.450	284,000	1,251,050	4.4051	1.493	1.493	1.501	1.476	1.493	846,585	1.4778	-1.11%
1997-10-14	0	4.500	4.475	4.500	4.475	4.550	488,000	2,200,800	4.5098	1.510	1.501	1.510	1.501	1.526	1,454,696	1.5129	-2.17%
1997-10-13	0	4.600	4.550	4.600	4.600	4.625	390,000	1,795,250	4.6032	1.543	1.526	1.543	1.543	1.552	1,162,564	1.5442	-2.13%
1997-10-09	0	4.700	4.675	4.700	4.650	4.750	484,000	2,279,200	4.7091	1.577	1.568	1.577	1.560	1.593	1,442,772	1.5797	0.00%
1997-10-08	0	4.700	4.675	4.700	4.650	4.700	476,000	2,216,900	4.6574	1.577	1.568	1.577	1.560	1.577	1,418,925	1.5624	-0.53%
1997-10-07	0	4.725	4.725	-	4.675	4.700	612,000	2,870,100	4.6897	1.585	1.585	-	1.568	1.577	1,824,332	1.5732	-0.53%
1997-10-06	0	4.750	4.725	4.750	4.700	4.750	190,000	901,500	4.7447	1.593	1.585	1.593	1.577	1.593	566,378	1.5917	0.00%
1997-10-03	0	4.750	4.725	4.750	4.750	4.750	106,000	503,500	4.7500	1.593	1.585	1.593	1.593	1.593	315,979	1.5935	0.00%
1997-09-30	0	4.750	4.725	4.750	4.750	4.750	20,000	95,000	4.7500	1.593	1.585	1.593	1.593	1.593	59,619	1.5935	0.53%
1997-09-29	0	4.725	4.725	4.750	4.725	4.800	284,000	1,349,250	4.7509	1.585	1.585	1.593	1.585	1.610	846,585	1.5938	-0.53%
1997-09-26	0	4.750	4.750	4.800	4.725	4.725	2,000	9,450	4.7250	1.593	1.593	1.610	1.585	1.585	5,962	1.5851	0.00%
1997-09-25	0	4.750	4.700	4.800	-	-	0	0	-	1.593	1.577	1.610	-	-	0	-	0.00%
1997-09-24	0	4.750	4.750	-	4.725	4.750	130,000	616,250	4.7404	1.593	1.593	-	1.585	1.593	387,521	1.5902	0.00%
1997-09-23	0	4.750	4.725	4.750	4.750	4.800	240,000	1,143,500	4.7646	1.593	1.585	1.593	1.593	1.610	715,424	1.5984	-0.52%
1997-09-22	0	4.775	4.775	4.800	4.750	4.750	186,000	883,500	4.7500	1.602	1.602	1.610	1.593	1.593	554,454	1.5935	-1.55%
1997-09-19	0	4.850	4.800	4.900	4.800	4.850	750,400	3,613,050	4.8148	1.627	1.610	1.644	1.610	1.627	2,236,893	1.6152	-1.02%
1997-09-18	0	4.900	4.900	4.950	4.850	5.100	1,310,000	6,440,850	4.9167	1.644	1.644	1.661	1.627	1.711	3,905,024	1.6494	-3.92%
1997-09-16	0	5.100	5.100	5.200	5.000	5.800	1,452,000	7,831,000	5.3933	1.711	1.711	1.744	1.677	1.946	4,328,317	1.8092	-3.77%
1997-09-15	1	5.300	5.200	5.350	4.700	5.500	462,000	2,449,600	5.3022	1.778	1.744	1.795	1.577	1.845	1,377,192	1.7787	15.22%
1997-09-12	0	4.600	4.575	4.600	4.575	4.600	338,000	1,551,550	4.5904	1.543	1.535	1.543	1.535	1.543	1,007,556	1.5399	0.00%
1997-09-11	0	4.600	4.550	-	4.550	4.600	460,000	2,104,500	4.5750	1.543	1.526	-	1.526	1.543	1,371,230	1.5348	0.55%
1997-09-10	0	4.575	4.575	-	4.575	4.600	224,000	1,025,700	4.5790	1.535	1.535	-	1.535	1.543	667,729	1.5361	-0.54%
1997-09-09	0	4.600	4.550	4.600	4.600	4.600	50,000	230,000	4.6000	1.543	1.526	1.543	1.543	1.543	149,047	1.5431	0.00%
1997-09-08	0	4.600	4.600	4.700	4.575	4.600	410,000	1,882,500	4.5915	1.543	1.543	1.577	1.535	1.543	1,222,183	1.5403	0.77%
1997-09-05	0	4.650	4.650	4.675	4.650	4.700	146,000	681,800	4.6699	1.531	1.531	1.540	1.531	1.548	443,320	1.5379	0.00%
1997-09-04	0	4.650	4.600	-	4.600	4.650	194,000	894,900	4.6129	1.531	1.515	-	1.515	1.531	589,069	1.5192	1.09%
1997-09-03	0	4.600	4.575	4.600	4.550	4.625	456,000	2,091,850	4.5874	1.515	1.507	1.515	1.498	1.523	1,384,616	1.5108	0.00%
1997-09-02	0	4.600	4.575	4.600	4.600	4.800	800,000	3,762,550	4.7032	1.515	1.507	1.515	1.515	1.581	2,429,151	1.5489	-4.17%
1997-09-01	0	4.800	4.775	4.800	4.800	4.800	410,000	1,968,000	4.8000	1.581	1.573	1.581	1.581	1.581	1,244,940	1.5808	-1.03%
1997-08-29	0	4.850	4.825	4.850	4.850	4.900	720,000	3,504,250	4.8670	1.597	1.589	1.597	1.597	1.614	2,186,236	1.6029	-2.02%
1997-08-28	0	4.950	4.925	4.950	4.925	4.950	16,000	78,950	4.9344	1.630	1.622	1.630	1.622	1.630	48,583	1.6251	0.00%
1997-08-27	0	4.950	4.950	-	4.900	4.950	334,000	1,645,100	4.9254	1.630	1.630	-	1.614	1.630	1,014,171	1.6221	-1.00%
1997-08-26	0	5.000	4.950	5.050	5.000	5.050	120,000	605,000	5.0417	1.647	1.630	1.663	1.647	1.663	364,373	1.6604	0.50%
1997-08-25	0	4.975	4.950	4.975	4.875	5.000	290,000	1,435,050	4.9484	1.638	1.630	1.638	1.605	1.647	880,567	1.6297	1.02%
1997-08-22	0	4.925	4.925	-	4.900	4.950	536,000	2,631,400	4.9093	1.622	1.622	-	1.614	1.630	1,627,531	1.6168	-1.01%
1997-08-21	0	4.975	4.950	5.000	4.950	5.000	236,000	1,173,750	4.9735	1.638	1.630	1.647	1.630	1.647	716,600	1.6379	0.51%
1997-08-20	0	4.950	4.925	4.950	4.925	4.950	370,000	1,831,000	4.9486	1.630	1.622	1.630	1.622	1.630	1,123,483	1.6298	0.00%
1997-08-19	0	4.950	4.925	4.950	4.900	4.950	272,000	1,342,800	4.9368	1.630	1.622	1.630	1.614	1.630	825,911	1.6258	0.51%
1997-08-15	0	4.925	4.925	4.975	4.925	4.975	174,000	862,250	4.9555	1.622	1.622	1.638	1.622	1.638	528,340	1.6320	-0.51%
1997-08-14	0	4.950	4.925	4.950	4.900	4.950	422,000	2,085,800	4.9427	1.630	1.622	1.630	1.614	1.630	1,281,377	1.6278	0.51%
1997-08-13	0	4.925	4.900	4.925	4.925	4.925	120,000	591,000	4.9250	1.622	1.614	1.622	1.622	1.622	364,373	1.6220	0.00%
1997-08-12	0	4.925	4.875	-	-	-	0	0	-	1.622	1.605	-	-	-	0	-	0.00%
1997-08-11	0	4.925	4.900	4.925	4.900	4.925	186,000	914,400	4.9161	1.622	1.614	1.622	1.614	1.622	564,778	1.6190	1.55%
1997-08-08	0	4.850	4.850	4.950	4.825	4.900	300,000	1,466,000	4.8867	1.597	1.597	1.630	1.589	1.614	910,932	1.6093	0.00%
1997-08-07	0	4.850	4.850	4.925	4.800	4.850	210,000	1,013,250	4.8250	1.597	1.597	1.622	1.581	1.597	637,652	1.5890	0.00%
1997-08-06	0	4.850	4.850	-	4.825	4.900	590,000	2,849,450	4.8296	1.597	1.597	-	1.589	1.614	1,791,499	1.5905	0.52%
1997-08-05	0	4.825	4.800	4.900	4.825	4.825	80,000	386,000	4.8250	1.589	1.581	1.614	1.589	1.589	242,915	1.5890	0.00%
1997-08-04	0	4.825	4.800	4.850	4.800	4.850	102,000	490,650	4.8103	1.589	1.581	1.597	1.581	1.597	309,717	1.5842	0.00%
1997-08-01	0	4.825	4.825	4.875	4.800	4.850	324,000	1,564,700	4.8293	1.589	1.589	1.605	1.581	1.597	983,806	1.5905	0.00%
1997-07-31	0	4.825	4.800	4.875	4.825	4.850	102,000	492,400	4.8275	1.589	1.581	1.605	1.589	1.597	309,717	1.5898	0.52%
1997-07-30	0	4.800	4.750	4.825	4.775	4.800	117,000	559,550	4.7825	1.581	1.564	1.589	1.573	1.581	355,263	1.5750	1.05%
1997-07-29	0	4.750	4.750	-	4.750	4.750	44,000	209,000	4.7500	1.564	1.564	-	1.564	1.564	133,603	1.5643	0.00%
1997-07-28	0	4.750	4.700	4.775	4.750	4.750	4,000	19,000	4.7500	1.564	1.548	1.573	1.564	1.564	12,146	1.5643	0.00%
1997-07-25	0	4.750	4.750	4.775	4.750	4.800	24,000	114,850	4.7854	1.564	1.564	1.573	1.564	1.581	72,875	1.5760	-0.52%
1997-07-24	0	4.775	4.750	4.775	4.750	4.800	74,000	353,500	4.7770	1.573	1.564	1.573	1.564	1.581	224,697	1.5732	1.06%
1997-07-23	0	4.725	4.725	4.750	4.725	4.750	56,000	265,250	4.7366	1.556	1.556	1.564	1.556	1.564	170,041	1.5599	0.00%
1997-07-22	0	4.725	4.675	4.725	4.600	4.725	240,000	1,113,500	4.6396	1.556	1.540	1.556	1.515	1.556	728,745	1.5280	2.16%
1997-07-21	0	4.625	4.625	4.650	4.625	4.700	205,200	955,000	4.6540	1.523	1.523	1.531	1.523	1.548	623,077	1.5327	-0.54%
1997-07-18	0	4.650	4.600	4.650	4.575	4.650	136,000	628,000	4.6176	1.531	1.515	1.531	1.507	1.531	412,956	1.5207	0.00%
1997-07-17	0	4.650	4.650	4.725	4.600	4.650	388,000	1,785,600	4.6021	1.531	1.531	1.556	1.515	1.531	1,178,138	1.5156	0.54%
1997-07-16	0	4.625	4.600	-	4.600	4.625	62,000	286,700	4.6242	1.523	1.515	-	1.515	1.523	188,259	1.5229	0.00%
1997-07-15	0	4.625	4.625	4.700	4.600	4.625	250,000	1,151,000	4.6040	1.523	1.523	1.548	1.515	1.523	759,110	1.5162	0.00%
1997-07-14	0	4.625	4.625	-	4.600	4.650	434,000	1,998,100	4.6039	1.523	1.523	-	1.515	1.531	1,317,815	1.5162	0.00%
1997-07-11	0	4.625	4.600	4.700	4.600	4.625	80,000	369,250	4.6156	1.523	1.515	1.548	1.515	1.523	242,915	1.5201	0.54%
1997-07-10	0	4.600	4.600	4.700	4.600	4.600	50,000	230,000	4.6000	1.515	1.515	1.548	1.515	1.515	151,822	1.5149	0.00%
1997-07-09	0	4.600	4.600	4.650	4.600	4.650	182,000	839,500	4.6126	1.515	1.515	1.531	1.515	1.531	552,632	1.5191	0.00%
1997-07-08	0	4.600	4.575	4.600	4.600	4.600	32,000	147,200	4.6000	1.515	1.507	1.515	1.515	1.515	97,166	1.5149	-0.54%
1997-07-07	0	4.625	4.600	4.650	4.550	4.625	456,000	2,076,600	4.5539	1.523	1.515	1.531	1.498	1.523	1,384,616	1.4998	1.65%
1997-07-04	0	4.550	4.550	4.625	4.550	4.550	280,000	1,274,000	4.5500	1.498	1.498	1.523	1.498	1.498	850,203	1.4985	0.00%
1997-07-03	0	4.550	4.550	-	4.550	4.550	80,000	364,000	4.5500	1.498	1.498	-	1.498	1.498	242,915	1.4985	0.00%
1997-06-27	0	4.550	4.525	4.550	4.525	4.575	2,106,000	9,592,900	4.5550	1.498	1.490	1.498	1.490	1.507	6,394,741	1.5001	-0.55%
1997-06-26	0	4.575	4.575	4.600	4.550	4.600	556,000	2,535,250	4.5598	1.507	1.507	1.515	1.498	1.515	1,688,260	1.5017	-0.54%
1997-06-25	0	4.600	4.550	4.600	4.525	4.600	1,102,000	4,996,100	4.5337	1.515	1.498	1.515	1.490	1.515	3,346,156	1.4931	1.66%
1997-06-24	0	4.525	4.500	4.600	4.500	4.525	66,000	298,250	4.5189	1.490	1.482	1.515	1.482	1.490	200,405	1.4882	-0.55%
1997-06-23	0	4.550	4.525	4.600	4.525	4.550	118,000	535,900	4.5415	1.498	1.490	1.515	1.490	1.498	358,300	1.4957	0.55%
1997-06-20	0	4.525	4.500	4.600	4.500	4.525	76,000	342,850	4.5112	1.490	1.482	1.515	1.482	1.490	230,769	1.4857	0.56%
1997-06-19	0	4.500	4.400	4.500	4.425	4.500	66,000	292,500	4.4318	1.482	1.449	1.482	1.457	1.482	200,405	1.4595	2.86%
1997-06-18	0	4.375	4.375	-	4.375	4.425	120,000	526,750	4.3896	1.441	1.441	-	1.441	1.457	364,373	1.4456	-1.13%
1997-06-17	0	4.425	4.425	-	4.350	4.400	58,000	254,300	4.3845	1.457	1.457	-	1.433	1.449	176,113	1.4440	0.57%
1997-06-16	0	4.400	4.400	-	4.400	4.400	40,000	176,000	4.4000	1.449	1.449	-	1.449	1.449	121,458	1.4491	0.00%
1997-06-13	0	4.400	4.400	4.500	-	-	0	0	-	1.449	1.449	1.482	-	-	0	-	0.00%
1997-06-12	0	4.400	4.400	4.475	4.400	4.500	526,000	2,318,550	4.4079	1.449	1.449	1.474	1.449	1.482	1,597,167	1.4517	-2.22%
1997-06-11	0	4.500	4.400	-	-	-	0	0	-	1.482	1.449	-	-	-	0	-	0.00%
1997-06-10	0	4.500	4.450	-	4.400	4.500	112,000	499,100	4.4563	1.482	1.466	-	1.449	1.482	340,081	1.4676	1.12%
1997-06-06	0	4.450	4.425	4.500	4.450	4.450	30,000	133,500	4.4500	1.466	1.457	1.482	1.466	1.466	91,093	1.4655	0.00%
1997-06-05	0	4.450	4.400	4.500	4.450	4.450	78,250	348,163	4.4494	1.466	1.449	1.482	1.466	1.466	237,601	1.4653	1.14%
1997-06-04	0	4.400	4.375	4.400	4.400	4.450	142,000	628,600	4.4268	1.449	1.441	1.449	1.449	1.466	431,174	1.4579	-0.56%
1997-06-03	0	4.425	4.425	4.450	4.400	4.450	102,000	452,550	4.4368	1.457	1.457	1.466	1.449	1.466	309,717	1.4612	-0.56%
1997-06-02	0	4.450	4.425	4.450	4.425	4.450	122,000	542,750	4.4488	1.466	1.457	1.466	1.457	1.466	370,446	1.4651	0.00%
1997-05-30	0	4.450	4.425	4.450	4.425	4.450	138,000	611,850	4.4337	1.466	1.457	1.466	1.457	1.466	419,029	1.4602	0.00%
1997-05-29	0	4.450	4.425	4.450	4.400	4.450	128,000	568,600	4.4422	1.466	1.457	1.466	1.449	1.466	388,664	1.4630	0.00%
1997-05-28	0	4.450	4.425	4.450	4.400	4.450	182,000	804,300	4.4192	1.466	1.457	1.466	1.449	1.466	552,632	1.4554	0.00%
1997-05-27	0	4.450	4.425	4.450	4.450	4.450	98,000	436,100	4.4500	1.466	1.457	1.466	1.466	1.466	297,571	1.4655	0.00%
1997-05-26	0	4.450	4.425	-	4.400	4.450	142,000	628,050	4.4229	1.466	1.457	-	1.449	1.466	431,174	1.4566	0.00%
1997-05-23	0	4.450	4.425	-	4.425	4.450	194,000	861,500	4.4407	1.466	1.457	-	1.457	1.466	589,069	1.4625	1.14%
1997-05-22	0	4.400	4.400	4.450	4.400	4.400	238,000	1,047,200	4.4000	1.449	1.449	1.466	1.449	1.449	722,673	1.4491	0.00%
1997-05-21	0	4.400	4.375	4.400	4.400	4.400	170,000	748,000	4.4000	1.449	1.441	1.449	1.449	1.449	516,195	1.4491	0.00%
1997-05-20	0	4.400	4.400	4.425	4.375	4.425	214,000	941,750	4.4007	1.449	1.449	1.457	1.441	1.457	649,798	1.4493	-0.56%
1997-05-19	0	4.425	4.425	4.450	4.400	4.425	100,000	441,250	4.4125	1.457	1.457	1.466	1.449	1.457	303,644	1.4532	0.00%
1997-05-16	0	4.425	4.400	4.425	4.400	4.425	252,000	1,112,100	4.4131	1.457	1.449	1.457	1.449	1.457	765,183	1.4534	0.00%
1997-05-15	0	4.425	4.400	4.425	4.400	4.425	660,000	2,905,900	4.4029	1.457	1.449	1.457	1.449	1.457	2,004,050	1.4500	0.00%
1997-05-14	0	4.425	4.400	4.425	4.400	4.425	1,006,000	4,427,650	4.4012	1.457	1.449	1.457	1.449	1.457	3,054,658	1.4495	0.57%
1997-05-13	0	4.400	4.375	4.400	4.375	4.425	1,009,000	4,449,350	4.4097	1.449	1.441	1.449	1.441	1.457	3,063,767	1.4522	0.57%
1997-05-12	0	4.375	4.350	4.375	4.350	4.375	214,000	932,900	4.3593	1.441	1.433	1.441	1.433	1.441	649,798	1.4357	1.16%
1997-05-09	0	4.325	4.325	4.350	4.275	4.325	2,240,000	9,582,400	4.2779	1.424	1.424	1.433	1.408	1.424	6,801,624	1.4088	0.58%
1997-05-08	0	4.300	4.300	-	4.250	4.325	267,000	1,153,175	4.3190	1.416	1.416	-	1.400	1.424	810,729	1.4224	-0.58%
1997-05-07	0	4.325	4.300	4.400	4.325	4.325	156,000	674,700	4.3250	1.424	1.416	1.449	1.424	1.424	473,685	1.4244	-0.57%
1997-05-06	0	4.350	4.300	4.350	4.300	4.400	200,000	866,750	4.3338	1.433	1.416	1.433	1.416	1.449	607,288	1.4272	1.16%
1997-05-05	0	4.300	4.300	4.325	4.275	4.300	190,000	813,000	4.2789	1.416	1.416	1.424	1.408	1.416	576,923	1.4092	0.00%
1997-05-02	0	4.300	4.300	4.325	4.300	4.300	284,000	1,221,200	4.3000	1.416	1.416	1.424	1.416	1.416	862,349	1.4161	0.00%
1997-05-01	0	4.300	4.275	4.300	4.300	4.325	170,000	732,250	4.3074	1.416	1.408	1.416	1.416	1.424	516,195	1.4186	-0.58%
1997-04-30	0	4.325	4.300	4.325	4.275	4.325	210,000	899,500	4.2833	1.424	1.416	1.424	1.408	1.424	637,652	1.4106	0.00%
1997-04-29	0	4.325	4.275	-	4.300	4.325	140,000	602,250	4.3018	1.424	1.408	-	1.416	1.424	425,101	1.4167	0.00%
1997-04-28	0	4.325	4.300	4.325	4.350	4.350	22,000	95,700	4.3500	1.424	1.416	1.424	1.433	1.433	66,802	1.4326	-0.57%
1997-04-25	0	4.350	4.275	4.350	4.350	4.350	60,000	261,000	4.3500	1.433	1.408	1.433	1.433	1.433	182,186	1.4326	0.58%
1997-04-24	0	4.325	4.300	4.325	4.300	4.350	128,000	553,650	4.3254	1.424	1.416	1.424	1.416	1.433	388,664	1.4245	0.00%
1997-04-23	0	4.325	4.275	4.325	4.300	4.350	233,000	1,007,360	4.3234	1.424	1.408	1.424	1.416	1.433	707,490	1.4238	0.00%
