LAM SOON (HONG KONG) LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00191	1972-10-30	1987-05-04	1987-05-05
HK Main	00411	1987-05-05			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
2026-04-08	0	12.70	12.50	12.70	12.65	12.70	22,000	279,300	12.695	12.70	12.50	12.70	12.65	12.70	22,000	12.695	0.08%
2026-04-02	0	12.69	12.60	12.69	-	-	0	0	-	12.69	12.60	12.69	-	-	0	-	-0.08%
2026-04-01	0	12.70	12.60	12.70	12.50	12.70	107,000	1,356,550	12.678	12.70	12.60	12.70	12.50	12.70	107,000	12.678	0.00%
2026-03-31	0	12.70	12.70	12.80	-	-	0	0	-	12.70	12.70	12.80	-	-	0	-	0.00%
2026-03-30	0	12.70	12.70	12.80	-	-	0	0	-	12.70	12.70	12.80	-	-	0	-	0.00%
2026-03-27	0	12.70	12.40	12.80	-	-	0	0	-	12.70	12.40	12.80	-	-	0	-	0.00%
2026-03-26	0	12.70	12.59	12.80	12.70	12.70	1,000	12,700	12.700	12.70	12.59	12.80	12.70	12.70	1,000	12.700	0.79%
2026-03-25	0	12.60	12.60	12.80	-	-	0	0	-	12.60	12.60	12.80	-	-	0	-	0.00%
2026-03-24	0	12.60	12.50	12.80	12.40	12.60	6,000	75,400	12.567	12.60	12.50	12.80	12.40	12.60	6,000	12.567	0.88%
2026-03-23	0	12.49	-	12.49	-	-	0	0	-	12.49	-	12.49	-	-	0	-	-0.08%
2026-03-20	0	12.50	12.10	12.78	12.50	12.70	3,000	37,900	12.633	12.50	12.10	12.78	12.50	12.70	3,000	12.633	-2.34%
2026-03-19	0	12.80	12.70	12.82	12.80	12.80	11,000	140,800	12.800	12.80	12.70	12.82	12.80	12.80	11,000	12.800	0.00%
2026-03-18	0	12.80	12.70	12.82	-	-	0	0	-	12.80	12.70	12.82	-	-	0	-	0.00%
2026-03-17	0	12.80	12.70	12.86	12.80	12.80	7,000	89,600	12.800	12.80	12.70	12.86	12.80	12.80	7,000	12.800	0.23%
2026-03-16	0	12.77	12.70	12.80	-	-	0	0	-	12.77	12.70	12.80	-	-	0	-	0.00%
2026-03-13	0	12.77	12.60	12.80	12.77	12.80	5,000	63,940	12.788	12.77	12.60	12.80	12.77	12.80	5,000	12.788	-0.23%
2026-03-12	0	12.80	12.70	12.94	12.80	12.80	1,000	12,800	12.800	12.80	12.70	12.94	12.80	12.80	1,000	12.800	0.00%
2026-03-11	0	12.80	12.70	12.90	12.75	12.80	7,000	89,450	12.779	12.80	12.70	12.90	12.75	12.80	7,000	12.779	0.79%
2026-03-10	0	12.70	12.70	12.85	12.70	12.70	2,000	25,400	12.700	12.70	12.70	12.85	12.70	12.70	2,000	12.700	0.40%
2026-03-09	0	12.80	12.60	12.90	12.80	12.80	9,000	115,200	12.800	12.65	12.45	12.75	12.65	12.65	9,107	12.650	0.00%
2026-03-06	0	12.80	12.70	12.80	12.80	12.80	2,000	25,600	12.800	12.65	12.55	12.65	12.65	12.65	2,024	12.650	0.00%
2026-03-05	0	12.80	12.70	12.90	-	-	0	0	-	12.65	12.55	12.75	-	-	0	-	0.00%
2026-03-04	0	12.80	12.50	12.90	-	-	0	0	-	12.65	12.35	12.75	-	-	0	-	0.00%
2026-03-03	0	12.80	12.61	12.94	12.80	12.80	12,000	153,650	12.804	12.65	12.46	12.79	12.65	12.65	12,142	12.654	1.59%
2026-03-02	0	12.60	12.60	12.90	-	-	0	0	-	12.45	12.45	12.75	-	-	0	-	0.00%
2026-02-27	0	12.60	12.60	12.90	12.60	12.72	14,000	177,760	12.697	12.45	12.45	12.75	12.45	12.57	14,166	12.548	-1.56%
2026-02-26	0	12.80	12.72	12.90	12.60	12.80	56,000	716,240	12.790	12.65	12.57	12.75	12.45	12.65	56,664	12.640	1.59%
2026-02-25	0	12.60	12.60	13.00	-	-	0	0	-	12.45	12.45	12.85	-	-	0	-	0.00%
2026-02-24	0	12.60	12.60	12.90	-	-	0	0	-	12.45	12.45	12.75	-	-	0	-	0.00%
2026-02-23	0	12.60	12.50	13.00	12.60	12.60	51,000	642,600	12.600	12.45	12.35	12.85	12.45	12.45	51,605	12.452	-3.08%
2026-02-20	0	13.00	12.50	13.00	12.50	13.00	3,000	38,000	12.667	12.85	12.35	12.85	12.35	12.85	3,036	12.518	0.00%
2026-02-16	0	13.00	12.50	13.00	12.96	13.00	6,000	77,960	12.993	12.85	12.35	12.85	12.81	12.85	6,071	12.841	1.09%
2026-02-13	0	12.86	12.00	12.95	-	-	0	0	-	12.71	11.86	12.80	-	-	0	-	0.00%
2026-02-12	0	12.86	12.11	12.96	12.86	12.86	4,000	51,440	12.860	12.71	11.97	12.81	12.71	12.71	4,047	12.709	0.00%
2026-02-11	0	12.86	12.10	12.86	12.89	12.89	2,000	25,780	12.890	12.71	11.96	12.71	12.74	12.74	2,024	12.739	5.32%
2026-02-10	0	12.21	12.21	12.90	12.20	12.21	12,670	154,151	12.167	12.07	12.07	12.75	12.06	12.07	12,820	12.024	0.08%
2026-02-09	0	12.20	12.20	12.80	12.11	12.20	43,000	524,420	12.196	12.06	12.06	12.65	11.97	12.06	43,510	12.053	-0.81%
2026-02-06	0	12.30	12.10	12.96	-	-	0	0	-	12.16	11.96	12.81	-	-	0	-	0.00%
2026-02-05	0	12.30	12.20	12.96	12.30	12.30	2,000	24,600	12.300	12.16	12.06	12.81	12.16	12.16	2,024	12.156	-2.23%
2026-02-04	0	12.58	12.58	12.90	12.50	12.50	2,540	31,519	12.409	12.43	12.43	12.75	12.35	12.35	2,570	12.264	-2.48%
2026-02-03	0	12.90	12.50	12.90	-	-	0	0	-	12.75	12.35	12.75	-	-	0	-	0.00%
2026-02-02	0	12.90	12.50	12.92	-	-	0	0	-	12.75	12.35	12.77	-	-	0	-	0.00%
2026-01-30	0	12.90	12.82	12.90	-	-	0	0	-	12.75	12.67	12.75	-	-	0	-	0.00%
2026-01-29	0	12.90	12.82	12.95	12.95	12.95	1,000	12,950	12.950	12.75	12.67	12.80	12.80	12.80	1,012	12.798	-0.46%
2026-01-28	0	12.96	12.82	12.96	-	-	0	0	-	12.81	12.67	12.81	-	-	0	-	0.00%
2026-01-27	0	12.96	12.82	12.96	-	-	0	0	-	12.81	12.67	12.81	-	-	0	-	-0.31%
2026-01-26	0	13.00	12.82	13.00	13.00	13.00	1,000	13,000	13.000	12.85	12.67	12.85	12.85	12.85	1,012	12.848	0.78%
2026-01-23	0	12.90	12.90	13.00	12.90	12.90	1,000	12,900	12.900	12.75	12.75	12.85	12.75	12.75	1,012	12.749	0.00%
2026-01-22	0	12.90	12.90	13.00	12.90	12.90	11,000	141,900	12.900	12.75	12.75	12.85	12.75	12.75	11,130	12.749	0.00%
2026-01-21	0	12.90	12.70	13.00	12.60	12.90	14,000	179,400	12.814	12.75	12.55	12.85	12.45	12.75	14,166	12.664	3.20%
2026-01-20	0	12.50	12.50	12.60	-	-	21,670	268,708	12.400	12.35	12.35	12.45	-	-	21,927	12.255	0.00%
2026-01-19	0	12.50	12.30	12.60	12.40	12.50	3,000	37,400	12.467	12.35	12.16	12.45	12.25	12.35	3,036	12.321	0.81%
2026-01-16	0	12.40	12.00	12.40	12.30	12.40	6,000	73,900	12.317	12.25	11.86	12.25	12.16	12.25	6,071	12.172	0.81%
2026-01-15	0	12.30	12.20	12.30	-	-	0	0	-	12.16	12.06	12.16	-	-	0	-	0.00%
2026-01-14	0	12.30	12.02	12.38	12.00	12.30	12,000	144,600	12.050	12.16	11.88	12.23	11.86	12.16	12,142	11.909	-0.65%
2026-01-13	0	12.38	11.81	12.38	12.38	12.38	4,000	49,520	12.380	12.23	11.67	12.23	12.23	12.23	4,047	12.235	2.31%
2026-01-12	0	12.10	12.10	12.20	11.90	12.10	31,000	371,580	11.986	11.96	11.96	12.06	11.76	11.96	31,368	11.846	2.98%
2026-01-09	0	11.75	11.60	11.80	11.60	11.75	33,000	384,300	11.645	11.61	11.46	11.66	11.46	11.61	33,391	11.509	2.17%
2026-01-08	0	11.50	10.80	11.58	11.49	11.50	21,000	241,420	11.496	11.37	10.67	11.44	11.36	11.37	21,249	11.361	0.00%
2026-01-07	0	11.50	10.60	11.50	11.50	11.50	7,000	80,500	11.500	11.37	10.48	11.37	11.37	11.37	7,083	11.365	0.00%
2026-01-06	0	11.50	10.60	11.60	11.40	11.50	12,000	137,200	11.433	11.37	10.48	11.46	11.27	11.37	12,142	11.299	2.22%
2026-01-05	0	11.25	10.60	11.40	-	-	0	0	-	11.12	10.48	11.27	-	-	0	-	0.00%
2026-01-02	0	11.25	10.60	11.40	11.24	11.25	27,295	306,727	11.237	11.12	10.48	11.27	11.11	11.12	27,619	11.106	0.00%
2025-12-31	0	11.25	10.60	11.25	-	-	0	0	-	11.12	10.48	11.12	-	-	0	-	0.00%
2025-12-30	0	11.25	10.60	11.25	-	-	0	0	-	11.12	10.48	11.12	-	-	0	-	0.00%
2025-12-29	0	11.25	10.60	11.25	-	-	0	0	-	11.12	10.48	11.12	-	-	0	-	-0.88%
2025-12-24	0	11.35	10.60	11.60	-	-	0	0	-	11.22	10.48	11.46	-	-	0	-	0.00%
2025-12-23	0	11.35	10.60	11.35	11.35	11.40	32,125	365,207	11.368	11.22	10.48	11.22	11.22	11.27	32,506	11.235	-0.44%
2025-12-22	0	11.40	10.70	11.40	10.70	11.40	8,000	89,790	11.224	11.27	10.57	11.27	10.57	11.27	8,095	11.092	6.54%
2025-12-19	0	10.70	10.64	11.00	10.41	10.70	34,000	355,100	10.444	10.57	10.52	10.87	10.29	10.57	34,403	10.322	-4.46%
2025-12-18	0	11.20	10.40	11.40	-	-	0	0	-	11.07	10.28	11.27	-	-	0	-	0.00%
2025-12-17	0	11.20	10.40	11.30	11.20	11.20	7,000	78,400	11.200	11.07	10.28	11.17	11.07	11.07	7,083	11.069	0.00%
2025-12-16	0	11.20	10.50	11.20	-	-	0	0	-	11.07	10.38	11.07	-	-	0	-	0.00%
2025-12-15	0	11.20	10.50	11.25	11.20	11.20	1,000	11,200	11.200	11.07	10.38	11.12	11.07	11.07	1,012	11.069	1.82%
2025-12-12	0	11.00	10.40	11.20	11.00	11.00	1,000	11,000	11.000	10.87	10.28	11.07	10.87	10.87	1,012	10.871	0.00%
2025-12-11	0	11.00	11.00	11.20	11.00	11.00	6,388	70,190	10.988	10.87	10.87	11.07	10.87	10.87	6,464	10.859	0.00%
2025-12-10	0	11.00	11.00	11.20	11.00	11.00	1,000	11,000	11.000	10.87	10.87	11.07	10.87	10.87	1,012	10.871	-0.90%
2025-12-09	0	11.10	11.00	11.10	11.10	11.10	10,000	111,000	11.100	10.97	10.87	10.97	10.97	10.97	10,119	10.970	0.00%
2025-12-08	0	11.10	11.10	11.20	-	-	0	0	-	10.97	10.97	11.07	-	-	0	-	0.91%
2025-12-05	0	11.00	11.00	11.10	11.00	11.00	1,000	11,000	11.000	10.87	10.87	10.97	10.87	10.87	1,012	10.871	0.00%
2025-12-04	0	11.00	11.00	11.20	11.00	11.00	1,000	11,000	11.000	10.87	10.87	11.07	10.87	10.87	1,012	10.871	0.00%
2025-12-03	0	11.00	10.50	11.20	-	-	0	0	-	10.87	10.38	11.07	-	-	0	-	0.00%
2025-12-02	0	11.00	10.00	11.30	-	-	0	0	-	10.87	9.883	11.17	-	-	0	-	0.00%
2025-12-01	0	11.00	9.870	11.30	-	-	0	0	-	10.87	9.754	11.17	-	-	0	-	0.00%
2025-11-28	0	11.00	10.31	11.20	10.99	11.00	15,000	164,980	10.999	10.87	10.19	11.07	10.86	10.87	15,178	10.870	10.00%
2025-11-27	0	10.00	10.50	11.00	-	-	0	0	-	9.883	10.38	10.87	-	-	0	-	0.00%
2025-11-26	0	10.00	10.00	11.00	9.900	9.910	13,000	128,820	9.9092	9.883	9.883	10.87	9.784	9.794	13,154	9.7931	-3.01%
2025-11-25	0	10.31	10.20	11.00	-	-	0	0	-	10.19	10.08	10.87	-	-	0	-	0.00%
2025-11-24	0	10.31	9.900	11.00	-	-	0	0	-	10.19	9.784	10.87	-	-	0	-	0.00%
2025-11-21	0	10.31	10.31	11.00	10.20	10.20	1,000	10,200	10.200	10.19	10.19	10.87	10.08	10.08	1,012	10.080	-2.83%
2025-11-20	0	10.61	-	10.61	10.61	10.61	1,000	10,610	10.610	10.49	-	10.49	10.49	10.49	1,012	10.486	0.00%
2025-11-19	0	10.61	10.22	10.61	10.66	10.66	1,000	10,660	10.660	10.49	10.10	10.49	10.54	10.54	1,012	10.535	-0.75%
2025-11-18	0	10.69	10.52	10.69	-	-	0	0	-	10.56	10.40	10.56	-	-	0	-	-0.09%
2025-11-17	0	10.70	10.70	11.40	10.66	10.90	12,000	129,560	10.797	10.57	10.57	11.27	10.54	10.77	12,142	10.670	-3.43%
2025-11-14	0	11.41	11.40	11.43	11.00	12.10	69,000	795,320	11.526	10.95	10.94	10.97	10.56	11.61	71,898	11.062	-0.17%
2025-11-13	0	11.43	11.32	11.43	11.43	11.89	47,000	537,670	11.440	10.97	10.86	10.97	10.97	11.41	48,974	10.979	-0.61%
2025-11-12	0	11.50	11.50	11.70	11.50	11.50	15,000	172,500	11.500	11.04	11.04	11.23	11.04	11.04	15,630	11.037	0.00%
2025-11-11	0	11.50	11.50	11.80	11.50	11.80	26,000	300,540	11.559	11.04	11.04	11.32	11.04	11.32	27,092	11.093	-2.13%
2025-11-10	0	11.75	11.41	11.75	11.75	11.75	1,000	11,750	11.750	11.28	10.95	11.28	11.28	11.28	1,042	11.276	3.07%
2025-11-07	0	11.40	11.00	11.75	-	-	0	0	-	10.94	10.56	11.28	-	-	0	-	0.00%
2025-11-06	0	11.40	10.95	11.70	11.40	11.40	1,897	21,093	11.119	10.94	10.51	11.23	10.94	10.94	1,977	10.671	0.00%
2025-11-05	0	11.40	11.40	11.80	-	-	0	0	-	10.94	10.94	11.32	-	-	0	-	0.88%
2025-11-04	0	11.30	11.30	11.80	-	-	0	0	-	10.84	10.84	11.32	-	-	0	-	0.00%
2025-11-03	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-31	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-30	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-28	0	11.30	11.30	11.80	-	-	0	0	-	10.84	10.84	11.32	-	-	0	-	0.00%
2025-10-27	0	11.30	11.30	11.80	11.30	11.30	3,000	33,900	11.300	10.84	10.84	11.32	10.84	10.84	3,126	10.845	0.00%
2025-10-24	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-23	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-22	0	11.30	-	11.80	-	-	0	0	-	10.84	-	11.32	-	-	0	-	0.00%
2025-10-21	0	11.30	-	11.30	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
2025-10-20	0	11.30	-	11.30	11.30	11.30	3,000	33,900	11.300	10.84	-	10.84	10.84	10.84	3,126	10.845	-1.74%
2025-10-17	0	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	0.00%
2025-10-16	0	11.50	-	11.50	11.50	11.50	2,020	23,230	11.500	11.04	-	11.04	11.04	11.04	2,105	11.037	0.00%
2025-10-15	0	11.50	-	11.50	11.50	11.51	8,000	92,020	11.503	11.04	-	11.04	11.04	11.05	8,336	11.039	0.00%
2025-10-14	0	11.50	-	11.80	-	-	0	0	-	11.04	-	11.32	-	-	0	-	0.00%
2025-10-13	0	11.50	-	11.80	-	-	0	0	-	11.04	-	11.32	-	-	0	-	0.00%
2025-10-10	0	11.50	10.00	11.50	-	-	0	0	-	11.04	9.597	11.04	-	-	0	-	0.00%
2025-10-09	0	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	0.00%
2025-10-08	0	11.50	-	11.80	-	-	0	0	-	11.04	-	11.32	-	-	0	-	0.00%
2025-10-06	0	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	0.00%
2025-10-03	0	11.50	-	11.80	-	-	0	0	-	11.04	-	11.32	-	-	0	-	0.00%
2025-10-02	0	11.50	-	11.80	11.50	11.50	5,000	57,500	11.500	11.04	-	11.32	11.04	11.04	5,210	11.037	0.00%
2025-09-30	0	11.50	-	11.80	11.50	11.50	7,000	80,500	11.500	11.04	-	11.32	11.04	11.04	7,294	11.037	0.00%
2025-09-29	0	11.50	11.50	11.80	11.30	11.50	14,658	168,169	11.473	11.04	11.04	11.32	10.84	11.04	15,274	11.010	0.00%
2025-09-26	0	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	0.00%
2025-09-25	0	11.50	-	11.50	-	-	0	0	-	11.04	-	11.04	-	-	0	-	0.00%
2025-09-24	0	11.50	-	12.02	-	-	0	0	-	11.04	-	11.54	-	-	0	-	0.00%
2025-09-23	0	11.50	-	12.02	-	-	0	0	-	11.04	-	11.54	-	-	0	-	0.00%
2025-09-22	0	11.50	-	12.02	-	-	0	0	-	11.04	-	11.54	-	-	0	-	0.00%
2025-09-19	0	11.50	11.30	12.00	11.50	12.02	9,916	118,002	11.900	11.04	10.84	11.52	11.04	11.54	10,332	11.421	-4.33%
2025-09-18	0	12.02	11.52	12.02	-	-	0	0	-	11.54	11.06	11.54	-	-	0	-	-0.08%
2025-09-17	0	12.03	12.01	12.05	11.68	12.05	44,000	524,960	11.931	11.55	11.53	11.56	11.21	11.56	45,848	11.450	4.70%
2025-09-16	0	11.49	11.00	11.60	11.49	11.50	5,000	57,460	11.492	11.03	10.56	11.13	11.03	11.04	5,210	11.029	0.00%
2025-09-15	0	11.49	11.00	11.49	-	-	0	0	-	11.03	10.56	11.03	-	-	0	-	0.00%
2025-09-12	0	11.49	11.49	11.50	-	-	0	0	-	11.03	11.03	11.04	-	-	0	-	0.00%
2025-09-11	0	11.49	10.20	11.50	-	-	0	0	-	11.03	9.789	11.04	-	-	0	-	0.00%
2025-09-10	0	11.49	10.21	11.50	-	-	0	0	-	11.03	9.799	11.04	-	-	0	-	0.00%
2025-09-09	0	11.49	10.47	11.49	-	-	0	0	-	11.03	10.05	11.03	-	-	0	-	0.00%
2025-09-08	0	11.49	10.40	11.50	-	-	0	0	-	11.03	9.981	11.04	-	-	0	-	0.00%
2025-09-05	0	11.49	9.680	11.50	11.49	11.49	7,000	80,430	11.490	11.03	9.290	11.04	11.03	11.03	7,294	11.027	3.51%
2025-09-04	0	11.10	9.670	11.50	-	-	0	0	-	10.65	9.280	11.04	-	-	0	-	0.00%
2025-09-03	0	11.10	9.800	11.50	-	-	0	0	-	10.65	9.405	11.04	-	-	0	-	0.00%
2025-09-02	0	11.10	9.670	11.50	-	-	0	0	-	10.65	9.280	11.04	-	-	0	-	0.00%
2025-09-01	0	11.10	9.670	11.50	-	-	0	0	-	10.65	9.280	11.04	-	-	0	-	0.00%
2025-08-29	0	11.10	9.670	11.50	-	-	0	0	-	10.65	9.280	11.04	-	-	0	-	0.00%
2025-08-28	0	11.10	10.01	11.50	-	-	0	0	-	10.65	9.607	11.04	-	-	0	-	0.00%
2025-08-27	0	11.10	10.80	11.30	-	-	0	0	-	10.65	10.36	10.84	-	-	0	-	0.00%
2025-08-26	0	11.10	11.10	11.30	11.10	11.10	5,000	55,500	11.100	10.65	10.65	10.84	10.65	10.65	5,210	10.653	0.00%
2025-08-25	0	11.10	11.10	11.30	10.98	10.98	1,000	10,980	10.980	10.65	10.65	10.84	10.54	10.54	1,042	10.537	1.09%
2025-08-22	0	10.98	10.98	11.40	-	-	0	0	-	10.54	10.54	10.94	-	-	0	-	0.00%
2025-08-21	0	10.98	10.98	11.40	-	-	0	0	-	10.54	10.54	10.94	-	-	0	-	0.00%
2025-08-20	0	10.98	9.680	11.40	-	-	0	0	-	10.54	9.290	10.94	-	-	0	-	0.00%
2025-08-19	0	10.98	9.680	11.40	-	-	0	0	-	10.54	9.290	10.94	-	-	0	-	0.00%
2025-08-18	0	10.98	9.680	11.20	-	-	0	0	-	10.54	9.290	10.75	-	-	0	-	0.00%
2025-08-15	0	10.98	9.670	10.98	-	-	0	0	-	10.54	9.280	10.54	-	-	0	-	-0.18%
2025-08-14	0	11.00	10.21	11.00	11.02	11.02	2,000	22,040	11.020	10.56	9.799	10.56	10.58	10.58	2,084	10.576	-0.18%
2025-08-13	0	11.02	11.02	11.40	11.02	11.02	3,000	33,060	11.020	10.58	10.58	10.94	10.58	10.58	3,126	10.576	0.36%
2025-08-12	0	10.98	9.670	11.40	-	-	0	0	-	10.54	9.280	10.94	-	-	0	-	0.00%
2025-08-11	0	10.98	9.700	11.00	-	-	0	0	-	10.54	9.309	10.56	-	-	0	-	0.00%
2025-08-08	0	10.98	9.800	11.00	-	-	0	0	-	10.54	9.405	10.56	-	-	0	-	0.00%
2025-08-07	0	10.98	9.800	11.40	-	-	0	0	-	10.54	9.405	10.94	-	-	0	-	0.00%
2025-08-06	0	10.98	9.670	11.40	-	-	0	0	-	10.54	9.280	10.94	-	-	0	-	0.00%
2025-08-05	0	10.98	9.670	11.40	-	-	0	0	-	10.54	9.280	10.94	-	-	0	-	0.00%
2025-08-04	0	10.98	9.700	11.40	-	-	0	0	-	10.54	9.309	10.94	-	-	0	-	0.00%
2025-08-01	0	10.98	9.700	11.40	-	-	0	0	-	10.54	9.309	10.94	-	-	0	-	0.00%
2025-07-31	0	10.98	9.690	11.40	-	-	0	0	-	10.54	9.299	10.94	-	-	0	-	0.00%
2025-07-30	0	10.98	9.700	11.40	-	-	0	0	-	10.54	9.309	10.94	-	-	0	-	0.00%
2025-07-29	0	10.98	9.850	11.40	-	-	0	0	-	10.54	9.453	10.94	-	-	0	-	0.00%
2025-07-28	0	10.98	9.700	10.98	-	-	0	0	-	10.54	9.309	10.54	-	-	0	-	-0.18%
2025-07-25	0	11.00	11.00	11.40	-	-	0	0	-	10.56	10.56	10.94	-	-	0	-	0.92%
2025-07-24	0	10.90	10.22	11.40	-	-	0	0	-	10.46	9.808	10.94	-	-	0	-	0.00%
2025-07-23	0	10.90	10.22	10.90	-	-	0	0	-	10.46	9.808	10.46	-	-	0	-	-1.09%
2025-07-22	0	11.02	11.02	11.20	-	-	0	0	-	10.58	10.58	10.75	-	-	0	-	0.36%
2025-07-21	0	10.98	10.98	11.20	-	-	0	0	-	10.54	10.54	10.75	-	-	0	-	2.62%
2025-07-18	0	10.70	10.70	11.20	10.70	10.70	1,000	10,700	10.700	10.27	10.27	10.75	10.27	10.27	1,042	10.269	0.00%
2025-07-17	0	10.70	10.70	11.10	10.70	10.70	3,000	32,100	10.700	10.27	10.27	10.65	10.27	10.27	3,126	10.269	-0.74%
2025-07-16	0	10.78	10.70	10.80	-	-	0	0	-	10.35	10.27	10.36	-	-	0	-	0.00%
2025-07-15	0	10.78	10.22	11.20	-	-	0	0	-	10.35	9.808	10.75	-	-	0	-	0.00%
2025-07-14	0	10.78	10.22	11.20	-	-	0	0	-	10.35	9.808	10.75	-	-	0	-	0.00%
2025-07-11	0	10.78	10.78	11.20	-	-	0	0	-	10.35	10.35	10.75	-	-	0	-	4.46%
2025-07-10	0	10.32	10.32	11.20	-	-	0	0	-	9.904	9.904	10.75	-	-	0	-	0.19%
2025-07-09	0	10.30	10.30	11.20	-	-	0	0	-	9.885	9.885	10.75	-	-	0	-	0.39%
2025-07-08	0	10.26	10.26	11.20	10.24	10.24	2,000	20,480	10.240	9.847	9.847	10.75	9.827	9.827	2,084	9.8273	-0.19%
2025-07-07	0	10.28	10.22	11.20	10.28	10.28	1,000	10,280	10.280	9.866	9.808	10.75	9.866	9.866	1,042	9.8657	0.19%
2025-07-04	0	10.26	10.10	11.20	10.26	10.26	1,000	10,260	10.260	9.847	9.693	10.75	9.847	9.847	1,042	9.8465	0.00%
2025-07-03	0	10.26	10.24	10.26	10.26	10.26	1,000	10,260	10.260	9.847	9.827	9.847	9.847	9.847	1,042	9.8465	0.39%
2025-07-02	0	10.22	10.22	11.20	-	-	0	0	-	9.808	9.808	10.75	-	-	0	-	1.19%
2025-06-30	0	10.10	10.10	11.20	-	-	0	0	-	9.693	9.693	10.75	-	-	0	-	0.00%
2025-06-27	0	10.10	10.02	11.20	-	-	0	0	-	9.693	9.616	10.75	-	-	0	-	0.00%
2025-06-26	0	10.10	10.10	11.20	-	-	0	0	-	9.693	9.693	10.75	-	-	0	-	1.00%
2025-06-25	0	10.00	10.00	11.20	10.00	10.00	6,000	60,000	10.000	9.597	9.597	10.75	9.597	9.597	6,252	9.5970	0.00%
2025-06-24	0	10.00	10.00	11.20	-	-	0	0	-	9.597	9.597	10.75	-	-	0	-	0.00%
2025-06-23	0	10.00	10.00	11.20	-	-	0	0	-	9.597	9.597	10.75	-	-	0	-	0.00%
2025-06-20	0	10.00	10.00	11.20	-	-	0	0	-	9.597	9.597	10.75	-	-	0	-	0.00%
2025-06-19	0	10.00	9.900	11.20	10.00	10.00	3,000	30,000	10.000	9.597	9.501	10.75	9.597	9.597	3,126	9.5970	-3.66%
2025-06-18	0	10.38	10.22	11.20	-	-	0	0	-	9.962	9.808	10.75	-	-	0	-	0.00%
2025-06-17	0	10.38	10.00	11.20	-	-	0	0	-	9.962	9.597	10.75	-	-	0	-	0.00%
2025-06-16	0	10.38	10.38	11.80	10.30	10.40	4,000	41,400	10.350	9.962	9.962	11.32	9.885	9.981	4,168	9.9329	-2.08%
2025-06-13	0	10.60	10.60	11.80	10.48	10.90	144,000	1,517,800	10.540	10.17	10.17	11.32	10.06	10.46	150,047	10.115	-7.02%
2025-06-12	0	11.40	11.30	11.40	11.40	11.86	7,000	81,840	11.691	10.94	10.84	10.94	10.94	11.38	7,294	11.220	-4.68%
2025-06-11	0	11.96	11.76	12.00	11.96	12.98	14,000	174,060	12.433	11.48	11.29	11.52	11.48	12.46	14,588	11.932	-7.86%
2025-06-10	0	12.98	12.70	12.98	10.80	17.00	339,000	4,425,080	13.053	12.46	12.19	12.46	10.36	16.31	353,236	12.527	22.45%
2025-06-09	0	10.60	10.30	11.18	-	-	0	0	-	10.17	9.885	10.73	-	-	0	-	0.00%
2025-06-06	0	10.60	10.32	11.18	-	-	0	0	-	10.17	9.904	10.73	-	-	0	-	0.00%
2025-06-05	0	10.60	10.40	11.18	-	-	0	0	-	10.17	9.981	10.73	-	-	0	-	0.00%
2025-06-04	0	10.60	10.10	11.00	-	-	0	0	-	10.17	9.693	10.56	-	-	0	-	0.00%
2025-06-03	0	10.60	10.20	11.18	-	-	0	0	-	10.17	9.789	10.73	-	-	0	-	0.00%
2025-06-02	0	10.60	10.28	11.18	-	-	0	0	-	10.17	9.866	10.73	-	-	0	-	0.00%
2025-05-30	0	10.60	10.30	11.18	-	-	0	0	-	10.17	9.885	10.73	-	-	0	-	0.00%
2025-05-29	0	10.60	10.10	11.18	-	-	0	0	-	10.17	9.693	10.73	-	-	0	-	0.00%
2025-05-28	0	10.60	10.00	11.18	-	-	0	0	-	10.17	9.597	10.73	-	-	0	-	0.00%
2025-05-27	0	10.60	10.10	11.18	-	-	4,000	42,400	10.600	10.17	9.693	10.73	-	-	4,168	10.173	0.00%
2025-05-26	0	10.60	10.10	11.18	-	-	0	0	-	10.17	9.693	10.73	-	-	0	-	0.00%
2025-05-23	0	10.60	10.30	11.18	10.60	10.60	5,000	53,000	10.600	10.17	9.885	10.73	10.17	10.17	5,210	10.173	-0.93%
2025-05-22	0	10.70	10.62	10.80	10.70	10.70	1,000	10,700	10.700	10.27	10.19	10.36	10.27	10.27	1,042	10.269	0.75%
2025-05-21	0	10.62	10.62	11.18	-	-	36,000	385,480	10.708	10.19	10.19	10.73	-	-	37,512	10.276	0.95%
2025-05-20	0	10.52	10.00	11.00	-	-	9,000	93,600	10.400	10.10	9.597	10.56	-	-	9,378	9.9809	0.00%
2025-05-19	0	10.52	10.50	11.00	10.52	10.52	5,000	53,480	10.696	10.10	10.08	10.56	10.10	10.10	5,210	10.265	0.19%
2025-05-16	0	10.50	10.06	11.00	-	-	0	0	-	10.08	9.655	10.56	-	-	0	-	0.00%
2025-05-15	0	10.50	10.02	11.18	-	-	0	0	-	10.08	9.616	10.73	-	-	0	-	0.00%
2025-05-14	0	10.50	10.00	11.20	-	-	199	2,069	10.397	10.08	9.597	10.75	-	-	207	9.9780	0.00%
2025-05-13	0	10.50	10.00	12.00	-	-	0	0	-	10.08	9.597	11.52	-	-	0	-	0.00%
2025-05-12	0	10.50	10.50	11.00	10.50	10.88	2,000	21,380	10.690	10.08	10.08	10.56	10.08	10.44	2,084	10.259	2.94%
2025-05-09	0	10.20	10.00	10.50	-	-	0	0	-	9.789	9.597	10.08	-	-	0	-	0.00%
2025-05-08	0	10.20	10.00	10.20	10.20	10.20	11,068	112,873	10.198	9.789	9.597	9.789	9.789	9.789	11,533	9.7871	0.00%
2025-05-07	0	10.20	10.00	10.20	10.20	10.20	2,000	20,400	10.200	9.789	9.597	9.789	9.789	9.789	2,084	9.7889	0.00%
2025-05-06	0	10.20	10.00	10.20	-	-	0	0	-	9.789	9.597	9.789	-	-	0	-	0.00%
2025-05-02	0	10.20	9.700	10.20	-	-	0	0	-	9.789	9.309	9.789	-	-	0	-	0.00%
2025-04-30	0	10.20	9.700	10.50	-	-	0	0	-	9.789	9.309	10.08	-	-	0	-	0.00%
2025-04-29	0	10.20	9.700	10.20	-	-	0	0	-	9.789	9.309	9.789	-	-	0	-	0.00%
2025-04-28	0	10.20	9.700	10.20	-	-	0	0	-	9.789	9.309	9.789	-	-	0	-	0.00%
2025-04-25	0	10.20	9.700	10.20	-	-	0	0	-	9.789	9.309	9.789	-	-	0	-	0.00%
2025-04-24	0	10.20	9.700	10.20	10.20	10.20	1,000	10,200	10.200	9.789	9.309	9.789	9.789	9.789	1,042	9.7889	0.99%
2025-04-23	0	10.10	9.700	10.10	-	-	0	0	-	9.693	9.309	9.693	-	-	0	-	0.00%
2025-04-22	0	10.10	9.250	10.20	10.10	10.10	1,000	10,100	10.100	9.693	8.877	9.789	9.693	9.693	1,042	9.6930	2.12%
2025-04-17	0	9.890	9.890	10.10	9.880	9.950	10,000	98,950	9.8950	9.491	9.491	9.693	9.482	9.549	10,420	9.4962	0.10%
2025-04-16	0	9.880	9.500	9.890	9.500	9.880	8,000	76,380	9.5475	9.482	9.117	9.491	9.117	9.482	8,336	9.1627	7.16%
2025-04-15	0	9.220	9.220	9.540	9.150	9.150	1,000	9,150	9.1500	8.848	8.848	9.156	8.781	8.781	1,042	8.7812	1.32%
2025-04-14	0	9.100	8.900	9.150	-	-	0	0	-	8.733	8.541	8.781	-	-	0	-	0.00%
2025-04-11	0	9.100	9.010	9.150	-	-	0	0	-	8.733	8.647	8.781	-	-	0	-	0.00%
2025-04-10	0	9.100	9.000	9.100	-	-	0	0	-	8.733	8.637	8.733	-	-	0	-	-0.55%
2025-04-09	0	9.150	8.500	9.890	-	-	0	0	-	8.781	8.157	9.491	-	-	0	-	0.00%
2025-04-08	0	9.150	9.150	9.330	9.130	9.150	24,000	219,480	9.1450	8.781	8.781	8.954	8.762	8.781	25,008	8.7764	2.81%
2025-04-07	0	8.900	8.900	9.890	8.900	8.910	7,000	62,310	8.9014	8.541	8.541	9.491	8.541	8.551	7,294	8.5427	-1.33%
2025-04-03	0	9.020	9.020	9.880	-	-	0	0	-	8.656	8.656	9.482	-	-	0	-	0.22%
2025-04-02	0	9.000	9.000	9.890	9.000	9.000	3,000	27,000	9.0000	8.637	8.637	9.491	8.637	8.637	3,126	8.6373	-1.10%
2025-04-01	0	9.100	9.000	9.890	-	-	0	0	-	8.733	8.637	9.491	-	-	0	-	0.00%
2025-03-31	0	9.100	9.000	9.890	-	-	0	0	-	8.733	8.637	9.491	-	-	0	-	0.00%
2025-03-28	0	9.100	9.000	9.100	9.100	9.110	5,000	45,510	9.1020	8.733	8.637	8.733	8.733	8.743	5,210	8.7352	-1.09%
2025-03-27	0	9.200	9.100	9.890	-	-	0	0	-	8.829	8.733	9.491	-	-	0	-	0.00%
2025-03-26	0	9.200	9.120	9.850	9.200	9.200	5,000	46,000	9.2000	8.829	8.752	9.453	8.829	8.829	5,210	8.8292	1.10%
2025-03-25	0	9.100	8.850	9.890	-	-	0	0	-	8.733	8.493	9.491	-	-	0	-	0.00%
2025-03-24	0	9.100	8.850	9.100	9.100	9.100	2,000	18,200	9.1000	8.733	8.493	8.733	8.733	8.733	2,084	8.7333	-0.55%
2025-03-21	0	9.150	8.850	9.150	-	-	0	0	-	8.781	8.493	8.781	-	-	0	-	-0.54%
2025-03-20	0	9.200	9.100	9.890	-	-	0	0	-	8.829	8.733	9.491	-	-	0	-	-0.22%
2025-03-19	0	9.220	8.880	9.300	-	-	0	0	-	8.848	8.522	8.925	-	-	0	-	0.00%
2025-03-18	0	9.220	9.100	9.340	-	-	0	0	-	8.848	8.733	8.964	-	-	0	-	0.00%
2025-03-17	0	9.220	9.220	9.430	9.220	9.220	10,000	92,200	9.2200	8.848	8.848	9.050	8.848	8.848	10,420	8.8484	1.88%
2025-03-14	0	9.050	9.010	9.890	9.050	9.050	5,000	45,250	9.0500	8.685	8.647	9.491	8.685	8.685	5,210	8.6853	-0.55%
2025-03-13	0	9.100	9.100	9.890	-	-	0	0	-	8.733	8.733	9.491	-	-	0	-	0.55%
2025-03-12	0	9.050	9.050	9.890	9.040	9.040	1,000	9,040	9.0400	8.685	8.685	9.491	8.676	8.676	1,042	8.6757	0.00%
2025-03-11	0	9.050	9.010	9.050	-	-	0	0	-	8.685	8.647	8.685	-	-	0	-	0.00%
2025-03-10	0	9.050	9.050	9.190	-	-	0	0	-	8.685	8.685	8.820	-	-	0	-	0.11%
2025-03-07	0	9.040	8.900	9.890	9.040	9.040	2,000	18,080	9.0400	8.676	8.541	9.491	8.676	8.676	2,084	8.6757	0.00%
2025-03-06	0	9.040	9.040	9.200	9.000	9.020	2,000	18,020	9.0100	8.676	8.676	8.829	8.637	8.656	2,084	8.6469	0.44%
2025-03-05	0	9.000	9.000	9.890	-	-	0	0	-	8.637	8.637	9.491	-	-	0	-	0.33%
2025-03-04	0	9.120	9.100	10.00	-	-	0	0	-	8.608	8.590	9.439	-	-	0	-	0.00%
2025-03-03	0	9.120	9.120	10.00	9.060	9.060	2,000	18,120	9.0600	8.608	8.608	9.439	8.552	8.552	2,119	8.5519	0.66%
2025-02-28	0	9.060	9.060	9.200	9.000	9.000	1,000	9,000	9.0000	8.552	8.552	8.684	8.495	8.495	1,059	8.4952	0.67%
2025-02-27	0	9.000	9.000	9.300	9.000	9.000	3,765	33,839	8.9878	8.495	8.495	8.778	8.495	8.495	3,989	8.4837	-6.25%
2025-02-26	0	9.600	9.300	9.600	-	-	495	4,702	9.4990	9.062	8.778	9.062	-	-	524	8.9662	0.00%
2025-02-25	0	9.600	9.050	9.700	9.600	9.600	1,000	9,600	9.6000	9.062	8.542	9.156	9.062	9.062	1,059	9.0616	1.05%
2025-02-24	0	9.500	9.500	9.800	9.000	9.340	31,000	281,680	9.0865	8.967	8.967	9.250	8.495	8.816	32,842	8.5768	5.56%
2025-02-21	0	9.000	9.000	9.700	9.000	9.000	6,000	54,000	9.0000	8.495	8.495	9.156	8.495	8.495	6,357	8.4952	0.00%
2025-02-20	0	9.000	8.560	9.000	8.360	9.000	14,000	118,120	8.4371	8.495	8.080	8.495	7.891	8.495	14,832	7.9639	8.43%
2025-02-19	0	8.300	7.800	8.300	-	-	0	0	-	7.834	7.363	7.834	-	-	0	-	0.00%
2025-02-18	0	8.300	7.800	8.300	-	-	0	0	-	7.834	7.363	7.834	-	-	0	-	0.00%
2025-02-17	0	8.300	7.950	8.300	-	-	0	0	-	7.834	7.504	7.834	-	-	0	-	0.00%
2025-02-14	0	8.300	7.800	8.300	-	-	0	0	-	7.834	7.363	7.834	-	-	0	-	0.00%
2025-02-13	0	8.300	8.200	-	-	-	0	0	-	7.834	7.740	-	-	-	0	-	0.00%
2025-02-12	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-02-11	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-02-10	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-02-07	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-02-06	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-02-05	0	8.300	8.300	-	-	-	9,000	74,700	8.3000	7.834	7.834	-	-	-	9,535	7.8345	0.00%
2025-02-04	0	8.300	7.800	8.300	-	-	0	0	-	7.834	7.363	7.834	-	-	0	-	0.00%
2025-02-03	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-28	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-27	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-24	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-23	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-22	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-21	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-20	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-17	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-16	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-15	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-14	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-13	0	8.300	7.800	-	-	-	0	0	-	7.834	7.363	-	-	-	0	-	0.00%
2025-01-10	0	8.300	7.800	8.400	-	-	0	0	-	7.834	7.363	7.929	-	-	0	-	0.00%
2025-01-09	0	8.300	7.800	8.400	-	-	0	0	-	7.834	7.363	7.929	-	-	0	-	0.00%
2025-01-08	0	8.300	7.890	8.400	8.300	8.300	3,000	24,900	8.3000	7.834	7.447	7.929	7.834	7.834	3,178	7.8345	2.47%
2025-01-07	0	8.100	7.800	-	-	-	0	0	-	7.646	7.363	-	-	-	0	-	0.00%
2025-01-06	0	8.100	7.800	-	-	-	0	0	-	7.646	7.363	-	-	-	0	-	0.00%
2025-01-03	0	8.100	7.800	-	8.090	8.100	11,000	89,080	8.0982	7.646	7.363	-	7.636	7.646	11,654	7.6440	1.12%
2025-01-02	0	8.010	7.800	-	-	-	0	0	-	7.561	7.363	-	-	-	0	-	0.00%
2024-12-31	0	8.010	7.600	-	-	-	0	0	-	7.561	7.174	-	-	-	0	-	0.00%
2024-12-30	0	8.010	7.800	-	-	-	0	0	-	7.561	7.363	-	-	-	0	-	0.00%
2024-12-27	0	8.010	7.800	-	-	-	0	0	-	7.561	7.363	-	-	-	0	-	0.00%
2024-12-24	0	8.010	7.600	-	-	-	0	0	-	7.561	7.174	-	-	-	0	-	0.00%
2024-12-23	0	8.010	7.600	-	-	-	0	0	-	7.561	7.174	-	-	-	0	-	0.00%
2024-12-20	0	8.010	7.800	-	-	-	0	0	-	7.561	7.363	-	-	-	0	-	0.00%
2024-12-19	0	8.010	7.600	-	-	-	0	0	-	7.561	7.174	-	-	-	0	-	0.00%
2024-12-18	0	8.010	7.820	-	-	-	0	0	-	7.561	7.381	-	-	-	0	-	0.00%
2024-12-17	0	8.010	7.800	-	-	-	0	0	-	7.561	7.363	-	-	-	0	-	0.00%
2024-12-16	0	8.010	7.820	-	-	-	0	0	-	7.561	7.381	-	-	-	0	-	0.00%
2024-12-13	0	8.010	8.010	-	-	-	0	0	-	7.561	7.561	-	-	-	0	-	0.00%
2024-12-12	0	8.010	8.010	-	8.000	8.000	7,000	56,000	8.0000	7.561	7.561	-	7.551	7.551	7,416	7.5513	0.00%
2024-12-11	0	8.010	7.900	-	-	-	0	0	-	7.561	7.457	-	-	-	0	-	0.00%
2024-12-10	0	8.010	8.010	-	-	-	0	0	-	7.561	7.561	-	-	-	0	-	0.13%
2024-12-09	0	8.000	8.000	-	-	-	0	0	-	7.551	7.551	-	-	-	0	-	0.00%
2024-12-06	0	8.000	8.000	-	-	-	0	0	-	7.551	7.551	-	-	-	0	-	0.00%
2024-12-05	0	8.000	8.000	-	-	-	0	0	-	7.551	7.551	-	-	-	0	-	0.00%
2024-12-04	0	8.000	8.000	-	-	-	0	0	-	7.551	7.551	-	-	-	0	-	0.00%
2024-12-03	0	8.000	8.000	-	8.000	8.000	1,000	8,000	8.0000	7.551	7.551	-	7.551	7.551	1,059	7.5513	-2.44%
2024-12-02	0	8.200	8.200	9.430	-	-	0	0	-	7.740	7.740	8.901	-	-	0	-	0.00%