1997-04-22	0	4.325	4.250	4.325	4.275	4.325	1,116,000	4,774,350	4.2781	1.424	1.400	1.424	1.408	1.424	3,388,666	1.4089	0.58%
1997-04-21	0	4.300	4.300	4.350	4.250	4.300	875,000	3,743,150	4.2779	1.416	1.416	1.433	1.400	1.416	2,656,884	1.4088	1.78%
1997-04-18	0	4.225	4.200	4.250	4.225	4.225	100,000	422,500	4.2250	1.391	1.383	1.400	1.391	1.391	303,644	1.3914	0.60%
1997-04-17	0	4.200	4.200	4.250	4.200	4.225	112,000	471,650	4.2112	1.383	1.383	1.400	1.383	1.391	340,081	1.3869	0.00%
1997-04-16	0	4.200	4.150	4.200	4.200	4.200	1,321,000	5,498,025	4.1620	1.383	1.367	1.383	1.383	1.383	4,011,136	1.3707	1.20%
1997-04-15	0	4.150	4.075	4.150	4.125	4.200	600,000	2,489,300	4.1488	1.367	1.342	1.367	1.358	1.383	1,821,864	1.3663	0.61%
1997-04-14	0	4.125	4.100	4.150	4.100	4.150	760,000	3,141,250	4.1332	1.358	1.350	1.367	1.350	1.367	2,307,694	1.3612	0.00%
1997-04-11	0	4.125	4.075	4.150	4.100	4.125	290,000	1,192,750	4.1129	1.358	1.342	1.367	1.350	1.358	880,567	1.3545	0.61%
1997-04-10	0	4.100	4.075	4.100	4.100	4.100	70,000	287,000	4.1000	1.350	1.342	1.350	1.350	1.350	212,551	1.3503	0.00%
1997-04-09	0	4.100	4.050	4.100	4.050	4.100	200,000	815,000	4.0750	1.350	1.334	1.350	1.334	1.350	607,288	1.3420	0.61%
1997-04-08	0	4.075	4.050	4.075	4.075	4.075	108,000	438,600	4.0611	1.342	1.334	1.342	1.342	1.342	327,935	1.3375	0.00%
1997-04-07	0	4.075	4.050	4.075	4.075	4.075	30,000	122,250	4.0750	1.342	1.334	1.342	1.342	1.342	91,093	1.3420	0.62%
1997-04-04	0	4.050	4.025	4.075	4.000	4.050	180,000	728,500	4.0472	1.334	1.326	1.342	1.317	1.334	546,559	1.3329	1.89%
1997-04-03	0	3.975	3.975	4.075	3.975	3.975	4,000	15,900	3.9750	1.309	1.309	1.342	1.309	1.309	12,146	1.3091	-1.24%
1997-04-02	0	4.025	3.975	4.025	4.000	4.050	872,000	3,497,100	4.0104	1.326	1.309	1.326	1.317	1.334	2,647,775	1.3208	0.00%
1997-04-01	0	4.025	-	4.025	4.025	4.075	32,000	129,800	4.0563	1.326	-	1.326	1.326	1.342	97,166	1.3359	-1.23%
1997-03-27	0	4.075	4.025	4.075	4.075	4.075	76,000	309,700	4.0750	1.342	1.326	1.342	1.342	1.342	230,769	1.3420	0.00%
1997-03-26	0	4.075	4.025	4.075	-	-	0	0	-	1.342	1.326	1.342	-	-	0	-	0.00%
1997-03-25	0	4.075	4.025	4.075	4.025	4.075	222,000	898,950	4.0493	1.342	1.326	1.342	1.326	1.342	674,090	1.3336	0.00%
1997-03-24	0	4.075	4.025	4.075	4.000	4.075	64,000	258,350	4.0367	1.342	1.326	1.342	1.317	1.342	194,332	1.3294	0.62%
1997-03-21	0	4.050	4.050	4.075	4.000	4.075	444,000	1,783,600	4.0171	1.334	1.334	1.342	1.317	1.342	1,348,179	1.3230	-0.61%
1997-03-20	0	4.075	4.075	4.100	4.075	4.150	816,000	3,359,950	4.1176	1.342	1.342	1.350	1.342	1.367	2,477,734	1.3561	-1.21%
1997-03-19	0	4.125	4.125	4.150	4.125	4.175	170,000	705,700	4.1512	1.358	1.358	1.367	1.358	1.375	516,195	1.3671	-0.60%
1997-03-18	0	4.150	4.100	4.125	4.125	4.175	740,000	3,067,400	4.1451	1.367	1.350	1.358	1.358	1.375	2,246,965	1.3651	-1.19%
1997-03-17	0	4.200	4.150	4.200	4.175	4.225	1,044,000	4,351,550	4.1682	1.383	1.367	1.383	1.375	1.391	3,170,043	1.3727	0.60%
1997-03-14	0	4.175	4.150	4.175	4.125	4.400	32,780,000	135,307,500	4.1277	1.375	1.367	1.375	1.358	1.449	99,534,480	1.3594	-6.18%
1997-03-13	0	4.450	4.425	4.450	4.425	4.500	696,000	3,092,450	4.4432	1.466	1.457	1.466	1.457	1.482	2,113,362	1.4633	0.00%
1997-03-12	0	4.450	4.425	4.450	4.425	4.500	869,000	3,879,736	4.4646	1.466	1.457	1.466	1.457	1.482	2,638,666	1.4703	-1.11%
1997-03-11	0	4.500	4.500	4.600	4.450	4.550	1,124,000	5,060,750	4.5024	1.482	1.482	1.515	1.466	1.498	3,412,958	1.4828	-0.55%
1997-03-10	1	4.525	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
1997-03-07	0	4.525	4.500	4.600	4.475	4.525	232,000	1,040,250	4.4838	1.490	1.482	1.515	1.474	1.490	704,454	1.4767	1.12%
1997-03-06	0	4.475	4.450	4.475	4.475	4.525	118,000	529,300	4.4856	1.474	1.466	1.474	1.474	1.490	358,300	1.4773	0.00%
1997-03-05	0	4.475	4.475	4.500	4.450	4.475	280,000	1,246,750	4.4527	1.474	1.474	1.482	1.466	1.474	850,203	1.4664	-0.56%
1997-03-04	0	4.500	4.450	4.500	4.500	4.500	10,000	45,000	4.5000	1.482	1.466	1.482	1.482	1.482	30,364	1.4820	0.56%
1997-03-03	0	4.475	4.450	4.475	4.475	4.525	90,000	404,000	4.4889	1.474	1.466	1.474	1.474	1.490	273,280	1.4783	0.00%
1997-02-28	0	4.475	4.475	4.500	4.475	4.500	54,000	242,150	4.4843	1.474	1.474	1.482	1.474	1.482	163,968	1.4768	0.00%
1997-02-27	0	4.475	4.450	4.500	4.475	4.500	94,000	421,150	4.4803	1.474	1.466	1.482	1.474	1.482	285,425	1.4755	0.00%
1997-02-26	0	4.475	4.450	4.475	4.450	4.500	230,000	1,027,500	4.4674	1.474	1.466	1.474	1.466	1.482	698,381	1.4713	-0.56%
1997-02-25	0	4.500	4.450	4.500	4.450	4.500	330,000	1,475,250	4.4705	1.482	1.466	1.482	1.466	1.482	1,002,025	1.4723	0.00%
1997-02-24	0	4.500	4.475	4.500	4.500	4.500	30,000	135,000	4.5000	1.482	1.474	1.482	1.482	1.482	91,093	1.4820	0.00%
1997-02-21	0	4.500	4.500	4.525	4.450	4.500	116,000	521,200	4.4931	1.482	1.482	1.490	1.466	1.482	352,227	1.4797	0.00%
1997-02-20	0	4.500	4.500	4.525	4.475	4.525	915,000	4,102,850	4.4840	1.482	1.482	1.490	1.474	1.490	2,778,342	1.4767	0.00%
1997-02-19	0	4.500	4.475	4.500	4.475	4.525	380,000	1,710,000	4.5000	1.482	1.474	1.482	1.474	1.490	1,153,847	1.4820	-0.55%
1997-02-18	0	4.525	4.500	4.575	4.525	4.550	945,000	4,294,500	4.5444	1.490	1.482	1.507	1.490	1.498	2,869,435	1.4966	0.00%
1997-02-17	0	4.525	4.525	4.600	4.500	4.525	118,000	533,200	4.5186	1.490	1.490	1.515	1.482	1.490	358,300	1.4881	0.00%
1997-02-14	0	4.525	4.500	4.525	4.525	4.525	56,000	253,400	4.5250	1.490	1.482	1.490	1.490	1.490	170,041	1.4902	0.00%
1997-02-13	0	4.525	4.475	-	4.525	4.525	10,000	45,250	4.5250	1.490	1.474	-	1.490	1.490	30,364	1.4902	0.00%
1997-02-12	0	4.525	4.525	4.575	4.450	4.525	62,000	280,400	4.5226	1.490	1.490	1.507	1.466	1.490	188,259	1.4894	0.00%
1997-02-11	0	4.525	4.500	4.600	4.450	4.525	44,000	197,850	4.4966	1.490	1.482	1.515	1.466	1.490	133,603	1.4809	0.56%
1997-02-10	0	4.500	4.450	4.550	4.500	4.500	60,000	270,000	4.5000	1.482	1.466	1.498	1.482	1.482	182,186	1.4820	1.12%
1997-02-05	0	4.450	4.450	4.550	4.450	4.500	130,000	582,500	4.4808	1.466	1.466	1.498	1.466	1.482	394,737	1.4757	0.00%
1997-02-04	0	4.450	4.450	4.475	4.450	4.450	120,000	534,000	4.4500	1.466	1.466	1.474	1.466	1.466	364,373	1.4655	1.14%
1997-02-03	0	4.400	4.400	4.425	4.400	4.425	130,000	574,750	4.4212	1.449	1.449	1.457	1.449	1.457	394,737	1.4560	0.00%
1997-01-31	0	4.400	4.400	4.450	4.375	4.425	40,000	176,500	4.4125	1.449	1.449	1.466	1.441	1.457	121,458	1.4532	-0.56%
1997-01-30	0	4.425	4.400	4.500	4.400	4.425	95,000	418,650	4.4068	1.457	1.449	1.482	1.449	1.457	288,462	1.4513	-0.56%
1997-01-29	0	4.450	4.450	4.525	4.425	4.450	270,000	1,199,000	4.4407	1.466	1.466	1.490	1.457	1.466	819,839	1.4625	0.00%
1997-01-28	0	4.450	4.450	-	4.425	4.450	436,000	1,937,700	4.4443	1.466	1.466	-	1.457	1.466	1,323,888	1.4636	0.00%
1997-01-27	0	4.450	4.450	-	4.425	4.500	120,000	533,250	4.4438	1.466	1.466	-	1.457	1.482	364,373	1.4635	0.00%
1997-01-24	0	4.450	4.450	4.475	4.400	4.450	350,000	1,542,250	4.4064	1.466	1.466	1.474	1.449	1.466	1,062,754	1.4512	1.14%
1997-01-23	0	4.400	4.400	4.425	4.400	4.450	44,000	194,100	4.4114	1.449	1.449	1.457	1.449	1.466	133,603	1.4528	0.57%
1997-01-22	0	4.375	4.375	4.425	4.350	4.375	192,000	835,700	4.3526	1.441	1.441	1.457	1.433	1.441	582,996	1.4335	-0.57%
1997-01-21	0	4.400	4.400	4.425	4.400	4.500	300,000	1,322,500	4.4083	1.449	1.449	1.457	1.449	1.482	910,932	1.4518	0.00%
1997-01-20	0	4.400	4.400	-	4.375	4.450	216,000	950,750	4.4016	1.449	1.449	-	1.441	1.466	655,871	1.4496	0.57%
1997-01-17	0	4.375	4.375	4.500	4.325	4.425	268,000	1,165,900	4.3504	1.441	1.441	1.482	1.424	1.457	813,766	1.4327	0.57%
1997-01-16	0	4.350	4.350	4.400	4.300	4.350	166,000	716,350	4.3154	1.433	1.433	1.449	1.416	1.433	504,049	1.4212	0.00%
1997-01-15	0	4.350	4.350	4.375	4.300	4.400	402,000	1,747,300	4.3465	1.433	1.433	1.441	1.416	1.449	1,220,649	1.4315	1.75%
1997-01-14	0	4.275	4.275	4.300	4.275	4.300	338,000	1,445,100	4.2754	1.408	1.408	1.416	1.408	1.416	1,026,316	1.4080	0.00%
1997-01-13	0	4.275	4.275	4.350	4.250	4.350	258,000	1,104,800	4.2822	1.408	1.408	1.433	1.400	1.433	783,401	1.4103	0.71%
1997-01-10	0	4.275	4.275	4.350	4.250	4.350	510,000	2,186,400	4.2871	1.398	1.398	1.423	1.390	1.423	1,559,528	1.4020	0.59%
1997-01-09	0	4.250	4.250	-	4.150	4.250	354,000	1,488,050	4.2035	1.390	1.390	-	1.357	1.390	1,082,496	1.3746	0.59%
1997-01-08	0	4.225	4.225	-	4.200	4.250	740,000	3,126,000	4.2243	1.382	1.382	-	1.373	1.390	2,262,845	1.3814	1.20%
1997-01-07	0	4.175	4.175	4.250	4.150	4.175	338,000	1,408,650	4.1676	1.365	1.365	1.390	1.357	1.365	1,033,570	1.3629	1.21%
1997-01-06	0	4.125	4.125	-	4.125	4.150	332,000	1,370,250	4.1273	1.349	1.349	-	1.349	1.357	1,015,222	1.3497	0.61%
1997-01-03	0	4.100	4.100	4.200	4.000	4.100	448,000	1,820,150	4.0628	1.341	1.341	1.373	1.308	1.341	1,369,938	1.3286	2.50%
1997-01-02	0	4.000	4.000	4.075	3.950	4.050	102,000	412,150	4.0407	1.308	1.308	1.333	1.292	1.324	311,906	1.3214	-1.23%
1996-12-31	0	4.050	4.000	4.100	4.050	4.050	10,000	40,500	4.0500	1.324	1.308	1.341	1.324	1.324	30,579	1.3244	0.62%
1996-12-30	0	4.025	4.025	4.150	4.000	4.100	208,000	843,400	4.0548	1.316	1.316	1.357	1.308	1.341	636,043	1.3260	0.63%
1996-12-27	0	4.000	4.000	-	3.975	4.050	240,000	956,500	3.9854	1.308	1.308	-	1.300	1.324	733,896	1.3033	0.63%
1996-12-24	0	3.975	3.975	4.050	3.975	3.975	200,000	795,000	3.9750	1.300	1.300	1.324	1.300	1.300	611,580	1.2999	-0.63%
1996-12-23	0	4.000	4.000	4.050	3.975	4.000	190,000	755,500	3.9763	1.308	1.308	1.324	1.300	1.308	581,001	1.3003	0.00%
1996-12-20	0	4.000	4.000	-	4.000	4.050	256,000	1,027,000	4.0117	1.308	1.308	-	1.308	1.324	782,822	1.3119	0.00%
1996-12-19	0	4.000	4.000	4.050	3.975	4.000	196,000	782,600	3.9929	1.308	1.308	1.324	1.300	1.308	599,348	1.3058	0.00%
1996-12-18	0	4.000	4.000	4.075	4.000	4.025	350,000	1,400,250	4.0007	1.308	1.308	1.333	1.308	1.316	1,070,264	1.3083	0.00%
1996-12-17	0	4.000	4.000	4.050	4.000	4.050	746,000	2,984,500	4.0007	1.308	1.308	1.324	1.308	1.324	2,281,192	1.3083	-0.62%
1996-12-16	0	4.025	4.025	4.100	4.000	4.025	726,000	2,917,150	4.0181	1.316	1.316	1.341	1.308	1.316	2,220,034	1.3140	1.26%
1996-12-13	0	3.975	3.975	4.050	3.950	3.975	210,000	829,750	3.9512	1.300	1.300	1.324	1.292	1.300	642,159	1.2921	-0.63%
1996-12-12	0	4.000	4.000	4.100	4.000	4.050	470,000	1,888,500	4.0181	1.308	1.308	1.341	1.308	1.324	1,437,212	1.3140	0.00%
1996-12-11	0	4.000	3.975	4.050	3.925	4.000	398,000	1,578,400	3.9658	1.308	1.300	1.324	1.284	1.308	1,217,043	1.2969	0.00%
1996-12-10	0	4.000	4.000	4.100	4.000	4.050	424,000	1,696,700	4.0017	1.308	1.308	1.341	1.308	1.324	1,296,549	1.3086	0.00%
1996-12-09	0	4.000	4.000	4.075	3.950	4.050	270,000	1,075,500	3.9833	1.308	1.308	1.333	1.292	1.324	825,633	1.3026	0.00%
1996-12-06	0	4.000	3.975	-	3.850	4.000	614,000	2,375,300	3.8686	1.308	1.300	-	1.259	1.308	1,877,550	1.2651	3.23%
1996-12-05	0	3.875	3.875	3.925	3.800	3.925	704,000	2,714,650	3.8560	1.267	1.267	1.284	1.243	1.284	2,152,760	1.2610	-0.64%
1996-12-04	0	3.900	3.875	3.900	3.850	3.925	524,000	2,026,400	3.8672	1.275	1.267	1.275	1.259	1.284	1,602,339	1.2647	0.00%
1996-12-03	0	3.900	3.900	3.925	3.900	3.925	288,000	1,125,150	3.9068	1.275	1.275	1.284	1.275	1.284	880,675	1.2776	-0.64%
1996-12-02	0	3.925	3.925	4.000	3.925	3.975	364,000	1,432,550	3.9356	1.284	1.284	1.308	1.284	1.300	1,113,075	1.2870	2.61%
1996-11-29	0	3.825	3.850	3.875	3.825	3.850	266,000	1,018,100	3.8274	1.251	1.259	1.267	1.251	1.259	813,401	1.2517	-1.29%
1996-11-28	0	3.875	3.875	3.900	3.850	3.875	174,000	671,650	3.8601	1.267	1.267	1.275	1.259	1.267	532,074	1.2623	0.00%
1996-11-27	0	3.875	3.875	3.925	3.850	3.875	100,000	386,750	3.8675	1.267	1.267	1.284	1.259	1.267	305,790	1.2648	-0.64%
1996-11-26	0	3.900	3.900	3.975	3.850	3.950	474,000	1,852,600	3.9084	1.275	1.275	1.300	1.259	1.292	1,449,444	1.2781	0.65%
1996-11-25	0	3.875	3.850	3.900	3.850	3.900	546,000	2,113,450	3.8708	1.267	1.259	1.275	1.259	1.275	1,669,612	1.2658	0.00%
1996-11-22	0	3.875	3.875	3.900	3.875	3.950	558,000	2,179,800	3.9065	1.267	1.267	1.275	1.267	1.292	1,706,307	1.2775	0.00%
1996-11-21	0	3.875	3.875	3.950	3.875	3.950	292,000	1,135,950	3.8902	1.267	1.267	1.292	1.267	1.292	892,906	1.2722	0.00%
1996-11-20	0	3.875	3.875	3.975	3.800	3.950	824,000	3,186,000	3.8665	1.267	1.267	1.300	1.243	1.292	2,519,708	1.2644	2.65%
1996-11-19	0	3.775	3.775	3.800	3.700	3.800	434,000	1,635,200	3.7677	1.235	1.235	1.243	1.210	1.243	1,327,128	1.2321	2.03%
1996-11-18	0	3.700	3.650	3.700	3.650	3.750	1,206,000	4,440,350	3.6819	1.210	1.194	1.210	1.194	1.226	3,687,825	1.2041	2.78%
1996-11-15	0	3.600	3.600	3.675	3.550	3.650	716,000	2,565,800	3.5835	1.177	1.177	1.202	1.161	1.194	2,189,455	1.1719	1.41%
1996-11-14	0	3.550	3.550	3.600	3.475	3.600	1,054,000	3,743,000	3.5512	1.161	1.161	1.177	1.136	1.177	3,223,025	1.1613	1.43%
1996-11-13	0	3.500	3.500	-	3.450	3.475	264,000	911,800	3.4538	1.145	1.145	-	1.128	1.136	807,285	1.1295	0.00%
1996-11-12	0	3.500	3.475	3.600	3.450	3.525	334,000	1,157,750	3.4663	1.145	1.136	1.177	1.128	1.153	1,021,338	1.1336	0.00%
1996-11-11	0	3.500	3.475	-	3.450	3.550	254,000	883,300	3.4776	1.145	1.136	-	1.128	1.161	776,706	1.1372	0.00%
1996-11-08	0	3.500	3.500	3.550	3.450	3.475	250,000	863,250	3.4530	1.145	1.145	1.161	1.128	1.136	764,475	1.1292	0.00%
1996-11-07	0	3.500	3.500	3.525	3.450	3.525	360,000	1,248,250	3.4674	1.145	1.145	1.153	1.128	1.153	1,100,843	1.1339	0.00%
1996-11-06	0	3.500	3.475	3.550	3.475	3.550	220,000	769,000	3.4955	1.145	1.136	1.161	1.136	1.161	672,738	1.1431	0.00%
1996-11-05	0	3.500	3.450	3.500	3.500	3.500	26,000	91,000	3.5000	1.145	1.128	1.145	1.145	1.145	79,505	1.1446	1.45%
1996-11-04	0	3.450	3.450	-	3.450	3.475	360,000	1,242,500	3.4514	1.128	1.128	-	1.128	1.136	1,100,843	1.1287	-0.72%
1996-11-01	0	3.475	3.475	3.500	3.475	3.475	100,000	347,500	3.4750	1.136	1.136	1.145	1.136	1.136	305,790	1.1364	-0.71%
1996-10-31	0	3.500	3.475	3.500	3.450	3.500	170,000	590,000	3.4706	1.145	1.136	1.145	1.128	1.145	519,843	1.1350	1.45%
1996-10-30	0	3.450	3.450	3.525	3.450	3.450	70,000	241,500	3.4500	1.128	1.128	1.153	1.128	1.128	214,053	1.1282	-1.43%
1996-10-29	0	3.500	3.475	3.500	3.500	3.500	230,000	805,000	3.5000	1.145	1.136	1.145	1.145	1.145	703,317	1.1446	-0.71%
1996-10-28	0	3.525	3.500	3.525	3.525	3.525	40,000	141,000	3.5250	1.153	1.145	1.153	1.153	1.153	122,316	1.1528	0.00%
1996-10-25	0	3.525	3.500	3.550	3.525	3.525	54,000	190,350	3.5250	1.153	1.145	1.161	1.153	1.153	165,127	1.1528	0.71%
1996-10-24	0	3.500	3.450	3.550	3.500	3.500	100,000	350,000	3.5000	1.145	1.128	1.161	1.145	1.145	305,790	1.1446	0.00%
1996-10-23	0	3.500	3.500	3.525	3.500	3.525	250,000	877,700	3.5108	1.145	1.145	1.153	1.145	1.153	764,475	1.1481	0.72%
1996-10-22	0	3.475	3.475	3.550	3.475	3.525	293,000	1,030,150	3.5159	1.136	1.136	1.161	1.136	1.153	895,964	1.1498	-1.42%
1996-10-18	0	3.525	3.500	3.550	3.500	3.550	70,000	247,250	3.5321	1.153	1.145	1.161	1.145	1.161	214,053	1.1551	-0.70%
1996-10-17	0	3.550	3.550	3.575	3.550	3.550	68,000	241,400	3.5500	1.161	1.161	1.169	1.161	1.161	207,937	1.1609	0.00%
1996-10-16	0	3.550	3.525	3.575	3.550	3.575	100,000	355,500	3.5550	1.161	1.153	1.169	1.161	1.169	305,790	1.1626	0.71%
1996-10-15	0	3.525	3.500	3.525	3.550	3.550	50,000	177,500	3.5500	1.153	1.145	1.153	1.161	1.161	152,895	1.1609	0.00%
1996-10-14	0	3.525	3.500	3.525	3.500	3.525	70,000	246,250	3.5179	1.153	1.145	1.153	1.145	1.153	214,053	1.1504	1.44%
1996-10-11	0	3.475	3.450	3.475	3.475	3.500	160,000	558,500	3.4906	1.136	1.128	1.136	1.136	1.145	489,264	1.1415	-0.71%
1996-10-10	0	3.500	3.475	3.575	3.500	3.500	10,000	35,000	3.5000	1.145	1.136	1.169	1.145	1.145	30,579	1.1446	-0.71%
1996-10-09	0	3.525	3.475	3.575	3.525	3.525	40,000	141,000	3.5250	1.153	1.136	1.169	1.153	1.153	122,316	1.1528	2.17%
1996-10-08	0	3.450	3.450	3.575	3.450	3.500	74,000	256,000	3.4595	1.128	1.128	1.169	1.128	1.145	226,284	1.1313	-2.13%
1996-10-07	0	3.525	3.500	3.525	3.500	3.525	30,000	105,250	3.5083	1.153	1.145	1.153	1.145	1.153	91,737	1.1473	-1.40%
1996-10-04	0	3.575	3.550	3.600	3.475	3.575	164,000	582,150	3.5497	1.169	1.161	1.177	1.136	1.169	501,495	1.1608	1.42%
1996-10-03	0	3.525	3.450	3.550	3.475	3.550	788,000	2,761,950	3.5050	1.153	1.128	1.161	1.136	1.161	2,409,624	1.1462	-2.08%
1996-10-02	0	3.600	3.550	3.600	3.575	3.600	223,000	801,925	3.5961	1.177	1.161	1.177	1.169	1.177	681,911	1.1760	0.00%
1996-10-01	0	3.600	3.575	3.600	3.600	3.600	50,000	180,000	3.6000	1.177	1.169	1.177	1.177	1.177	152,895	1.1773	0.00%
1996-09-30	0	3.600	3.575	3.600	3.600	3.625	80,000	288,750	3.6094	1.177	1.169	1.177	1.177	1.185	244,632	1.1803	0.70%
1996-09-27	0	3.575	3.575	3.600	3.575	3.625	145,000	521,950	3.5997	1.169	1.169	1.177	1.169	1.185	443,395	1.1772	0.00%
1996-09-26	0	3.575	3.525	3.600	3.575	3.575	30,000	107,250	3.5750	1.169	1.153	1.177	1.169	1.169	91,737	1.1691	0.00%
1996-09-25	0	3.575	3.550	3.600	3.500	3.575	1,730,000	6,065,700	3.5062	1.169	1.161	1.177	1.145	1.169	5,290,164	1.1466	0.70%
1996-09-24	0	3.550	3.550	3.575	3.450	3.550	1,712,000	5,971,450	3.4880	1.161	1.161	1.169	1.128	1.161	5,235,122	1.1407	1.43%
1996-09-23	0	3.500	3.450	3.500	3.475	3.500	320,000	1,112,500	3.4766	1.145	1.128	1.145	1.136	1.145	978,527	1.1369	0.72%
1996-09-20	0	3.475	3.450	3.475	3.475	3.500	1,250,000	4,371,250	3.4970	1.136	1.128	1.136	1.136	1.145	3,822,373	1.1436	-0.71%
1996-09-19	0	3.500	3.475	3.500	3.500	3.500	1,094,000	3,829,000	3.5000	1.145	1.136	1.145	1.145	1.145	3,345,341	1.1446	-1.41%
1996-09-18	0	3.550	3.500	3.550	3.525	3.550	40,000	141,500	3.5375	1.161	1.145	1.161	1.153	1.161	122,316	1.1568	0.71%
1996-09-17	0	3.525	3.500	3.525	3.525	3.575	85,000	301,775	3.5503	1.153	1.145	1.153	1.153	1.169	259,921	1.1610	0.71%
1996-09-16	0	3.500	3.450	3.525	3.450	3.525	300,000	1,043,550	3.4785	1.145	1.128	1.153	1.128	1.153	917,369	1.1375	-0.71%
1996-09-13	0	3.525	3.475	3.525	3.525	3.550	100,000	352,750	3.5275	1.153	1.136	1.153	1.153	1.161	305,790	1.1536	0.00%
1996-09-12	0	3.525	3.475	3.525	-	-	0	0	-	1.153	1.136	1.153	-	-	0	-	0.00%
1996-09-11	0	3.525	3.500	3.575	3.450	3.525	70,000	244,000	3.4857	1.153	1.145	1.169	1.128	1.153	214,053	1.1399	0.71%
1996-09-10	0	3.500	3.475	3.525	3.500	3.500	30,000	105,000	3.5000	1.145	1.136	1.153	1.145	1.145	91,737	1.1446	-0.71%
1996-09-09	0	3.525	3.450	3.550	3.475	3.525	40,000	140,000	3.5000	1.153	1.128	1.161	1.136	1.153	122,316	1.1446	1.44%
1996-09-06	0	3.475	3.400	3.475	3.450	3.475	20,000	69,250	3.4625	1.136	1.112	1.136	1.128	1.136	61,158	1.1323	1.46%
1996-09-05	0	3.425	3.400	3.425	3.400	3.475	210,000	719,500	3.4262	1.120	1.112	1.120	1.112	1.136	642,159	1.1204	3.88%
1996-09-04	0	3.525	3.500	3.525	3.500	3.525	270,000	949,000	3.5148	1.078	1.071	1.078	1.071	1.078	882,728	1.0751	0.71%
1996-09-03	0	3.500	3.500	3.525	3.500	3.575	802,000	2,833,300	3.5328	1.071	1.071	1.078	1.071	1.093	2,622,029	1.0806	-2.10%
1996-09-02	0	3.575	3.550	3.575	3.525	3.600	1,990,000	7,014,250	3.5247	1.093	1.086	1.093	1.078	1.101	6,506,033	1.0781	-0.69%
1996-08-30	0	3.600	3.575	3.600	3.600	3.625	490,000	1,767,750	3.6077	1.101	1.093	1.101	1.101	1.109	1,601,988	1.1035	-0.69%
1996-08-29	0	3.625	3.600	3.625	3.625	3.650	142,000	515,550	3.6306	1.109	1.101	1.109	1.109	1.116	464,250	1.1105	0.69%
1996-08-28	0	3.600	3.575	3.600	3.600	3.650	194,000	701,700	3.6170	1.101	1.093	1.101	1.101	1.116	634,257	1.1063	0.00%
1996-08-27	0	3.600	3.575	3.600	3.600	3.625	218,000	787,200	3.6110	1.101	1.093	1.101	1.101	1.109	712,721	1.1045	-2.70%
1996-08-23	0	3.700	3.650	3.725	3.600	3.700	298,000	1,085,600	3.6430	1.132	1.116	1.139	1.101	1.132	974,270	1.1143	2.07%
1996-08-22	0	3.625	3.625	3.725	3.600	3.650	48,000	173,550	3.6156	1.109	1.109	1.139	1.101	1.116	156,929	1.1059	-0.68%
1996-08-21	0	3.650	3.625	3.750	3.600	3.650	208,000	754,200	3.6260	1.116	1.109	1.147	1.101	1.116	680,028	1.1091	0.00%
1996-08-20	0	3.650	3.650	3.675	3.625	3.675	134,000	489,450	3.6526	1.116	1.116	1.124	1.109	1.124	438,095	1.1172	0.00%
1996-08-19	0	3.650	3.650	3.700	3.600	3.700	202,000	736,800	3.6475	1.116	1.116	1.132	1.101	1.132	660,411	1.1157	0.00%
1996-08-16	0	3.650	3.625	3.650	3.600	3.650	220,000	801,500	3.6432	1.116	1.109	1.116	1.101	1.116	719,260	1.1143	0.69%
1996-08-15	0	3.625	3.600	3.625	3.575	3.675	2,436,000	8,578,500	3.5216	1.109	1.101	1.109	1.093	1.124	7,964,169	1.0771	1.40%
1996-08-14	0	3.575	3.550	3.575	3.550	3.575	100,500	358,450	3.5667	1.093	1.086	1.093	1.086	1.093	328,571	1.0909	0.70%
1996-08-13	0	3.550	3.500	3.550	3.525	3.550	94,000	333,100	3.5436	1.086	1.071	1.086	1.078	1.086	307,320	1.0839	0.71%
1996-08-12	0	3.525	3.500	-	3.500	3.525	76,000	266,650	3.5086	1.078	1.071	-	1.071	1.078	248,472	1.0732	0.71%
1996-08-09	0	3.500	3.500	3.525	3.500	3.500	70,000	245,000	3.5000	1.071	1.071	1.078	1.071	1.071	228,855	1.0705	0.00%
1996-08-08	0	3.500	3.500	3.525	3.500	3.525	444,000	1,556,000	3.5045	1.071	1.071	1.078	1.071	1.078	1,451,597	1.0719	0.00%
1996-08-07	0	3.500	3.475	3.500	3.450	3.500	420,000	1,467,250	3.4935	1.071	1.063	1.071	1.055	1.071	1,373,133	1.0685	0.72%
1996-08-06	0	3.475	3.450	3.500	3.450	3.500	610,000	2,116,750	3.4701	1.063	1.055	1.071	1.055	1.071	1,994,312	1.0614	-0.71%
1996-08-05	0	3.500	3.475	3.500	3.450	3.500	240,000	836,500	3.4854	1.071	1.063	1.071	1.055	1.071	784,647	1.0661	-1.41%
1996-08-02	0	3.550	3.525	3.550	3.500	3.600	344,000	1,221,400	3.5506	1.086	1.078	1.086	1.071	1.101	1,124,661	1.0860	-1.39%
1996-08-01	0	3.600	3.575	3.625	3.600	3.700	585,000	2,125,900	3.6340	1.101	1.093	1.109	1.101	1.132	1,912,578	1.1115	-0.69%
1996-07-31	0	3.625	3.625	3.650	3.600	3.650	620,000	2,248,450	3.6265	1.109	1.109	1.116	1.101	1.116	2,027,005	1.1092	1.40%
1996-07-30	0	3.575	3.575	3.600	3.575	3.575	266,000	950,950	3.5750	1.093	1.093	1.101	1.093	1.093	869,651	1.0935	-0.69%
1996-07-29	0	3.600	3.550	3.600	3.500	3.600	376,000	1,336,200	3.5537	1.101	1.086	1.101	1.071	1.101	1,229,281	1.0870	5.11%
1996-07-26	0	3.425	3.425	3.450	3.425	3.500	880,000	3,033,500	3.4472	1.048	1.048	1.055	1.048	1.071	2,877,040	1.0544	-2.14%
1996-07-25	0	3.500	3.500	3.525	3.500	3.550	152,000	536,000	3.5263	1.071	1.071	1.078	1.071	1.086	496,943	1.0786	0.00%
1996-07-24	0	3.500	3.475	3.550	3.500	3.550	130,000	456,500	3.5115	1.071	1.063	1.086	1.071	1.086	425,017	1.0741	0.00%
1996-07-23	0	3.500	3.500	3.575	3.500	3.550	140,000	491,000	3.5071	1.071	1.071	1.093	1.071	1.086	457,711	1.0727	-0.71%
1996-07-22	0	3.525	3.525	3.575	3.475	3.550	236,000	825,600	3.4983	1.078	1.078	1.093	1.063	1.086	771,570	1.0700	-0.70%
1996-07-19	0	3.550	3.525	3.700	3.450	3.550	244,000	853,200	3.4967	1.086	1.078	1.132	1.055	1.086	797,725	1.0695	1.43%
1996-07-18	0	3.500	3.500	3.525	3.450	3.500	120,000	416,000	3.4667	1.071	1.071	1.078	1.055	1.071	392,324	1.0603	0.00%
1996-07-17	0	3.500	3.475	3.500	3.475	3.500	194,000	676,150	3.4853	1.071	1.063	1.071	1.063	1.071	634,257	1.0661	0.00%
1996-07-16	0	3.500	3.475	3.500	3.425	3.500	70,000	242,250	3.4607	1.071	1.063	1.071	1.048	1.071	228,855	1.0585	0.72%
1996-07-15	0	3.475	3.450	3.500	3.450	3.500	126,000	438,400	3.4794	1.063	1.055	1.071	1.055	1.071	411,940	1.0642	-0.71%
1996-07-12	0	3.500	3.475	3.500	3.450	3.500	132,000	458,900	3.4765	1.071	1.063	1.071	1.055	1.071	431,556	1.0634	1.45%
1996-07-11	0	3.450	3.450	3.475	3.400	3.450	492,000	1,682,900	3.4205	1.055	1.055	1.063	1.040	1.055	1,608,527	1.0462	-0.72%
1996-07-10	0	3.475	3.450	3.525	3.425	3.475	130,000	448,000	3.4462	1.063	1.055	1.078	1.048	1.063	425,017	1.0541	-0.71%
1996-07-09	0	3.500	3.450	3.500	3.400	3.500	160,000	550,500	3.4406	1.071	1.055	1.071	1.040	1.071	523,098	1.0524	1.45%
1996-07-08	0	3.450	3.425	3.500	3.425	3.450	80,000	275,250	3.4406	1.055	1.048	1.071	1.048	1.055	261,549	1.0524	-1.43%
1996-07-05	0	3.500	3.500	3.525	3.450	3.525	360,000	1,255,750	3.4882	1.071	1.071	1.078	1.055	1.078	1,176,971	1.0669	0.00%
1996-07-04	0	3.500	3.475	3.500	3.425	3.500	240,000	828,250	3.4510	1.071	1.063	1.071	1.048	1.071	784,647	1.0556	0.00%
1996-07-03	0	3.500	3.475	3.500	3.450	3.500	120,000	417,500	3.4792	1.071	1.063	1.071	1.055	1.071	392,324	1.0642	0.00%
1996-07-02	0	3.500	3.500	3.525	3.425	3.500	150,000	517,000	3.4467	1.071	1.071	1.078	1.048	1.071	490,405	1.0542	0.00%
1996-07-01	0	3.500	3.475	3.500	3.425	3.500	140,000	484,000	3.4571	1.071	1.063	1.071	1.048	1.071	457,711	1.0574	0.00%
1996-06-28	0	3.500	3.450	3.550	3.400	3.500	58,000	198,200	3.4172	1.071	1.055	1.086	1.040	1.071	189,623	1.0452	2.19%
1996-06-27	0	3.425	3.425	3.500	3.425	3.450	124,000	427,300	3.4460	1.048	1.048	1.071	1.048	1.055	405,401	1.0540	-0.72%
1996-06-26	0	3.450	3.450	3.500	3.450	3.500	110,000	382,750	3.4795	1.055	1.055	1.071	1.055	1.071	359,630	1.0643	0.00%
1996-06-25	0	3.450	3.450	3.500	3.450	3.500	116,000	404,000	3.4828	1.055	1.055	1.071	1.055	1.071	379,246	1.0653	-1.43%
1996-06-24	0	3.500	3.425	3.500	3.450	3.500	168,000	583,500	3.4732	1.071	1.048	1.071	1.055	1.071	549,253	1.0624	0.00%
1996-06-21	0	3.500	3.425	3.500	3.400	3.500	370,000	1,277,000	3.4514	1.071	1.048	1.071	1.040	1.071	1,209,664	1.0557	2.94%
1996-06-19	0	3.400	3.400	3.450	3.375	3.400	124,000	421,500	3.3992	1.040	1.040	1.055	1.032	1.040	405,401	1.0397	0.00%
1996-06-18	0	3.400	3.400	3.450	3.400	3.450	130,000	442,500	3.4038	1.040	1.040	1.055	1.040	1.055	425,017	1.0411	-1.45%
1996-06-14	0	3.450	3.400	3.475	3.350	3.450	120,000	405,250	3.3771	1.055	1.040	1.063	1.025	1.055	392,324	1.0329	2.22%
1996-06-13	0	3.375	3.325	3.400	3.300	3.375	216,000	715,250	3.3113	1.032	1.017	1.040	1.009	1.032	706,183	1.0128	0.75%
1996-06-12	0	3.350	3.350	3.425	3.300	3.325	104,000	344,200	3.3096	1.025	1.025	1.048	1.009	1.017	340,014	1.0123	0.00%
1996-06-11	0	3.350	3.350	3.400	3.350	3.400	140,000	469,500	3.3536	1.025	1.025	1.040	1.025	1.040	457,711	1.0258	-1.47%
1996-06-10	0	3.400	3.325	3.450	3.400	3.400	10,000	34,000	3.4000	1.040	1.017	1.055	1.040	1.040	32,694	1.0400	0.00%
1996-06-07	0	3.400	3.400	3.450	3.250	3.400	230,000	756,400	3.2887	1.040	1.040	1.055	0.994	1.040	751,954	1.0059	3.03%
1996-06-06	0	3.300	3.300	3.400	3.300	3.350	144,000	475,900	3.3049	1.009	1.009	1.040	1.009	1.025	470,788	1.0109	-1.49%
1996-06-05	0	3.350	3.275	3.350	3.300	3.350	110,000	363,500	3.3045	1.025	1.002	1.025	1.009	1.025	359,630	1.0108	1.52%
1996-06-04	0	3.300	3.300	3.325	3.250	3.300	98,000	320,650	3.2719	1.009	1.009	1.017	0.994	1.009	320,398	1.0008	3.12%
1996-06-03	0	3.200	3.200	3.250	3.200	3.200	16,000	51,200	3.2000	0.979	0.979	0.994	0.979	0.979	52,310	0.9788	-1.54%
1996-05-31	0	3.250	3.250	-	3.100	3.300	210,000	663,100	3.1576	0.994	0.994	-	0.948	1.009	686,566	0.9658	3.17%
1996-05-30	0	3.150	3.150	-	3.150	3.150	50,000	157,500	3.1500	0.963	0.963	-	0.963	0.963	163,468	0.9635	0.00%
1996-05-29	0	3.150	3.125	3.175	3.150	3.150	70,000	220,500	3.1500	0.963	0.956	0.971	0.963	0.963	228,855	0.9635	0.00%
1996-05-28	0	3.150	3.150	3.175	3.150	3.150	38,000	119,700	3.1500	0.963	0.963	0.971	0.963	0.963	124,236	0.9635	0.00%
1996-05-27	0	3.150	3.150	3.200	3.150	3.150	20,000	63,000	3.1500	0.963	0.963	0.979	0.963	0.963	65,387	0.9635	0.00%
1996-05-24	0	3.150	3.100	3.175	3.050	3.150	140,000	431,500	3.0821	0.963	0.948	0.971	0.933	0.963	457,711	0.9427	2.44%
1996-05-23	0	3.075	3.075	3.175	3.050	3.075	120,000	366,750	3.0563	0.941	0.941	0.971	0.933	0.941	392,324	0.9348	0.00%
1996-05-22	0	3.075	3.075	3.200	3.050	3.100	96,000	294,100	3.0635	0.941	0.941	0.979	0.933	0.948	313,859	0.9370	0.00%
1996-05-21	0	3.075	3.075	3.125	3.075	3.125	320,000	991,000	3.0969	0.941	0.941	0.956	0.941	0.956	1,046,196	0.9472	0.00%