2024-11-29	0	8.200	8.120	9.430	-	-	0	0	-	7.740	7.665	8.901	-	-	0	-	0.00%
2024-11-28	0	8.200	8.100	-	-	-	0	0	-	7.740	7.646	-	-	-	0	-	0.00%
2024-11-27	0	8.200	8.100	-	-	-	0	0	-	7.740	7.646	-	-	-	0	-	0.00%
2024-11-26	0	8.200	8.200	-	8.200	8.200	1,000	8,200	8.2000	7.740	7.740	-	7.740	7.740	1,059	7.7401	-1.68%
2024-11-25	0	8.340	8.200	-	-	-	0	0	-	7.872	7.740	-	-	-	0	-	0.00%
2024-11-22	0	8.340	-	-	-	-	0	0	-	7.872	-	-	-	-	0	-	0.00%
2024-11-21	0	8.340	8.200	-	-	-	0	0	-	7.872	7.740	-	-	-	0	-	0.00%
2024-11-20	0	8.340	7.800	-	-	-	0	0	-	7.872	7.363	-	-	-	0	-	0.00%
2024-11-19	0	8.340	-	-	-	-	0	0	-	7.872	-	-	-	-	0	-	0.00%
2024-11-18	0	8.340	7.800	-	8.340	8.340	2,000	16,680	8.3400	7.872	7.363	-	7.872	7.872	2,119	7.8722	0.00%
2024-11-15	0	8.340	-	-	-	-	0	0	-	7.872	-	-	-	-	0	-	0.00%
2024-11-14	0	8.340	8.320	-	-	-	0	0	-	7.872	7.853	-	-	-	0	-	0.00%
2024-11-13	0	8.610	8.560	9.900	-	-	0	0	-	7.872	7.827	9.052	-	-	0	-	0.00%
2024-11-12	0	8.610	8.610	9.630	8.600	8.610	4,000	34,410	8.6025	7.872	7.872	8.805	7.863	7.872	4,375	7.8654	0.12%
2024-11-11	0	8.600	8.550	9.800	-	-	0	0	-	7.863	7.817	8.960	-	-	0	-	0.00%
2024-11-08	0	8.600	8.600	9.600	-	-	0	0	-	7.863	7.863	8.777	-	-	0	-	0.35%
2024-11-07	0	8.570	8.570	-	8.570	8.570	1,000	8,570	8.5700	7.836	7.836	-	7.836	7.836	1,094	7.8357	0.00%
2024-11-06	0	8.570	8.570	9.600	8.550	8.560	3,000	25,670	8.5567	7.836	7.836	8.777	7.817	7.827	3,281	7.8235	-0.92%
2024-11-05	0	8.650	8.600	9.600	-	-	0	0	-	7.909	7.863	8.777	-	-	0	-	0.00%
2024-11-04	0	8.650	8.650	9.560	-	-	0	0	-	7.909	7.909	8.741	-	-	0	-	0.46%
2024-11-01	0	8.610	8.610	9.560	-	-	0	0	-	7.872	7.872	8.741	-	-	0	-	0.00%
2024-10-31	0	8.610	8.610	9.560	-	-	0	0	-	7.872	7.872	8.741	-	-	0	-	0.00%
2024-10-30	0	8.610	8.610	-	-	-	0	0	-	7.872	7.872	-	-	-	0	-	0.12%
2024-10-29	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-28	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-25	0	8.600	8.600	-	-	-	0	0	-	7.863	7.863	-	-	-	0	-	0.00%
2024-10-24	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-23	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-22	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-21	0	8.600	8.600	9.550	-	-	0	0	-	7.863	7.863	8.732	-	-	0	-	0.00%
2024-10-18	0	8.600	8.600	9.480	-	-	0	0	-	7.863	7.863	8.668	-	-	0	-	0.70%
2024-10-17	0	8.540	8.600	9.480	-	-	271	2,295	8.4686	7.808	7.863	8.668	-	-	296	7.7430	0.00%
2024-10-16	0	8.540	8.540	9.450	-	-	0	0	-	7.808	7.808	8.640	-	-	0	-	0.35%
2024-10-15	0	8.510	8.510	9.440	-	-	0	0	-	7.781	7.781	8.631	-	-	0	-	0.12%
2024-10-14	0	8.500	8.500	9.440	-	-	0	0	-	7.772	7.772	8.631	-	-	0	-	0.00%
2024-10-10	0	8.500	8.500	9.310	8.500	8.500	2,000	17,000	8.5000	7.772	7.772	8.512	7.772	7.772	2,187	7.7717	1.43%
2024-10-09	0	8.380	8.170	9.310	-	-	0	0	-	7.662	7.470	8.512	-	-	0	-	0.00%
2024-10-08	0	8.380	8.120	9.310	-	-	0	0	-	7.662	7.424	8.512	-	-	0	-	0.00%
2024-10-07	0	8.380	7.900	9.310	8.380	8.390	12,000	100,590	8.3825	7.662	7.223	8.512	7.662	7.671	13,125	7.6642	0.00%
2024-10-04	0	8.380	8.380	9.310	-	-	0	0	-	7.662	7.662	8.512	-	-	0	-	0.00%
2024-10-03	0	8.380	8.380	9.310	8.380	8.380	4,000	33,520	8.3800	7.662	7.662	8.512	7.662	7.662	4,375	7.6619	0.00%
2024-10-02	0	8.380	7.900	9.310	-	-	0	0	-	7.662	7.223	8.512	-	-	0	-	0.00%
2024-09-30	0	8.380	8.000	8.500	8.380	8.380	1,048	8,760	8.3588	7.662	7.315	7.772	7.662	7.662	1,146	7.6425	0.00%
2024-09-27	0	8.380	8.330	8.380	8.380	8.380	12,000	100,560	8.3800	7.662	7.616	7.662	7.662	7.662	13,125	7.6619	0.60%
2024-09-26	0	8.330	8.330	8.500	8.300	8.330	16,000	132,830	8.3019	7.616	7.616	7.772	7.589	7.616	17,499	7.5905	0.36%
2024-09-25	0	8.300	8.010	8.300	8.190	8.300	9,000	74,290	8.2544	7.589	7.324	7.589	7.488	7.589	9,843	7.5472	2.47%
2024-09-24	0	8.100	7.750	8.200	7.710	8.100	10,000	79,040	7.9040	7.406	7.086	7.497	7.049	7.406	10,937	7.2267	-2.41%
2024-09-23	0	8.300	7.700	8.500	-	-	0	0	-	7.589	7.040	7.772	-	-	0	-	0.00%
2024-09-20	0	8.300	7.800	8.490	-	-	0	0	-	7.589	7.132	7.763	-	-	0	-	0.00%
2024-09-19	0	8.300	7.700	8.490	-	-	0	0	-	7.589	7.040	7.763	-	-	0	-	0.00%
2024-09-17	0	8.300	7.660	8.300	-	-	0	0	-	7.589	7.004	7.589	-	-	0	-	-1.19%
2024-09-16	0	8.400	7.650	8.500	8.400	8.400	2,000	16,800	8.4000	7.680	6.994	7.772	7.680	7.680	2,187	7.6802	0.00%
2024-09-13	0	8.400	-	8.400	-	-	0	0	-	7.680	-	7.680	-	-	0	-	-1.18%
2024-09-12	0	8.500	7.500	8.500	8.500	8.500	4,000	34,000	8.5000	7.772	6.857	7.772	7.772	7.772	4,375	7.7717	5.72%
2024-09-11	0	8.040	8.010	8.880	-	-	0	0	-	7.351	7.324	8.119	-	-	0	-	0.00%
2024-09-10	0	8.040	8.040	9.060	8.000	8.000	2,000	16,000	8.0000	7.351	7.351	8.284	7.315	7.315	2,187	7.3145	0.50%
2024-09-09	0	8.000	8.000	8.200	-	-	0	0	-	7.315	7.315	7.497	-	-	0	-	0.00%
2024-09-05	0	8.000	8.000	8.280	7.870	8.080	22,144	176,376	7.9650	7.315	7.315	7.571	7.196	7.388	24,219	7.2825	0.00%
2024-09-04	0	8.000	7.000	9.060	-	-	0	0	-	7.315	6.400	8.284	-	-	0	-	0.00%
2024-09-03	0	8.000	7.400	9.060	-	-	0	0	-	7.315	6.766	8.284	-	-	0	-	0.00%
2024-09-02	0	8.000	8.000	9.060	8.000	8.010	3,000	24,010	8.0033	7.315	7.315	8.284	7.315	7.324	3,281	7.3176	0.00%
2024-08-30	0	8.000	7.650	8.200	7.980	8.000	9,000	71,840	7.9822	7.315	6.994	7.497	7.296	7.315	9,843	7.2983	4.30%
2024-08-29	0	7.670	7.000	8.000	-	-	0	0	-	7.013	6.400	7.315	-	-	0	-	0.00%
2024-08-28	0	7.670	7.000	8.000	-	-	0	0	-	7.013	6.400	7.315	-	-	0	-	0.00%
2024-08-27	0	7.670	7.020	8.000	-	-	0	0	-	7.013	6.418	7.315	-	-	0	-	0.00%
2024-08-26	0	7.670	7.000	8.200	-	-	0	0	-	7.013	6.400	7.497	-	-	0	-	0.00%
2024-08-23	0	7.670	7.000	8.200	-	-	0	0	-	7.013	6.400	7.497	-	-	0	-	0.00%
2024-08-22	0	7.670	7.000	8.200	-	-	0	0	-	7.013	6.400	7.497	-	-	0	-	0.00%
2024-08-21	0	7.670	7.150	8.200	-	-	0	0	-	7.013	6.537	7.497	-	-	0	-	0.00%
2024-08-20	0	7.670	7.500	8.200	7.670	7.670	1,000	7,670	7.6700	7.013	6.857	7.497	7.013	7.013	1,094	7.0128	2.27%
2024-08-19	0	7.500	7.500	7.670	-	-	0	0	-	6.857	6.857	7.013	-	-	0	-	0.00%
2024-08-16	0	7.500	7.000	7.660	-	-	0	0	-	6.857	6.400	7.004	-	-	0	-	0.00%
2024-08-15	0	7.500	7.500	7.660	-	-	0	0	-	6.857	6.857	7.004	-	-	0	-	0.00%
2024-08-14	0	7.500	7.500	7.800	-	-	0	0	-	6.857	6.857	7.132	-	-	0	-	0.00%
2024-08-13	0	7.500	7.500	7.660	-	-	0	0	-	6.857	6.857	7.004	-	-	0	-	0.00%
2024-08-12	0	7.500	7.100	7.600	6.800	7.500	12,000	85,290	7.1075	6.857	6.492	6.949	6.217	6.857	13,125	6.4985	-2.60%
2024-08-09	0	7.700	7.700	8.190	-	-	0	0	-	7.040	7.040	7.488	-	-	0	-	4.05%
2024-08-08	0	7.400	7.400	8.200	-	-	0	0	-	6.766	6.766	7.497	-	-	0	-	0.00%
2024-08-07	0	7.400	7.400	8.200	-	-	0	0	-	6.766	6.766	7.497	-	-	0	-	0.00%
2024-08-06	0	7.400	7.260	8.200	7.370	7.370	1,000	7,370	7.3700	6.766	6.638	7.497	6.738	6.738	1,094	6.7385	0.00%
2024-08-05	0	7.400	7.370	8.190	-	-	0	0	-	6.766	6.738	7.488	-	-	0	-	0.00%
2024-08-02	0	7.400	7.370	8.200	7.400	7.400	5,000	37,000	7.4000	6.766	6.738	7.497	6.766	6.766	5,469	6.7659	-1.60%
2024-08-01	0	7.520	7.520	8.200	7.520	7.520	3,000	22,560	7.5200	6.876	6.876	7.497	6.876	6.876	3,281	6.8756	0.00%
2024-07-31	0	7.520	7.500	8.200	-	-	0	0	-	6.876	6.857	7.497	-	-	0	-	0.00%
2024-07-30	0	7.520	7.370	8.500	-	-	0	0	-	6.876	6.738	7.772	-	-	0	-	0.00%
2024-07-29	0	7.520	7.520	8.500	7.360	7.510	4,000	29,730	7.4325	6.876	6.876	7.772	6.729	6.866	4,375	6.7956	-8.29%
2024-07-26	0	8.200	7.500	8.500	-	-	0	0	-	7.497	6.857	7.772	-	-	0	-	0.00%
2024-07-25	0	8.200	7.500	8.500	8.200	8.200	3,000	24,600	8.2000	7.497	6.857	7.772	7.497	7.497	3,281	7.4974	-2.96%
2024-07-24	0	8.450	8.210	8.450	-	-	0	0	-	7.726	7.507	7.726	-	-	0	-	0.00%
2024-07-23	0	8.450	8.200	8.450	-	-	0	0	-	7.726	7.497	7.726	-	-	0	-	0.00%
2024-07-22	0	8.450	8.200	8.450	-	-	0	0	-	7.726	7.497	7.726	-	-	0	-	0.00%
2024-07-19	0	8.450	8.200	8.450	8.450	8.450	13,000	109,850	8.4500	7.726	7.497	7.726	7.726	7.726	14,218	7.7259	-1.74%
2024-07-18	0	8.600	8.480	8.600	-	-	0	0	-	7.863	7.753	7.863	-	-	0	-	-0.46%
2024-07-17	0	8.640	8.450	8.640	-	-	0	0	-	7.900	7.726	7.900	-	-	0	-	0.00%
2024-07-16	0	8.640	8.450	8.700	8.600	8.640	3,000	25,880	8.6267	7.900	7.726	7.955	7.863	7.900	3,281	7.8875	-0.69%
2024-07-15	0	8.700	8.700	8.900	8.700	8.700	2,878	24,564	8.5351	7.955	7.955	8.137	7.955	7.955	3,148	7.8038	-5.43%
2024-07-12	0	9.200	9.000	9.200	9.200	9.210	4,000	36,810	9.2025	8.412	8.229	8.412	8.412	8.421	4,375	8.4140	0.00%
2024-07-11	0	9.200	9.200	9.390	8.800	9.200	20,000	179,700	8.9850	8.412	8.412	8.585	8.046	8.412	21,874	8.2151	4.55%
2024-07-10	0	8.800	8.200	8.800	-	-	0	0	-	8.046	7.497	8.046	-	-	0	-	0.00%
2024-07-09	0	8.800	8.200	8.900	-	-	0	0	-	8.046	7.497	8.137	-	-	0	-	0.00%
2024-07-08	0	8.800	8.420	8.800	-	-	0	0	-	8.046	7.699	8.046	-	-	0	-	0.00%
2024-07-05	0	8.800	8.600	8.960	8.800	8.960	9,000	79,520	8.8356	8.046	7.863	8.192	8.046	8.192	9,843	8.0785	1.15%
2024-07-04	0	8.700	8.450	9.000	8.500	8.700	10,000	86,000	8.6000	7.955	7.726	8.229	7.772	7.955	10,937	7.8631	2.35%
2024-07-03	0	8.500	8.210	8.500	-	-	0	0	-	7.772	7.507	7.772	-	-	0	-	0.00%
2024-07-02	0	8.500	8.500	9.000	8.500	8.500	2,000	17,000	8.5000	7.772	7.772	8.229	7.772	7.772	2,187	7.7717	-5.56%
2024-06-28	0	9.000	8.250	9.000	8.700	9.000	34,000	299,900	8.8206	8.229	7.543	8.229	7.955	8.229	37,186	8.0648	4.65%
2024-06-27	0	8.600	8.200	8.700	-	-	0	0	-	7.863	7.497	7.955	-	-	0	-	0.00%
2024-06-26	0	8.600	8.350	8.880	-	-	0	0	-	7.863	7.635	8.119	-	-	0	-	0.00%
2024-06-25	0	8.600	8.400	8.880	-	-	0	0	-	7.863	7.680	8.119	-	-	0	-	0.00%
2024-06-24	0	8.600	8.400	8.880	-	-	0	0	-	7.863	7.680	8.119	-	-	0	-	0.00%
2024-06-21	0	8.600	8.350	8.600	-	-	0	0	-	7.863	7.635	7.863	-	-	0	-	-3.15%
2024-06-20	0	8.880	8.350	8.880	-	-	0	0	-	8.119	7.635	8.119	-	-	0	-	0.00%
2024-06-19	0	8.880	8.500	8.880	-	-	0	0	-	8.119	7.772	8.119	-	-	0	-	-1.22%
2024-06-18	0	8.990	8.300	8.990	-	-	0	0	-	8.220	7.589	8.220	-	-	0	-	0.00%
2024-06-17	0	8.990	8.200	8.990	-	-	0	0	-	8.220	7.497	8.220	-	-	0	-	0.00%
2024-06-14	0	8.990	8.200	8.990	-	-	0	0	-	8.220	7.497	8.220	-	-	0	-	0.00%
2024-06-13	0	8.990	8.200	9.000	-	-	0	0	-	8.220	7.497	8.229	-	-	0	-	0.00%
2024-06-12	0	8.990	8.300	9.000	-	-	0	0	-	8.220	7.589	8.229	-	-	0	-	0.00%
2024-06-11	0	8.990	8.500	9.000	-	-	0	0	-	8.220	7.772	8.229	-	-	0	-	0.00%
2024-06-07	0	8.990	8.500	8.990	-	-	0	0	-	8.220	7.772	8.220	-	-	0	-	0.00%
2024-06-06	0	8.990	8.200	9.000	-	-	0	0	-	8.220	7.497	8.229	-	-	0	-	0.00%
2024-06-05	0	8.990	8.220	8.990	9.400	9.400	1,000	9,400	9.4000	8.220	7.516	8.220	8.595	8.595	1,094	8.5945	8.31%
2024-06-04	0	8.300	8.200	9.400	-	-	0	0	-	7.589	7.497	8.595	-	-	0	-	0.00%
2024-06-03	0	8.300	8.260	8.900	8.300	8.300	6,000	49,800	8.3000	7.589	7.552	8.137	7.589	7.589	6,562	7.5888	0.00%
2024-05-31	0	8.300	8.220	8.650	8.300	8.480	9,983	83,478	8.3620	7.589	7.516	7.909	7.589	7.753	10,919	7.6455	-2.12%
2024-05-30	0	8.480	8.300	8.480	-	-	0	0	-	7.753	7.589	7.753	-	-	0	-	0.00%
2024-05-29	0	8.480	8.300	8.480	-	-	0	0	-	7.753	7.589	7.753	-	-	0	-	-0.24%
2024-05-28	0	8.500	8.350	8.500	8.400	8.500	6,000	50,680	8.4467	7.772	7.635	7.772	7.680	7.772	6,562	7.7229	-1.73%
2024-05-27	0	8.650	8.350	8.650	-	-	0	0	-	7.909	7.635	7.909	-	-	0	-	-0.12%
2024-05-24	0	8.660	8.350	8.660	8.660	8.660	12,000	103,920	8.6600	7.918	7.635	7.918	7.918	7.918	13,125	7.9180	0.00%
2024-05-23	0	8.660	8.350	8.880	-	-	0	0	-	7.918	7.635	8.119	-	-	0	-	0.00%
2024-05-22	0	8.660	8.500	8.900	8.660	8.660	1,375	11,877	8.6378	7.918	7.772	8.137	7.918	7.918	1,504	7.8977	-3.56%
2024-05-21	0	8.980	8.670	8.980	-	-	0	0	-	8.211	7.927	8.211	-	-	0	-	-0.11%
2024-05-20	0	8.990	8.680	8.990	8.990	8.990	2,000	17,980	8.9900	8.220	7.936	8.220	8.220	8.220	2,187	8.2197	-0.11%
2024-05-17	0	9.000	8.680	9.000	-	-	0	0	-	8.229	7.936	8.229	-	-	0	-	0.00%
2024-05-16	0	9.000	8.680	9.000	-	-	0	0	-	8.229	7.936	8.229	-	-	0	-	0.00%
2024-05-14	0	9.000	8.680	9.000	-	-	0	0	-	8.229	7.936	8.229	-	-	0	-	0.00%
2024-05-13	0	9.000	8.680	9.000	9.000	9.000	4,000	36,000	9.0000	8.229	7.936	8.229	8.229	8.229	4,375	8.2288	0.00%
2024-05-10	0	9.000	8.680	9.000	9.000	9.000	1,000	9,000	9.0000	8.229	7.936	8.229	8.229	8.229	1,094	8.2288	0.00%
2024-05-09	0	9.000	8.680	9.000	-	-	0	0	-	8.229	7.936	8.229	-	-	0	-	0.00%
2024-05-08	0	9.000	8.680	9.300	-	-	0	0	-	8.229	7.936	8.503	-	-	0	-	0.00%
2024-05-07	0	9.000	8.800	9.300	-	-	0	0	-	8.229	8.046	8.503	-	-	0	-	0.00%
2024-05-06	0	9.000	8.680	9.300	-	-	0	0	-	8.229	7.936	8.503	-	-	0	-	0.00%
2024-05-03	0	9.000	8.700	9.000	9.000	9.000	2,000	18,000	9.0000	8.229	7.955	8.229	8.229	8.229	2,187	8.2288	-0.22%
2024-05-02	0	9.020	8.700	9.300	9.020	9.020	3,000	27,060	9.0200	8.247	7.955	8.503	8.247	8.247	3,281	8.2471	0.22%
2024-04-30	0	9.000	8.800	9.000	9.000	9.010	13,000	116,960	8.9969	8.229	8.046	8.229	8.229	8.238	14,218	8.2260	0.00%
2024-04-29	0	9.000	9.000	9.400	-	-	0	0	-	8.229	8.229	8.595	-	-	0	-	0.00%
2024-04-26	0	9.000	8.700	9.400	-	-	0	0	-	8.229	7.955	8.595	-	-	0	-	0.00%
2024-04-25	0	9.000	8.700	9.000	-	-	0	0	-	8.229	7.955	8.229	-	-	0	-	0.00%
2024-04-24	0	9.000	8.700	9.400	-	-	0	0	-	8.229	7.955	8.595	-	-	0	-	0.00%
2024-04-23	0	9.000	8.700	9.400	-	-	0	0	-	8.229	7.955	8.595	-	-	0	-	0.00%
2024-04-22	0	9.000	8.700	9.300	-	-	0	0	-	8.229	7.955	8.503	-	-	0	-	0.00%
2024-04-19	0	9.000	-	9.350	-	-	0	0	-	8.229	-	8.549	-	-	0	-	0.00%
2024-04-18	0	9.000	8.700	-	-	-	0	0	-	8.229	7.955	-	-	-	0	-	0.00%
2024-04-17	0	9.000	8.700	-	-	-	500	4,315	8.6300	8.229	7.955	-	-	-	547	7.8905	0.00%
2024-04-16	0	9.000	8.700	-	-	-	0	0	-	8.229	7.955	-	-	-	0	-	0.00%
2024-04-15	0	9.000	8.700	9.350	-	-	0	0	-	8.229	7.955	8.549	-	-	0	-	0.00%
2024-04-12	0	9.000	8.700	9.350	-	-	0	0	-	8.229	7.955	8.549	-	-	0	-	0.00%
2024-04-11	0	9.000	8.700	9.350	-	-	0	0	-	8.229	7.955	8.549	-	-	0	-	0.00%
2024-04-10	0	9.000	-	9.000	9.000	9.000	3,000	27,000	9.0000	8.229	-	8.229	8.229	8.229	3,281	8.2288	-2.70%
2024-04-09	0	9.250	-	9.350	9.250	9.350	7,098	65,849	9.2771	8.457	-	8.549	8.457	8.549	7,763	8.4822	-1.07%
2024-04-08	0	9.350	9.250	9.350	-	-	0	0	-	8.549	8.457	8.549	-	-	0	-	0.00%
2024-04-05	0	9.350	9.250	9.350	-	-	0	0	-	8.549	8.457	8.549	-	-	0	-	0.00%
2024-04-03	0	9.350	-	9.350	-	-	0	0	-	8.549	-	8.549	-	-	0	-	0.00%
2024-04-02	0	9.350	-	9.350	-	-	0	0	-	8.549	-	8.549	-	-	0	-	0.00%
2024-03-28	0	9.350	9.200	9.500	-	-	0	0	-	8.549	8.412	8.686	-	-	0	-	0.00%
2024-03-27	0	9.350	9.200	9.350	-	-	0	0	-	8.549	8.412	8.549	-	-	0	-	0.00%
2024-03-26	0	9.350	9.300	9.350	-	-	0	0	-	8.549	8.503	8.549	-	-	0	-	0.00%
2024-03-25	0	9.350	9.250	9.500	-	-	0	0	-	8.549	8.457	8.686	-	-	0	-	0.00%
2024-03-22	0	9.350	-	9.650	-	-	0	0	-	8.549	-	8.823	-	-	0	-	0.00%
2024-03-21	0	9.350	9.250	9.350	9.250	9.500	18,000	169,200	9.4000	8.549	8.457	8.549	8.457	8.686	19,687	8.5945	1.08%
2024-03-20	0	9.250	9.250	9.700	-	-	0	0	-	8.457	8.457	8.869	-	-	0	-	0.22%
2024-03-19	0	9.230	9.100	9.700	-	-	0	0	-	8.439	8.320	8.869	-	-	0	-	0.00%