1996-05-20	0	3.075	3.075	3.125	3.050	3.100	210,000	642,600	3.0600	0.941	0.941	0.956	0.933	0.948	686,566	0.9360	0.82%
1996-05-17	0	3.050	3.050	3.125	3.000	3.050	196,000	593,050	3.0258	0.933	0.933	0.956	0.918	0.933	640,795	0.9255	0.00%
1996-05-16	0	3.050	3.025	3.125	3.025	3.150	246,000	757,600	3.0797	0.933	0.925	0.956	0.925	0.963	804,263	0.9420	0.00%
1996-05-15	0	3.050	3.025	3.075	3.025	3.050	130,000	393,750	3.0288	0.933	0.925	0.941	0.925	0.933	425,017	0.9264	1.67%
1996-05-14	0	3.000	3.000	3.100	3.000	3.050	80,000	242,250	3.0281	0.918	0.918	0.948	0.918	0.933	261,549	0.9262	0.00%
1996-05-13	0	3.000	3.000	-	3.000	3.000	104,000	312,000	3.0000	0.918	0.918	-	0.918	0.918	340,014	0.9176	0.00%
1996-05-10	0	3.000	2.975	3.100	2.950	3.000	132,000	390,000	2.9545	0.918	0.910	0.948	0.902	0.918	431,556	0.9037	1.69%
1996-05-09	0	2.950	2.950	3.000	2.950	3.000	250,000	738,500	2.9540	0.902	0.902	0.918	0.902	0.918	817,341	0.9035	0.00%
1996-05-08	0	2.950	2.950	-	2.950	2.975	110,000	325,750	2.9614	0.902	0.902	-	0.902	0.910	359,630	0.9058	-0.84%
1996-05-07	0	2.975	2.975	3.025	2.975	3.000	424,000	1,266,050	2.9860	0.910	0.910	0.925	0.910	0.918	1,386,210	0.9133	0.00%
1996-05-06	0	2.975	2.975	3.000	2.950	3.000	526,000	1,564,500	2.9743	0.910	0.910	0.918	0.902	0.918	1,719,685	0.9098	0.00%
1996-05-03	0	2.975	2.925	2.975	2.925	2.975	650,000	1,917,250	2.9496	0.910	0.895	0.910	0.895	0.910	2,125,086	0.9022	1.71%
1996-05-02	0	2.925	2.925	2.975	2.925	2.975	670,000	1,962,500	2.9291	0.895	0.895	0.910	0.895	0.910	2,190,473	0.8959	-0.85%
1996-05-01	0	2.950	2.925	2.975	2.925	2.975	306,000	898,800	2.9373	0.902	0.895	0.910	0.895	0.910	1,000,425	0.8984	0.85%
1996-04-30	0	2.925	2.925	2.975	2.925	2.925	410,000	1,199,250	2.9250	0.895	0.895	0.910	0.895	0.895	1,340,439	0.8947	0.00%
1996-04-29	0	2.925	2.925	2.975	2.925	2.950	608,000	1,782,900	2.9324	0.895	0.895	0.910	0.895	0.902	1,987,773	0.8969	0.00%
1996-04-26	0	2.925	2.925	2.950	2.850	2.950	552,000	1,589,350	2.8793	0.895	0.895	0.902	0.872	0.902	1,804,689	0.8807	1.74%
1996-04-25	0	2.875	2.875	2.900	2.875	2.925	250,000	720,500	2.8820	0.879	0.879	0.887	0.879	0.895	817,341	0.8815	-0.86%
1996-04-24	0	2.900	2.900	2.925	2.875	2.900	190,000	547,250	2.8803	0.887	0.887	0.895	0.879	0.887	621,179	0.8810	-0.85%
1996-04-23	0	2.925	2.900	2.950	2.925	2.950	114,000	333,700	2.9272	0.895	0.887	0.902	0.895	0.902	372,707	0.8953	-0.85%
1996-04-22	0	2.950	2.900	2.950	2.950	2.950	30,000	88,500	2.9500	0.902	0.887	0.902	0.902	0.902	98,081	0.9023	0.00%
1996-04-19	0	2.950	2.925	2.950	2.900	2.950	110,000	320,500	2.9136	0.902	0.895	0.902	0.887	0.902	359,630	0.8912	0.00%
1996-04-18	0	2.950	2.925	2.950	2.950	2.950	50,000	147,500	2.9500	0.902	0.895	0.902	0.902	0.902	163,468	0.9023	1.72%
1996-04-17	0	2.900	2.900	2.950	2.900	2.950	244,000	713,050	2.9223	0.887	0.887	0.902	0.887	0.902	797,725	0.8939	0.00%
1996-04-16	0	2.900	2.900	2.950	2.875	2.925	242,000	702,750	2.9039	0.887	0.887	0.902	0.879	0.895	791,186	0.8882	0.00%
1996-04-15	0	2.900	2.900	2.950	2.900	2.950	126,000	366,700	2.9103	0.887	0.887	0.902	0.887	0.902	411,940	0.8902	-1.69%
1996-04-12	0	2.950	2.900	2.950	2.875	2.950	220,000	642,500	2.9205	0.902	0.887	0.902	0.879	0.902	719,260	0.8933	1.72%
1996-04-11	0	2.900	2.900	2.975	2.900	2.950	130,000	378,000	2.9077	0.887	0.887	0.910	0.887	0.902	425,017	0.8894	-1.69%
1996-04-10	0	2.950	2.950	3.000	2.900	2.975	114,300	335,865	2.9385	0.902	0.902	0.918	0.887	0.910	373,688	0.8988	1.72%
1996-04-09	0	2.900	2.900	2.950	2.900	2.950	140,000	406,500	2.9036	0.887	0.887	0.902	0.887	0.902	457,711	0.8881	-0.85%
1996-04-03	0	2.925	2.900	2.950	2.875	2.925	30,000	87,250	2.9083	0.895	0.887	0.902	0.879	0.895	98,081	0.8896	0.86%
1996-04-02	0	2.900	2.900	2.975	2.875	2.900	110,000	317,000	2.8818	0.887	0.887	0.910	0.879	0.887	359,630	0.8815	0.00%
1996-04-01	0	2.900	2.875	3.000	2.875	2.925	90,000	260,500	2.8944	0.887	0.879	0.918	0.879	0.895	294,243	0.8853	0.00%
1996-03-29	0	2.900	2.900	3.000	2.900	2.900	52,000	150,800	2.9000	0.887	0.887	0.918	0.887	0.887	170,007	0.8870	0.00%
1996-03-28	0	2.900	2.875	3.000	2.875	2.900	110,000	318,000	2.8909	0.887	0.879	0.918	0.879	0.887	359,630	0.8842	0.87%
1996-03-27	0	2.875	2.850	3.000	-	-	0	0	-	0.879	0.872	0.918	-	-	0	-	0.00%
1996-03-26	0	2.875	2.875	2.975	2.875	2.900	62,000	178,300	2.8758	0.879	0.879	0.910	0.879	0.887	202,701	0.8796	-0.86%
1996-03-25	0	2.900	2.875	2.975	2.900	2.900	50,000	145,000	2.9000	0.887	0.879	0.910	0.887	0.887	163,468	0.8870	-0.85%
1996-03-22	0	2.925	2.900	3.000	2.850	2.925	206,000	592,600	2.8767	0.895	0.887	0.918	0.872	0.895	673,489	0.8799	1.74%
1996-03-21	0	2.875	2.875	2.975	2.850	2.900	136,000	391,100	2.8757	0.879	0.879	0.910	0.872	0.887	444,633	0.8796	0.00%
1996-03-20	0	2.875	2.875	2.975	2.850	2.900	100,000	287,750	2.8775	0.879	0.879	0.910	0.872	0.887	326,936	0.8801	-0.86%
1996-03-19	0	2.900	2.900	3.000	2.900	2.900	160,000	464,000	2.9000	0.887	0.887	0.918	0.887	0.887	523,098	0.8870	0.00%
1996-03-18	0	2.900	2.875	2.900	2.900	3.000	540,000	1,575,750	2.9181	0.887	0.879	0.887	0.887	0.918	1,765,456	0.8925	-3.33%
1996-03-15	0	3.000	2.975	3.000	2.925	3.000	278,000	819,950	2.9495	0.918	0.910	0.918	0.895	0.918	908,883	0.9022	0.00%
1996-03-14	0	3.000	2.975	3.000	3.000	3.050	126,000	378,300	3.0024	0.918	0.910	0.918	0.918	0.933	411,940	0.9183	0.00%
1996-03-13	0	3.000	3.000	3.050	2.975	3.050	144,000	432,400	3.0028	0.918	0.918	0.933	0.910	0.933	470,788	0.9185	0.00%
1996-03-12	0	3.000	3.000	3.050	3.000	3.050	248,000	746,600	3.0105	0.918	0.918	0.933	0.918	0.933	810,802	0.9208	-0.83%
1996-03-11	0	3.025	2.975	3.025	2.925	3.025	699,000	2,079,175	2.9745	0.925	0.910	0.925	0.895	0.925	2,285,285	0.9098	2.54%
1996-03-08	0	2.950	2.950	3.025	2.900	3.000	574,000	1,679,950	2.9267	0.902	0.902	0.925	0.887	0.918	1,876,615	0.8952	1.72%
1996-03-07	0	2.900	2.900	3.000	2.900	2.950	180,000	523,000	2.9056	0.887	0.887	0.918	0.887	0.902	588,485	0.8887	0.00%
1996-03-06	0	2.900	2.900	2.950	2.900	2.950	100,000	290,500	2.9050	0.887	0.887	0.902	0.887	0.902	326,936	0.8886	-0.85%
1996-03-05	0	2.925	2.925	3.000	2.925	2.975	296,000	876,950	2.9627	0.895	0.895	0.918	0.895	0.910	967,732	0.9062	-1.68%
1996-03-04	0	2.975	2.925	2.975	2.900	2.975	248,000	725,650	2.9260	0.910	0.895	0.910	0.887	0.910	810,802	0.8950	1.71%
1996-03-01	0	2.925	2.925	2.950	2.850	2.950	290,000	840,000	2.8966	0.895	0.895	0.902	0.872	0.902	948,115	0.8860	0.86%
1996-02-29	0	2.900	2.900	2.950	2.875	2.950	190,000	551,000	2.9000	0.887	0.887	0.902	0.879	0.902	621,179	0.8870	0.00%
1996-02-28	0	2.900	2.900	2.950	2.850	2.950	586,000	1,695,600	2.8935	0.887	0.887	0.902	0.872	0.902	1,915,847	0.8850	0.87%
1996-02-27	0	2.875	2.875	2.900	2.825	2.900	484,000	1,381,700	2.8548	0.879	0.879	0.887	0.864	0.887	1,582,372	0.8732	1.77%
1996-02-26	0	2.825	2.800	2.825	2.675	2.825	388,000	1,069,150	2.7555	0.864	0.856	0.864	0.818	0.864	1,268,513	0.8428	4.63%
1996-02-23	0	2.700	2.700	-	2.675	2.700	220,000	591,750	2.6898	0.826	0.826	-	0.818	0.826	719,260	0.8227	0.00%
1996-02-22	0	2.700	2.700	2.850	2.675	2.750	528,000	1,426,100	2.7009	0.826	0.826	0.872	0.818	0.841	1,726,224	0.8261	0.00%
1996-02-16	0	2.700	2.700	2.750	2.625	2.750	550,000	1,483,700	2.6976	0.826	0.826	0.841	0.803	0.841	1,798,150	0.8251	0.93%
1996-02-15	0	2.675	2.675	2.700	2.675	2.675	34,000	90,950	2.6750	0.818	0.818	0.826	0.818	0.818	111,158	0.8182	0.00%
1996-02-14	0	2.675	2.675	2.750	2.675	2.750	314,000	847,600	2.6994	0.818	0.818	0.841	0.818	0.841	1,026,580	0.8257	-0.93%
1996-02-13	0	2.700	2.700	2.750	2.650	2.700	268,000	715,650	2.6703	0.826	0.826	0.841	0.811	0.826	876,189	0.8168	0.00%
1996-02-12	0	2.700	2.700	2.850	2.675	2.750	290,000	783,000	2.7000	0.826	0.826	0.872	0.818	0.841	948,115	0.8258	-1.82%
1996-02-09	0	2.750	2.725	2.850	2.675	2.750	364,000	983,300	2.7014	0.841	0.833	0.872	0.818	0.841	1,190,048	0.8263	1.85%
1996-02-08	0	2.700	2.675	2.750	2.675	2.700	350,000	943,000	2.6943	0.826	0.818	0.841	0.818	0.826	1,144,277	0.8241	0.00%
1996-02-07	0	2.700	2.700	2.750	2.675	2.700	212,000	571,150	2.6941	0.826	0.826	0.841	0.818	0.826	693,105	0.8240	0.00%
1996-02-06	0	2.700	2.700	2.725	2.700	2.725	130,000	351,750	2.7058	0.826	0.826	0.833	0.826	0.833	425,017	0.8276	0.00%
1996-02-05	0	2.700	2.700	2.750	2.700	2.750	190,000	515,000	2.7105	0.826	0.826	0.841	0.826	0.841	621,179	0.8291	-1.82%
1996-02-02	0	2.750	2.725	2.750	2.675	2.750	270,000	730,450	2.7054	0.841	0.833	0.841	0.818	0.841	882,728	0.8275	1.85%
1996-02-01	0	2.700	2.700	2.750	2.700	2.750	140,000	380,500	2.7179	0.826	0.826	0.841	0.826	0.841	457,711	0.8313	-0.92%
1996-01-31	0	2.725	2.700	2.725	2.675	2.750	520,000	1,417,700	2.7263	0.833	0.826	0.833	0.818	0.841	1,700,069	0.8339	0.00%
1996-01-30	0	2.725	2.700	2.725	2.700	2.750	140,000	382,250	2.7304	0.833	0.826	0.833	0.826	0.841	457,711	0.8351	-0.91%
1996-01-29	0	2.750	2.700	2.750	2.700	2.750	270,000	731,000	2.7074	0.841	0.826	0.841	0.826	0.841	882,728	0.8281	0.00%
1996-01-26	0	2.750	2.700	2.750	2.650	2.750	904,000	2,431,950	2.6902	0.841	0.826	0.841	0.811	0.841	2,955,505	0.8229	1.85%
1996-01-25	0	2.700	2.675	2.725	2.650	2.725	484,000	1,301,900	2.6899	0.826	0.818	0.833	0.811	0.833	1,582,372	0.8228	0.93%
1996-01-24	0	2.675	2.675	2.725	2.650	2.725	438,000	1,170,650	2.6727	0.818	0.818	0.833	0.811	0.833	1,431,981	0.8175	-0.93%
1996-01-23	0	2.700	2.675	2.725	2.650	2.700	320,000	857,250	2.6789	0.826	0.818	0.833	0.811	0.826	1,046,196	0.8194	0.93%
1996-01-22	0	2.675	2.675	2.725	2.675	2.725	532,000	1,434,600	2.6966	0.818	0.818	0.833	0.818	0.833	1,739,301	0.8248	-1.83%
1996-01-19	0	2.725	2.675	2.725	2.650	2.725	592,500	1,595,850	2.6934	0.833	0.818	0.833	0.811	0.833	1,937,098	0.8238	2.83%
1996-01-18	0	2.650	2.650	2.700	2.600	2.700	232,000	619,100	2.6685	0.811	0.811	0.826	0.795	0.826	758,492	0.8162	0.00%
1996-01-17	0	2.650	2.650	2.700	2.600	2.675	760,000	1,988,750	2.6168	0.811	0.811	0.826	0.795	0.818	2,484,716	0.8004	0.00%
1996-01-16	0	2.650	2.650	2.700	2.650	2.725	336,000	903,150	2.6879	0.811	0.811	0.826	0.811	0.833	1,098,506	0.8222	-1.85%
1996-01-15	0	2.700	2.700	2.750	2.675	2.750	568,000	1,531,450	2.6962	0.826	0.826	0.841	0.818	0.841	1,856,998	0.8247	0.00%
1996-01-12	0	2.700	2.625	2.750	2.550	2.700	634,000	1,658,700	2.6162	0.826	0.803	0.841	0.780	0.826	2,072,776	0.8002	8.00%
1996-01-11	0	2.500	2.500	2.600	2.450	2.550	460,000	1,144,000	2.4870	0.765	0.765	0.795	0.749	0.780	1,503,907	0.7607	1.13%
1996-01-10	0	2.500	2.500	2.550	2.450	2.500	420,000	1,040,750	2.4780	0.756	0.756	0.771	0.741	0.756	1,388,686	0.7494	0.00%
1996-01-09	0	2.500	2.500	2.525	2.500	2.550	208,000	524,100	2.5197	0.756	0.756	0.764	0.756	0.771	687,730	0.7621	-1.96%
1996-01-08	0	2.550	2.525	2.575	2.500	2.550	198,000	503,450	2.5427	0.771	0.764	0.779	0.756	0.771	654,666	0.7690	0.99%
1996-01-05	0	2.525	2.525	2.600	2.525	2.525	270,000	681,750	2.5250	0.764	0.764	0.786	0.764	0.764	892,727	0.7637	1.00%
1996-01-04	0	2.500	2.500	2.550	2.350	2.525	478,000	1,170,100	2.4479	0.756	0.756	0.771	0.711	0.764	1,580,457	0.7404	5.26%
1996-01-03	0	2.375	2.400	-	2.375	2.425	334,000	798,950	2.3921	0.718	0.726	-	0.718	0.733	1,104,336	0.7235	0.00%
1996-01-02	0	2.375	2.375	2.400	2.375	2.375	266,000	631,750	2.3750	0.718	0.718	0.726	0.718	0.718	879,501	0.7183	0.00%
1995-12-29	0	2.375	2.375	2.450	2.350	2.375	810,000	1,911,000	2.3593	0.718	0.718	0.741	0.711	0.718	2,678,180	0.7135	1.06%
1995-12-28	0	2.350	2.350	2.375	2.350	2.350	220,000	517,000	2.3500	0.711	0.711	0.718	0.711	0.711	727,407	0.7107	0.00%
1995-12-27	0	2.350	2.350	2.375	2.350	2.375	540,000	1,270,250	2.3523	0.711	0.711	0.718	0.711	0.718	1,785,453	0.7114	0.00%
1995-12-22	0	2.350	2.350	2.550	2.350	2.400	556,000	1,306,900	2.3505	0.711	0.711	0.771	0.711	0.726	1,838,356	0.7109	-2.08%
1995-12-21	0	2.400	2.400	2.475	2.400	2.400	10,000	24,000	2.4000	0.726	0.726	0.749	0.726	0.726	33,064	0.7259	0.00%
1995-12-20	0	2.400	2.400	2.450	2.350	2.450	36,000	87,600	2.4333	0.726	0.726	0.741	0.711	0.741	119,030	0.7359	-4.00%
1995-12-19	0	2.500	2.425	2.500	2.300	2.500	210,000	487,000	2.3190	0.756	0.733	0.756	0.696	0.756	694,343	0.7014	6.38%
1995-12-18	0	2.350	2.350	2.400	2.325	2.350	20,000	46,900	2.3450	0.711	0.711	0.726	0.703	0.711	66,128	0.7092	0.00%
1995-12-15	0	2.350	2.350	2.400	2.300	2.350	28,000	65,100	2.3250	0.711	0.711	0.726	0.696	0.711	92,579	0.7032	0.00%
1995-12-14	0	2.350	2.350	2.400	2.350	2.400	50,000	118,500	2.3700	0.711	0.711	0.726	0.711	0.726	165,320	0.7168	1.08%
1995-12-13	0	2.325	2.300	2.375	2.300	2.350	116,000	270,600	2.3328	0.703	0.696	0.718	0.696	0.711	383,542	0.7055	0.00%
1995-12-12	0	2.325	2.300	-	2.300	2.325	66,000	153,050	2.3189	0.703	0.696	-	0.696	0.703	218,222	0.7013	1.09%
1995-12-11	0	2.300	2.300	2.400	2.300	2.325	50,000	115,500	2.3100	0.696	0.696	0.726	0.696	0.703	165,320	0.6986	0.00%
1995-12-08	0	2.300	2.300	2.400	2.300	2.300	202,000	464,600	2.3000	0.696	0.696	0.726	0.696	0.696	667,892	0.6956	0.00%
1995-12-07	0	2.300	2.300	2.325	2.300	2.300	350,000	805,000	2.3000	0.696	0.696	0.703	0.696	0.696	1,157,238	0.6956	-1.08%
1995-12-06	0	2.325	2.300	2.325	2.300	2.325	270,000	621,500	2.3019	0.703	0.696	0.703	0.696	0.703	892,727	0.6962	1.09%
1995-12-05	0	2.300	2.300	2.325	2.300	2.300	220,000	506,000	2.3000	0.696	0.696	0.703	0.696	0.696	727,407	0.6956	-2.13%
1995-12-04	0	2.350	2.300	2.400	2.325	2.350	46,000	107,350	2.3337	0.711	0.696	0.726	0.703	0.711	152,094	0.7058	-1.05%
1995-12-01	0	2.375	2.350	2.400	2.375	2.375	40,000	95,000	2.3750	0.718	0.711	0.726	0.718	0.718	132,256	0.7183	1.06%
1995-11-30	0	2.350	2.300	2.350	2.350	2.350	30,000	70,500	2.3500	0.711	0.696	0.711	0.711	0.711	99,192	0.7107	1.08%
1995-11-29	0	2.325	2.300	2.350	2.325	2.350	90,000	210,250	2.3361	0.703	0.696	0.711	0.703	0.711	297,576	0.7065	0.00%
1995-11-28	0	2.325	2.300	2.350	2.300	2.350	458,000	1,066,700	2.3290	0.703	0.696	0.711	0.696	0.711	1,514,329	0.7044	1.09%
1995-11-27	0	2.300	2.275	2.300	2.300	2.325	280,000	645,500	2.3054	0.696	0.688	0.696	0.696	0.703	925,791	0.6972	0.00%
1995-11-24	0	2.300	2.275	2.300	2.300	2.325	290,000	668,000	2.3034	0.696	0.688	0.696	0.696	0.703	958,855	0.6967	0.00%
1995-11-23	0	2.300	2.250	2.300	2.175	2.350	10,332,000	23,757,800	2.2994	0.696	0.680	0.696	0.658	0.711	34,161,674	0.6955	5.75%
1995-11-22	0	2.175	2.175	-	2.175	2.175	20,000	43,500	2.1750	0.658	0.658	-	0.658	0.658	66,128	0.6578	-1.14%
1995-11-21	0	2.200	2.200	-	-	-	0	0	-	0.665	0.665	-	-	-	0	-	0.00%
1995-11-20	0	2.200	2.200	-	-	-	0	0	-	0.665	0.665	-	-	-	0	-	0.00%
1995-11-17	0	2.200	2.200	-	-	-	0	0	-	0.665	0.665	-	-	-	0	-	0.00%
1995-11-16	0	2.200	2.200	2.350	2.200	2.225	100,000	222,000	2.2200	0.665	0.665	0.711	0.665	0.673	330,640	0.6714	-2.22%
1995-11-15	0	2.250	2.250	2.350	2.225	2.225	10,000	22,250	2.2250	0.680	0.680	0.711	0.673	0.673	33,064	0.6729	-1.10%
1995-11-14	0	2.275	2.275	2.350	2.275	2.275	40,000	91,000	2.2750	0.688	0.688	0.711	0.688	0.688	132,256	0.6881	0.00%
1995-11-13	0	2.275	2.275	2.350	2.275	2.350	40,000	93,250	2.3313	0.688	0.688	0.711	0.688	0.711	132,256	0.7051	-2.15%
1995-11-10	0	2.325	2.325	2.400	-	-	0	0	-	0.703	0.703	0.726	-	-	0	-	1.09%
1995-11-09	0	2.300	2.300	2.400	2.300	2.400	168,000	398,650	2.3729	0.696	0.696	0.726	0.696	0.726	555,474	0.7177	-5.15%
1995-11-08	0	2.425	2.300	2.500	2.300	2.425	124,000	292,200	2.3565	0.733	0.696	0.756	0.696	0.733	409,993	0.7127	5.43%
1995-11-07	0	2.300	2.300	2.350	2.300	2.300	190,000	437,000	2.3000	0.696	0.696	0.711	0.696	0.696	628,215	0.6956	0.00%
1995-11-06	0	2.300	2.300	2.375	-	-	0	0	-	0.696	0.696	0.718	-	-	0	-	0.00%
1995-11-03	0	2.300	2.300	2.350	2.300	2.325	200,000	461,750	2.3088	0.696	0.696	0.711	0.696	0.703	661,279	0.6983	3.37%
1995-11-02	0	2.225	2.225	2.300	2.200	2.200	10,000	22,000	2.2000	0.673	0.673	0.696	0.665	0.665	33,064	0.6654	-1.11%
1995-10-31	0	2.250	2.250	2.375	2.250	2.250	12,000	27,500	2.2917	0.680	0.680	0.718	0.680	0.680	39,677	0.6931	-2.17%
1995-10-30	0	2.300	2.275	2.300	2.300	2.300	58,000	133,400	2.3000	0.696	0.688	0.696	0.696	0.696	191,771	0.6956	-3.16%
1995-10-27	0	2.375	2.350	2.400	2.300	2.375	122,000	287,700	2.3582	0.718	0.711	0.726	0.696	0.718	403,380	0.7132	0.00%
1995-10-26	0	2.375	2.300	2.375	2.375	2.375	20,000	47,500	2.3750	0.718	0.696	0.718	0.718	0.718	66,128	0.7183	1.06%
1995-10-25	0	2.350	2.300	2.350	2.300	2.400	210,000	491,750	2.3417	0.711	0.696	0.711	0.696	0.726	694,343	0.7082	-1.05%
1995-10-24	0	2.375	2.275	2.375	2.400	2.400	30,000	72,000	2.4000	0.718	0.688	0.718	0.726	0.726	99,192	0.7259	3.26%
1995-10-23	0	2.300	2.300	2.375	2.300	2.450	360,000	850,150	2.3615	0.696	0.696	0.718	0.696	0.741	1,190,302	0.7142	0.00%
1995-10-20	0	2.300	2.200	2.300	2.200	2.300	172,000	390,000	2.2674	0.696	0.665	0.696	0.665	0.696	568,700	0.6858	4.55%
1995-10-19	0	2.200	2.200	2.300	2.200	2.200	20,000	44,000	2.2000	0.665	0.665	0.696	0.665	0.665	66,128	0.6654	-2.22%
1995-10-18	0	2.250	2.200	2.275	2.250	2.275	54,000	121,750	2.2546	0.680	0.665	0.688	0.680	0.688	178,545	0.6819	4.65%
1995-10-17	0	2.150	2.150	2.200	2.150	2.200	200,000	433,500	2.1675	0.650	0.650	0.665	0.650	0.665	661,279	0.6555	0.00%
1995-10-16	0	2.150	2.150	2.175	2.150	2.250	578,000	1,248,700	2.1604	0.650	0.650	0.658	0.650	0.680	1,911,096	0.6534	-1.15%
1995-10-13	0	2.175	2.150	2.225	2.150	2.200	600,000	1,308,750	2.1813	0.658	0.650	0.673	0.650	0.665	1,983,837	0.6597	-1.14%
1995-10-12	0	2.200	2.200	2.300	2.200	2.300	476,000	1,063,500	2.2342	0.665	0.665	0.696	0.665	0.696	1,573,844	0.6757	-2.22%
1995-10-11	0	2.250	2.225	2.250	2.200	2.300	250,000	563,000	2.2520	0.680	0.673	0.680	0.665	0.696	826,599	0.6811	-2.17%
1995-10-10	0	2.300	2.250	2.400	2.200	2.300	282,000	634,150	2.2488	0.696	0.680	0.726	0.665	0.696	932,403	0.6801	6.98%
1995-10-09	0	2.150	2.150	2.200	2.150	2.175	400,000	863,250	2.1581	0.650	0.650	0.665	0.650	0.658	1,322,558	0.6527	-2.27%
1995-10-06	0	2.200	2.200	2.300	2.100	2.200	120,000	256,750	2.1396	0.665	0.665	0.696	0.635	0.665	396,767	0.6471	3.53%
1995-10-05	0	2.125	2.125	2.150	2.100	2.150	358,000	759,200	2.1207	0.643	0.643	0.650	0.635	0.650	1,183,689	0.6414	1.19%
1995-10-04	0	2.100	2.100	2.150	2.100	2.150	196,000	417,150	2.1283	0.635	0.635	0.650	0.635	0.650	648,053	0.6437	-1.18%
1995-10-03	0	2.125	2.100	2.150	2.075	2.125	250,000	526,750	2.1070	0.643	0.635	0.650	0.628	0.643	826,599	0.6372	1.19%
1995-10-02	0	2.100	2.100	2.150	2.050	2.150	406,000	851,500	2.0973	0.635	0.635	0.650	0.620	0.650	1,342,396	0.6343	-1.18%
1995-09-29	0	2.125	2.075	2.125	1.990	2.125	560,000	1,135,000	2.0268	0.643	0.628	0.643	0.602	0.643	1,851,581	0.6130	2.41%
1995-09-28	0	2.075	2.050	2.100	2.000	2.075	200,000	402,250	2.0113	0.628	0.620	0.635	0.605	0.628	661,279	0.6083	3.75%
1995-09-27	0	2.000	2.000	2.100	-	-	0	0	-	0.605	0.605	0.635	-	-	0	-	0.00%
1995-09-26	0	2.000	2.000	2.100	2.000	2.050	196,000	395,100	2.0158	0.605	0.605	0.635	0.605	0.620	648,053	0.6097	0.00%
1995-09-25	0	2.000	2.000	2.050	1.990	2.000	160,000	318,500	1.9906	0.605	0.605	0.620	0.602	0.605	529,023	0.6021	0.00%
1995-09-22	0	2.000	2.000	2.100	2.000	2.000	80,000	160,000	2.0000	0.605	0.605	0.635	0.605	0.605	264,512	0.6049	0.00%
1995-09-21	0	2.000	2.000	-	2.000	2.025	1,000,000	2,000,750	2.0008	0.605	0.605	-	0.605	0.612	3,306,395	0.6051	0.50%
1995-09-20	0	1.990	1.990	2.000	1.990	2.000	1,040,000	2,070,100	1.9905	0.602	0.602	0.605	0.602	0.605	3,438,651	0.6020	-0.50%
1995-09-19	0	2.000	1.970	2.000	1.980	2.000	1,260,000	2,503,320	1.9868	0.605	0.596	0.605	0.599	0.605	4,166,058	0.6009	0.00%
1995-09-18	0	2.000	1.990	2.025	2.000	2.025	600,000	1,200,250	2.0004	0.605	0.602	0.612	0.605	0.612	1,983,837	0.6050	-1.23%
1995-09-15	0	2.025	2.000	2.025	2.000	2.025	220,000	445,000	2.0227	0.612	0.605	0.612	0.605	0.612	727,407	0.6118	1.25%
1995-09-14	0	2.000	1.980	2.000	2.000	2.000	680,000	1,359,600	1.9994	0.605	0.599	0.605	0.605	0.605	2,248,349	0.6047	0.00%
1995-09-13	0	2.000	1.980	2.000	2.000	2.000	20,000	40,000	2.0000	0.605	0.599	0.605	0.605	0.605	66,128	0.6049	1.01%
1995-09-12	0	1.980	1.970	2.000	1.980	2.000	280,000	555,600	1.9843	0.599	0.596	0.605	0.599	0.605	925,791	0.6001	-1.00%
1995-09-11	0	2.000	1.970	2.000	1.980	2.000	770,000	1,535,500	1.9942	0.605	0.596	0.605	0.599	0.605	2,545,924	0.6031	0.00%
1995-09-08	0	2.000	1.980	2.000	1.980	2.000	750,000	1,496,500	1.9953	0.605	0.599	0.605	0.599	0.605	2,479,796	0.6035	1.52%
1995-09-07	0	1.970	1.960	1.990	1.970	1.990	30,000	59,300	1.9767	0.596	0.593	0.602	0.596	0.602	99,192	0.5978	0.51%
1995-09-06	0	1.960	1.950	1.990	1.960	2.000	180,000	354,000	1.9667	0.593	0.590	0.602	0.593	0.605	595,151	0.5948	-1.01%
1995-09-05	0	1.980	1.960	1.980	1.960	1.980	250,000	491,000	1.9640	0.599	0.593	0.599	0.593	0.599	826,599	0.5940	2.33%
1995-09-04	0	2.000	1.980	2.000	2.000	2.000	50,000	100,000	2.0000	0.585	0.579	0.585	0.585	0.585	170,873	0.5852	0.50%
1995-09-01	0	1.990	1.990	2.000	1.980	2.000	250,000	498,100	1.9924	0.582	0.582	0.585	0.579	0.585	854,366	0.5830	-0.50%
1995-08-31	0	2.000	1.990	2.000	1.990	2.000	274,000	547,000	1.9964	0.585	0.582	0.585	0.582	0.585	936,385	0.5842	0.00%
1995-08-30	0	2.000	1.990	2.000	2.000	2.025	368,000	736,550	2.0015	0.585	0.582	0.585	0.585	0.593	1,257,626	0.5857	0.00%
1995-08-29	0	2.000	1.980	2.000	2.000	2.000	52,000	104,000	2.0000	0.585	0.579	0.585	0.585	0.585	177,708	0.5852	0.00%
1995-08-25	0	2.000	1.960	2.000	1.960	2.000	140,000	275,300	1.9664	0.585	0.574	0.585	0.574	0.585	478,445	0.5754	2.04%
1995-08-24	0	1.960	1.960	2.000	1.960	1.960	24,000	47,040	1.9600	0.574	0.574	0.585	0.574	0.574	82,019	0.5735	-0.51%
1995-08-23	0	1.970	1.970	2.000	-	-	0	0	-	0.576	0.576	0.585	-	-	0	-	0.00%
1995-08-22	0	1.970	1.970	1.990	1.970	2.000	220,000	434,300	1.9741	0.576	0.576	0.582	0.576	0.585	751,842	0.5776	-1.01%
1995-08-21	0	1.990	1.990	2.025	1.980	2.025	210,000	417,250	1.9869	0.582	0.582	0.593	0.579	0.593	717,667	0.5814	-1.73%
1995-08-18	0	2.025	2.000	2.025	2.000	2.050	160,000	321,750	2.0109	0.593	0.585	0.593	0.585	0.600	546,794	0.5884	-1.22%
1995-08-17	0	2.050	2.000	2.050	2.050	2.050	150,000	307,500	2.0500	0.600	0.585	0.600	0.600	0.600	512,619	0.5999	1.23%
1995-08-16	0	2.025	2.000	2.025	2.025	2.050	100,000	204,250	2.0425	0.593	0.585	0.593	0.593	0.600	341,746	0.5977	0.00%
1995-08-15	0	2.025	2.000	2.100	2.025	2.050	160,000	324,750	2.0297	0.593	0.585	0.614	0.593	0.600	546,794	0.5939	-2.41%
1995-08-14	0	2.075	2.025	2.075	2.025	2.100	280,000	572,500	2.0446	0.607	0.593	0.607	0.593	0.614	956,890	0.5983	-1.19%
1995-08-11	0	2.100	2.075	2.150	-	-	6,000	12,600	2.1000	0.614	0.607	0.629	-	-	20,505	0.6145	0.00%
1995-08-10	0	2.100	2.100	2.150	2.075	2.150	340,000	714,750	2.1022	0.614	0.614	0.629	0.607	0.629	1,161,937	0.6151	-2.33%
1995-08-09	0	2.150	2.125	2.175	2.150	2.150	270,000	581,250	2.1528	0.629	0.622	0.636	0.629	0.629	922,715	0.6299	0.00%
1995-08-08	0	2.150	2.125	2.175	2.150	2.175	76,000	164,800	2.1684	0.629	0.622	0.636	0.629	0.636	259,727	0.6345	-1.15%
1995-08-07	0	2.175	2.150	2.200	2.175	2.200	602,000	1,311,350	2.1783	0.636	0.629	0.644	0.636	0.644	2,057,312	0.6374	0.00%
1995-08-04	0	2.175	2.175	2.200	2.150	2.200	1,060,000	2,298,750	2.1686	0.636	0.636	0.644	0.629	0.644	3,622,510	0.6346	-1.14%
1995-08-03	0	2.200	2.175	2.200	2.175	2.200	794,000	1,734,300	2.1843	0.644	0.636	0.644	0.636	0.644	2,713,465	0.6391	0.00%
1995-08-02	0	2.200	2.175	2.200	2.175	2.250	952,000	2,079,150	2.1840	0.644	0.636	0.644	0.636	0.658	3,253,424	0.6391	0.00%
1995-08-01	0	2.200	2.175	2.225	2.175	2.225	366,000	803,700	2.1959	0.644	0.636	0.651	0.636	0.651	1,250,791	0.6426	-2.22%
1995-07-31	0	2.250	2.175	2.250	2.175	2.325	868,000	1,924,550	2.2172	0.658	0.636	0.658	0.636	0.680	2,966,358	0.6488	-2.17%
1995-07-28	0	2.300	2.300	2.325	2.225	2.325	1,134,000	2,587,600	2.2818	0.673	0.673	0.680	0.651	0.680	3,875,403	0.6677	3.37%
1995-07-27	0	2.225	2.200	2.250	2.050	2.225	1,462,000	3,090,200	2.1137	0.651	0.644	0.658	0.600	0.651	4,996,330	0.6185	3.49%
1995-07-26	0	2.150	2.150	2.175	2.025	2.200	994,000	2,116,750	2.1295	0.629	0.629	0.636	0.593	0.644	3,396,958	0.6231	1.18%
1995-07-25	0	2.125	2.075	2.125	1.920	2.125	694,000	1,396,230	2.0119	0.622	0.607	0.622	0.562	0.622	2,371,719	0.5887	11.26%
1995-07-24	0	1.910	1.900	1.910	1.900	1.920	770,000	1,469,600	1.9086	0.559	0.556	0.559	0.556	0.562	2,631,446	0.5585	-0.52%
1995-07-21	0	1.920	1.900	1.920	1.890	1.920	580,000	1,106,100	1.9071	0.562	0.556	0.562	0.553	0.562	1,982,128	0.5580	1.05%
1995-07-20	0	1.900	1.880	1.900	1.900	1.900	80,000	152,000	1.9000	0.556	0.550	0.556	0.556	0.556	273,397	0.5560	1.06%
1995-07-19	0	1.880	1.870	1.890	1.870	1.890	390,000	734,200	1.8826	0.550	0.547	0.553	0.547	0.553	1,332,810	0.5509	-1.05%
1995-07-18	0	1.900	1.890	1.910	1.890	1.910	300,000	568,000	1.8933	0.556	0.553	0.559	0.553	0.559	1,025,239	0.5540	1.06%
1995-07-17	0	1.880	1.870	1.900	1.880	1.890	150,000	282,500	1.8833	0.550	0.547	0.556	0.550	0.553	512,619	0.5511	-1.05%
1995-07-14	0	1.900	1.870	1.900	1.880	1.900	150,000	282,700	1.8847	0.556	0.547	0.556	0.550	0.556	512,619	0.5515	0.53%
1995-07-13	0	1.890	1.860	1.920	1.890	1.900	50,000	94,700	1.8940	0.553	0.544	0.562	0.553	0.556	170,873	0.5542	0.00%
1995-07-12	0	1.890	1.870	1.900	1.880	1.900	190,000	358,000	1.8842	0.553	0.547	0.556	0.550	0.556	649,318	0.5513	0.00%
1995-07-11	0	1.890	1.880	1.910	1.860	1.900	300,000	568,300	1.8943	0.553	0.550	0.559	0.544	0.556	1,025,239	0.5543	-0.53%
1995-07-10	0	1.900	1.870	1.900	1.860	1.900	172,000	322,520	1.8751	0.556	0.547	0.556	0.544	0.556	587,804	0.5487	0.00%
1995-07-07	0	1.900	1.880	1.900	1.880	1.920	150,000	283,800	1.8920	0.556	0.550	0.556	0.550	0.562	512,619	0.5536	1.06%
1995-07-06	0	1.880	1.860	1.900	1.860	1.890	290,000	542,400	1.8703	0.550	0.544	0.556	0.544	0.553	991,064	0.5473	-1.05%
1995-07-05	0	1.900	1.880	1.900	1.850	1.900	200,000	372,300	1.8615	0.556	0.550	0.556	0.541	0.556	683,493	0.5447	1.60%
1995-07-04	0	1.870	1.850	1.880	1.850	1.880	370,000	686,100	1.8543	0.547	0.541	0.550	0.541	0.550	1,264,461	0.5426	0.00%
1995-07-03	0	1.870	1.850	1.870	1.850	1.880	380,000	704,500	1.8539	0.547	0.541	0.547	0.541	0.550	1,298,636	0.5425	-0.53%
1995-06-30	0	1.880	1.860	1.880	1.870	1.900	230,000	432,100	1.8787	0.550	0.544	0.550	0.547	0.556	786,016	0.5497	-0.53%
1995-06-29	0	1.890	1.870	1.890	1.890	1.890	80,000	151,200	1.8900	0.553	0.547	0.553	0.553	0.553	273,397	0.5530	1.07%
1995-06-28	0	1.870	1.870	1.900	1.850	1.900	164,000	307,800	1.8768	0.547	0.547	0.556	0.541	0.556	560,464	0.5492	-1.58%
1995-06-27	0	1.900	1.880	1.900	1.880	1.900	76,000	144,000	1.8947	0.556	0.550	0.556	0.550	0.556	259,727	0.5544	0.00%
1995-06-26	0	1.900	1.860	1.900	1.900	1.900	50,000	93,800	1.8760	0.556	0.544	0.556	0.556	0.556	170,873	0.5489	0.00%
1995-06-23	0	1.900	1.880	1.900	1.900	1.900	66,000	125,400	1.9000	0.556	0.550	0.556	0.556	0.556	225,553	0.5560	0.53%
1995-06-22	0	1.890	1.870	1.890	1.890	1.890	340,000	642,600	1.8900	0.553	0.547	0.553	0.553	0.553	1,161,937	0.5530	0.53%
1995-06-21	0	1.880	1.870	1.910	1.880	1.900	780,000	1,468,000	1.8821	0.550	0.547	0.559	0.550	0.556	2,665,621	0.5507	-1.05%
1995-06-20	0	1.900	1.880	1.920	1.900	1.920	50,000	95,400	1.9080	0.556	0.550	0.562	0.556	0.562	170,873	0.5583	0.00%
1995-06-16	0	1.900	1.870	1.900	1.870	1.930	490,000	923,100	1.8839	0.556	0.547	0.556	0.547	0.565	1,674,557	0.5513	-1.55%
1995-06-15	0	1.930	1.890	1.930	1.930	1.930	20,000	38,600	1.9300	0.565	0.553	0.565	0.565	0.565	68,349	0.5647	0.00%