2024-03-18	0	9.230	9.100	9.700	-	-	0	0	-	8.439	8.320	8.869	-	-	0	-	0.00%
2024-03-15	0	9.230	9.230	9.700	-	-	0	0	-	8.439	8.439	8.869	-	-	0	-	0.11%
2024-03-14	0	9.220	9.220	9.500	-	-	0	0	-	8.430	8.430	8.686	-	-	0	-	0.22%
2024-03-13	0	9.200	9.200	9.700	9.200	9.200	1,089	10,010	9.1919	8.412	8.412	8.869	8.412	8.412	1,191	8.4043	-1.08%
2024-03-12	0	9.300	9.100	-	-	-	0	0	-	8.503	8.320	-	-	-	0	-	0.00%
2024-03-11	0	9.300	9.200	-	9.100	9.300	12,000	111,400	9.2833	8.503	8.412	-	8.320	8.503	13,125	8.4879	1.64%
2024-03-08	0	9.150	9.150	9.380	-	-	0	0	-	8.366	8.366	8.576	-	-	0	-	0.55%
2024-03-07	0	9.100	9.100	9.400	-	-	0	0	-	8.320	8.320	8.595	-	-	0	-	0.00%
2024-03-06	0	9.100	9.100	9.530	-	-	0	0	-	8.320	8.320	8.713	-	-	0	-	0.33%
2024-03-05	0	9.200	9.000	-	-	-	0	0	-	8.293	8.113	-	-	-	0	-	0.00%
2024-03-04	0	9.200	9.000	-	-	-	0	0	-	8.293	8.113	-	-	-	0	-	0.00%
2024-03-01	0	9.200	8.800	-	-	-	0	0	-	8.293	7.932	-	-	-	0	-	0.00%
2024-02-29	0	9.200	8.800	9.620	-	-	0	0	-	8.293	7.932	8.671	-	-	0	-	0.00%
2024-02-28	0	9.200	8.880	-	-	-	0	0	-	8.293	8.004	-	-	-	0	-	0.00%
2024-02-27	0	9.200	9.200	9.800	-	-	0	0	-	8.293	8.293	8.834	-	-	0	-	0.00%
2024-02-26	0	9.200	8.700	-	-	-	0	0	-	8.293	7.842	-	-	-	0	-	0.00%
2024-02-23	0	9.200	9.200	9.400	9.200	9.200	43,250	397,900	9.2000	8.293	8.293	8.473	8.293	8.293	47,981	8.2928	1.10%
2024-02-22	0	9.100	8.650	-	-	-	0	0	-	8.203	7.797	-	-	-	0	-	0.00%
2024-02-21	0	9.100	8.650	9.200	9.100	9.100	2,000	18,200	9.1000	8.203	7.797	8.293	8.203	8.203	2,219	8.2027	0.55%
2024-02-20	0	9.050	8.810	-	-	-	0	0	-	8.158	7.941	-	-	-	0	-	0.00%
2024-02-19	0	9.050	8.500	-	-	-	0	0	-	8.158	7.662	-	-	-	0	-	0.00%
2024-02-16	0	9.050	8.650	-	-	-	0	0	-	8.158	7.797	-	-	-	0	-	0.00%
2024-02-15	0	9.050	9.050	-	-	-	0	0	-	8.158	8.158	-	-	-	0	-	5.23%
2024-02-14	0	8.600	8.600	-	8.450	8.450	3,000	25,350	8.4500	7.752	7.752	-	7.617	7.617	3,328	7.6168	1.18%
2024-02-09	0	8.500	8.450	9.300	-	-	0	0	-	7.662	7.617	8.383	-	-	0	-	0.00%
2024-02-08	0	8.500	8.500	8.800	8.500	8.700	11,000	94,000	8.5455	7.662	7.662	7.932	7.662	7.842	12,203	7.7028	-0.58%
2024-02-07	0	8.550	8.500	-	8.450	8.550	3,000	25,500	8.5000	7.707	7.662	-	7.617	7.707	3,328	7.6618	5.30%
2024-02-06	0	8.120	8.120	-	-	-	0	0	-	7.319	7.319	-	-	-	0	-	2.78%
2024-02-05	0	7.900	7.320	-	7.900	7.900	8,000	63,200	7.9000	7.121	6.598	-	7.121	7.121	8,875	7.1210	3.00%
2024-02-02	0	7.670	7.670	7.900	7.670	7.670	2,000	15,340	7.6700	6.914	6.914	7.121	6.914	6.914	2,219	6.9137	-2.91%
2024-02-01	0	7.900	7.600	7.900	7.900	7.900	2,000	15,800	7.9000	7.121	6.851	7.121	7.121	7.121	2,219	7.1210	1.54%
2024-01-31	0	7.780	7.780	8.000	7.750	7.750	5,000	38,750	7.7500	7.013	7.013	7.211	6.986	6.986	5,547	6.9858	-2.75%
2024-01-30	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-29	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-26	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-25	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-24	0	8.000	7.750	8.900	8.000	8.000	2,000	16,000	8.0000	7.211	6.986	8.022	7.211	7.211	2,219	7.2112	0.00%
2024-01-23	0	8.000	7.750	8.000	-	-	0	0	-	7.211	6.986	7.211	-	-	0	-	0.00%
2024-01-22	0	8.000	7.750	8.900	8.000	8.000	2,000	16,000	8.0000	7.211	6.986	8.022	7.211	7.211	2,219	7.2112	0.00%
2024-01-19	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-18	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-17	0	8.000	7.750	8.900	8.000	8.000	1,000	8,000	8.0000	7.211	6.986	8.022	7.211	7.211	1,109	7.2112	0.00%
2024-01-16	0	8.000	7.750	8.000	8.000	8.000	1,000	8,000	8.0000	7.211	6.986	7.211	7.211	7.211	1,109	7.2112	0.00%
2024-01-15	0	8.000	7.750	8.900	-	-	0	0	-	7.211	6.986	8.022	-	-	0	-	0.00%
2024-01-12	0	8.000	7.310	9.110	-	-	0	0	-	7.211	6.589	8.212	-	-	0	-	0.00%
2024-01-11	0	8.000	7.310	9.110	-	-	0	0	-	7.211	6.589	8.212	-	-	0	-	0.00%
2024-01-10	0	8.000	7.310	9.110	-	-	0	0	-	7.211	6.589	8.212	-	-	0	-	0.00%
2024-01-09	0	8.000	8.000	9.110	-	-	0	0	-	7.211	7.211	8.212	-	-	0	-	0.00%
2024-01-08	0	8.000	7.780	9.110	-	-	0	0	-	7.211	7.013	8.212	-	-	0	-	0.00%
2024-01-05	0	8.000	-	-	7.310	8.000	12,943	98,026	7.5737	7.211	-	-	6.589	7.211	14,359	6.8269	0.00%
2024-01-04	0	8.000	7.310	9.110	-	-	0	0	-	7.211	6.589	8.212	-	-	0	-	0.00%
2024-01-03	0	8.000	7.320	9.000	7.900	8.000	7,000	55,500	7.9286	7.211	6.598	8.113	7.121	7.211	7,766	7.1468	1.27%
2024-01-02	0	7.900	7.310	8.000	7.900	7.900	2,000	15,800	7.9000	7.121	6.589	7.211	7.121	7.121	2,219	7.1210	0.00%
2023-12-29	0	7.900	7.500	7.900	-	-	0	0	-	7.121	6.760	7.121	-	-	0	-	0.00%
2023-12-28	0	7.900	7.500	7.900	-	-	0	0	-	7.121	6.760	7.121	-	-	0	-	0.00%
2023-12-27	0	7.900	7.500	7.900	-	-	0	0	-	7.121	6.760	7.121	-	-	0	-	0.00%
2023-12-22	0	7.900	7.310	8.000	-	-	0	0	-	7.121	6.589	7.211	-	-	0	-	0.00%
2023-12-21	0	7.900	7.320	8.000	7.900	7.900	6,000	47,400	7.9000	7.121	6.598	7.211	7.121	7.121	6,656	7.1210	0.00%
2023-12-20	0	7.900	7.310	7.900	-	-	0	0	-	7.121	6.589	7.121	-	-	0	-	0.00%
2023-12-19	0	7.900	7.400	7.900	-	-	0	0	-	7.121	6.670	7.121	-	-	0	-	-1.25%
2023-12-18	0	8.000	7.400	8.000	-	-	0	0	-	7.211	6.670	7.211	-	-	0	-	0.00%
2023-12-15	0	8.000	7.400	-	8.000	8.000	10,000	80,000	8.0000	7.211	6.670	-	7.211	7.211	11,094	7.2112	0.00%
2023-12-14	0	8.000	7.400	-	8.000	8.000	1,000	8,000	8.0000	7.211	6.670	-	7.211	7.211	1,109	7.2112	0.00%
2023-12-13	0	8.000	7.400	-	8.000	8.000	10,000	80,000	8.0000	7.211	6.670	-	7.211	7.211	11,094	7.2112	0.00%
2023-12-12	0	8.000	7.400	-	-	-	0	0	-	7.211	6.670	-	-	-	0	-	0.00%
2023-12-11	0	8.000	7.400	-	-	-	0	0	-	7.211	6.670	-	-	-	0	-	0.00%
2023-12-08	0	8.000	7.400	-	-	-	0	0	-	7.211	6.670	-	-	-	0	-	0.00%
2023-12-07	0	8.000	8.000	-	8.000	8.000	5,000	40,000	8.0000	7.211	7.211	-	7.211	7.211	5,547	7.2112	0.00%
2023-12-06	0	8.000	7.450	-	-	-	0	0	-	7.211	6.715	-	-	-	0	-	0.00%
2023-12-05	0	8.000	7.210	-	8.000	8.000	2,000	16,000	8.0000	7.211	6.499	-	7.211	7.211	2,219	7.2112	0.00%
2023-12-04	0	8.000	7.500	-	8.000	8.000	2,000	16,000	8.0000	7.211	6.760	-	7.211	7.211	2,219	7.2112	0.00%
2023-12-01	0	8.000	-	-	8.000	8.000	1,000	8,000	8.0000	7.211	-	-	7.211	7.211	1,109	7.2112	0.00%
2023-11-30	0	8.000	7.020	-	6.720	8.000	3,000	22,710	7.5700	7.211	6.328	-	6.057	7.211	3,328	6.8236	0.00%
2023-11-29	0	8.000	6.800	8.200	-	-	0	0	-	7.211	6.129	7.391	-	-	0	-	0.00%
2023-11-28	0	8.000	-	8.000	-	-	0	0	-	7.211	-	7.211	-	-	0	-	0.00%
2023-11-27	0	8.000	6.800	8.000	-	-	0	0	-	7.211	6.129	7.211	-	-	0	-	0.00%
2023-11-24	0	8.000	-	-	-	-	0	0	-	7.211	-	-	-	-	0	-	0.00%
2023-11-23	0	8.000	7.800	-	-	-	0	0	-	7.211	7.031	-	-	-	0	-	0.00%
2023-11-22	0	8.000	7.800	8.100	-	-	0	0	-	7.211	7.031	7.301	-	-	0	-	0.00%
2023-11-21	0	8.000	7.800	8.100	-	-	0	0	-	7.211	7.031	7.301	-	-	0	-	0.00%
2023-11-20	0	8.000	7.800	-	8.000	8.000	8,000	64,000	8.0000	7.211	7.031	-	7.211	7.211	8,875	7.2112	0.00%
2023-11-17	0	8.000	7.800	8.000	8.000	8.000	17,000	136,000	8.0000	7.211	7.031	7.211	7.211	7.211	18,860	7.2112	1.27%
2023-11-16	0	7.900	7.800	8.100	7.900	7.900	6,000	47,400	7.9000	7.121	7.031	7.301	7.121	7.121	6,656	7.1210	1.28%
2023-11-15	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-14	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-13	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-10	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-09	0	8.000	7.800	8.000	-	-	0	0	-	7.031	6.855	7.031	-	-	0	-	0.00%
2023-11-08	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-07	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-06	0	8.000	7.800	-	-	-	0	0	-	7.031	6.855	-	-	-	0	-	0.00%
2023-11-03	0	8.000	7.800	-	8.000	8.000	3,000	24,000	8.0000	7.031	6.855	-	7.031	7.031	3,414	7.0309	-2.44%
2023-11-02	0	8.200	7.900	8.200	-	-	0	0	-	7.207	6.943	7.207	-	-	0	-	-1.80%
2023-11-01	0	8.350	7.900	8.350	-	-	0	0	-	7.338	6.943	7.338	-	-	0	-	-0.60%
2023-10-31	0	8.400	7.900	8.400	-	-	0	0	-	7.382	6.943	7.382	-	-	0	-	0.00%
2023-10-30	0	8.400	7.900	8.400	-	-	0	0	-	7.382	6.943	7.382	-	-	0	-	0.00%
2023-10-27	0	8.400	7.900	8.400	-	-	0	0	-	7.382	6.943	7.382	-	-	0	-	0.00%
2023-10-26	0	8.400	7.900	8.400	-	-	0	0	-	7.382	6.943	7.382	-	-	0	-	0.00%
2023-10-25	0	8.400	7.900	8.400	-	-	0	0	-	7.382	6.943	7.382	-	-	0	-	-1.18%
2023-10-24	0	8.500	7.900	8.500	-	-	0	0	-	7.470	6.943	7.470	-	-	0	-	0.00%
2023-10-20	0	8.500	7.900	8.500	-	-	0	0	-	7.470	6.943	7.470	-	-	0	-	0.00%
2023-10-19	0	8.500	7.900	8.500	-	-	0	0	-	7.470	6.943	7.470	-	-	0	-	0.00%
2023-10-18	0	8.500	7.900	8.500	-	-	0	0	-	7.470	6.943	7.470	-	-	0	-	0.00%
2023-10-17	0	8.500	7.900	8.500	-	-	0	0	-	7.470	6.943	7.470	-	-	0	-	0.00%
2023-10-16	0	8.500	7.900	8.500	8.500	8.500	2,000	17,000	8.5000	7.470	6.943	7.470	7.470	7.470	2,276	7.4703	4.94%
2023-10-13	0	8.100	7.900	8.500	-	-	0	0	-	7.119	6.943	7.470	-	-	0	-	0.00%
2023-10-12	0	8.100	8.000	8.500	8.100	8.100	6,000	48,600	8.1000	7.119	7.031	7.470	7.119	7.119	6,827	7.1188	0.00%
2023-10-11	0	8.100	8.000	8.100	8.000	8.100	9,000	72,500	8.0556	7.119	7.031	7.119	7.031	7.119	10,241	7.0797	3.85%
2023-10-10	0	7.800	7.800	8.830	7.800	7.800	1,000	7,800	7.8000	6.855	6.855	7.760	6.855	6.855	1,138	6.8551	-3.70%
2023-10-09	0	8.100	7.800	8.200	-	-	0	0	-	7.119	6.855	7.207	-	-	0	-	0.00%
2023-10-06	0	8.100	8.100	8.830	-	-	0	0	-	7.119	7.119	7.760	-	-	0	-	0.00%
2023-10-05	0	8.100	8.100	8.720	-	-	0	0	-	7.119	7.119	7.664	-	-	0	-	1.25%
2023-10-04	0	8.000	7.900	8.720	8.000	8.000	1,000	8,000	8.0000	7.031	6.943	7.664	7.031	7.031	1,138	7.0309	0.00%
2023-10-03	0	8.000	7.500	8.000	-	-	0	0	-	7.031	6.591	7.031	-	-	0	-	0.00%
2023-09-29	0	8.000	8.000	8.500	-	-	0	0	-	7.031	7.031	7.470	-	-	0	-	0.00%
2023-09-28	0	8.000	8.000	8.500	-	-	0	0	-	7.031	7.031	7.470	-	-	0	-	1.27%
2023-09-27	0	7.900	7.900	8.500	-	-	0	0	-	6.943	6.943	7.470	-	-	0	-	0.00%
2023-09-26	0	7.900	7.900	8.500	-	-	0	0	-	6.943	6.943	7.470	-	-	0	-	1.28%
2023-09-25	0	7.800	7.800	-	-	-	0	0	-	6.855	6.855	-	-	-	0	-	0.00%
2023-09-22	0	7.800	7.800	8.500	-	-	0	0	-	6.855	6.855	7.470	-	-	0	-	1.30%
2023-09-21	0	7.700	7.700	8.500	-	-	0	0	-	6.767	6.767	7.470	-	-	0	-	0.00%
2023-09-20	0	7.700	7.700	8.500	7.700	7.700	2,000	15,400	7.7000	6.767	6.767	7.470	6.767	6.767	2,276	6.7672	0.00%
2023-09-19	0	7.700	7.700	7.800	7.700	7.710	17,560	135,188	7.6986	6.767	6.767	6.855	6.767	6.776	19,980	6.7660	-3.63%
2023-09-18	0	7.990	7.810	8.120	7.990	7.990	26,000	207,740	7.9900	7.022	6.864	7.136	7.022	7.022	29,584	7.0221	-6.00%
2023-09-15	0	8.500	8.500	-	8.500	8.500	13,000	110,500	8.5000	7.470	7.470	-	7.470	7.470	14,792	7.4703	1.19%
2023-09-14	0	8.400	8.200	8.500	-	-	0	0	-	7.382	7.207	7.470	-	-	0	-	0.00%
2023-09-13	0	8.400	8.300	8.500	8.400	8.400	6,000	50,400	8.4000	7.382	7.295	7.470	7.382	7.382	6,827	7.3824	-1.18%
2023-09-12	0	8.500	8.200	8.500	-	-	0	0	-	7.470	7.207	7.470	-	-	0	-	-2.30%
2023-09-11	0	8.700	8.000	-	-	-	0	0	-	7.646	7.031	-	-	-	0	-	0.00%
2023-09-07	0	8.700	8.500	-	8.700	8.700	10,000	87,000	8.7000	7.646	7.470	-	7.646	7.646	11,378	7.6461	1.16%
2023-09-06	0	8.600	8.500	-	8.600	8.600	6,000	51,600	8.6000	7.558	7.470	-	7.558	7.558	6,827	7.5582	-3.37%
2023-09-05	0	8.900	8.900	9.000	8.800	8.800	10,000	88,000	8.8000	7.822	7.822	7.910	7.734	7.734	11,378	7.7340	1.14%
2023-09-04	0	8.800	8.700	9.000	8.800	9.000	7,000	62,540	8.9343	7.734	7.646	7.910	7.734	7.910	7,965	7.8520	-2.22%
2023-08-31	0	9.000	8.800	9.000	-	-	0	0	-	7.910	7.734	7.910	-	-	0	-	0.00%
2023-08-30	0	9.000	8.800	9.000	-	-	0	0	-	7.910	7.734	7.910	-	-	0	-	0.00%
2023-08-29	0	9.000	8.800	9.000	-	-	0	0	-	7.910	7.734	7.910	-	-	0	-	0.00%
2023-08-28	0	9.000	8.800	9.000	9.000	9.000	1,000	9,000	9.0000	7.910	7.734	7.910	7.910	7.910	1,138	7.9097	0.00%
2023-08-25	0	9.000	8.800	-	-	-	0	0	-	7.910	7.734	-	-	-	0	-	0.00%
2023-08-24	0	9.000	8.800	-	-	-	0	0	-	7.910	7.734	-	-	-	0	-	0.00%
2023-08-23	0	9.000	8.800	-	-	-	0	0	-	7.910	7.734	-	-	-	0	-	0.00%
2023-08-22	0	9.000	8.800	-	-	-	0	0	-	7.910	7.734	-	-	-	0	-	0.00%
2023-08-21	0	9.000	8.800	-	-	-	0	0	-	7.910	7.734	-	-	-	0	-	0.00%
2023-08-18	0	9.000	9.000	-	-	-	0	0	-	7.910	7.910	-	-	-	0	-	0.00%
2023-08-17	0	9.000	9.000	10.98	9.000	9.000	6,000	54,000	9.0000	7.910	7.910	9.650	7.910	7.910	6,827	7.9097	-10.00%
2023-08-16	0	10.00	9.000	10.00	-	-	0	0	-	8.789	7.910	8.789	-	-	0	-	0.00%
2023-08-15	0	10.00	9.000	10.00	-	-	0	0	-	8.789	7.910	8.789	-	-	0	-	0.00%
2023-08-14	0	10.00	9.000	10.00	-	-	0	0	-	8.789	7.910	8.789	-	-	0	-	-0.20%
2023-08-11	0	10.02	9.080	10.80	-	-	0	0	-	8.806	7.980	9.492	-	-	0	-	0.00%
2023-08-10	0	10.02	9.800	10.80	-	-	2,000	20,000	10.000	8.806	8.613	9.492	-	-	2,276	8.7886	0.00%
2023-08-09	0	10.02	10.00	10.80	-	-	0	0	-	8.806	8.789	9.492	-	-	0	-	0.00%
2023-08-08	0	10.02	10.00	10.80	-	-	0	0	-	8.806	8.789	9.492	-	-	0	-	0.00%
2023-08-07	0	10.02	10.00	10.98	-	-	0	0	-	8.806	8.789	9.650	-	-	0	-	0.00%
2023-08-04	0	10.02	10.00	10.90	-	-	0	0	-	8.806	8.789	9.580	-	-	0	-	0.00%
2023-08-03	0	10.02	10.00	10.90	-	-	0	0	-	8.806	8.789	9.580	-	-	0	-	0.00%
2023-08-02	0	10.02	10.00	10.90	-	-	0	0	-	8.806	8.789	9.580	-	-	0	-	0.00%
2023-08-01	0	10.02	10.00	10.90	-	-	0	0	-	8.806	8.789	9.580	-	-	0	-	0.00%
2023-07-31	0	10.02	10.00	10.90	-	-	0	0	-	8.806	8.789	9.580	-	-	0	-	0.00%
2023-07-28	0	10.02	10.00	10.90	10.02	10.02	3,000	30,060	10.020	8.806	8.789	9.580	8.806	8.806	3,414	8.8062	-8.07%
2023-07-27	0	10.90	10.10	10.90	10.90	10.90	4,000	43,600	10.900	9.580	8.876	9.580	9.580	9.580	4,551	9.5796	0.00%
2023-07-26	0	10.90	10.10	10.90	10.90	10.90	2,000	21,800	10.900	9.580	8.876	9.580	9.580	9.580	2,276	9.5796	0.00%
2023-07-25	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-24	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-21	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-20	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-19	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-18	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	0.00%
2023-07-14	0	10.90	10.02	10.90	-	-	0	0	-	9.580	8.806	9.580	-	-	0	-	-0.73%
2023-07-13	0	10.98	10.02	10.98	-	-	0	0	-	9.650	8.806	9.650	-	-	0	-	0.00%
2023-07-12	0	10.98	10.02	11.98	-	-	0	0	-	9.650	8.806	10.53	-	-	0	-	0.00%
2023-07-11	0	10.98	10.02	11.20	10.98	10.98	5,490	59,997	10.928	9.650	8.806	9.843	9.650	9.650	6,247	9.6045	0.00%
2023-07-10	0	10.98	10.02	11.98	-	-	0	0	-	9.650	8.806	10.53	-	-	0	-	0.00%
2023-07-07	0	10.98	10.02	11.98	-	-	0	0	-	9.650	8.806	10.53	-	-	0	-	0.00%
2023-07-06	0	10.98	10.02	11.98	-	-	0	0	-	9.650	8.806	10.53	-	-	0	-	0.00%
2023-07-05	0	10.98	10.02	11.98	-	-	0	0	-	9.650	8.806	10.53	-	-	0	-	0.00%
2023-07-04	0	10.98	10.04	-	10.98	10.98	1,000	10,980	10.980	9.650	8.824	-	9.650	9.650	1,138	9.6499	1.29%
2023-07-03	0	10.84	9.280	10.98	-	-	0	0	-	9.527	8.156	9.650	-	-	0	-	0.00%
2023-06-30	0	10.84	9.280	10.98	-	-	0	0	-	9.527	8.156	9.650	-	-	0	-	0.00%