1995-06-14	0	1.930	1.890	1.930	1.930	1.970	130,000	251,300	1.9331	0.565	0.553	0.565	0.565	0.576	444,270	0.5656	0.52%
1995-06-13	0	1.920	1.900	1.920	1.910	1.920	1,440,000	2,759,800	1.9165	0.562	0.556	0.562	0.559	0.562	4,921,146	0.5608	0.52%
1995-06-12	0	1.910	1.910	1.920	1.910	1.930	1,020,000	1,961,800	1.9233	0.559	0.559	0.562	0.559	0.565	3,485,812	0.5628	-1.04%
1995-06-09	0	1.930	1.930	1.960	1.910	1.950	1,750,000	3,373,400	1.9277	0.565	0.565	0.574	0.559	0.571	5,980,560	0.5641	0.52%
1995-06-08	0	1.920	1.920	-	1.910	1.940	380,000	730,800	1.9232	0.562	0.562	-	0.559	0.568	1,298,636	0.5627	0.52%
1995-06-07	0	1.910	1.910	1.930	1.900	1.910	430,000	819,300	1.9053	0.559	0.559	0.565	0.556	0.559	1,469,509	0.5575	0.00%
1995-06-06	0	1.910	1.930	1.940	1.910	1.960	500,500	963,335	1.9247	0.559	0.565	0.568	0.559	0.574	1,710,440	0.5632	0.53%
1995-06-05	0	1.900	1.900	-	1.890	1.900	444,000	842,760	1.8981	0.556	0.556	-	0.553	0.556	1,517,353	0.5554	1.60%
1995-06-01	0	1.870	1.870	1.880	1.870	1.890	1,004,000	1,878,380	1.8709	0.547	0.547	0.550	0.547	0.553	3,431,132	0.5475	0.00%
1995-05-31	0	1.870	1.870	-	1.870	1.900	1,290,000	2,412,720	1.8703	0.547	0.547	-	0.547	0.556	4,408,527	0.5473	0.00%
1995-05-30	0	1.870	1.850	1.870	-	-	0	0	-	0.547	0.541	0.547	-	-	0	-	0.00%
1995-05-29	0	1.870	1.850	1.870	1.850	1.870	202,000	375,740	1.8601	0.547	0.541	0.547	0.541	0.547	690,327	0.5443	1.08%
1995-05-26	0	1.850	1.850	-	1.850	1.850	98,000	181,300	1.8500	0.541	0.541	-	0.541	0.541	334,911	0.5413	-0.54%
1995-05-25	0	1.860	1.850	-	-	-	0	0	-	0.544	0.541	-	-	-	0	-	0.00%
1995-05-24	0	1.860	1.860	-	-	-	0	0	-	0.544	0.544	-	-	-	0	-	0.00%
1995-05-23	0	1.860	1.860	-	1.860	1.860	80,000	148,800	1.8600	0.544	0.544	-	0.544	0.544	273,397	0.5443	0.54%
1995-05-22	0	1.850	1.850	-	1.850	1.860	26,000	48,200	1.8538	0.541	0.541	-	0.541	0.544	88,854	0.5425	0.00%
1995-05-19	0	1.850	1.840	1.860	1.850	1.860	350,000	650,500	1.8586	0.541	0.538	0.544	0.541	0.544	1,196,112	0.5438	-1.07%
1995-05-18	0	1.870	1.870	-	1.840	1.870	92,000	171,800	1.8674	0.547	0.547	-	0.538	0.547	314,407	0.5464	0.54%
1995-05-17	0	1.860	-	1.870	1.860	1.870	220,000	410,400	1.8655	0.544	-	0.547	0.544	0.547	751,842	0.5459	-0.53%
1995-05-16	0	1.870	1.870	-	-	-	0	0	-	0.547	0.547	-	-	-	0	-	0.00%
1995-05-15	0	1.870	1.870	-	1.870	1.900	160,000	299,500	1.8719	0.547	0.547	-	0.547	0.556	546,794	0.5477	-1.58%
1995-05-12	0	1.900	1.880	1.900	1.880	1.900	28,000	53,040	1.8943	0.556	0.550	0.556	0.550	0.556	95,689	0.5543	1.60%
1995-05-11	0	1.870	1.870	1.900	1.870	1.900	12,000	22,740	1.8950	0.547	0.547	0.556	0.547	0.556	41,010	0.5545	-1.58%
1995-05-10	0	1.900	1.880	1.900	1.900	1.900	10,000	19,000	1.9000	0.556	0.550	0.556	0.556	0.556	34,175	0.5560	0.00%
1995-05-09	0	1.900	1.870	1.900	1.900	1.900	10,000	19,000	1.9000	0.556	0.547	0.556	0.556	0.556	34,175	0.5560	1.06%
1995-05-08	0	1.880	1.870	1.900	1.880	1.900	120,000	226,000	1.8833	0.550	0.547	0.556	0.550	0.556	410,096	0.5511	-1.05%
1995-05-05	0	1.900	1.880	1.900	1.900	1.900	20,000	38,000	1.9000	0.556	0.550	0.556	0.556	0.556	68,349	0.5560	0.00%
1995-05-04	0	1.900	1.880	1.900	1.900	1.900	10,000	19,000	1.9000	0.556	0.550	0.556	0.556	0.556	34,175	0.5560	0.00%
1995-05-03	0	1.900	1.870	1.900	1.880	1.900	130,000	245,000	1.8846	0.556	0.547	0.556	0.550	0.556	444,270	0.5515	0.53%
1995-05-02	0	1.890	1.870	1.900	-	-	0	0	-	0.553	0.547	0.556	-	-	0	-	0.00%
1995-05-01	0	1.890	1.890	1.920	1.890	1.890	240,000	453,600	1.8900	0.553	0.553	0.562	0.553	0.553	820,191	0.5530	-1.56%
1995-04-28	0	1.920	1.900	1.920	1.920	1.920	20,000	38,400	1.9200	0.562	0.556	0.562	0.562	0.562	68,349	0.5618	1.05%
1995-04-27	0	1.900	1.890	1.920	-	-	0	0	-	0.556	0.553	0.562	-	-	0	-	0.00%
1995-04-26	0	1.900	1.890	1.940	1.900	1.900	100,000	190,000	1.9000	0.556	0.553	0.568	0.556	0.556	341,746	0.5560	-1.55%
1995-04-25	0	1.930	1.920	1.970	1.920	1.930	300,000	577,900	1.9263	0.565	0.562	0.576	0.562	0.565	1,025,239	0.5637	-1.53%
1995-04-24	0	1.960	1.960	2.000	1.960	1.960	290,000	568,400	1.9600	0.574	0.574	0.585	0.574	0.574	991,064	0.5735	-2.00%
1995-04-21	0	2.000	2.000	-	1.980	1.990	56,000	111,080	1.9836	0.585	0.585	-	0.579	0.582	191,378	0.5804	2.04%
1995-04-20	0	1.960	1.960	1.990	1.950	1.950	20,000	39,000	1.9500	0.574	0.574	0.582	0.571	0.571	68,349	0.5706	0.51%
1995-04-19	0	1.950	1.950	-	1.950	1.960	184,000	359,000	1.9511	0.571	0.571	-	0.571	0.574	628,813	0.5709	-0.51%
1995-04-18	0	1.960	1.960	-	1.960	1.960	22,000	43,120	1.9600	0.574	0.574	-	0.574	0.574	75,184	0.5735	0.51%
1995-04-13	0	1.950	1.950	1.990	-	-	0	0	-	0.571	0.571	0.582	-	-	0	-	1.56%
1995-04-12	0	1.920	1.920	-	1.920	1.920	12,000	23,040	1.9200	0.562	0.562	-	0.562	0.562	41,010	0.5618	0.00%
1995-04-11	0	1.920	1.910	-	1.920	1.920	10,000	19,200	1.9200	0.562	0.559	-	0.562	0.562	34,175	0.5618	-0.52%
1995-04-10	0	1.930	1.930	-	1.910	1.910	10,000	19,100	1.9100	0.565	0.565	-	0.559	0.559	34,175	0.5589	0.52%
1995-04-07	0	1.920	1.890	-	1.880	1.920	30,000	56,800	1.8933	0.562	0.553	-	0.550	0.562	102,524	0.5540	2.67%
1995-04-06	0	1.870	1.870	-	1.860	1.860	10,000	18,600	1.8600	0.547	0.547	-	0.544	0.544	34,175	0.5443	-1.06%
1995-04-04	0	1.890	1.890	-	1.860	1.860	4,000	7,440	1.8600	0.553	0.553	-	0.544	0.544	13,670	0.5443	0.00%
1995-04-03	0	1.890	1.890	-	1.800	1.890	74,000	135,800	1.8351	0.553	0.553	-	0.527	0.553	252,892	0.5370	5.00%
1995-03-31	0	1.800	1.780	-	1.760	1.800	40,000	71,200	1.7800	0.527	0.521	-	0.515	0.527	136,699	0.5209	2.27%
1995-03-30	0	1.760	1.760	-	1.760	1.780	34,000	60,240	1.7718	0.515	0.515	-	0.515	0.521	116,194	0.5184	-1.68%
1995-03-29	0	1.790	1.780	-	1.790	1.790	20,000	35,800	1.7900	0.524	0.521	-	0.524	0.524	68,349	0.5238	0.56%
1995-03-28	0	1.780	1.780	-	-	-	0	0	-	0.521	0.521	-	-	-	0	-	1.71%
1995-03-27	0	1.750	1.740	1.750	1.740	1.800	166,000	292,540	1.7623	0.512	0.509	0.512	0.509	0.527	567,299	0.5157	0.00%
1995-03-24	0	1.750	1.750	-	1.730	1.730	1,430,000	2,473,900	1.7300	0.512	0.512	-	0.506	0.506	4,886,971	0.5062	1.74%
1995-03-23	0	1.720	1.720	1.740	1.720	1.740	1,540,000	2,649,300	1.7203	0.503	0.503	0.509	0.503	0.509	5,262,892	0.5034	0.00%
1995-03-22	0	1.720	1.720	-	1.720	1.740	2,020,000	3,474,700	1.7201	0.503	0.503	-	0.503	0.509	6,903,274	0.5033	-1.15%
1995-03-21	0	1.740	1.730	1.750	1.730	1.740	100,000	173,600	1.7360	0.509	0.506	0.512	0.506	0.509	341,746	0.5080	-0.57%
1995-03-20	0	1.750	1.740	1.760	1.720	1.750	86,000	149,320	1.7363	0.512	0.509	0.515	0.503	0.512	293,902	0.5081	0.00%
1995-03-17	0	1.750	1.720	1.760	1.740	1.750	100,000	174,200	1.7420	0.512	0.503	0.515	0.509	0.512	341,746	0.5097	0.57%
1995-03-16	0	1.740	1.730	-	1.710	1.740	100,000	173,000	1.7300	0.509	0.506	-	0.500	0.509	341,746	0.5062	0.58%
1995-03-15	0	1.730	1.720	-	1.700	1.730	152,000	260,360	1.7129	0.506	0.503	-	0.497	0.506	519,454	0.5012	0.58%
1995-03-14	0	1.720	1.700	1.720	1.700	1.740	46,000	79,200	1.7217	0.503	0.497	0.503	0.497	0.509	157,203	0.5038	0.00%
1995-03-13	0	1.720	1.720	1.740	-	-	0	0	-	0.503	0.503	0.509	-	-	0	-	0.00%
1995-03-10	0	1.720	1.720	-	1.700	1.720	184,000	313,600	1.7043	0.503	0.503	-	0.497	0.503	628,813	0.4987	0.00%
1995-03-09	0	1.720	1.710	1.720	1.720	1.720	30,000	51,600	1.7200	0.503	0.500	0.503	0.503	0.503	102,524	0.5033	-1.15%
1995-03-08	0	1.740	1.700	1.740	1.720	1.740	150,000	258,200	1.7213	0.509	0.497	0.509	0.503	0.509	512,619	0.5037	0.00%
1995-03-07	0	1.740	1.720	1.740	1.740	1.750	140,000	243,800	1.7414	0.509	0.503	0.509	0.509	0.512	478,445	0.5096	-2.25%
1995-03-06	0	1.780	1.750	1.780	1.780	1.780	70,000	124,600	1.7800	0.521	0.512	0.521	0.521	0.521	239,222	0.5209	-1.11%
1995-03-03	0	1.800	1.780	1.800	1.780	1.800	60,000	107,200	1.7867	0.527	0.521	0.527	0.521	0.527	205,048	0.5228	1.12%
1995-03-02	0	1.780	1.780	1.820	1.780	1.820	282,000	507,140	1.7984	0.521	0.521	0.533	0.521	0.533	963,724	0.5262	-3.26%
1995-03-01	0	1.840	1.820	1.850	-	-	0	0	-	0.538	0.533	0.541	-	-	0	-	0.00%
1995-02-28	0	1.840	1.820	1.840	1.840	1.850	64,000	118,160	1.8463	0.538	0.533	0.538	0.538	0.541	218,718	0.5402	-0.54%
1995-02-27	0	1.850	1.820	1.850	-	-	0	0	-	0.541	0.533	0.541	-	-	0	-	0.00%
1995-02-24	0	1.850	1.840	1.850	1.850	1.860	50,000	92,800	1.8560	0.541	0.538	0.541	0.541	0.544	170,873	0.5431	-0.54%
1995-02-23	0	1.860	1.860	1.920	1.860	1.860	8,000	14,880	1.8600	0.544	0.544	0.562	0.544	0.544	27,340	0.5443	-1.59%
1995-02-22	0	1.890	1.890	1.930	1.890	1.900	30,000	56,800	1.8933	0.553	0.553	0.565	0.553	0.556	102,524	0.5540	-2.07%
1995-02-21	0	1.930	1.900	-	-	-	0	0	-	0.565	0.556	-	-	-	0	-	0.00%
1995-02-20	0	1.930	1.930	-	1.810	1.850	30,000	54,900	1.8300	0.565	0.565	-	0.530	0.541	102,524	0.5355	6.04%
1995-02-17	0	1.820	1.820	1.840	1.820	1.820	80,000	145,600	1.8200	0.533	0.533	0.538	0.533	0.533	273,397	0.5326	0.00%
1995-02-16	0	1.820	1.820	-	1.820	1.840	268,000	487,960	1.8207	0.533	0.533	-	0.533	0.538	915,880	0.5328	-1.62%
1995-02-15	0	1.850	1.820	1.860	1.820	1.850	236,000	430,120	1.8225	0.541	0.533	0.544	0.533	0.541	806,521	0.5333	0.00%
1995-02-14	0	1.850	1.810	1.850	1.820	1.850	60,000	109,500	1.8250	0.541	0.530	0.541	0.533	0.541	205,048	0.5340	0.00%
1995-02-13	0	1.850	1.820	1.850	1.850	1.850	10,000	18,500	1.8500	0.541	0.533	0.541	0.541	0.541	34,175	0.5413	0.00%
1995-02-10	0	1.850	1.800	1.850	1.850	1.850	20,000	37,000	1.8500	0.541	0.527	0.541	0.541	0.541	68,349	0.5413	1.09%
1995-02-09	0	1.830	-	1.860	1.830	1.840	50,000	91,800	1.8360	0.535	-	0.544	0.535	0.538	170,873	0.5372	-2.66%
1995-02-08	0	1.880	1.840	-	-	-	0	0	-	0.550	0.538	-	-	-	0	-	0.00%
1995-02-07	0	1.880	1.840	1.890	1.840	1.880	42,000	78,080	1.8590	0.550	0.538	0.553	0.538	0.550	143,533	0.5440	0.00%
1995-02-06	0	1.880	1.880	-	1.850	1.880	34,000	63,400	1.8647	0.550	0.550	-	0.541	0.550	116,194	0.5456	0.53%
1995-02-03	0	1.870	1.830	1.870	-	-	0	0	-	0.547	0.535	0.547	-	-	0	-	0.00%
1995-01-30	0	1.870	1.810	1.870	1.830	1.870	90,000	166,300	1.8478	0.547	0.530	0.547	0.535	0.547	307,572	0.5407	2.75%
1995-01-27	0	1.820	1.800	1.820	1.810	1.830	82,000	149,220	1.8198	0.533	0.527	0.533	0.530	0.535	280,232	0.5325	-0.55%
1995-01-26	0	1.830	1.800	1.830	1.820	1.830	40,000	73,000	1.8250	0.535	0.527	0.535	0.533	0.535	136,699	0.5340	0.55%
1995-01-25	0	1.820	-	1.820	1.800	1.870	148,000	271,020	1.8312	0.533	-	0.533	0.527	0.547	505,784	0.5358	-2.67%
1995-01-24	0	1.870	-	1.870	1.870	1.920	270,000	515,700	1.9100	0.547	-	0.547	0.547	0.562	922,715	0.5589	-4.10%
1995-01-23	0	1.950	1.950	1.970	1.950	1.950	132,000	257,400	1.9500	0.571	0.571	0.576	0.571	0.571	451,105	0.5706	-2.50%
1995-01-20	0	2.000	1.950	2.000	1.950	2.000	100,000	199,500	1.9950	0.585	0.571	0.585	0.571	0.585	341,746	0.5838	1.52%
1995-01-19	0	1.970	1.970	2.000	1.970	1.970	32,000	63,040	1.9700	0.576	0.576	0.585	0.576	0.576	109,359	0.5765	-1.50%
1995-01-18	0	2.000	1.990	2.000	2.000	2.025	170,000	341,500	2.0088	0.585	0.582	0.585	0.585	0.593	580,969	0.5878	1.01%
1995-01-17	0	1.980	1.970	-	1.950	1.980	940,000	1,842,500	1.9601	0.579	0.576	-	0.571	0.579	3,212,415	0.5736	0.00%
1995-01-16	0	1.980	1.960	1.980	1.950	1.980	446,000	877,640	1.9678	0.579	0.574	0.579	0.571	0.579	1,524,188	0.5758	0.51%
1995-01-13	0	1.970	1.960	-	1.970	1.990	410,000	810,900	1.9778	0.576	0.574	-	0.576	0.582	1,401,160	0.5787	-0.25%
1995-01-12	0	2.000	1.960	2.000	2.000	2.050	230,000	460,500	2.0022	0.578	0.566	0.578	0.578	0.592	795,966	0.5785	0.00%
1995-01-11	0	2.000	1.980	2.000	2.000	2.000	120,000	240,000	2.0000	0.578	0.572	0.578	0.578	0.578	415,287	0.5779	0.00%
1995-01-10	0	2.000	1.980	2.000	2.000	2.000	100,000	200,000	2.0000	0.578	0.572	0.578	0.578	0.578	346,072	0.5779	-2.44%
1995-01-09	0	2.050	2.000	2.050	2.050	2.050	100,000	205,000	2.0500	0.592	0.578	0.592	0.592	0.592	346,072	0.5924	-2.38%
1995-01-06	0	2.100	2.100	-	2.000	2.075	250,000	511,250	2.0450	0.607	0.607	-	0.578	0.600	865,180	0.5909	5.00%
1995-01-05	0	2.000	2.000	-	1.970	2.000	308,000	612,280	1.9879	0.578	0.578	-	0.569	0.578	1,065,902	0.5744	0.00%
1995-01-04	0	2.000	2.000	-	1.930	1.990	250,000	486,500	1.9460	0.578	0.578	-	0.558	0.575	865,180	0.5623	2.56%
1995-01-03	0	1.950	1.940	1.950	1.950	2.025	440,000	871,250	1.9801	0.563	0.561	0.563	0.563	0.585	1,522,718	0.5722	-4.88%
1994-12-30	0	2.050	2.050	-	2.000	2.050	442,000	891,200	2.0163	0.592	0.592	-	0.578	0.592	1,529,639	0.5826	1.23%
1994-12-29	0	2.025	2.075	-	2.025	2.075	268,000	546,950	2.0409	0.585	0.600	-	0.585	0.600	927,473	0.5897	-3.57%
1994-12-28	0	2.100	2.075	2.100	2.075	2.125	562,000	1,179,150	2.0981	0.607	0.600	0.607	0.600	0.614	1,944,926	0.6063	-2.33%
1994-12-23	0	2.150	2.125	2.150	2.150	2.175	149,000	320,450	2.1507	0.621	0.614	0.621	0.621	0.628	515,648	0.6215	0.00%
1994-12-22	0	2.150	2.125	2.150	2.150	2.200	474,000	1,033,850	2.1811	0.621	0.614	0.621	0.621	0.636	1,640,382	0.6302	0.00%
1994-12-21	0	2.150	2.150	-	2.150	2.200	252,000	547,100	2.1710	0.621	0.621	-	0.621	0.636	872,102	0.6273	-1.15%
1994-12-20	0	2.175	2.175	-	2.175	2.275	280,000	616,500	2.2018	0.628	0.628	-	0.628	0.657	969,002	0.6362	-1.14%
1994-12-19	0	2.200	2.200	-	2.200	2.225	278,000	611,850	2.2009	0.636	0.636	-	0.636	0.643	962,081	0.6360	0.00%
1994-12-16	0	2.200	2.200	2.225	2.200	2.225	210,000	463,500	2.2071	0.636	0.636	0.643	0.636	0.643	726,752	0.6378	-1.12%
1994-12-15	0	2.225	2.225	2.250	2.225	2.275	94,000	211,250	2.2473	0.643	0.643	0.650	0.643	0.657	325,308	0.6494	0.00%
1994-12-14	0	2.225	2.225	2.350	2.225	2.250	370,000	824,250	2.2277	0.643	0.643	0.679	0.643	0.650	1,280,467	0.6437	0.00%
1994-12-13	0	2.225	2.225	-	-	-	0	0	-	0.643	0.643	-	-	-	0	-	0.00%
1994-12-12	0	2.225	2.200	-	2.225	2.225	200,000	445,000	2.2250	0.643	0.636	-	0.643	0.643	692,144	0.6429	-2.20%
1994-12-09	0	2.275	2.275	-	2.250	2.300	312,000	709,500	2.2740	0.657	0.657	-	0.650	0.665	1,079,745	0.6571	-3.19%