2023-06-29	0	10.84	9.280	10.98	-	-	0	0	-	9.527	8.156	9.650	-	-	0	-	0.00%
2023-06-28	0	10.84	9.880	10.98	-	-	0	0	-	9.527	8.683	9.650	-	-	0	-	0.00%
2023-06-27	0	10.84	9.290	10.98	-	-	0	0	-	9.527	8.165	9.650	-	-	0	-	0.00%
2023-06-26	0	10.84	9.280	10.98	-	-	0	0	-	9.527	8.156	9.650	-	-	0	-	0.00%
2023-06-23	0	10.84	9.480	10.98	-	-	0	0	-	9.527	8.332	9.650	-	-	0	-	0.00%
2023-06-21	0	10.84	9.780	10.98	-	-	0	0	-	9.527	8.595	9.650	-	-	0	-	0.00%
2023-06-20	0	10.84	10.10	10.84	10.84	10.84	1,000	10,840	10.840	9.527	8.876	9.527	9.527	9.527	1,138	9.5268	0.00%
2023-06-19	0	10.84	10.22	10.84	-	-	0	0	-	9.527	8.982	9.527	-	-	0	-	0.00%
2023-06-16	0	10.84	10.22	11.00	10.84	10.86	2,000	21,700	10.850	9.527	8.982	9.667	9.527	9.544	2,276	9.5356	0.00%
2023-06-15	0	10.84	10.12	10.86	10.84	10.84	1,000	10,840	10.840	9.527	8.894	9.544	9.527	9.527	1,138	9.5268	7.33%
2023-06-14	0	10.10	10.10	10.84	-	-	9,325,000	93,996,000	10.080	8.876	8.876	9.527	-	-	10,610,347	8.8589	0.20%
2023-06-13	0	10.08	10.08	10.86	10.08	10.08	5,000	50,400	10.080	8.859	8.859	9.544	8.859	8.859	5,689	8.8589	0.00%
2023-06-12	0	10.08	10.08	10.86	-	-	0	0	-	8.859	8.859	9.544	-	-	0	-	0.00%
2023-06-09	0	10.08	10.08	10.86	-	-	0	0	-	8.859	8.859	9.544	-	-	0	-	0.00%
2023-06-08	0	10.08	10.08	11.02	-	-	0	0	-	8.859	8.859	9.685	-	-	0	-	0.00%
2023-06-07	0	10.08	10.08	11.04	-	-	0	0	-	8.859	8.859	9.703	-	-	0	-	0.00%
2023-06-06	0	10.08	10.08	11.44	-	-	0	0	-	8.859	8.859	10.05	-	-	0	-	0.40%
2023-06-05	0	10.04	10.04	11.44	-	-	0	0	-	8.824	8.824	10.05	-	-	0	-	0.00%
2023-06-02	0	10.04	10.04	11.44	10.04	10.04	2,000	20,080	10.040	8.824	8.824	10.05	8.824	8.824	2,276	8.8237	0.20%
2023-06-01	0	10.02	9.000	11.44	-	-	0	0	-	8.806	7.910	10.05	-	-	0	-	0.00%
2023-05-31	0	10.02	9.000	11.44	-	-	0	0	-	8.806	7.910	10.05	-	-	0	-	0.00%
2023-05-30	0	10.02	10.00	11.44	-	-	0	0	-	8.806	8.789	10.05	-	-	0	-	0.00%
2023-05-29	0	10.02	10.00	11.44	-	-	0	0	-	8.806	8.789	10.05	-	-	0	-	0.00%
2023-05-25	0	10.02	10.00	11.42	-	-	0	0	-	8.806	8.789	10.04	-	-	0	-	0.00%
2023-05-24	0	10.02	10.02	11.42	-	-	0	0	-	8.806	8.806	10.04	-	-	0	-	0.20%
2023-05-23	0	10.00	9.010	11.42	-	-	0	0	-	8.789	7.919	10.04	-	-	0	-	0.00%
2023-05-22	0	10.00	9.030	11.42	-	-	0	0	-	8.789	7.936	10.04	-	-	0	-	0.00%
2023-05-19	0	10.00	9.030	11.42	-	-	0	0	-	8.789	7.936	10.04	-	-	0	-	0.00%
2023-05-18	0	10.00	9.620	-	10.00	10.00	1,000	10,000	10.000	8.789	8.455	-	8.789	8.789	1,138	8.7886	4.28%
2023-05-17	0	9.590	9.590	10.30	-	-	0	0	-	8.428	8.428	9.052	-	-	0	-	0.31%
2023-05-16	0	9.560	9.560	10.20	-	-	0	0	-	8.402	8.402	8.964	-	-	0	-	0.53%
2023-05-15	0	9.510	9.510	9.900	-	-	0	0	-	8.358	8.358	8.701	-	-	0	-	1.06%
2023-05-12	0	9.410	9.410	11.10	9.130	9.130	6,000	54,780	9.1300	8.270	8.270	9.755	8.024	8.024	6,827	8.0240	-6.65%
2023-05-11	0	10.08	9.130	11.08	-	-	0	0	-	8.859	8.024	9.738	-	-	0	-	0.00%
2023-05-10	0	10.08	9.130	11.08	-	-	0	0	-	8.859	8.024	9.738	-	-	0	-	0.00%
2023-05-09	0	10.08	9.130	11.08	-	-	0	0	-	8.859	8.024	9.738	-	-	0	-	0.00%
2023-05-08	0	10.08	9.510	11.08	-	-	0	0	-	8.859	8.358	9.738	-	-	0	-	0.00%
2023-05-05	0	10.08	9.150	11.08	10.08	10.08	2,250	22,640	10.062	8.859	8.042	9.738	8.859	8.859	2,560	8.8433	0.40%
2023-05-04	0	10.04	9.130	10.50	-	-	0	0	-	8.824	8.024	9.228	-	-	0	-	0.00%
2023-05-03	0	10.04	9.130	11.08	-	-	0	0	-	8.824	8.024	9.738	-	-	0	-	0.00%
2023-05-02	0	10.04	10.04	11.08	-	-	0	0	-	8.824	8.824	9.738	-	-	0	-	0.00%
2023-04-28	0	10.04	10.04	10.50	-	-	0	0	-	8.824	8.824	9.228	-	-	0	-	0.20%
2023-04-27	0	10.02	9.210	10.80	-	-	0	0	-	8.806	8.094	9.492	-	-	0	-	0.00%
2023-04-26	0	10.02	9.130	11.00	-	-	0	0	-	8.806	8.024	9.667	-	-	0	-	0.00%
2023-04-25	0	10.02	9.130	11.08	-	-	0	0	-	8.806	8.024	9.738	-	-	0	-	0.00%
2023-04-24	0	10.02	9.150	11.08	10.02	10.02	3,000	30,060	10.020	8.806	8.042	9.738	8.806	8.806	3,414	8.8062	0.00%
2023-04-21	0	10.02	9.130	11.08	-	-	0	0	-	8.806	8.024	9.738	-	-	0	-	0.00%
2023-04-20	0	10.02	9.210	10.48	-	-	0	0	-	8.806	8.094	9.210	-	-	0	-	0.00%
2023-04-19	0	10.02	9.510	10.48	-	-	0	0	-	8.806	8.358	9.210	-	-	0	-	0.00%
2023-04-18	0	10.02	9.210	10.48	-	-	0	0	-	8.806	8.094	9.210	-	-	0	-	0.00%
2023-04-17	0	10.02	9.510	10.48	-	-	0	0	-	8.806	8.358	9.210	-	-	0	-	0.00%
2023-04-14	0	10.02	10.00	10.48	10.02	10.02	2,000	20,040	10.020	8.806	8.789	9.210	8.806	8.806	2,276	8.8062	0.00%
2023-04-13	0	10.02	10.02	10.44	-	-	495	4,870	9.8384	8.806	8.806	9.175	-	-	563	8.6466	0.20%
2023-04-12	0	10.00	9.900	10.48	9.990	10.02	6,493	64,920	9.9985	8.789	8.701	9.210	8.780	8.806	7,388	8.7872	-0.20%
2023-04-11	0	10.02	10.02	10.78	-	-	0	0	-	8.806	8.806	9.474	-	-	0	-	0.20%
2023-04-06	0	10.00	9.510	10.98	-	-	0	0	-	8.789	8.358	9.650	-	-	0	-	0.00%
2023-04-04	0	10.00	10.00	10.98	-	-	0	0	-	8.789	8.789	9.650	-	-	0	-	0.00%
2023-04-03	0	10.00	9.810	10.40	9.990	10.00	5,000	49,990	9.9980	8.789	8.622	9.140	8.780	8.789	5,689	8.7868	0.91%
2023-03-31	0	9.910	9.910	10.40	-	-	0	0	-	8.709	8.709	9.140	-	-	0	-	1.12%
2023-03-30	0	9.800	9.710	10.80	9.700	9.810	15,000	146,120	9.7413	8.613	8.534	9.492	8.525	8.622	17,068	8.5613	0.82%
2023-03-29	0	9.720	9.500	10.78	-	-	0	0	-	8.543	8.349	9.474	-	-	0	-	0.00%
2023-03-28	0	9.720	9.720	10.78	9.700	9.700	2,000	19,400	9.7000	8.543	8.543	9.474	8.525	8.525	2,276	8.5249	-1.42%
2023-03-27	0	9.860	9.860	10.80	-	-	0	0	-	8.666	8.666	9.492	-	-	0	-	0.20%
2023-03-24	0	9.840	9.840	10.40	9.820	9.820	1,000	9,820	9.8200	8.648	8.648	9.140	8.630	8.630	1,138	8.6304	0.20%
2023-03-23	0	9.820	9.820	10.30	9.800	9.800	4,000	39,200	9.8000	8.630	8.630	9.052	8.613	8.613	4,551	8.6128	0.20%
2023-03-22	0	9.800	9.800	10.78	-	-	0	0	-	8.613	8.613	9.474	-	-	0	-	0.00%
2023-03-21	0	9.800	9.800	10.78	-	-	0	0	-	8.613	8.613	9.474	-	-	0	-	0.00%
2023-03-20	0	9.800	9.700	10.78	-	-	0	0	-	8.613	8.525	9.474	-	-	0	-	0.00%
2023-03-17	0	9.800	9.800	10.28	9.800	9.810	3,000	29,410	9.8033	8.613	8.613	9.035	8.613	8.622	3,414	8.6157	-2.00%
2023-03-16	0	10.00	9.810	11.10	-	-	0	0	-	8.789	8.622	9.755	-	-	0	-	0.00%
2023-03-15	0	10.00	10.00	11.00	10.00	10.02	2,000	20,020	10.010	8.789	8.789	9.667	8.789	8.806	2,276	8.7974	-1.96%
2023-03-14	0	10.20	9.730	11.44	-	-	0	0	-	8.964	8.551	10.05	-	-	0	-	0.00%
2023-03-13	0	10.20	9.910	11.44	10.20	10.20	2,000	20,400	10.200	8.964	8.709	10.05	8.964	8.964	2,276	8.9644	0.00%
2023-03-10	0	10.20	10.20	10.78	10.20	10.20	1,000	10,200	10.200	8.964	8.964	9.474	8.964	8.964	1,138	8.9644	2.72%
2023-03-09	0	9.930	9.910	10.80	-	-	0	0	-	8.727	8.709	9.492	-	-	0	-	0.00%
2023-03-08	0	9.930	9.930	10.50	-	-	0	0	-	8.727	8.727	9.228	-	-	0	-	0.30%
2023-03-07	0	10.00	9.900	10.82	10.00	10.50	8,325	84,204	10.115	8.701	8.614	9.414	8.701	9.136	9,568	8.8004	2.99%
2023-03-06	0	9.710	9.710	10.30	9.710	9.710	1,000	9,710	9.7100	8.448	8.448	8.962	8.448	8.448	1,149	8.4484	-2.90%
2023-03-03	0	10.00	9.810	10.52	10.00	10.02	5,000	50,020	10.004	8.701	8.535	9.153	8.701	8.718	5,747	8.7042	0.00%
2023-03-02	0	10.00	10.00	11.42	-	-	0	0	-	8.701	8.701	9.936	-	-	0	-	0.00%
2023-03-01	0	10.00	10.00	11.42	-	-	0	0	-	8.701	8.701	9.936	-	-	0	-	0.00%
2023-02-28	0	10.00	9.910	10.28	10.00	10.22	17,000	171,920	10.113	8.701	8.622	8.944	8.701	8.892	19,539	8.7990	-3.85%
2023-02-27	0	10.40	10.24	10.40	10.38	10.52	28,500	297,520	10.439	9.049	8.910	9.049	9.031	9.153	32,756	9.0829	-1.52%
2023-02-24	0	10.56	10.56	11.40	10.50	10.56	4,000	42,120	10.530	9.188	9.188	9.919	9.136	9.188	4,597	9.1618	0.57%
2023-02-23	0	10.50	10.22	10.68	-	-	0	0	-	9.136	8.892	9.292	-	-	0	-	0.00%
2023-02-22	0	10.50	10.22	11.44	-	-	0	0	-	9.136	8.892	9.954	-	-	0	-	0.00%
2023-02-21	0	10.50	10.06	11.44	-	-	0	0	-	9.136	8.753	9.954	-	-	0	-	0.00%
2023-02-20	0	10.50	10.06	11.44	-	-	0	0	-	9.136	8.753	9.954	-	-	0	-	0.00%
2023-02-17	0	10.50	10.06	11.42	-	-	0	0	-	9.136	8.753	9.936	-	-	0	-	0.00%
2023-02-16	0	10.50	10.06	11.44	-	-	0	0	-	9.136	8.753	9.954	-	-	0	-	0.00%
2023-02-15	0	10.50	10.08	11.42	-	-	0	0	-	9.136	8.770	9.936	-	-	0	-	0.00%
2023-02-14	0	10.50	10.08	11.00	-	-	0	0	-	9.136	8.770	9.571	-	-	0	-	0.00%
2023-02-13	0	10.50	10.50	11.44	-	-	0	0	-	9.136	9.136	9.954	-	-	0	-	0.00%
2023-02-10	0	10.50	10.08	11.44	-	-	0	0	-	9.136	8.770	9.954	-	-	0	-	0.00%
2023-02-09	0	10.50	10.10	11.44	-	-	0	0	-	9.136	8.788	9.954	-	-	0	-	0.00%
2023-02-08	0	10.50	10.08	11.44	-	-	0	0	-	9.136	8.770	9.954	-	-	0	-	0.00%
2023-02-07	0	10.50	10.08	11.44	-	-	0	0	-	9.136	8.770	9.954	-	-	0	-	0.00%
2023-02-06	0	10.50	10.06	11.44	-	-	0	0	-	9.136	8.753	9.954	-	-	0	-	0.00%
2023-02-03	0	10.50	10.06	11.44	-	-	0	0	-	9.136	8.753	9.954	-	-	0	-	0.00%
2023-02-02	0	10.50	10.50	11.44	-	-	0	0	-	9.136	9.136	9.954	-	-	0	-	0.00%
2023-02-01	0	10.50	10.50	11.44	-	-	0	0	-	9.136	9.136	9.954	-	-	0	-	0.57%
2023-01-31	0	10.44	10.04	11.44	-	-	0	0	-	9.084	8.736	9.954	-	-	0	-	0.00%
2023-01-30	0	10.44	10.04	11.44	-	-	0	0	-	9.084	8.736	9.954	-	-	0	-	0.00%
2023-01-27	0	10.44	10.04	11.44	10.06	10.06	2,000	20,120	10.060	9.084	8.736	9.954	8.753	8.753	2,299	8.7529	0.00%
2023-01-26	0	10.44	10.04	11.44	-	-	0	0	-	9.084	8.736	9.954	-	-	0	-	0.00%
2023-01-20	0	10.44	10.20	11.44	-	-	0	0	-	9.084	8.875	9.954	-	-	0	-	0.00%
2023-01-19	0	10.44	10.20	11.44	-	-	0	0	-	9.084	8.875	9.954	-	-	0	-	0.00%
2023-01-18	0	10.44	10.20	11.44	-	-	0	0	-	9.084	8.875	9.954	-	-	0	-	0.00%
2023-01-17	0	10.44	10.20	10.80	-	-	0	0	-	9.084	8.875	9.397	-	-	0	-	0.00%
2023-01-16	0	10.44	10.24	10.44	10.44	10.80	13,000	138,140	10.626	9.084	8.910	9.084	9.084	9.397	14,941	9.2455	-3.33%
2023-01-13	0	10.80	10.80	11.28	10.80	10.80	9,000	97,200	10.800	9.397	9.397	9.814	9.397	9.397	10,344	9.3968	-1.82%
2023-01-12	0	11.00	10.60	12.00	10.56	11.00	13,500	143,560	10.634	9.571	9.223	10.44	9.188	9.571	15,516	9.2524	-4.35%
2023-01-11	0	11.50	10.58	11.50	12.00	12.00	3,000	36,000	12.000	10.01	9.205	10.01	10.44	10.44	3,448	10.441	-2.54%
2023-01-10	0	11.80	10.54	12.00	-	-	0	0	-	10.27	9.171	10.44	-	-	0	-	0.00%
2023-01-09	0	11.80	10.90	12.00	-	-	0	0	-	10.27	9.484	10.44	-	-	0	-	0.00%
2023-01-06	0	11.80	11.00	12.00	-	-	0	0	-	10.27	9.571	10.44	-	-	0	-	0.00%
2023-01-05	0	11.80	11.20	11.98	11.80	11.80	1,000	11,800	11.800	10.27	9.745	10.42	10.27	10.27	1,149	10.267	11.32%
2023-01-04	0	10.60	10.54	11.00	-	-	0	0	-	9.223	9.171	9.571	-	-	0	-	0.00%
2023-01-03	0	10.60	10.60	11.80	10.60	10.60	1,000	10,600	10.600	9.223	9.223	10.27	9.223	9.223	1,149	9.2227	0.00%
2022-12-30	0	10.60	10.58	11.80	-	-	0	0	-	9.223	9.205	10.27	-	-	0	-	0.00%
2022-12-29	0	10.60	10.52	11.80	-	-	0	0	-	9.223	9.153	10.27	-	-	0	-	0.00%
2022-12-28	0	10.60	10.50	11.00	10.60	10.60	5,000	53,000	10.600	9.223	9.136	9.571	9.223	9.223	5,747	9.2227	-3.28%
2022-12-23	0	10.96	10.60	-	-	-	434	4,682	10.788	9.536	9.223	-	-	-	499	9.3863	0.00%
2022-12-22	0	10.96	10.96	11.00	10.96	10.96	1,000	10,960	10.960	9.536	9.536	9.571	9.536	9.536	1,149	9.5360	0.00%
2022-12-21	0	10.96	10.60	-	10.96	10.96	2,000	21,920	10.960	9.536	9.223	-	9.536	9.536	2,299	9.5360	0.00%
2022-12-20	0	10.96	10.60	10.96	-	-	0	0	-	9.536	9.223	9.536	-	-	0	-	0.00%
2022-12-19	0	10.96	10.60	10.96	10.96	10.96	2,000	21,920	10.960	9.536	9.223	9.536	9.536	9.536	2,299	9.5360	0.00%
2022-12-16	0	10.96	10.90	10.96	-	-	0	0	-	9.536	9.484	9.536	-	-	0	-	0.00%
2022-12-15	0	10.96	10.52	10.96	-	-	0	0	-	9.536	9.153	9.536	-	-	0	-	-0.36%
2022-12-14	0	11.00	10.52	11.00	11.00	11.00	12,000	132,000	11.000	9.571	9.153	9.571	9.571	9.571	13,792	9.5708	0.73%
2022-12-13	0	10.92	10.50	10.96	-	-	0	0	-	9.501	9.136	9.536	-	-	0	-	0.00%
2022-12-12	0	10.92	10.72	10.92	10.94	10.94	4,000	43,040	10.760	9.501	9.327	9.501	9.519	9.519	4,597	9.3620	3.02%
2022-12-09	0	10.60	10.60	11.00	-	-	0	0	-	9.223	9.223	9.571	-	-	0	-	0.76%
2022-12-08	0	10.52	10.52	11.00	-	-	0	0	-	9.153	9.153	9.571	-	-	0	-	0.19%
2022-12-07	0	10.50	10.50	10.96	10.38	10.38	1,317	13,619	10.341	9.136	9.136	9.536	9.031	9.031	1,514	8.9973	-0.38%
2022-12-06	0	10.54	10.52	10.98	10.54	10.54	1,000	10,540	10.540	9.171	9.153	9.553	9.171	9.171	1,149	9.1705	0.19%
2022-12-05	0	10.52	10.52	11.00	-	-	0	0	-	9.153	9.153	9.571	-	-	0	-	0.19%
2022-12-02	0	10.50	10.50	11.10	10.42	10.90	7,158	75,070	10.488	9.136	9.136	9.658	9.066	9.484	8,227	9.1249	-3.67%
2022-12-01	0	10.90	10.50	10.90	-	-	0	0	-	9.484	9.136	9.484	-	-	0	-	0.00%
2022-11-30	0	10.90	10.00	10.90	-	-	0	0	-	9.484	8.701	9.484	-	-	0	-	0.00%
2022-11-29	0	10.90	10.00	10.94	-	-	0	0	-	9.484	8.701	9.519	-	-	0	-	0.00%
2022-11-28	0	10.90	10.10	10.90	-	-	0	0	-	9.484	8.788	9.484	-	-	0	-	0.00%
2022-11-25	0	10.90	10.30	10.90	-	-	0	0	-	9.484	8.962	9.484	-	-	0	-	0.00%
2022-11-24	0	10.90	10.00	10.94	-	-	0	0	-	9.484	8.701	9.519	-	-	0	-	0.00%
2022-11-23	0	10.90	10.00	10.90	-	-	0	0	-	9.484	8.701	9.484	-	-	0	-	0.00%
2022-11-22	0	10.90	10.50	10.94	-	-	0	0	-	9.484	9.136	9.519	-	-	0	-	0.00%
2022-11-21	0	10.90	10.00	10.90	10.90	10.90	2,000	21,800	10.900	9.484	8.701	9.484	9.484	9.484	2,299	9.4838	0.00%
2022-11-18	0	10.90	10.50	10.90	-	-	0	0	-	9.484	9.136	9.484	-	-	0	-	0.00%
2022-11-17	0	10.90	10.50	10.90	10.90	10.90	1,000	10,900	10.900	9.484	9.136	9.484	9.484	9.484	1,149	9.4838	0.00%
2022-11-16	0	10.90	10.70	10.90	-	-	0	0	-	9.484	9.310	9.484	-	-	0	-	-0.37%
2022-11-15	0	10.94	10.80	10.94	10.94	10.94	2,000	21,880	10.940	9.519	9.397	9.519	9.519	9.519	2,299	9.5186	5.50%
2022-11-14	0	10.70	10.70	10.80	-	-	0	0	-	9.023	9.023	9.107	-	-	0	-	0.00%
2022-11-11	0	10.70	10.60	10.78	-	-	0	0	-	9.023	8.938	9.090	-	-	0	-	0.00%
2022-11-10	0	10.70	10.50	10.78	-	-	0	0	-	9.023	8.854	9.090	-	-	0	-	0.00%
2022-11-09	0	10.70	10.50	10.80	-	-	0	0	-	9.023	8.854	9.107	-	-	0	-	0.00%
2022-11-08	0	10.70	10.40	10.76	10.56	10.70	5,000	53,080	10.616	9.023	8.770	9.073	8.905	9.023	5,930	8.9518	3.88%
2022-11-07	0	10.30	10.04	10.56	-	-	0	0	-	8.685	8.466	8.905	-	-	0	-	0.00%
2022-11-04	0	10.30	10.30	10.60	-	-	0	0	-	8.685	8.685	8.938	-	-	0	-	0.00%
2022-11-03	0	10.30	10.30	10.50	-	-	0	0	-	8.685	8.685	8.854	-	-	0	-	0.00%
2022-11-02	0	10.30	10.30	10.48	-	-	0	0	-	8.685	8.685	8.837	-	-	0	-	0.98%
2022-11-01	0	10.20	10.20	10.40	-	-	0	0	-	8.601	8.601	8.770	-	-	0	-	0.00%
2022-10-31	0	10.20	10.10	10.40	10.20	10.20	4,000	40,800	10.200	8.601	8.517	8.770	8.601	8.601	4,744	8.6010	0.00%
2022-10-28	0	10.20	10.20	10.50	10.20	10.20	4,000	40,800	10.200	8.601	8.601	8.854	8.601	8.601	4,744	8.6010	0.00%
2022-10-27	0	10.20	10.10	10.40	-	-	0	0	-	8.601	8.517	8.770	-	-	0	-	0.00%
2022-10-26	0	10.20	10.20	10.42	10.00	10.20	5,000	50,200	10.040	8.601	8.601	8.787	8.432	8.601	5,930	8.4661	2.00%
2022-10-25	0	10.00	9.910	10.10	10.00	10.00	20,000	200,000	10.000	8.432	8.356	8.517	8.432	8.432	23,718	8.4324	-0.99%
2022-10-24	0	10.10	10.10	10.38	10.02	10.30	5,000	50,820	10.164	8.517	8.517	8.753	8.449	8.685	5,930	8.5707	-3.81%
2022-10-21	0	10.50	10.30	10.80	-	-	544	5,548	10.199	8.854	8.685	9.107	-	-	645	8.5998	0.00%
2022-10-20	0	10.50	10.22	10.98	-	-	0	0	-	8.854	8.618	9.259	-	-	0	-	0.00%
2022-10-19	0	10.50	10.12	10.96	-	-	0	0	-	8.854	8.534	9.242	-	-	0	-	0.00%
2022-10-18	0	10.50	9.910	10.88	-	-	0	0	-	8.854	8.356	9.174	-	-	0	-	0.00%
2022-10-17	0	10.50	10.02	11.00	-	-	0	0	-	8.854	8.449	9.276	-	-	0	-	0.00%
2022-10-14	0	10.50	10.50	10.98	10.50	10.50	1,000	10,500	10.500	8.854	8.854	9.259	8.854	8.854	1,186	8.8540	0.00%
2022-10-13	0	10.50	10.02	11.00	-	-	0	0	-	8.854	8.449	9.276	-	-	0	-	0.00%
2022-10-12	0	10.50	10.30	10.88	10.50	10.50	10,000	105,000	10.500	8.854	8.685	9.174	8.854	8.854	11,859	8.8540	-4.55%
2022-10-11	0	11.00	10.50	11.00	-	-	0	0	-	9.276	8.854	9.276	-	-	0	-	0.00%
2022-10-10	0	11.00	10.10	11.00	10.90	11.10	2,000	22,000	11.000	9.276	8.517	9.276	9.191	9.360	2,372	9.2756	7.84%
2022-10-07	0	10.20	10.12	10.90	-	-	0	0	-	8.601	8.534	9.191	-	-	0	-	0.00%
2022-10-06	0	10.20	10.00	10.90	-	-	0	0	-	8.601	8.432	9.191	-	-	0	-	0.00%
2022-10-05	0	10.20	9.950	10.30	10.20	10.20	1,000	10,200	10.200	8.601	8.390	8.685	8.601	8.601	1,186	8.6010	3.03%
2022-10-03	0	9.900	9.900	10.20	-	-	0	0	-	8.348	8.348	8.601	-	-	0	-	0.00%
2022-09-30	0	9.900	9.900	10.20	-	-	0	0	-	8.348	8.348	8.601	-	-	0	-	0.00%
2022-09-29	0	9.900	9.900	10.20	9.900	9.900	2,000	19,800	9.9000	8.348	8.348	8.601	8.348	8.348	2,372	8.3480	0.10%
2022-09-28	0	9.890	9.010	10.20	-	-	0	0	-	8.340	7.598	8.601	-	-	0	-	0.00%
2022-09-27	0	9.890	9.220	10.20	-	-	0	0	-	8.340	7.775	8.601	-	-	0	-	0.00%
2022-09-26	0	9.890	9.360	10.20	9.890	9.890	3,000	29,670	9.8900	8.340	7.893	8.601	8.340	8.340	3,558	8.3396	0.00%
2022-09-23	0	9.890	9.010	10.80	-	-	0	0	-	8.340	7.598	9.107	-	-	0	-	0.00%
2022-09-22	0	9.890	9.800	10.20	9.890	10.30	12,000	119,190	9.9325	8.340	8.264	8.601	8.340	8.685	14,231	8.3754	-0.60%
2022-09-21	0	9.950	9.950	10.30	-	-	0	0	-	8.390	8.390	8.685	-	-	0	-	0.00%
2022-09-20	0	9.950	9.950	10.20	-	-	0	0	-	8.390	8.390	8.601	-	-	0	-	0.51%
2022-09-19	0	9.900	9.900	10.30	-	-	0	0	-	8.348	8.348	8.685	-	-	0	-	0.00%
2022-09-16	0	9.900	9.850	10.30	-	-	0	0	-	8.348	8.306	8.685	-	-	0	-	0.00%
2022-09-15	0	9.900	9.850	10.30	-	-	0	0	-	8.348	8.306	8.685	-	-	0	-	0.00%
2022-09-14	0	9.900	9.800	9.900	-	-	0	0	-	8.348	8.264	8.348	-	-	0	-	0.00%
2022-09-13	0	9.900	9.850	10.30	9.900	9.900	7,000	69,300	9.9000	8.348	8.306	8.685	8.348	8.348	8,301	8.3480	0.51%
2022-09-09	0	9.850	9.850	10.30	9.850	9.850	1,000	9,850	9.8500	8.306	8.306	8.685	8.306	8.306	1,186	8.3059	0.51%
2022-09-08	0	9.800	9.800	10.30	-	-	0	0	-	8.264	8.264	8.685	-	-	0	-	0.00%
2022-09-07	0	9.800	9.510	9.800	9.800	9.800	1,000	9,800	9.8000	8.264	8.019	8.264	8.264	8.264	1,186	8.2637	0.51%
2022-09-06	0	9.750	9.750	10.30	9.750	9.750	3,000	29,250	9.7500	8.222	8.222	8.685	8.222	8.222	3,558	8.2216	0.52%
2022-09-05	0	9.700	9.700	9.900	9.700	9.700	3,000	29,100	9.7000	8.179	8.179	8.348	8.179	8.179	3,558	8.1794	0.52%
2022-09-02	0	9.650	9.650	10.00	-	-	0	0	-	8.137	8.137	8.432	-	-	0	-	0.42%
2022-09-01	0	9.610	9.610	10.00	-	-	0	0	-	8.104	8.104	8.432	-	-	0	-	0.63%
2022-08-31	0	9.550	9.550	10.00	9.550	9.550	1,000	9,550	9.5500	8.053	8.053	8.432	8.053	8.053	1,186	8.0529	0.42%
2022-08-30	0	9.510	9.500	10.00	9.510	9.510	2,000	19,020	9.5100	8.019	8.011	8.432	8.019	8.019	2,372	8.0192	0.11%
2022-08-29	0	9.500	9.500	9.700	9.500	9.500	13,000	123,500	9.5000	8.011	8.011	8.179	8.011	8.011	15,417	8.0107	0.00%
2022-08-26	0	9.500	9.300	9.700	9.500	9.500	12,000	114,000	9.5000	8.011	7.842	8.179	8.011	8.011	14,231	8.0107	0.53%
2022-08-25	0	9.450	9.450	-	9.210	9.450	19,000	177,430	9.3384	7.969	7.969	-	7.766	7.969	22,532	7.8745	2.72%
2022-08-24	0	9.200	9.020	9.300	9.200	9.200	3,000	27,600	9.2000	7.758	7.606	7.842	7.758	7.758	3,558	7.7578	-3.16%
2022-08-23	0	9.500	9.010	9.500	-	-	0	0	-	8.011	7.598	8.011	-	-	0	-	0.00%
2022-08-22	0	9.500	9.010	9.500	9.500	9.500	1,000	9,500	9.5000	8.011	7.598	8.011	8.011	8.011	1,186	8.0107	0.00%
2022-08-19	0	9.500	9.200	-	9.500	9.500	10,000	95,000	9.5000	8.011	7.758	-	8.011	8.011	11,859	8.0107	0.00%
2022-08-18	0	9.500	9.210	-	9.500	9.500	3,000	28,500	9.5000	8.011	7.766	-	8.011	8.011	3,558	8.0107	0.00%
2022-08-17	0	9.500	9.100	-	9.500	9.500	6,000	57,000	9.5000	8.011	7.673	-	8.011	8.011	7,115	8.0107	0.00%
2022-08-16	0	9.500	9.250	-	9.500	9.500	9,000	85,500	9.5000	8.011	7.800	-	8.011	8.011	10,673	8.0107	0.00%
2022-08-15	0	9.500	9.300	9.500	9.500	10.00	6,000	58,300	9.7167	8.011	7.842	8.011	8.011	8.432	7,115	8.1934	-3.06%
2022-08-12	0	9.800	9.720	10.08	9.700	9.910	18,125	177,156	9.7741	8.264	8.196	8.500	8.179	8.356	21,495	8.2419	3.05%
2022-08-11	0	9.510	9.500	-	9.500	9.510	7,000	66,540	9.5057	8.019	8.011	-	8.011	8.019	8,301	8.0156	0.11%
2022-08-10	0	9.500	9.420	-	9.500	9.500	3,000	28,500	9.5000	8.011	7.943	-	8.011	8.011	3,558	8.0107	-2.56%
2022-08-09	0	9.750	9.530	9.750	9.750	9.750	8,000	78,000	9.7500	8.222	8.036	8.222	8.222	8.222	9,487	8.2216	2.52%
2022-08-08	0	9.510	9.000	-	-	-	0	0	-	8.019	7.589	-	-	-	0	-	0.00%
2022-08-05	0	9.510	9.510	-	-	-	0	0	-	8.019	8.019	-	-	-	0	-	0.11%
2022-08-04	0	9.500	9.300	9.500	9.500	9.500	4,000	38,000	9.5000	8.011	7.842	8.011	8.011	8.011	4,744	8.0107	0.00%
2022-08-03	0	9.500	9.000	-	-	-	0	0	-	8.011	7.589	-	-	-	0	-	0.00%
2022-08-02	0	9.500	9.010	-	-	-	0	0	-	8.011	7.598	-	-	-	0	-	0.00%
2022-08-01	0	9.500	9.350	-	9.490	9.500	4,000	37,990	9.4975	8.011	7.884	-	8.002	8.011	4,744	8.0086	0.00%
2022-07-29	0	9.500	9.500	-	-	-	0	0	-	8.011	8.011	-	-	-	0	-	0.00%
2022-07-28	0	9.500	9.500	9.600	9.410	9.600	5,000	47,810	9.5620	8.011	8.011	8.095	7.935	8.095	5,930	8.0630	-1.04%
2022-07-27	0	9.600	9.500	10.00	-	-	0	0	-	8.095	8.011	8.432	-	-	0	-	0.00%
2022-07-26	0	9.600	9.600	10.00	9.600	10.00	21,000	205,600	9.7905	8.095	8.095	8.432	8.095	8.432	24,904	8.2557	-4.00%
2022-07-25	0	10.00	9.900	10.00	10.00	10.00	1,000	10,000	10.000	8.432	8.348	8.432	8.432	8.432	1,186	8.4324	0.00%
2022-07-22	0	10.00	10.00	10.20	10.00	10.20	9,000	90,600	10.067	8.432	8.432	8.601	8.432	8.601	10,673	8.4886	-1.96%
2022-07-21	0	10.20	10.10	10.20	10.28	10.30	19,000	195,440	10.286	8.601	8.517	8.601	8.668	8.685	22,532	8.6738	-0.97%
2022-07-20	0	10.30	10.20	-	10.30	10.30	4,000	41,200	10.300	8.685	8.601	-	8.685	8.685	4,744	8.6853	0.00%
2022-07-19	0	10.30	10.10	10.40	-	-	0	0	-	8.685	8.517	8.770	-	-	0	-	0.00%
2022-07-18	0	10.30	10.10	10.50	-	-	0	0	-	8.685	8.517	8.854	-	-	0	-	0.00%
2022-07-15	0	10.30	10.20	10.50	10.30	10.50	12,000	125,200	10.433	8.685	8.601	8.854	8.685	8.854	14,231	8.7978	-1.90%
2022-07-14	0	10.50	10.30	10.60	10.50	10.50	4,000	42,000	10.500	8.854	8.685	8.938	8.854	8.854	4,744	8.8540	0.00%
2022-07-13	0	10.50	10.30	10.50	10.50	10.80	5,000	53,700	10.740	8.854	8.685	8.854	8.854	9.107	5,930	9.0564	-2.78%
2022-07-12	0	10.80	10.60	13.00	10.50	10.86	26,000	278,360	10.706	9.107	8.938	10.96	8.854	9.158	30,834	9.0278	-0.18%
2022-07-11	0	10.82	10.82	11.00	-	-	0	0	-	9.124	9.124	9.276	-	-	0	-	0.93%
2022-07-08	0	10.72	10.72	10.98	10.50	11.00	11,963	127,073	10.622	9.039	9.039	9.259	8.854	9.276	14,187	8.9570	-3.25%
2022-07-07	0	11.08	11.02	11.50	-	-	0	0	-	9.343	9.292	9.697	-	-	0	-	0.00%
2022-07-06	0	11.08	11.06	11.40	11.08	11.08	7,000	77,560	11.080	9.343	9.326	9.613	9.343	9.343	8,301	9.3431	-1.07%
2022-07-05	0	11.20	11.20	12.30	11.20	11.20	1,000	11,200	11.200	9.444	9.444	10.37	9.444	9.444	1,186	9.4442	0.36%
2022-07-04	0	11.16	11.16	11.40	11.04	11.42	18,000	203,100	11.283	9.411	9.411	9.613	9.309	9.630	21,346	9.5145	-2.11%
2022-06-30	0	11.40	11.10	11.40	11.50	11.50	3,000	34,500	11.500	9.613	9.360	9.613	9.697	9.697	3,558	9.6972	0.00%
2022-06-29	0	11.40	11.20	11.40	11.30	11.40	22,000	250,400	11.382	9.613	9.444	9.613	9.529	9.613	26,090	9.5976	0.00%
2022-06-28	0	11.40	11.08	11.40	11.30	11.50	21,000	238,800	11.371	9.613	9.343	9.613	9.529	9.697	24,904	9.5888	-0.87%
2022-06-27	0	11.50	11.20	11.54	11.20	11.68	15,000	171,480	11.432	9.697	9.444	9.731	9.444	9.849	17,789	9.6399	0.00%
2022-06-24	0	11.50	11.40	11.50	11.40	11.50	6,000	68,900	11.483	9.697	9.613	9.697	9.613	9.697	7,115	9.6832	0.00%
2022-06-23	0	11.50	11.32	11.60	11.50	11.50	7,000	80,500	11.500	9.697	9.545	9.782	9.697	9.697	8,301	9.6972	2.68%
2022-06-22	0	11.20	11.20	11.60	-	-	0	0	-	9.444	9.444	9.782	-	-	0	-	0.00%
2022-06-21	0	11.20	11.08	11.40	-	-	0	0	-	9.444	9.343	9.613	-	-	0	-	0.00%
2022-06-20	0	11.20	11.10	12.40	11.20	11.20	8,000	89,600	11.200	9.444	9.360	10.46	9.444	9.444	9,487	9.4442	0.00%
2022-06-17	0	11.20	11.06	11.20	11.20	11.20	3,000	33,600	11.200	9.444	9.326	9.444	9.444	9.444	3,558	9.4442	0.00%
2022-06-16	0	11.20	11.14	12.00	-	-	0	0	-	9.444	9.394	10.12	-	-	0	-	0.00%
2022-06-15	0	11.20	11.20	12.00	11.20	11.32	41,500	467,150	11.257	9.444	9.444	10.12	9.444	9.545	49,215	9.4920	-0.88%
2022-06-14	0	11.30	11.30	12.16	-	-	0	0	-	9.529	9.529	10.25	-	-	0	-	0.18%
2022-06-13	0	11.28	11.06	12.16	11.28	11.28	5,403	60,833	11.259	9.512	9.326	10.25	9.512	9.512	6,407	9.4941	-0.88%
2022-06-10	0	11.38	11.30	12.20	11.40	11.40	12,000	136,800	11.400	9.596	9.529	10.29	9.613	9.613	14,231	9.6129	-0.18%
2022-06-09	0	11.40	11.40	12.10	11.40	11.40	3,000	34,200	11.400	9.613	9.613	10.20	9.613	9.613	3,558	9.6129	0.00%
2022-06-08	0	11.40	11.40	12.16	11.40	11.42	4,000	45,620	11.405	9.613	9.613	10.25	9.613	9.630	4,744	9.6171	0.18%
2022-06-07	0	11.38	11.36	11.38	11.38	11.54	21,000	240,280	11.442	9.596	9.579	9.596	9.596	9.731	24,904	9.6482	-1.04%
2022-06-06	0	11.50	11.50	11.90	11.50	11.64	25,000	289,360	11.574	9.697	9.697	10.03	9.697	9.815	29,648	9.7600	-2.38%
2022-06-02	0	11.78	11.70	11.90	11.78	11.90	8,000	94,480	11.810	9.933	9.866	10.03	9.933	10.03	9,487	9.9586	-1.01%
2022-06-01	0	11.90	11.80	12.30	11.90	12.20	13,000	155,600	11.969	10.03	9.950	10.37	10.03	10.29	15,417	10.093	-3.25%
2022-05-31	0	12.30	12.20	12.60	-	-	0	0	-	10.37	10.29	10.62	-	-	0	-	0.00%
2022-05-30	0	12.30	11.92	13.30	12.28	12.30	4,000	49,180	12.295	10.37	10.05	11.22	10.35	10.37	4,744	10.368	3.36%
2022-05-27	0	11.90	11.82	12.20	11.80	11.90	37,000	438,460	11.850	10.03	9.967	10.29	9.950	10.03	43,879	9.9926	0.85%
2022-05-26	0	11.80	11.72	12.08	11.80	12.00	16,000	189,600	11.850	9.950	9.883	10.19	9.950	10.12	18,975	9.9924	0.00%
2022-05-25	0	11.80	11.80	12.10	11.80	12.12	22,000	261,040	11.865	9.950	9.950	10.20	9.950	10.22	26,090	10.005	-1.99%
2022-05-24	0	12.04	11.86	12.10	12.10	12.12	6,000	72,680	12.113	10.15	10.00	10.20	10.20	10.22	7,115	10.214	0.00%
2022-05-23	0	12.04	12.00	13.20	12.04	12.04	1,000	12,040	12.040	10.15	10.12	11.13	10.15	10.15	1,186	10.153	0.33%
2022-05-20	0	12.00	11.82	12.02	12.00	12.10	8,000	96,400	12.050	10.12	9.967	10.14	10.12	10.20	9,487	10.161	-0.50%
2022-05-19	0	12.06	11.70	12.40	12.06	12.10	4,000	48,320	12.080	10.17	9.866	10.46	10.17	10.20	4,744	10.186	1.34%
2022-05-18	0	11.90	11.88	12.10	11.90	12.12	20,000	240,160	12.008	10.03	10.02	10.20	10.03	10.22	23,718	10.126	-1.65%
2022-05-17	0	12.10	12.10	12.90	12.10	12.10	8,000	96,800	12.100	10.20	10.20	10.88	10.20	10.20	9,487	10.203	0.83%
2022-05-16	0	12.00	11.90	12.00	12.10	12.10	4,000	48,200	12.050	10.12	10.03	10.12	10.20	10.20	4,744	10.161	0.67%
2022-05-13	0	11.92	11.88	12.20	11.92	12.30	17,000	204,300	12.018	10.05	10.02	10.29	10.05	10.37	20,160	10.134	-1.49%
2022-05-12	0	12.10	11.80	12.80	-	-	0	0	-	10.20	9.950	10.79	-	-	0	-	0.00%
2022-05-11	0	12.10	11.90	12.10	12.10	12.20	5,000	60,700	12.140	10.20	10.03	10.20	10.20	10.29	5,930	10.237	0.00%
2022-05-10	0	12.10	12.10	12.60	12.10	12.10	3,000	36,300	12.100	10.20	10.20	10.62	10.20	10.20	3,558	10.203	0.00%
2022-05-06	0	12.10	11.98	12.90	-	-	0	0	-	10.20	10.10	10.88	-	-	0	-	0.00%
2022-05-05	0	12.10	12.10	12.50	12.10	12.50	7,000	85,900	12.271	10.20	10.20	10.54	10.20	10.54	8,301	10.348	-2.42%
2022-05-04	0	12.40	12.02	12.60	12.10	12.40	15,000	183,600	12.240	10.46	10.14	10.62	10.20	10.46	17,789	10.321	-3.13%
2022-05-03	0	12.80	12.62	13.50	12.40	12.80	4,000	50,800	12.700	10.79	10.64	11.38	10.46	10.79	4,744	10.709	2.40%
2022-04-29	0	12.50	11.90	13.00	12.18	12.50	7,000	85,940	12.277	10.54	10.03	10.96	10.27	10.54	8,301	10.353	2.46%
2022-04-28	0	12.20	11.80	12.50	11.70	12.20	11,000	132,120	12.011	10.29	9.950	10.54	9.866	10.29	13,045	10.128	5.90%
2022-04-27	0	11.52	11.50	11.70	11.50	11.88	32,000	371,000	11.594	9.714	9.697	9.866	9.697	10.02	37,949	9.7763	-4.79%
2022-04-26	0	12.10	12.10	-	12.00	12.30	19,125	232,075	12.135	10.20	10.20	-	10.12	10.37	22,680	10.232	0.83%
2022-04-25	0	12.00	11.02	-	12.00	12.20	3,000	36,200	12.067	10.12	9.292	-	10.12	10.29	3,558	10.175	-4.76%
2022-04-22	0	12.60	12.30	13.00	-	-	0	0	-	10.62	10.37	10.96	-	-	0	-	0.00%
2022-04-21	0	12.60	12.32	12.90	-	-	0	0	-	10.62	10.39	10.88	-	-	0	-	0.00%
2022-04-20	0	12.60	12.40	12.88	-	-	0	0	-	10.62	10.46	10.86	-	-	0	-	0.00%
2022-04-19	0	12.60	12.54	12.60	12.60	13.10	45,000	574,160	12.759	10.62	10.57	10.62	10.62	11.05	53,366	10.759	-6.67%
2022-04-14	0	13.50	13.00	13.80	13.50	13.50	2,000	27,000	13.500	11.38	10.96	11.64	11.38	11.38	2,372	11.384	4.65%
2022-04-13	0	12.90	12.80	12.98	12.90	13.40	19,000	248,740	13.092	10.88	10.79	10.95	10.88	11.30	22,532	11.039	-3.73%
2022-04-12	0	13.40	13.40	13.70	13.40	13.70	48,000	648,520	13.511	11.30	11.30	11.55	11.30	11.55	56,924	11.393	-4.29%
2022-04-11	0	14.00	13.70	14.00	14.00	14.00	3,000	42,000	14.000	11.81	11.55	11.81	11.81	11.81	3,558	11.805	0.00%
2022-04-08	0	14.00	13.72	14.80	14.00	14.00	5,000	70,000	14.000	11.81	11.57	12.48	11.81	11.81	5,930	11.805	0.00%
2022-04-07	0	14.00	13.70	14.00	14.00	14.00	3,000	42,000	14.000	11.81	11.55	11.81	11.81	11.81	3,558	11.805	0.00%
2022-04-06	0	14.00	13.52	14.00	-	-	0	0	-	11.81	11.40	11.81	-	-	0	-	0.00%
2022-04-04	0	14.00	13.52	14.78	14.00	14.00	4,000	56,000	14.000	11.81	11.40	12.46	11.81	11.81	4,744	11.805	0.00%
2022-04-01	0	14.00	13.90	14.80	14.00	14.00	5,000	70,000	14.000	11.81	11.72	12.48	11.81	11.81	5,930	11.805	0.00%
2022-03-31	0	14.00	13.90	14.00	14.00	14.00	4,000	56,000	14.000	11.81	11.72	11.81	11.81	11.81	4,744	11.805	0.00%
2022-03-30	0	14.00	13.52	14.80	14.00	14.00	5,000	70,000	14.000	11.81	11.40	12.48	11.81	11.81	5,930	11.805	-1.41%
2022-03-29	0	14.20	14.00	14.20	14.20	14.20	5,000	71,000	14.200	11.97	11.81	11.97	11.97	11.97	5,930	11.974	1.43%
2022-03-28	0	14.00	14.00	14.58	14.00	14.00	2,000	28,000	14.000	11.81	11.81	12.29	11.81	11.81	2,372	11.805	0.00%
2022-03-25	0	14.00	11.98	14.00	14.00	14.00	3,000	42,000	14.000	11.81	10.10	11.81	11.81	11.81	3,558	11.805	0.00%
2022-03-24	0	14.00	13.52	14.30	14.00	14.00	5,000	70,000	14.000	11.81	11.40	12.06	11.81	11.81	5,930	11.805	0.00%
2022-03-23	0	14.00	13.50	14.00	14.00	14.00	5,000	70,000	14.000	11.81	11.38	11.81	11.81	11.81	5,930	11.805	1.45%