1994-12-08	0	2.350	2.325	2.350	2.325	2.400	156,000	363,200	2.3282	0.679	0.672	0.679	0.672	0.693	539,873	0.6728	-2.08%
1994-12-07	0	2.400	2.400	-	2.325	2.400	340,000	793,950	2.3351	0.693	0.693	-	0.672	0.693	1,176,645	0.6748	1.05%
1994-12-06	0	2.375	2.350	2.375	2.350	2.400	258,000	614,050	2.3800	0.686	0.679	0.686	0.679	0.693	892,866	0.6877	-1.04%
1994-12-05	0	2.400	2.400	2.450	2.400	2.425	130,000	314,500	2.4192	0.693	0.693	0.708	0.693	0.701	449,894	0.6991	-1.03%
1994-12-02	0	2.425	2.425	2.600	2.425	2.425	237,000	574,575	2.4244	0.701	0.701	0.751	0.701	0.701	820,191	0.7005	-2.02%
1994-12-01	0	2.475	2.475	2.500	2.475	2.500	74,000	183,650	2.4818	0.715	0.715	0.722	0.715	0.722	256,093	0.7171	-3.88%
1994-11-30	0	2.575	2.550	2.600	2.550	2.575	36,000	92,450	2.5681	0.744	0.737	0.751	0.737	0.744	124,586	0.7421	3.00%
1994-11-29	0	2.500	2.475	-	2.500	2.500	10,000	25,000	2.5000	0.722	0.715	-	0.722	0.722	34,607	0.7224	0.00%
1994-11-28	0	2.500	2.475	2.500	2.500	2.500	40,000	100,000	2.5000	0.722	0.715	0.722	0.722	0.722	138,429	0.7224	0.00%
1994-11-25	0	2.500	2.450	2.525	2.450	2.500	88,000	218,600	2.4841	0.722	0.708	0.730	0.708	0.722	304,544	0.7178	2.04%
1994-11-24	0	2.450	2.425	-	2.450	2.500	490,000	1,206,500	2.4622	0.708	0.701	-	0.708	0.722	1,695,754	0.7115	-2.00%
1994-11-23	0	2.500	2.475	2.500	2.550	2.550	500,000	1,275,000	2.5500	0.722	0.715	0.722	0.737	0.737	1,730,361	0.7368	-4.76%
1994-11-22	0	2.625	2.625	2.650	2.575	2.625	72,000	187,250	2.6007	0.759	0.759	0.766	0.744	0.759	249,172	0.7515	3.96%
1994-11-21	0	2.525	2.525	2.575	2.525	2.575	36,000	91,400	2.5389	0.730	0.730	0.744	0.730	0.744	124,586	0.7336	1.00%
1994-11-18	0	2.500	2.500	2.550	-	-	500,000	1,250,000	2.5000	0.722	0.722	0.737	-	-	1,730,361	0.7224	0.00%
1994-11-17	0	2.500	2.500	2.600	2.475	2.500	60,000	149,750	2.4958	0.722	0.722	0.751	0.715	0.722	207,643	0.7212	0.00%
1994-11-16	0	2.500	2.500	2.525	2.500	2.500	114,000	285,000	2.5000	0.722	0.722	0.730	0.722	0.722	394,522	0.7224	-0.99%
1994-11-15	0	2.525	2.500	2.550	2.525	2.525	110,000	277,750	2.5250	0.730	0.722	0.737	0.730	0.730	380,679	0.7296	-0.98%
1994-11-14	0	2.550	2.550	2.625	2.550	2.550	10,000	25,500	2.5500	0.737	0.737	0.759	0.737	0.737	34,607	0.7368	-2.86%
1994-11-11	0	2.625	2.525	2.625	2.550	2.625	104,000	269,150	2.5880	0.759	0.730	0.759	0.737	0.759	359,915	0.7478	5.00%
1994-11-10	0	2.500	2.475	2.500	2.500	2.550	400,000	1,001,500	2.5038	0.722	0.715	0.722	0.722	0.737	1,384,289	0.7235	-0.99%
1994-11-09	0	2.525	2.450	2.600	2.475	2.550	306,000	767,000	2.5065	0.730	0.708	0.751	0.715	0.737	1,058,981	0.7243	1.00%
1994-11-08	0	2.500	2.475	2.500	2.500	2.525	290,000	727,750	2.5095	0.722	0.715	0.722	0.722	0.730	1,003,609	0.7251	0.00%
1994-11-07	0	2.500	2.475	2.550	2.500	2.550	270,000	675,500	2.5019	0.722	0.715	0.737	0.722	0.737	934,395	0.7229	0.00%
1994-11-04	0	2.500	2.475	2.500	2.500	2.500	200,000	500,000	2.5000	0.722	0.715	0.722	0.722	0.722	692,144	0.7224	0.00%
1994-11-03	0	2.500	2.475	2.550	2.500	2.550	310,000	775,500	2.5016	0.722	0.715	0.737	0.722	0.737	1,072,824	0.7229	0.00%
1994-11-02	0	2.500	2.500	2.550	2.500	2.550	126,000	315,650	2.5052	0.722	0.722	0.737	0.722	0.737	436,051	0.7239	0.00%
1994-11-01	0	2.500	2.500	2.575	2.500	2.550	110,000	275,500	2.5045	0.722	0.722	0.744	0.722	0.737	380,679	0.7237	0.00%
1994-10-31	0	2.500	2.500	2.550	2.500	2.500	206,000	515,000	2.5000	0.722	0.722	0.737	0.722	0.722	712,909	0.7224	0.00%
1994-10-28	0	2.500	2.475	2.500	2.500	2.500	10,000	25,000	2.5000	0.722	0.715	0.722	0.722	0.722	34,607	0.7224	0.00%
1994-10-27	0	2.500	2.475	2.500	2.500	2.500	614,000	1,535,000	2.5000	0.722	0.715	0.722	0.722	0.722	2,124,883	0.7224	0.00%
1994-10-26	0	2.500	2.475	2.500	2.500	2.500	500,000	1,250,000	2.5000	0.722	0.715	0.722	0.722	0.722	1,730,361	0.7224	0.00%
1994-10-25	0	2.500	2.475	2.500	2.475	2.500	614,000	1,534,500	2.4992	0.722	0.715	0.722	0.715	0.722	2,124,883	0.7222	0.00%
1994-10-24	0	2.500	2.500	2.525	2.500	2.500	120,000	300,050	2.5004	0.722	0.722	0.730	0.722	0.722	415,287	0.7225	-1.96%
1994-10-21	0	2.550	2.525	2.550	2.550	2.575	468,000	1,195,900	2.5553	0.737	0.730	0.737	0.737	0.744	1,619,618	0.7384	-0.97%
1994-10-20	0	2.575	2.550	2.600	2.575	2.600	220,000	567,000	2.5773	0.744	0.737	0.751	0.744	0.751	761,359	0.7447	0.00%
1994-10-19	0	2.575	2.575	2.625	2.525	2.575	240,000	617,000	2.5708	0.744	0.744	0.759	0.730	0.744	830,573	0.7429	-1.90%
1994-10-18	0	2.625	2.575	2.650	2.575	2.650	110,000	284,000	2.5818	0.759	0.744	0.766	0.744	0.766	380,679	0.7460	1.94%
1994-10-17	0	2.575	2.575	2.650	2.575	2.600	124,000	319,550	2.5770	0.744	0.744	0.766	0.744	0.751	429,129	0.7446	0.00%
1994-10-14	0	2.575	2.575	2.625	2.575	2.575	16,000	41,200	2.5750	0.744	0.744	0.759	0.744	0.744	55,372	0.7441	0.00%
1994-10-12	0	2.575	2.575	2.700	2.575	2.650	220,000	574,850	2.6130	0.744	0.744	0.780	0.744	0.766	761,359	0.7550	-0.96%
1994-10-11	0	2.600	2.600	2.650	2.600	2.650	30,000	78,500	2.6167	0.751	0.751	0.766	0.751	0.766	103,822	0.7561	0.00%
1994-10-10	0	2.600	2.600	2.700	2.600	2.600	10,000	26,000	2.6000	0.751	0.751	0.780	0.751	0.751	34,607	0.7513	-2.80%
1994-10-07	0	2.675	2.625	2.675	2.675	2.675	40,000	107,000	2.6750	0.773	0.759	0.773	0.773	0.773	138,429	0.7730	-0.93%
1994-10-06	0	2.700	2.600	2.700	2.650	2.700	80,000	212,500	2.6563	0.780	0.751	0.780	0.766	0.780	276,858	0.7675	-0.92%
1994-10-05	0	2.725	2.625	2.750	2.600	2.725	182,000	475,450	2.6124	0.787	0.759	0.795	0.751	0.787	629,851	0.7549	3.81%
1994-10-04	0	2.625	2.625	2.700	2.625	2.650	80,000	211,250	2.6406	0.759	0.759	0.780	0.759	0.766	276,858	0.7630	-0.94%
1994-10-03	0	2.650	2.650	2.675	2.625	2.675	126,000	333,400	2.6460	0.766	0.766	0.773	0.759	0.773	436,051	0.7646	0.76%
1994-09-30	0	2.630	2.620	2.660	2.600	2.650	140,000	367,300	2.6236	0.760	0.757	0.769	0.751	0.766	484,501	0.7581	1.15%
1994-09-29	0	2.600	2.600	2.680	2.600	2.630	156,000	408,020	2.6155	0.751	0.751	0.774	0.751	0.760	539,873	0.7558	-0.38%
1994-09-28	0	2.610	2.600	2.690	2.610	2.630	40,000	104,600	2.6150	0.754	0.751	0.777	0.754	0.760	138,429	0.7556	0.38%
1994-09-27	0	2.600	2.600	2.620	2.600	2.600	112,000	291,200	2.6000	0.751	0.751	0.757	0.751	0.751	387,601	0.7513	-1.89%
1994-09-26	0	2.650	2.630	2.660	2.600	2.650	122,000	322,300	2.6418	0.766	0.760	0.769	0.751	0.766	422,208	0.7634	2.71%
1994-09-23	0	2.580	2.580	2.620	-	-	0	0	-	0.746	0.746	0.757	-	-	0	-	0.00%
1994-09-22	0	2.580	2.580	2.620	2.580	2.600	256,000	661,080	2.5823	0.746	0.746	0.757	0.746	0.751	885,945	0.7462	-1.53%
1994-09-20	0	2.620	2.590	2.650	2.610	2.620	30,000	78,520	2.6173	0.757	0.748	0.766	0.754	0.757	103,822	0.7563	0.77%
1994-09-19	0	2.600	2.570	2.620	2.600	2.600	50,000	130,000	2.6000	0.751	0.743	0.757	0.751	0.751	173,036	0.7513	-0.76%
1994-09-16	0	2.620	2.590	2.630	2.590	2.620	50,000	129,800	2.5960	0.757	0.748	0.760	0.748	0.757	173,036	0.7501	1.95%
1994-09-15	0	2.570	2.570	2.660	2.550	2.600	1,196,000	3,006,260	2.5136	0.743	0.743	0.769	0.737	0.751	4,139,023	0.7263	-1.15%
1994-09-14	0	2.600	2.590	2.630	2.600	2.600	210,000	546,000	2.6000	0.751	0.748	0.760	0.751	0.751	726,752	0.7513	-0.38%
1994-09-13	0	2.610	2.610	2.650	2.600	2.630	464,000	1,211,540	2.6111	0.754	0.754	0.766	0.751	0.760	1,605,775	0.7545	-1.88%
1994-09-12	0	2.660	2.630	2.660	2.580	2.660	542,000	1,404,720	2.5917	0.769	0.760	0.769	0.746	0.769	1,875,711	0.7489	3.10%
1994-09-09	0	2.580	2.580	2.600	2.580	2.600	400,000	1,033,000	2.5825	0.746	0.746	0.751	0.746	0.751	1,384,289	0.7462	0.00%
1994-09-08	0	2.580	2.580	-	2.580	2.590	874,000	2,255,960	2.5812	0.746	0.746	-	0.746	0.748	3,024,671	0.7459	0.00%
1994-09-07	0	2.580	2.580	-	2.580	2.580	420,000	1,083,600	2.5800	0.746	0.746	-	0.746	0.746	1,453,503	0.7455	0.00%
1994-09-06	0	2.580	2.580	2.600	2.580	2.580	400,000	1,032,000	2.5800	0.746	0.746	0.751	0.746	0.746	1,384,289	0.7455	0.00%
1994-09-05	0	2.580	2.580	-	2.580	2.600	90,000	232,400	2.5822	0.746	0.746	-	0.746	0.751	311,465	0.7462	0.27%
1994-09-02	0	2.630	2.630	2.670	2.620	2.630	150,000	394,000	2.6267	0.743	0.743	0.755	0.741	0.743	530,608	0.7425	0.00%
1994-09-01	0	2.630	2.630	-	2.630	2.630	110,000	289,300	2.6300	0.743	0.743	-	0.743	0.743	389,113	0.7435	0.00%
1994-08-31	0	2.630	2.630	-	2.630	2.630	40,000	105,200	2.6300	0.743	0.743	-	0.743	0.743	141,495	0.7435	0.38%
1994-08-30	0	2.620	2.620	-	2.620	2.630	160,000	419,900	2.6244	0.741	0.741	-	0.741	0.743	565,982	0.7419	-0.38%
1994-08-26	0	2.630	2.630	2.650	2.620	2.640	236,000	619,980	2.6270	0.743	0.743	0.749	0.741	0.746	834,823	0.7426	-0.38%
1994-08-25	0	2.640	2.640	2.650	-	-	0	0	-	0.746	0.746	0.749	-	-	0	-	0.00%
1994-08-24	0	2.640	2.630	2.650	2.640	2.640	130,000	343,200	2.6400	0.746	0.743	0.749	0.746	0.746	459,860	0.7463	-0.38%
1994-08-23	0	2.650	2.620	2.650	-	-	0	0	-	0.749	0.741	0.749	-	-	0	-	0.00%
1994-08-22	0	2.650	2.630	2.650	2.650	2.650	10,000	26,500	2.6500	0.749	0.743	0.749	0.749	0.749	35,374	0.7491	0.00%
1994-08-19	0	2.650	2.640	2.650	2.650	2.700	438,000	1,166,500	2.6632	0.749	0.746	0.749	0.749	0.763	1,549,376	0.7529	0.00%
1994-08-18	0	2.650	2.640	2.650	2.650	2.650	430,000	1,139,500	2.6500	0.749	0.746	0.749	0.749	0.749	1,521,077	0.7491	0.00%
1994-08-17	0	2.650	2.650	2.660	2.650	2.650	104,000	275,600	2.6500	0.749	0.749	0.752	0.749	0.749	367,888	0.7491	0.00%
1994-08-16	0	2.650	2.640	2.650	2.650	2.650	100,000	265,000	2.6500	0.749	0.746	0.749	0.749	0.749	353,739	0.7491	0.00%
1994-08-15	0	2.650	2.650	2.670	2.650	2.650	250,000	662,500	2.6500	0.749	0.749	0.755	0.749	0.749	884,347	0.7491	-0.75%
1994-08-12	0	2.670	2.660	2.670	2.660	2.670	100,000	266,500	2.6650	0.755	0.752	0.755	0.752	0.755	353,739	0.7534	0.75%
1994-08-11	0	2.650	2.640	2.670	2.640	2.670	280,000	743,000	2.6536	0.749	0.746	0.755	0.746	0.755	990,468	0.7502	-0.75%
1994-08-10	0	2.670	2.660	2.670	2.670	2.670	202,000	539,340	2.6700	0.755	0.752	0.755	0.755	0.755	714,552	0.7548	0.00%
1994-08-09	0	2.670	2.660	2.670	2.660	2.690	466,000	1,245,920	2.6736	0.755	0.752	0.755	0.752	0.760	1,648,423	0.7558	0.75%
1994-08-08	0	2.650	2.630	2.660	2.650	2.660	432,000	1,145,300	2.6512	0.749	0.743	0.752	0.749	0.752	1,528,151	0.7495	0.00%
1994-08-05	0	2.650	2.640	2.650	2.640	2.650	86,000	227,840	2.6493	0.749	0.746	0.749	0.746	0.749	304,215	0.7489	-0.38%
1994-08-04	0	2.660	2.660	2.700	2.650	2.670	50,000	133,100	2.6620	0.752	0.752	0.763	0.749	0.755	176,869	0.7525	-0.75%
1994-08-03	0	2.680	2.680	2.700	2.680	2.680	60,000	160,800	2.6800	0.758	0.758	0.763	0.758	0.758	212,243	0.7576	0.00%
1994-08-02	0	2.680	2.660	-	2.680	2.680	10,000	26,800	2.6800	0.758	0.752	-	0.758	0.758	35,374	0.7576	0.37%
1994-08-01	0	2.670	2.670	2.680	2.670	2.670	60,000	160,200	2.6700	0.755	0.755	0.758	0.755	0.755	212,243	0.7548	0.00%
1994-07-29	0	2.670	2.670	2.680	2.670	2.670	76,000	202,920	2.6700	0.755	0.755	0.758	0.755	0.755	268,841	0.7548	0.00%
1994-07-28	0	2.670	2.660	2.680	2.660	2.670	320,000	854,200	2.6694	0.755	0.752	0.758	0.752	0.755	1,131,964	0.7546	0.38%
1994-07-27	0	2.660	2.660	2.690	2.660	2.690	226,000	603,340	2.6696	0.752	0.752	0.760	0.752	0.760	799,450	0.7547	-0.37%
1994-07-26	0	2.670	2.660	2.670	2.670	2.700	270,000	723,900	2.6811	0.755	0.752	0.755	0.755	0.763	955,095	0.7579	-1.11%
1994-07-25	0	2.700	2.670	2.750	2.700	2.750	142,000	385,560	2.7152	0.763	0.755	0.777	0.763	0.777	502,309	0.7676	0.00%
1994-07-22	0	2.700	2.700	-	2.700	2.700	110,000	297,000	2.7000	0.763	0.763	-	0.763	0.763	389,113	0.7633	-1.46%
1994-07-21	0	2.740	2.700	2.740	2.660	2.740	160,000	434,000	2.7125	0.775	0.763	0.775	0.752	0.775	565,982	0.7668	1.48%
1994-07-20	0	2.700	2.660	2.700	2.700	2.700	24,000	64,800	2.7000	0.763	0.752	0.763	0.763	0.763	84,897	0.7633	1.12%
1994-07-19	0	2.670	2.660	2.690	-	-	0	0	-	0.755	0.752	0.760	-	-	0	-	0.00%
1994-07-18	0	2.670	2.660	2.690	-	-	0	0	-	0.755	0.752	0.760	-	-	0	-	0.00%
1994-07-15	0	2.670	2.670	2.700	2.660	2.670	50,000	133,200	2.6640	0.755	0.755	0.763	0.752	0.755	176,869	0.7531	0.00%
1994-07-14	0	2.670	2.670	2.690	2.670	2.670	10,000	26,700	2.6700	0.755	0.755	0.760	0.755	0.755	35,374	0.7548	0.00%
1994-07-13	0	2.670	2.670	2.690	2.670	2.700	120,000	321,300	2.6775	0.755	0.755	0.760	0.755	0.763	424,486	0.7569	-1.11%
1994-07-12	0	2.700	2.670	2.730	-	-	0	0	-	0.763	0.755	0.772	-	-	0	-	0.00%
1994-07-11	0	2.700	2.700	2.750	2.700	2.710	52,000	140,900	2.7096	0.763	0.763	0.777	0.763	0.766	183,944	0.7660	-1.82%
1994-07-08	0	2.750	2.680	2.750	2.700	2.750	190,000	520,600	2.7400	0.777	0.758	0.777	0.763	0.777	672,104	0.7746	1.85%
1994-07-07	0	2.700	2.680	2.700	2.670	2.700	106,000	286,020	2.6983	0.763	0.758	0.763	0.755	0.763	374,963	0.7628	1.50%
1994-07-06	0	2.660	2.660	2.700	2.660	2.670	130,000	346,800	2.6677	0.752	0.752	0.763	0.752	0.755	459,860	0.7541	-0.37%
1994-07-05	0	2.670	2.660	2.700	2.660	2.670	62,000	165,320	2.6665	0.755	0.752	0.763	0.752	0.755	219,318	0.7538	0.00%
1994-07-04	0	2.670	2.670	-	2.670	2.670	20,000	53,400	2.6700	0.755	0.755	-	0.755	0.755	70,748	0.7548	0.38%
1994-07-01	0	2.660	2.660	-	2.660	2.700	50,000	134,760	2.6952	0.752	0.752	-	0.752	0.763	176,869	0.7619	-0.56%
1994-06-30	0	2.675	2.675	2.700	2.675	2.675	86,000	230,050	2.6750	0.756	0.756	0.763	0.756	0.756	304,215	0.7562	-0.93%
1994-06-29	0	2.700	2.675	2.725	2.675	2.725	120,000	323,750	2.6979	0.763	0.756	0.770	0.756	0.770	424,486	0.7627	0.93%
1994-06-28	0	2.675	2.650	2.700	2.675	2.700	110,000	294,500	2.6773	0.756	0.749	0.763	0.756	0.763	389,113	0.7569	-0.93%
1994-06-27	0	2.700	2.700	-	2.675	2.700	42,000	112,900	2.6881	0.763	0.763	-	0.756	0.763	148,570	0.7599	0.93%
1994-06-24	0	2.675	2.700	2.725	2.675	2.700	100,000	268,250	2.6825	0.756	0.763	0.770	0.756	0.763	353,739	0.7583	-1.83%
1994-06-23	0	2.725	2.675	2.750	2.700	2.725	60,000	163,000	2.7167	0.770	0.756	0.777	0.763	0.770	212,243	0.7680	0.00%