2022-03-22	0	13.80	13.50	14.30	13.80	14.40	10,000	139,980	13.998	11.64	11.38	12.06	11.64	12.14	11,859	11.804	-0.14%
2022-03-21	0	13.82	13.82	14.28	13.82	13.82	2,000	27,640	13.820	11.65	11.65	12.04	11.65	11.65	2,372	11.654	-4.56%
2022-03-18	0	14.48	13.10	-	13.30	14.48	9,100	125,430	13.784	12.21	11.05	-	11.22	12.21	10,792	11.623	3.43%
2022-03-17	0	14.00	13.50	-	12.80	14.00	47,000	628,780	13.378	11.81	11.38	-	10.79	11.81	55,738	11.281	4.01%
2022-03-16	0	13.46	13.00	13.98	13.46	13.46	9,000	121,140	13.460	11.35	10.96	11.79	11.35	11.35	10,673	11.350	-0.44%
2022-03-15	0	13.52	13.04	14.00	13.52	13.52	6,000	81,120	13.520	11.40	11.00	11.81	11.40	11.40	7,115	11.401	-4.79%
2022-03-14	0	14.20	13.72	14.22	-	-	0	0	-	11.97	11.57	11.99	-	-	0	-	0.00%
2022-03-11	0	14.20	13.72	14.50	14.20	14.20	6,000	85,200	14.200	11.97	11.57	12.23	11.97	11.97	7,115	11.974	0.00%
2022-03-10	0	14.20	14.10	14.20	14.20	14.34	12,000	170,960	14.247	11.97	11.89	11.97	11.97	12.09	14,231	12.013	-1.05%
2022-03-09	0	14.35	-	14.44	-	-	0	0	-	12.10	-	12.18	-	-	0	-	0.00%
2022-03-08	0	14.50	14.50	14.58	14.38	14.40	2,000	28,780	14.390	12.10	12.10	12.17	12.00	12.02	2,397	12.009	0.83%
2022-03-07	0	14.38	14.00	14.38	-	-	0	0	-	12.00	11.68	12.00	-	-	0	-	-0.83%
2022-03-04	0	14.50	-	14.68	-	-	0	0	-	12.10	-	12.25	-	-	0	-	0.00%
2022-03-03	0	14.50	-	14.68	-	-	0	0	-	12.10	-	12.25	-	-	0	-	0.00%
2022-03-02	0	14.50	-	14.66	14.50	14.50	5,000	72,500	14.500	12.10	-	12.23	12.10	12.10	5,992	12.100	0.00%
2022-03-01	0	14.50	14.10	14.58	14.10	14.50	9,000	128,500	14.278	12.10	11.77	12.17	11.77	12.10	10,785	11.915	2.84%
2022-02-28	0	14.10	14.10	14.30	14.00	14.50	28,000	395,700	14.132	11.77	11.77	11.93	11.68	12.10	33,552	11.793	-5.37%
2022-02-25	0	14.90	14.50	15.00	14.90	15.00	7,000	104,680	14.954	12.43	12.10	12.52	12.43	12.52	8,388	12.480	1.36%
2022-02-24	0	14.70	14.40	15.00	14.70	15.00	6,000	89,700	14.950	12.27	12.02	12.52	12.27	12.52	7,190	12.476	-3.03%
2022-02-23	0	15.16	-	15.24	15.16	15.16	2,000	30,320	15.160	12.65	-	12.72	12.65	12.65	2,397	12.651	-0.79%
2022-02-22	0	15.28	-	15.50	-	-	0	0	-	12.75	-	12.93	-	-	0	-	0.00%
2022-02-21	0	15.28	-	15.50	-	-	0	0	-	12.75	-	12.93	-	-	0	-	0.00%
2022-02-18	0	15.28	13.10	15.28	-	-	0	0	-	12.75	10.93	12.75	-	-	0	-	-0.78%
2022-02-17	0	15.40	-	15.40	-	-	0	0	-	12.85	-	12.85	-	-	0	-	0.00%
2022-02-16	0	15.40	13.00	15.40	-	-	0	0	-	12.85	10.85	12.85	-	-	0	-	0.00%
2022-02-15	0	15.40	-	15.40	-	-	0	0	-	12.85	-	12.85	-	-	0	-	0.00%
2022-02-14	0	15.40	14.78	15.40	15.50	15.50	1,000	15,500	15.500	12.85	12.33	12.85	12.93	12.93	1,198	12.935	2.53%
2022-02-11	0	15.02	14.78	15.50	-	-	0	0	-	12.53	12.33	12.93	-	-	0	-	0.00%
2022-02-10	0	15.02	14.78	15.50	-	-	0	0	-	12.53	12.33	12.93	-	-	0	-	0.00%
2022-02-09	0	15.02	14.78	15.50	-	-	0	0	-	12.53	12.33	12.93	-	-	0	-	0.00%
2022-02-08	0	15.02	14.78	15.50	15.02	15.02	1,000	15,020	15.020	12.53	12.33	12.93	12.53	12.53	1,198	12.534	-2.34%
2022-02-07	0	15.38	15.02	15.38	-	-	0	0	-	12.83	12.53	12.83	-	-	0	-	0.00%
2022-02-04	0	15.38	15.02	15.38	-	-	0	0	-	12.83	12.53	12.83	-	-	0	-	0.00%
2022-01-31	0	15.38	14.68	15.48	15.38	15.38	1,000	15,380	15.380	12.83	12.25	12.92	12.83	12.83	1,198	12.835	3.78%
2022-01-28	0	14.82	14.68	15.28	-	-	0	0	-	12.37	12.25	12.75	-	-	0	-	0.00%
2022-01-27	0	14.82	14.68	15.50	-	-	0	0	-	12.37	12.25	12.93	-	-	0	-	0.00%
2022-01-26	0	14.82	14.80	15.50	-	-	0	0	-	12.37	12.35	12.93	-	-	0	-	0.00%
2022-01-25	0	14.82	14.60	15.50	14.82	14.82	1,000	14,820	14.820	12.37	12.18	12.93	12.37	12.37	1,198	12.367	-1.20%
2022-01-24	0	15.00	14.82	15.00	-	-	0	0	-	12.52	12.37	12.52	-	-	0	-	0.00%
2022-01-21	0	15.00	14.86	15.00	15.10	15.10	5,000	75,500	15.100	12.52	12.40	12.52	12.60	12.60	5,992	12.601	-0.66%
2022-01-20	0	15.10	14.82	15.50	15.10	15.10	5,000	75,500	15.100	12.60	12.37	12.93	12.60	12.60	5,992	12.601	0.00%
2022-01-19	0	15.10	14.82	15.40	15.10	15.10	10,000	151,000	15.100	12.60	12.37	12.85	12.60	12.60	11,983	12.601	0.00%
2022-01-18	0	15.10	15.10	15.40	-	-	0	0	-	12.60	12.60	12.85	-	-	0	-	0.00%
2022-01-17	0	15.10	14.78	15.40	15.10	15.10	5,000	75,500	15.100	12.60	12.33	12.85	12.60	12.60	5,992	12.601	0.00%
2022-01-14	0	15.10	14.78	15.50	15.10	15.10	5,000	75,500	15.100	12.60	12.33	12.93	12.60	12.60	5,992	12.601	0.00%
2022-01-13	0	15.10	15.10	15.30	-	-	0	0	-	12.60	12.60	12.77	-	-	0	-	0.67%
2022-01-12	0	15.00	15.00	15.50	-	-	0	0	-	12.52	12.52	12.93	-	-	0	-	0.00%
2022-01-11	0	15.00	15.00	15.50	-	-	0	0	-	12.52	12.52	12.93	-	-	0	-	0.00%
2022-01-10	0	15.00	14.78	15.00	15.00	15.00	10,000	150,000	15.000	12.52	12.33	12.52	12.52	12.52	11,983	12.518	0.00%
2022-01-07	0	15.00	15.00	15.50	15.00	15.00	1,000	15,000	15.000	12.52	12.52	12.93	12.52	12.52	1,198	12.518	-1.32%
2022-01-06	0	15.20	15.00	15.30	15.20	15.20	4,000	60,800	15.200	12.68	12.52	12.77	12.68	12.68	4,793	12.685	0.00%
2022-01-05	0	15.20	15.20	15.50	-	-	548	8,165	14.900	12.68	12.68	12.93	-	-	657	12.434	0.00%
2022-01-04	0	15.20	15.00	15.30	15.20	15.20	10,000	152,000	15.200	12.68	12.52	12.77	12.68	12.68	11,983	12.685	1.33%
2022-01-03	0	15.00	15.00	15.20	-	-	0	0	-	12.52	12.52	12.68	-	-	0	-	0.54%
2021-12-31	0	14.92	14.92	15.30	14.92	15.20	7,000	106,120	15.160	12.45	12.45	12.77	12.45	12.68	8,388	12.651	-2.10%
2021-12-30	0	15.24	15.26	-	15.24	15.24	7,000	106,680	15.240	12.72	12.73	-	12.72	12.72	8,388	12.718	0.26%
2021-12-29	0	15.20	14.00	-	15.20	15.20	10,000	152,000	15.200	12.68	11.68	-	12.68	12.68	11,983	12.685	-0.26%
2021-12-28	0	15.24	14.00	15.30	-	-	0	0	-	12.72	11.68	12.77	-	-	0	-	0.00%
2021-12-24	0	15.24	14.00	15.30	-	-	0	0	-	12.72	11.68	12.77	-	-	0	-	0.00%
2021-12-23	0	15.24	14.00	15.24	15.24	15.24	20,000	304,800	15.240	12.72	11.68	12.72	12.72	12.72	23,966	12.718	0.26%
2021-12-22	0	15.20	14.00	15.60	15.20	15.20	3,000	45,600	15.200	12.68	11.68	13.02	12.68	12.68	3,595	12.685	1.33%
2021-12-21	0	15.00	14.00	-	15.00	15.00	4,000	60,000	15.000	12.52	11.68	-	12.52	12.52	4,793	12.518	0.00%
2021-12-20	0	15.00	15.00	15.10	15.00	15.30	14,000	211,200	15.086	12.52	12.52	12.60	12.52	12.77	16,776	12.589	-1.96%
2021-12-17	0	15.30	14.00	15.30	15.30	15.30	3,000	45,900	15.300	12.77	11.68	12.77	12.77	12.77	3,595	12.768	-0.65%
2021-12-16	0	15.40	14.00	15.50	15.40	15.40	15,000	231,000	15.400	12.85	11.68	12.93	12.85	12.85	17,975	12.852	-0.65%
2021-12-15	0	15.50	14.00	15.50	15.30	15.50	24,000	370,400	15.433	12.93	11.68	12.93	12.77	12.93	28,759	12.879	1.31%
2021-12-14	0	15.30	14.00	15.30	15.30	15.50	15,000	230,980	15.399	12.77	11.68	12.77	12.77	12.93	17,975	12.850	-0.65%
2021-12-13	0	15.40	14.00	16.00	15.40	15.40	5,000	77,000	15.400	12.85	11.68	13.35	12.85	12.85	5,992	12.852	0.00%
2021-12-10	0	15.40	14.00	15.60	15.40	15.40	5,000	77,000	15.400	12.85	11.68	13.02	12.85	12.85	5,992	12.852	0.00%
2021-12-09	0	15.40	14.00	15.50	15.40	15.40	5,000	77,000	15.400	12.85	11.68	12.93	12.85	12.85	5,992	12.852	0.00%
2021-12-08	0	15.40	14.00	15.60	15.40	15.50	10,000	154,500	15.450	12.85	11.68	13.02	12.85	12.93	11,983	12.893	-0.65%
2021-12-07	0	15.50	14.00	15.50	15.60	15.60	7,000	109,200	15.600	12.93	11.68	12.93	13.02	13.02	8,388	13.018	-0.64%
2021-12-06	0	15.60	15.40	15.60	15.30	15.60	406,000	6,212,600	15.302	13.02	12.85	13.02	12.77	13.02	486,511	12.770	1.30%
2021-12-03	0	15.40	14.00	15.50	15.40	15.40	6,000	92,400	15.400	12.85	11.68	12.93	12.85	12.85	7,190	12.852	0.00%
2021-12-02	0	15.40	15.40	15.60	15.40	15.50	8,000	123,700	15.463	12.85	12.85	13.02	12.85	12.93	9,586	12.904	-0.65%
2021-12-01	0	15.50	15.40	15.60	15.50	15.50	5,000	77,500	15.500	12.93	12.85	13.02	12.93	12.93	5,992	12.935	0.65%
2021-11-30	0	15.40	15.40	15.50	15.40	15.50	7,000	108,300	15.471	12.85	12.85	12.93	12.85	12.93	8,388	12.911	-0.65%
2021-11-29	0	15.50	14.00	15.50	15.50	15.50	5,000	77,500	15.500	12.93	11.68	12.93	12.93	12.93	5,992	12.935	0.00%
2021-11-26	0	15.50	15.40	15.70	15.50	15.50	5,000	77,500	15.500	12.93	12.85	13.10	12.93	12.93	5,992	12.935	-0.64%
2021-11-25	0	15.60	15.60	16.80	15.60	15.60	3,000	46,800	15.600	13.02	13.02	14.02	13.02	13.02	3,595	13.018	0.00%
2021-11-24	0	15.60	15.50	15.68	15.60	15.60	3,000	46,800	15.600	13.02	12.93	13.09	13.02	13.02	3,595	13.018	0.65%
2021-11-23	0	15.50	15.40	15.70	15.50	15.50	5,000	77,500	15.500	12.93	12.85	13.10	12.93	12.93	5,992	12.935	0.00%
2021-11-22	0	15.50	15.40	15.68	15.50	15.60	6,000	93,100	15.517	12.93	12.85	13.09	12.93	13.02	7,190	12.949	-0.64%
2021-11-19	0	15.60	14.00	14.82	15.60	15.60	5,000	78,000	15.600	13.02	11.68	12.37	13.02	13.02	5,992	13.018	-0.64%
2021-11-18	0	15.70	15.50	15.98	15.70	15.70	5,000	78,500	15.700	13.10	12.93	13.34	13.10	13.10	5,992	13.102	0.19%
2021-11-17	0	15.67	15.50	15.80	-	-	0	0	-	13.08	12.93	13.19	-	-	0	-	0.00%
2021-11-16	0	15.67	15.50	15.98	-	-	0	0	-	13.08	12.93	13.34	-	-	0	-	0.00%
2021-11-15	0	16.00	15.60	16.00	16.00	16.00	1,000	16,000	16.000	13.08	12.75	13.08	13.08	13.08	1,224	13.077	0.00%
2021-11-12	0	16.00	15.80	16.00	16.00	16.20	27,000	432,980	16.036	13.08	12.91	13.08	13.08	13.24	33,036	13.106	3.23%
2021-11-11	0	15.50	15.50	16.80	15.50	15.50	1,658	25,633	15.460	12.67	12.67	13.73	12.67	12.67	2,029	12.636	0.00%
2021-11-10	0	15.50	15.40	16.80	15.50	15.60	33,000	513,720	15.567	12.67	12.59	13.73	12.67	12.75	40,377	12.723	-0.64%
2021-11-09	0	15.60	15.60	-	-	-	0	0	-	12.75	12.75	-	-	-	0	-	0.00%
2021-11-08	0	15.60	15.60	16.00	-	-	0	0	-	12.75	12.75	13.08	-	-	0	-	0.65%
2021-11-05	0	15.50	15.40	15.80	15.50	15.50	3,000	46,500	15.500	12.67	12.59	12.91	12.67	12.67	3,671	12.668	0.00%
2021-11-04	0	15.50	15.40	-	15.50	15.50	11,000	170,500	15.500	12.67	12.59	-	12.67	12.67	13,459	12.668	0.00%
2021-11-03	0	15.50	14.00	-	15.50	15.50	5,000	77,500	15.500	12.67	11.44	-	12.67	12.67	6,118	12.668	-0.64%
2021-11-02	0	15.60	15.50	-	15.60	15.60	5,000	78,000	15.600	12.75	12.67	-	12.75	12.75	6,118	12.750	0.00%
2021-11-01	0	15.60	14.00	-	15.60	15.60	3,000	46,800	15.600	12.75	11.44	-	12.75	12.75	3,671	12.750	0.65%
2021-10-29	0	15.50	15.50	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2021-10-28	0	15.50	15.50	15.80	15.50	15.60	8,000	124,500	15.563	12.67	12.67	12.91	12.67	12.75	9,788	12.719	-0.64%
2021-10-27	0	15.60	15.60	15.68	15.60	15.60	4,000	62,400	15.600	12.75	12.75	12.82	12.75	12.75	4,894	12.750	0.00%
2021-10-26	0	15.60	15.60	15.70	-	-	0	0	-	12.75	12.75	12.83	-	-	0	-	0.00%
2021-10-25	0	15.60	15.60	15.70	-	-	0	0	-	12.75	12.75	12.83	-	-	0	-	0.00%
2021-10-22	0	15.60	14.00	15.60	15.60	15.60	5,000	78,000	15.600	12.75	11.44	12.75	12.75	12.75	6,118	12.750	0.00%
2021-10-21	0	15.60	15.60	15.70	15.60	15.60	5,000	78,000	15.600	12.75	12.75	12.83	12.75	12.75	6,118	12.750	0.65%
2021-10-20	0	15.50	15.50	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.00%
2021-10-19	0	15.50	15.50	-	-	-	0	0	-	12.67	12.67	-	-	-	0	-	0.39%
2021-10-18	0	15.44	15.10	-	-	-	0	0	-	12.62	12.34	-	-	-	0	-	0.00%
2021-10-15	0	15.44	15.30	-	15.44	15.44	4,000	61,760	15.440	12.62	12.50	-	12.62	12.62	4,894	12.619	1.58%
2021-10-12	0	15.20	15.14	15.44	-	-	0	0	-	12.42	12.37	12.62	-	-	0	-	0.00%
2021-10-11	0	15.20	15.20	15.44	-	-	0	0	-	12.42	12.42	12.62	-	-	0	-	0.66%
2021-10-08	0	15.10	15.10	15.44	-	-	0	0	-	12.34	12.34	12.62	-	-	0	-	0.00%
2021-10-07	0	15.10	15.10	15.44	15.10	15.10	1,000	15,100	15.100	12.34	12.34	12.62	12.34	12.34	1,224	12.341	0.00%
2021-10-06	0	15.10	15.10	15.44	15.10	15.20	6,000	91,100	15.183	12.34	12.34	12.62	12.34	12.42	7,341	12.409	-0.66%
2021-10-05	0	15.20	15.00	15.44	15.10	15.20	7,000	106,000	15.143	12.42	12.26	12.62	12.34	12.42	8,565	12.376	0.66%
2021-10-04	0	15.10	15.00	15.44	15.10	15.10	3,000	45,300	15.100	12.34	12.26	12.62	12.34	12.34	3,671	12.341	0.67%
2021-09-30	0	15.00	15.00	15.30	15.00	15.10	7,000	105,400	15.057	12.26	12.26	12.50	12.26	12.34	8,565	12.306	-0.66%
2021-09-29	0	15.10	15.00	15.44	15.10	15.10	5,000	75,500	15.100	12.34	12.26	12.62	12.34	12.34	6,118	12.341	0.00%
2021-09-28	0	15.10	15.10	15.44	-	-	0	0	-	12.34	12.34	12.62	-	-	0	-	0.00%
2021-09-27	0	15.10	15.00	15.20	-	-	0	0	-	12.34	12.26	12.42	-	-	0	-	0.00%
2021-09-24	0	15.10	14.90	15.44	15.00	15.10	15,000	226,000	15.067	12.34	12.18	12.62	12.26	12.34	18,353	12.314	0.67%
2021-09-23	0	15.00	14.90	15.44	15.00	15.00	10,000	150,000	15.000	12.26	12.18	12.62	12.26	12.26	12,235	12.260	0.67%
2021-09-21	0	14.90	14.80	15.44	14.90	15.00	10,000	149,500	14.950	12.18	12.10	12.62	12.18	12.26	12,235	12.219	0.00%
2021-09-20	0	14.90	14.80	15.10	14.90	15.00	10,000	149,500	14.950	12.18	12.10	12.34	12.18	12.26	12,235	12.219	-1.32%
2021-09-17	0	15.10	15.10	15.44	15.10	15.10	7,000	105,700	15.100	12.34	12.34	12.62	12.34	12.34	8,565	12.341	0.00%
2021-09-16	0	15.10	14.62	15.44	15.08	15.10	8,000	120,780	15.098	12.34	11.95	12.62	12.32	12.34	9,788	12.339	0.00%
2021-09-15	0	15.10	15.10	15.44	-	-	0	0	-	12.34	12.34	12.62	-	-	0	-	0.00%
2021-09-14	0	15.10	15.10	15.44	-	-	2,000	30,200	15.100	12.34	12.34	12.62	-	-	2,447	12.341	0.67%
2021-09-13	0	15.00	15.00	15.50	15.00	15.00	1,000	15,000	15.000	12.26	12.26	12.67	12.26	12.26	1,224	12.260	-0.66%
2021-09-10	0	15.10	15.10	15.80	15.10	15.20	2,000	30,300	15.150	12.34	12.34	12.91	12.34	12.42	2,447	12.382	-0.66%
2021-09-09	0	15.20	14.00	15.60	15.20	15.20	5,000	76,000	15.200	12.42	11.44	12.75	12.42	12.42	6,118	12.423	0.66%
2021-09-08	0	15.10	15.10	15.80	-	-	0	0	-	12.34	12.34	12.91	-	-	0	-	0.67%
2021-09-07	0	15.00	15.00	15.50	-	-	0	0	-	12.26	12.26	12.67	-	-	0	-	0.00%
2021-09-06	0	15.00	15.00	15.60	14.90	14.90	1,647	23,893	14.507	12.26	12.26	12.75	12.18	12.18	2,015	11.857	0.67%
2021-09-03	0	14.90	14.90	16.00	-	-	0	0	-	12.18	12.18	13.08	-	-	0	-	0.68%
2021-09-02	0	14.80	14.80	16.50	14.80	14.92	12,000	178,480	14.873	12.10	12.10	13.49	12.10	12.19	14,682	12.156	-0.54%
2021-09-01	0	14.88	14.88	15.90	-	-	0	0	-	12.16	12.16	13.00	-	-	0	-	0.54%
2021-08-31	0	14.80	14.70	15.20	14.80	14.90	20,000	297,000	14.850	12.10	12.01	12.42	12.10	12.18	24,471	12.137	-1.33%
2021-08-30	0	15.00	15.00	15.20	15.00	15.00	2,000	30,000	15.000	12.26	12.26	12.42	12.26	12.26	2,447	12.260	0.67%
2021-08-27	0	14.90	14.90	15.00	14.88	14.90	33,000	491,680	14.899	12.18	12.18	12.26	12.16	12.18	40,377	12.177	1.36%
2021-08-26	0	14.70	14.60	14.98	14.70	14.70	5,000	73,500	14.700	12.01	11.93	12.24	12.01	12.01	6,118	12.014	0.68%
2021-08-25	0	14.60	14.50	15.00	14.60	15.00	70,000	1,036,160	14.802	11.93	11.85	12.26	11.93	12.26	85,648	12.098	-2.67%
2021-08-24	0	15.00	15.00	15.20	15.00	15.00	23,000	345,000	15.000	12.26	12.26	12.42	12.26	12.26	28,141	12.260	0.00%
2021-08-23	0	15.00	15.00	16.00	15.00	15.00	1,000	15,000	15.000	12.26	12.26	13.08	12.26	12.26	1,224	12.260	0.00%
2021-08-20	0	15.00	15.00	16.00	-	-	0	0	-	12.26	12.26	13.08	-	-	0	-	0.00%
2021-08-19	0	15.00	15.00	15.40	15.00	15.02	28,000	420,200	15.007	12.26	12.26	12.59	12.26	12.28	34,259	12.265	-1.06%