1994-06-22	0	2.725	2.675	2.725	2.750	2.750	6,000	16,500	2.7500	0.770	0.756	0.770	0.777	0.777	21,224	0.7774	-1.80%
1994-06-21	0	2.775	2.700	2.800	2.650	2.775	24,000	64,850	2.7021	0.784	0.763	0.792	0.749	0.784	84,897	0.7639	3.74%
1994-06-20	0	2.675	2.675	-	2.650	2.650	10,000	26,500	2.6500	0.756	0.756	-	0.749	0.749	35,374	0.7491	-0.93%
1994-06-17	0	2.700	2.700	2.750	2.700	2.700	18,000	48,600	2.7000	0.763	0.763	0.777	0.763	0.763	63,673	0.7633	-1.82%
1994-06-16	0	2.750	2.750	2.775	2.725	2.800	306,000	846,050	2.7649	0.777	0.777	0.784	0.770	0.792	1,082,441	0.7816	0.92%
1994-06-15	0	2.725	2.700	2.750	2.700	2.775	224,000	614,950	2.7453	0.770	0.763	0.777	0.763	0.784	792,375	0.7761	0.93%
1994-06-10	0	2.700	2.675	-	2.650	2.700	100,000	267,000	2.6700	0.763	0.756	-	0.749	0.763	353,739	0.7548	0.00%
1994-06-09	0	2.700	2.675	2.750	2.675	2.700	96,000	257,600	2.6833	0.763	0.756	0.777	0.756	0.763	339,589	0.7586	0.93%
1994-06-08	0	2.675	2.675	2.700	2.650	2.700	130,000	347,500	2.6731	0.756	0.756	0.763	0.749	0.763	459,860	0.7557	-0.93%
1994-06-07	0	2.700	2.675	2.700	2.700	2.725	198,000	534,800	2.7010	0.763	0.756	0.763	0.763	0.770	700,403	0.7636	0.00%
1994-06-06	0	2.700	2.675	2.700	2.675	2.700	180,000	485,250	2.6958	0.763	0.756	0.763	0.756	0.763	636,730	0.7621	0.00%
1994-06-03	0	2.700	2.625	2.700	2.700	2.700	130,000	351,000	2.7000	0.763	0.742	0.763	0.763	0.763	459,860	0.7633	0.00%
1994-06-02	0	2.700	2.675	2.700	2.675	2.700	36,000	96,850	2.6903	0.763	0.756	0.763	0.756	0.763	127,346	0.7605	3.85%
1994-06-01	0	2.600	2.600	-	2.600	2.600	12,000	31,200	2.6000	0.735	0.735	-	0.735	0.735	42,449	0.7350	-0.95%
1994-05-31	0	2.625	2.600	2.700	2.625	2.625	122,000	320,250	2.6250	0.742	0.735	0.763	0.742	0.742	431,561	0.7421	0.00%
1994-05-30	0	2.625	2.625	2.650	2.625	2.625	120,000	315,000	2.6250	0.742	0.742	0.749	0.742	0.742	424,486	0.7421	0.00%
1994-05-27	0	2.625	2.625	2.700	-	-	0	0	-	0.742	0.742	0.763	-	-	0	-	0.00%
1994-05-26	0	2.625	2.625	2.700	-	-	0	0	-	0.742	0.742	0.763	-	-	0	-	0.00%
1994-05-25	0	2.625	2.625	2.700	2.600	2.625	70,000	182,750	2.6107	0.742	0.742	0.763	0.735	0.742	247,617	0.7380	-0.94%
1994-05-24	0	2.650	2.625	-	2.600	2.650	40,000	104,500	2.6125	0.749	0.742	-	0.735	0.749	141,495	0.7385	0.95%
1994-05-23	0	2.625	2.625	2.675	2.625	2.625	30,000	78,750	2.6250	0.742	0.742	0.756	0.742	0.742	106,122	0.7421	-0.94%
1994-05-20	0	2.650	2.625	-	2.625	2.650	108,000	285,450	2.6431	0.749	0.742	-	0.742	0.749	382,038	0.7472	-1.85%
1994-05-19	0	2.700	2.675	2.725	2.675	2.700	190,000	512,000	2.6947	0.763	0.756	0.770	0.756	0.763	672,104	0.7618	-0.92%
1994-05-18	0	2.725	2.725	2.800	2.725	2.800	136,000	373,250	2.7445	0.770	0.770	0.792	0.770	0.792	481,085	0.7759	-1.80%
1994-05-17	0	2.775	2.700	2.800	2.725	2.875	336,000	943,400	2.8077	0.784	0.763	0.792	0.770	0.813	1,188,562	0.7937	2.78%
1994-05-16	0	2.700	2.625	2.725	2.625	2.700	18,000	48,000	2.6667	0.763	0.742	0.770	0.742	0.763	63,673	0.7539	0.00%
1994-05-13	0	2.700	2.600	2.725	2.700	2.700	52,000	140,400	2.7000	0.763	0.735	0.770	0.763	0.763	183,944	0.7633	1.89%
1994-05-12	0	2.650	2.650	2.750	2.650	2.700	114,000	305,100	2.6763	0.749	0.749	0.777	0.749	0.763	403,262	0.7566	0.00%
1994-05-11	0	2.650	2.650	2.700	2.600	2.650	172,000	452,300	2.6297	0.749	0.749	0.763	0.735	0.749	608,431	0.7434	1.92%
1994-05-10	0	2.600	2.600	2.650	2.575	2.600	44,000	113,650	2.5830	0.735	0.735	0.749	0.728	0.735	155,645	0.7302	-1.89%
1994-05-09	0	2.650	2.575	2.650	2.600	2.650	484,000	1,261,150	2.6057	0.749	0.728	0.749	0.735	0.749	1,712,096	0.7366	3.92%
1994-05-06	0	2.550	2.550	2.600	2.550	2.550	26,000	66,300	2.5500	0.721	0.721	0.735	0.721	0.721	91,972	0.7209	0.00%
1994-05-05	0	2.550	2.550	-	2.550	2.600	24,000	61,700	2.5708	0.721	0.721	-	0.721	0.735	84,897	0.7268	0.00%
1994-05-04	0	2.550	2.550	-	2.550	2.600	192,000	495,350	2.5799	0.721	0.721	-	0.721	0.735	679,178	0.7293	0.00%
1994-05-03	0	2.550	2.550	2.650	2.550	2.575	102,000	261,350	2.5623	0.721	0.721	0.749	0.721	0.728	360,814	0.7243	0.00%
1994-05-02	0	2.550	2.550	2.600	2.550	2.550	80,000	204,000	2.5500	0.721	0.721	0.735	0.721	0.721	282,991	0.7209	0.00%
1994-04-29	0	2.550	2.550	2.600	2.550	2.600	190,000	487,900	2.5679	0.721	0.721	0.735	0.721	0.735	672,104	0.7259	-1.92%
1994-04-28	0	2.600	2.575	2.625	2.600	2.600	72,000	187,200	2.6000	0.735	0.728	0.742	0.735	0.735	254,692	0.7350	0.00%
1994-04-27	0	2.600	2.600	2.625	2.600	2.600	2,000	5,200	2.6000	0.735	0.735	0.742	0.735	0.735	7,075	0.7350	0.00%
1994-04-26	0	2.600	2.550	2.625	-	-	0	0	-	0.735	0.721	0.742	-	-	0	-	0.00%
1994-04-25	0	2.600	2.550	2.600	2.600	2.600	34,000	88,400	2.6000	0.735	0.721	0.735	0.735	0.735	120,271	0.7350	0.00%
1994-04-22	0	2.600	2.600	2.625	2.600	2.650	64,000	167,100	2.6109	0.735	0.735	0.742	0.735	0.749	226,393	0.7381	-1.89%
1994-04-21	0	2.650	2.625	2.650	2.525	2.650	140,000	365,250	2.6089	0.749	0.742	0.749	0.714	0.749	495,234	0.7375	3.92%
1994-04-20	0	2.550	2.525	-	2.525	2.550	356,000	899,650	2.5271	0.721	0.714	-	0.714	0.721	1,259,310	0.7144	-0.97%
1994-04-19	0	2.575	2.550	-	2.525	2.575	210,000	534,500	2.5452	0.728	0.721	-	0.714	0.728	742,851	0.7195	0.00%
1994-04-18	0	2.575	2.550	2.600	2.575	2.600	30,000	77,750	2.5917	0.728	0.721	0.735	0.728	0.735	106,122	0.7326	0.00%
1994-04-15	0	2.575	2.575	-	2.550	2.575	216,980	553,974	2.5531	0.728	0.728	-	0.721	0.728	767,542	0.7218	1.98%
1994-04-14	0	2.525	2.525	2.550	2.525	2.550	200,000	506,000	2.5300	0.714	0.714	0.721	0.714	0.721	707,477	0.7152	0.00%
1994-04-13	0	2.525	2.500	2.550	2.500	2.550	162,000	408,950	2.5244	0.714	0.707	0.721	0.707	0.721	573,057	0.7136	-0.98%
1994-04-12	0	2.550	2.525	2.550	2.550	2.550	40,000	102,000	2.5500	0.721	0.714	0.721	0.721	0.721	141,495	0.7209	0.00%
1994-04-11	0	2.550	2.550	2.600	2.550	2.550	20,000	51,000	2.5500	0.721	0.721	0.735	0.721	0.721	70,748	0.7209	-1.92%
1994-04-08	0	2.600	2.525	2.600	2.575	2.600	102,000	264,850	2.5966	0.735	0.714	0.735	0.728	0.735	360,814	0.7340	2.97%
1994-04-07	0	2.525	2.525	2.575	2.525	2.550	76,000	192,400	2.5316	0.714	0.714	0.728	0.714	0.721	268,841	0.7157	-1.94%
1994-04-06	0	2.575	2.550	2.575	2.575	2.600	300,000	775,000	2.5833	0.728	0.721	0.728	0.728	0.735	1,061,216	0.7303	-0.96%
1994-03-31	0	2.600	2.600	2.650	2.600	2.625	120,000	313,150	2.6096	0.735	0.735	0.749	0.735	0.742	424,486	0.7377	-0.95%
1994-03-30	0	2.625	2.625	2.650	2.625	2.625	126,000	330,750	2.6250	0.742	0.742	0.749	0.742	0.742	445,711	0.7421	0.00%
1994-03-29	0	2.625	2.625	2.650	2.625	2.625	10,000	26,250	2.6250	0.742	0.742	0.749	0.742	0.742	35,374	0.7421	-0.94%
1994-03-28	0	2.650	2.625	2.650	-	-	0	0	-	0.749	0.742	0.749	-	-	0	-	-0.93%
1994-03-25	0	2.675	2.675	2.700	2.675	2.700	32,000	85,800	2.6813	0.756	0.756	0.763	0.756	0.763	113,196	0.7580	0.00%
1994-03-24	0	2.675	2.650	2.700	2.650	2.700	180,000	481,550	2.6753	0.756	0.749	0.763	0.749	0.763	636,730	0.7563	0.94%
1994-03-23	0	2.650	2.650	2.675	2.650	2.675	84,000	223,450	2.6601	0.749	0.749	0.756	0.749	0.756	297,141	0.7520	-0.93%
1994-03-22	0	2.675	2.650	2.675	2.650	2.675	136,000	360,900	2.6537	0.756	0.749	0.756	0.749	0.756	481,085	0.7502	-0.93%
1994-03-21	0	2.700	2.675	2.700	2.625	2.700	434,000	1,150,350	2.6506	0.763	0.756	0.763	0.742	0.763	1,535,226	0.7493	2.86%
1994-03-18	0	2.625	2.625	2.650	2.625	2.650	832,000	2,184,500	2.6256	0.742	0.742	0.749	0.742	0.749	2,943,106	0.7422	0.00%
1994-03-17	0	2.625	2.625	2.650	2.625	2.650	334,000	878,000	2.6287	0.742	0.742	0.749	0.742	0.749	1,181,487	0.7431	0.00%
1994-03-16	0	2.625	2.625	2.650	2.625	2.675	528,000	1,396,850	2.6455	0.742	0.742	0.749	0.742	0.756	1,867,741	0.7479	-0.94%
1994-03-15	0	2.650	2.650	2.675	2.625	2.650	346,000	911,400	2.6341	0.749	0.749	0.756	0.742	0.749	1,223,936	0.7446	0.00%
1994-03-14	0	2.650	2.650	2.675	2.650	2.675	210,000	556,850	2.6517	0.749	0.749	0.756	0.749	0.756	742,851	0.7496	0.00%
1994-03-11	0	2.650	2.650	2.675	2.650	2.650	654,000	1,733,100	2.6500	0.749	0.749	0.756	0.749	0.749	2,313,451	0.7491	0.00%
1994-03-10	0	2.650	2.650	2.675	2.650	2.675	256,000	680,550	2.6584	0.749	0.749	0.756	0.749	0.756	905,571	0.7515	0.00%
1994-03-09	0	2.650	2.650	2.675	2.650	2.650	574,000	1,521,100	2.6500	0.749	0.749	0.756	0.749	0.749	2,030,460	0.7491	0.00%
1994-03-08	0	2.650	2.650	2.675	2.650	2.675	351,500	931,500	2.6501	0.749	0.749	0.756	0.749	0.756	1,243,392	0.7492	0.00%
1994-03-07	0	2.650	2.650	2.675	2.650	2.675	320,000	849,750	2.6555	0.749	0.749	0.756	0.749	0.756	1,131,964	0.7507	-0.93%
1994-03-04	0	2.675	2.675	2.700	2.675	2.700	86,000	230,700	2.6826	0.756	0.756	0.763	0.756	0.763	304,215	0.7583	0.00%
1994-03-03	0	2.675	2.675	2.700	2.675	2.700	520,000	1,391,750	2.6764	0.756	0.756	0.763	0.756	0.763	1,839,441	0.7566	0.00%
1994-03-02	0	2.675	2.650	2.700	2.650	2.700	280,000	748,000	2.6714	0.756	0.749	0.763	0.749	0.763	990,468	0.7552	-1.83%
1994-03-01	0	2.725	2.725	2.750	2.725	2.750	426,000	1,161,100	2.7256	0.770	0.770	0.777	0.770	0.777	1,506,927	0.7705	-0.91%
1994-02-28	0	2.750	2.750	2.800	2.750	2.750	268,000	737,000	2.7500	0.777	0.777	0.792	0.777	0.777	948,020	0.7774	1.85%
1994-02-25	0	2.700	2.700	2.750	2.675	2.700	402,000	1,078,000	2.6816	0.763	0.763	0.777	0.756	0.763	1,422,030	0.7581	-0.92%
1994-02-24	0	2.725	2.725	2.750	2.725	2.750	340,000	931,500	2.7397	0.770	0.770	0.777	0.770	0.777	1,202,712	0.7745	-0.91%
1994-02-23	0	2.750	2.725	2.750	2.725	2.750	232,000	635,200	2.7379	0.777	0.770	0.777	0.770	0.777	820,674	0.7740	0.92%
1994-02-22	0	2.725	2.725	2.750	2.700	2.725	222,000	604,450	2.7227	0.770	0.770	0.777	0.763	0.770	785,300	0.7697	0.93%
1994-02-21	0	2.700	2.700	2.725	2.700	2.725	306,000	827,450	2.7041	0.763	0.763	0.770	0.763	0.770	1,082,441	0.7644	-0.92%
1994-02-18	0	2.725	2.700	2.775	2.700	2.725	132,000	357,150	2.7057	0.770	0.763	0.784	0.763	0.770	466,935	0.7649	0.00%
1994-02-17	0	2.725	2.700	2.725	2.700	2.725	172,000	464,650	2.7015	0.770	0.763	0.770	0.763	0.770	608,431	0.7637	0.93%
1994-02-16	0	2.700	2.700	2.725	2.700	2.700	84,000	226,800	2.7000	0.763	0.763	0.770	0.763	0.763	297,141	0.7633	0.00%
1994-02-15	0	2.700	2.700	2.750	2.700	2.725	116,000	314,450	2.7108	0.763	0.763	0.777	0.763	0.770	410,337	0.7663	-2.70%
1994-02-14	0	2.775	2.750	2.775	2.750	2.775	56,000	154,800	2.7643	0.784	0.777	0.784	0.777	0.784	198,094	0.7814	0.00%
1994-02-09	0	2.775	2.775	2.800	2.700	2.775	132,000	360,650	2.7322	0.784	0.784	0.792	0.763	0.784	466,935	0.7724	2.78%
1994-02-08	0	2.700	2.700	2.725	2.700	2.750	162,000	441,400	2.7247	0.763	0.763	0.770	0.763	0.777	573,057	0.7703	-1.82%
1994-02-07	0	2.750	2.725	2.750	2.725	2.825	430,000	1,199,750	2.7901	0.777	0.770	0.777	0.770	0.799	1,521,077	0.7888	-4.35%
1994-02-04	0	2.875	2.850	2.875	2.775	2.875	846,000	2,409,100	2.8476	0.813	0.806	0.813	0.784	0.813	2,992,630	0.8050	2.68%
1994-02-03	0	2.800	2.775	2.800	2.775	2.800	402,000	1,122,200	2.7915	0.792	0.784	0.792	0.784	0.792	1,422,030	0.7892	0.00%
1994-02-02	0	2.800	2.800	2.850	2.800	2.850	502,000	1,415,100	2.8189	0.792	0.792	0.806	0.792	0.806	1,775,768	0.7969	-1.75%
1994-02-01	0	2.850	2.825	2.875	2.750	2.900	1,102,000	3,080,150	2.7951	0.806	0.799	0.813	0.777	0.820	3,898,201	0.7901	4.59%
1994-01-31	0	2.725	2.700	2.750	2.700	2.725	878,000	2,381,650	2.7126	0.770	0.763	0.777	0.763	0.770	3,105,826	0.7668	0.93%
1994-01-28	0	2.700	2.700	2.725	2.675	2.725	1,130,000	3,040,800	2.6910	0.763	0.763	0.770	0.756	0.770	3,997,248	0.7607	0.00%
1994-01-27	0	2.700	2.675	2.725	2.650	2.700	702,000	1,881,200	2.6798	0.763	0.756	0.770	0.749	0.763	2,483,246	0.7576	2.86%
1994-01-26	0	2.625	2.625	2.675	2.600	2.650	340,000	894,500	2.6309	0.742	0.742	0.756	0.735	0.749	1,202,712	0.7437	0.00%
1994-01-25	0	2.625	2.600	2.650	2.575	2.625	356,000	931,500	2.6166	0.742	0.735	0.749	0.728	0.742	1,259,310	0.7397	0.00%
1994-01-24	0	2.625	2.625	2.650	2.600	2.650	592,000	1,553,800	2.6247	0.742	0.742	0.749	0.735	0.749	2,094,133	0.7420	1.94%
1994-01-21	0	2.575	2.550	2.575	2.550	2.600	100,000	257,250	2.5725	0.728	0.721	0.728	0.721	0.735	353,739	0.7272	3.00%
1994-01-20	0	2.500	2.500	2.600	2.500	2.550	366,000	920,200	2.5142	0.707	0.707	0.735	0.707	0.721	1,294,684	0.7108	-0.99%
1994-01-19	0	2.525	2.525	2.550	2.525	2.600	396,000	1,006,700	2.5422	0.714	0.714	0.721	0.714	0.735	1,400,805	0.7187	-1.94%
1994-01-18	0	2.575	2.575	2.650	2.550	2.600	138,000	353,400	2.5609	0.728	0.728	0.749	0.721	0.735	488,159	0.7239	1.98%
1994-01-17	0	2.525	2.525	2.600	2.525	2.525	10,000	25,250	2.5250	0.714	0.714	0.735	0.714	0.714	35,374	0.7138	1.94%
1994-01-14	0	2.500	2.500	2.525	2.475	2.550	226,000	565,100	2.5004	0.700	0.700	0.707	0.693	0.714	806,873	0.7004	2.04%
1994-01-13	0	2.450	2.450	2.500	2.450	2.600	376,000	950,800	2.5287	0.686	0.686	0.700	0.686	0.728	1,342,408	0.7083	-6.67%
1994-01-12	0	2.625	2.600	2.625	2.625	2.675	680,000	1,791,800	2.6350	0.735	0.728	0.735	0.735	0.749	2,427,759	0.7380	-1.87%
1994-01-11	0	2.675	2.650	2.675	2.650	2.675	194,000	516,350	2.6616	0.749	0.742	0.749	0.742	0.749	692,625	0.7455	0.00%
1994-01-10	0	2.675	2.650	2.675	2.650	2.675	698,000	1,866,700	2.6744	0.749	0.742	0.749	0.742	0.749	2,492,023	0.7491	0.00%
1994-01-07	0	2.675	2.675	2.700	2.650	2.725	1,580,000	4,220,450	2.6712	0.749	0.749	0.756	0.742	0.763	5,640,969	0.7482	-1.83%
1994-01-06	0	2.725	2.725	2.750	2.675	2.750	1,752,000	4,715,300	2.6914	0.763	0.763	0.770	0.749	0.770	6,255,049	0.7538	0.93%
1994-01-05	0	2.700	2.675	2.700	2.675	2.700	1,316,000	3,541,450	2.6911	0.756	0.749	0.756	0.749	0.756	4,698,427	0.7538	0.93%
1994-01-04	0	2.675	2.675	2.700	2.675	2.800	1,534,000	4,144,800	2.7020	0.749	0.749	0.756	0.749	0.784	5,476,738	0.7568	0.00%
1994-01-03	0	2.675	2.675	2.700	2.675	2.750	1,608,000	4,368,200	2.7165	0.749	0.749	0.756	0.749	0.770	5,740,936	0.7609

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---