2021-08-18	0	15.16	15.00	15.20	15.40	15.42	17,000	261,820	15.401	12.39	12.26	12.42	12.59	12.60	20,800	12.587	-1.56%
2021-08-17	0	15.40	15.00	16.00	15.30	15.40	7,125	109,362	15.349	12.59	12.26	13.08	12.50	12.59	8,718	12.545	0.00%
2021-08-16	0	15.40	15.00	15.40	15.40	15.40	3,000	46,200	15.400	12.59	12.26	12.59	12.59	12.59	3,671	12.586	2.67%
2021-08-13	0	15.00	14.86	15.00	15.00	15.00	5,020	75,300	15.000	12.26	12.15	12.26	12.26	12.26	6,142	12.260	0.00%
2021-08-12	0	15.00	14.80	15.00	15.10	15.20	8,000	121,200	15.150	12.26	12.10	12.26	12.34	12.42	9,788	12.382	-0.66%
2021-08-11	0	15.10	15.10	15.40	-	-	0	0	-	12.34	12.34	12.59	-	-	0	-	0.67%
2021-08-10	0	15.00	14.80	15.18	15.00	15.00	17,000	255,600	15.035	12.26	12.10	12.41	12.26	12.26	20,800	12.288	-1.32%
2021-08-09	0	15.20	15.20	15.40	15.18	15.20	12,000	182,360	15.197	12.42	12.42	12.59	12.41	12.42	14,682	12.420	1.33%
2021-08-06	0	15.00	15.00	15.10	15.00	15.00	9,000	135,000	15.000	12.26	12.26	12.34	12.26	12.26	11,012	12.260	0.67%
2021-08-05	0	14.90	14.90	15.00	14.90	15.00	13,722	205,313	14.962	12.18	12.18	12.26	12.18	12.26	16,789	12.229	-0.67%
2021-08-04	0	15.00	14.88	15.00	15.00	15.00	11,000	165,000	15.000	12.26	12.16	12.26	12.26	12.26	13,459	12.260	0.00%
2021-08-03	0	15.00	14.90	-	14.90	15.00	12,000	179,600	14.967	12.26	12.18	-	12.18	12.26	14,682	12.232	0.00%
2021-08-02	0	15.00	14.90	-	15.00	15.00	6,000	90,000	15.000	12.26	12.18	-	12.26	12.26	7,341	12.260	0.00%
2021-07-30	0	15.00	14.88	15.06	15.00	15.06	16,000	240,240	15.015	12.26	12.16	12.31	12.26	12.31	19,577	12.272	-0.40%
2021-07-29	0	15.06	15.00	15.06	15.06	15.06	6,000	90,360	15.060	12.31	12.26	12.31	12.31	12.31	7,341	12.309	0.00%
2021-07-28	0	15.06	14.82	-	15.06	15.06	4,000	60,240	15.060	12.31	12.11	-	12.31	12.31	4,894	12.309	0.00%
2021-07-27	0	15.06	15.00	15.06	15.06	15.06	12,000	180,720	15.060	12.31	12.26	12.31	12.31	12.31	14,682	12.309	0.00%
2021-07-26	0	15.06	15.06	-	15.06	15.10	43,000	648,380	15.079	12.31	12.31	-	12.31	12.34	52,612	12.324	-0.26%
2021-07-23	0	15.10	15.00	-	-	-	0	0	-	12.34	12.26	-	-	-	0	-	0.00%
2021-07-22	0	15.10	15.00	-	15.10	15.10	4,000	60,400	15.100	12.34	12.26	-	12.34	12.34	4,894	12.341	0.00%
2021-07-21	0	15.10	15.06	15.80	15.00	15.40	10,880	164,876	15.154	12.34	12.31	12.91	12.26	12.59	13,312	12.385	0.67%
2021-07-20	0	15.00	15.00	15.40	-	-	0	0	-	12.26	12.26	12.59	-	-	0	-	0.00%
2021-07-19	0	15.00	15.00	-	-	-	0	0	-	12.26	12.26	-	-	-	0	-	0.00%
2021-07-16	0	15.00	15.00	-	-	-	0	0	-	12.26	12.26	-	-	-	0	-	0.00%
2021-07-15	0	15.00	14.90	-	-	-	0	0	-	12.26	12.18	-	-	-	0	-	0.00%
2021-07-14	0	15.00	14.80	-	-	-	0	0	-	12.26	12.10	-	-	-	0	-	0.00%
2021-07-13	0	15.00	14.68	15.60	-	-	0	0	-	12.26	12.00	12.75	-	-	0	-	0.00%
2021-07-12	0	15.00	14.60	-	15.00	15.00	12,000	180,000	15.000	12.26	11.93	-	12.26	12.26	14,682	12.260	0.00%
2021-07-09	0	15.00	14.60	15.00	-	-	0	0	-	12.26	11.93	12.26	-	-	0	-	0.00%
2021-07-08	0	15.00	14.60	15.00	14.98	15.00	8,000	119,980	14.998	12.26	11.93	12.26	12.24	12.26	9,788	12.257	2.74%
2021-07-07	0	14.60	14.60	15.00	-	-	0	0	-	11.93	11.93	12.26	-	-	0	-	0.00%
2021-07-06	0	14.60	14.60	15.40	14.58	14.58	1,000	14,580	14.580	11.93	11.93	12.59	11.92	11.92	1,224	11.916	-2.67%
2021-07-05	0	15.00	14.58	15.00	15.00	15.00	15,000	225,000	15.000	12.26	11.92	12.26	12.26	12.26	18,353	12.260	0.00%
2021-07-02	0	15.00	15.00	15.30	-	-	0	0	-	12.26	12.26	12.50	-	-	0	-	0.00%
2021-06-30	0	15.00	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2021-06-29	0	15.00	12.30	-	15.00	15.20	16,000	241,200	15.075	12.26	10.05	-	12.26	12.42	19,577	12.321	0.00%
2021-06-28	0	15.00	-	15.00	15.00	15.00	6,000	90,000	15.000	12.26	-	12.26	12.26	12.26	7,341	12.260	0.00%
2021-06-25	0	15.00	14.90	15.20	15.00	15.00	7,000	105,000	15.000	12.26	12.18	12.42	12.26	12.26	8,565	12.260	0.00%
2021-06-24	0	15.00	14.90	15.00	15.00	15.00	26,000	390,000	15.000	12.26	12.18	12.26	12.26	12.26	31,812	12.260	0.00%
2021-06-23	0	15.00	14.50	15.20	15.00	15.00	19,000	285,000	15.000	12.26	11.85	12.42	12.26	12.26	23,247	12.260	0.00%
2021-06-22	0	15.00	14.80	15.00	15.00	15.10	6,000	90,100	15.017	12.26	12.10	12.26	12.26	12.34	7,341	12.273	0.00%
2021-06-21	0	15.00	14.90	15.20	15.00	15.00	7,000	105,000	15.000	12.26	12.18	12.42	12.26	12.26	8,565	12.260	0.00%
2021-06-18	0	15.00	14.80	15.00	15.00	15.20	36,000	541,940	15.054	12.26	12.10	12.26	12.26	12.42	44,047	12.304	-1.32%
2021-06-17	0	15.20	15.00	15.20	15.00	15.20	26,000	390,200	15.008	12.42	12.26	12.42	12.26	12.42	31,812	12.266	1.33%
2021-06-16	0	15.00	15.00	15.20	15.00	15.00	8,000	120,000	15.000	12.26	12.26	12.42	12.26	12.26	9,788	12.260	0.00%
2021-06-15	0	15.00	15.00	15.20	15.00	15.20	7,000	105,600	15.086	12.26	12.26	12.42	12.26	12.42	8,565	12.330	0.00%
2021-06-11	0	15.00	15.00	15.38	15.00	15.06	12,000	180,480	15.040	12.26	12.26	12.57	12.26	12.31	14,682	12.292	-0.27%
2021-06-10	0	15.04	15.04	15.40	15.04	15.10	8,000	120,560	15.070	12.29	12.29	12.59	12.29	12.34	9,788	12.317	-0.40%
2021-06-09	0	15.10	15.10	15.40	-	-	0	0	-	12.34	12.34	12.59	-	-	0	-	0.00%
2021-06-08	0	15.10	15.00	15.10	15.10	15.40	14,000	212,100	15.150	12.34	12.26	12.34	12.34	12.59	17,130	12.382	-1.95%
2021-06-07	0	15.40	15.04	15.40	15.10	15.40	5,000	76,100	15.220	12.59	12.29	12.59	12.34	12.59	6,118	12.439	2.39%
2021-06-04	0	15.04	15.02	15.04	15.02	15.22	28,000	422,080	15.074	12.29	12.28	12.29	12.28	12.44	34,259	12.320	-3.59%
2021-06-03	0	15.60	15.00	15.60	15.16	15.60	19,000	290,720	15.301	12.75	12.26	12.75	12.39	12.75	23,247	12.506	1.56%
2021-06-02	0	15.36	15.18	15.30	15.20	15.50	33,000	506,260	15.341	12.55	12.41	12.50	12.42	12.67	40,377	12.538	-6.34%
2021-06-01	0	16.40	15.16	16.40	15.20	16.54	24,000	368,640	15.360	13.40	12.39	13.40	12.42	13.52	29,365	12.554	7.19%
2021-05-31	0	15.30	15.20	15.30	15.30	16.52	17,000	262,400	15.435	12.50	12.42	12.50	12.50	13.50	20,800	12.615	0.66%
2021-05-28	0	15.20	15.00	15.20	15.20	16.50	37,000	574,180	15.518	12.42	12.26	12.42	12.42	13.49	45,271	12.683	1.20%
2021-05-27	0	15.02	14.50	15.30	15.02	15.50	32,000	489,060	15.283	12.28	11.85	12.50	12.28	12.67	39,153	12.491	-1.83%
2021-05-26	0	15.30	15.20	15.70	15.30	15.70	67,000	1,036,500	15.470	12.50	12.42	12.83	12.50	12.83	81,977	12.644	-3.29%
2021-05-25	0	15.82	15.82	15.90	15.80	15.80	1,000	15,800	15.800	12.93	12.93	13.00	12.91	12.91	1,224	12.913	0.13%
2021-05-24	0	15.80	15.70	16.00	15.80	15.80	1,000	15,800	15.800	12.91	12.83	13.08	12.91	12.91	1,224	12.913	1.15%
2021-05-21	0	15.62	15.62	16.00	15.60	15.60	1,000	15,600	15.600	12.77	12.77	13.08	12.75	12.75	1,224	12.750	0.13%
2021-05-20	0	15.60	15.60	16.00	-	-	0	0	-	12.75	12.75	13.08	-	-	0	-	0.00%
2021-05-18	0	15.60	15.60	16.00	15.60	15.60	2,000	31,220	15.610	12.75	12.75	13.08	12.75	12.75	2,447	12.758	0.00%
2021-05-17	0	15.60	15.60	-	-	-	300	4,638	15.460	12.75	12.75	-	-	-	367	12.635	0.00%
2021-05-14	0	15.60	15.02	16.00	15.60	15.60	6,000	93,600	15.600	12.75	12.28	13.08	12.75	12.75	7,341	12.750	0.00%
2021-05-13	0	15.60	15.60	16.00	-	-	0	0	-	12.75	12.75	13.08	-	-	0	-	0.26%
2021-05-12	0	15.56	15.52	16.00	-	-	0	0	-	12.72	12.68	13.08	-	-	0	-	0.00%
2021-05-11	0	15.56	15.56	16.00	15.22	15.50	6,000	92,140	15.357	12.72	12.72	13.08	12.44	12.67	7,341	12.551	-0.38%
2021-05-10	0	15.62	15.60	16.00	-	-	0	0	-	12.77	12.75	13.08	-	-	0	-	0.00%
2021-05-07	0	15.62	15.60	16.00	-	-	0	0	-	12.77	12.75	13.08	-	-	0	-	0.00%
2021-05-06	0	15.62	15.60	16.00	-	-	0	0	-	12.77	12.75	13.08	-	-	0	-	0.00%
2021-05-05	0	15.62	15.62	16.00	15.60	15.60	4,000	62,400	15.600	12.77	12.77	13.08	12.75	12.75	4,894	12.750	0.13%
2021-05-04	0	15.60	15.60	16.00	-	-	0	0	-	12.75	12.75	13.08	-	-	0	-	0.00%
2021-05-03	0	15.60	15.60	16.00	15.60	15.60	4,000	62,400	15.600	12.75	12.75	13.08	12.75	12.75	4,894	12.750	-2.50%
2021-04-30	0	16.00	15.60	16.00	-	-	0	0	-	13.08	12.75	13.08	-	-	0	-	0.00%
2021-04-29	0	16.00	15.70	16.00	15.70	16.00	27,000	429,500	15.907	13.08	12.83	13.08	12.83	13.08	33,036	13.001	1.91%
2021-04-28	0	15.70	15.70	15.98	15.60	15.66	11,000	172,100	15.645	12.83	12.83	13.06	12.75	12.80	13,459	12.787	0.64%
2021-04-27	0	15.60	15.60	15.98	15.60	15.90	9,000	142,200	15.800	12.75	12.75	13.06	12.75	13.00	11,012	12.913	-0.64%
2021-04-26	0	15.70	15.60	-	-	-	0	0	-	12.83	12.75	-	-	-	0	-	0.00%
2021-04-23	0	15.70	15.70	15.80	-	-	10,000	157,000	15.700	12.83	12.83	12.91	-	-	12,235	12.832	0.00%
2021-04-22	0	15.70	15.70	15.80	-	-	0	0	-	12.83	12.83	12.91	-	-	0	-	0.00%
2021-04-21	0	15.70	15.70	15.80	-	-	0	0	-	12.83	12.83	12.91	-	-	0	-	0.64%
2021-04-20	0	15.60	15.60	15.80	-	-	0	0	-	12.75	12.75	12.91	-	-	0	-	0.00%
2021-04-19	0	15.60	15.60	15.70	15.60	15.70	12,925	202,437	15.662	12.75	12.75	12.83	12.75	12.83	15,814	12.801	-0.64%
2021-04-16	0	15.70	15.62	15.70	15.70	15.70	4,000	62,800	15.700	12.83	12.77	12.83	12.83	12.83	4,894	12.832	0.64%
2021-04-15	0	15.60	15.60	15.70	-	-	0	0	-	12.75	12.75	12.83	-	-	0	-	0.00%
2021-04-14	0	15.60	15.60	15.70	15.02	15.02	1,000	15,020	15.020	12.75	12.75	12.83	12.28	12.28	1,224	12.276	-0.64%
2021-04-13	0	15.70	15.64	15.70	15.70	15.70	5,000	78,500	15.700	12.83	12.78	12.83	12.83	12.83	6,118	12.832	0.00%
2021-04-12	0	15.70	15.60	15.70	15.70	15.70	10,000	157,000	15.700	12.83	12.75	12.83	12.83	12.83	12,235	12.832	0.00%
2021-04-09	0	15.70	15.70	16.00	15.70	16.00	9,000	142,500	15.833	12.83	12.83	13.08	12.83	13.08	11,012	12.941	-1.88%
2021-04-08	0	16.00	15.90	16.00	15.90	16.10	16,000	256,400	16.025	13.08	13.00	13.08	13.00	13.16	19,577	13.097	-0.62%
2021-04-07	0	16.10	15.80	16.10	-	-	0	0	-	13.16	12.91	13.16	-	-	0	-	0.00%
2021-04-01	0	16.10	15.80	16.10	16.00	16.10	27,000	432,200	16.007	13.16	12.91	13.16	13.08	13.16	33,036	13.083	1.90%
2021-03-31	0	15.80	15.80	16.00	15.80	16.00	2,000	31,800	15.900	12.91	12.91	13.08	12.91	13.08	2,447	12.995	-1.25%
2021-03-30	0	16.00	15.80	-	16.00	16.00	6,000	96,000	16.000	13.08	12.91	-	13.08	13.08	7,341	13.077	1.27%
2021-03-29	0	15.80	15.80	15.90	15.80	15.80	10,000	158,000	15.800	12.91	12.91	13.00	12.91	12.91	12,235	12.913	0.51%
2021-03-26	0	15.72	15.60	15.90	-	-	0	0	-	12.85	12.75	13.00	-	-	0	-	0.00%
2021-03-25	0	15.72	15.72	15.90	-	-	0	0	-	12.85	12.85	13.00	-	-	0	-	0.13%
2021-03-24	0	15.70	15.60	15.90	15.70	15.70	6,000	94,200	15.700	12.83	12.75	13.00	12.83	12.83	7,341	12.832	0.64%
2021-03-23	0	15.60	15.60	15.90	15.60	15.72	20,000	313,700	15.685	12.75	12.75	13.00	12.75	12.85	24,471	12.819	-0.64%
2021-03-22	0	15.70	15.70	16.00	15.70	15.70	4,000	62,800	15.700	12.83	12.83	13.08	12.83	12.83	4,894	12.832	-1.88%
2021-03-19	0	16.00	15.60	16.00	16.00	16.00	6,000	96,000	16.000	13.08	12.75	13.08	13.08	13.08	7,341	13.077	0.00%
2021-03-18	0	16.00	15.90	16.00	-	-	0	0	-	13.08	13.00	13.08	-	-	0	-	0.00%
2021-03-17	0	16.00	15.80	16.10	-	-	0	0	-	13.08	12.91	13.16	-	-	0	-	0.00%
2021-03-16	0	16.00	15.80	16.00	-	-	0	0	-	13.08	12.91	13.08	-	-	0	-	0.00%
2021-03-15	0	16.00	15.70	16.00	15.50	16.00	7,500	116,800	15.573	13.08	12.83	13.08	12.67	13.08	9,177	12.728	0.00%
2021-03-12	0	16.00	15.80	16.00	16.00	16.00	12,000	192,000	16.000	13.08	12.91	13.08	13.08	13.08	14,682	13.077	-1.23%
2021-03-11	0	16.20	15.80	16.20	16.20	16.20	6,000	97,200	16.200	13.24	12.91	13.24	13.24	13.24	7,341	13.240	3.85%
2021-03-10	0	15.60	15.50	16.20	15.60	15.60	2,000	31,200	15.600	12.75	12.67	13.24	12.75	12.75	2,447	12.750	0.91%
2021-03-09	0	15.46	15.46	-	15.44	15.46	5,000	77,260	15.452	12.64	12.64	-	12.62	12.64	6,118	12.629	0.06%
2021-03-08	0	15.45	15.40	-	-	-	0	0	-	12.63	12.59	-	-	-	0	-	-0.00%
2021-03-05	0	15.60	15.60	16.20	15.38	15.60	10,000	154,460	15.446	12.63	12.63	13.11	12.45	12.63	12,354	12.503	1.43%
2021-03-04	0	15.38	15.38	16.20	15.36	15.40	10,000	153,800	15.380	12.45	12.45	13.11	12.43	12.47	12,354	12.449	0.39%
2021-03-03	0	15.32	15.32	16.02	15.30	15.30	4,000	61,200	15.300	12.40	12.40	12.97	12.38	12.38	4,942	12.384	0.66%
2021-03-02	0	15.22	15.22	16.20	15.20	15.52	4,000	61,160	15.290	12.32	12.32	13.11	12.30	12.56	4,942	12.376	0.13%
2021-03-01	0	15.20	15.00	15.40	15.20	15.40	8,000	121,820	15.228	12.30	12.14	12.47	12.30	12.47	9,883	12.326	-1.81%
2021-02-26	0	15.48	15.00	15.48	-	-	0	0	-	12.53	12.14	12.53	-	-	0	-	0.00%
2021-02-25	0	15.48	15.04	15.48	14.68	15.48	25,000	380,520	15.221	12.53	12.17	12.53	11.88	12.53	30,885	12.320	3.20%
2021-02-24	0	15.00	15.00	15.50	14.22	14.22	7,000	99,540	14.220	12.14	12.14	12.55	11.51	11.51	8,648	11.510	-3.23%
2021-02-23	0	15.50	15.12	15.70	15.10	15.50	13,427	205,822	15.329	12.55	12.24	12.71	12.22	12.55	16,588	12.408	0.78%
2021-02-22	0	15.38	15.38	15.40	14.90	15.38	53,000	800,160	15.097	12.45	12.45	12.47	12.06	12.45	65,477	12.220	7.55%
2021-02-19	0	14.30	14.22	15.00	-	-	0	0	-	11.58	11.51	12.14	-	-	0	-	0.00%
2021-02-18	0	14.30	14.10	14.36	14.36	14.36	8,000	114,880	14.360	11.58	11.41	11.62	11.62	11.62	9,883	11.624	-0.42%
2021-02-17	0	14.36	14.36	15.00	-	-	0	0	-	11.62	11.62	12.14	-	-	0	-	0.98%
2021-02-16	0	14.22	14.22	15.00	14.22	14.22	2,000	28,440	14.220	11.51	11.51	12.14	11.51	11.51	2,471	11.510	0.99%
2021-02-11	0	14.08	14.08	15.00	-	-	0	0	-	11.40	11.40	12.14	-	-	0	-	0.00%
2021-02-10	0	14.08	14.08	15.00	-	-	0	0	-	11.40	11.40	12.14	-	-	0	-	0.57%
2021-02-09	0	14.00	14.00	15.00	-	-	0	0	-	11.33	11.33	12.14	-	-	0	-	0.00%
2021-02-08	0	14.00	14.00	15.00	14.00	14.00	1,000	14,000	14.000	11.33	11.33	12.14	11.33	11.33	1,235	11.332	0.00%
2021-02-05	0	14.00	13.88	14.30	14.00	14.30	7,000	98,320	14.046	11.33	11.24	11.58	11.33	11.58	8,648	11.369	0.72%
2021-02-04	0	13.90	13.80	14.30	13.90	14.14	9,000	126,320	14.036	11.25	11.17	11.58	11.25	11.45	11,119	11.361	-4.01%
2021-02-03	0	14.48	14.12	14.60	14.60	14.60	1,000	14,600	14.600	11.72	11.43	11.82	11.82	11.82	1,235	11.818	1.83%
2021-02-02	0	14.22	14.22	14.60	-	-	0	0	-	11.51	11.51	11.82	-	-	0	-	0.14%
2021-02-01	0	14.20	14.20	14.50	14.02	14.02	2,000	28,040	14.020	11.49	11.49	11.74	11.35	11.35	2,471	11.348	-2.07%
2021-01-29	0	14.50	14.30	15.00	-	-	0	0	-	11.74	11.58	12.14	-	-	0	-	0.00%
2021-01-28	0	14.50	14.30	14.50	14.50	14.50	8,000	116,000	14.500	11.74	11.58	11.74	11.74	11.74	9,883	11.737	-0.14%
2021-01-27	0	14.52	14.52	14.72	14.50	14.52	3,000	43,520	14.507	11.75	11.75	11.91	11.74	11.75	3,706	11.742	-2.42%
2021-01-26	0	14.88	14.60	14.88	-	-	0	0	-	12.04	11.82	12.04	-	-	0	-	0.00%
2021-01-25	0	14.88	14.80	15.40	14.88	14.88	4,000	59,520	14.880	12.04	11.98	12.47	12.04	12.04	4,942	12.045	0.00%
2021-01-22	0	14.88	14.82	14.88	14.88	14.88	5,000	74,400	14.880	12.04	12.00	12.04	12.04	12.04	6,177	12.045	0.54%
2021-01-21	0	14.80	14.80	15.10	14.50	15.18	2,000	29,680	14.840	11.98	11.98	12.22	11.74	12.29	2,471	12.012	-1.46%
2021-01-20	0	15.02	15.00	15.20	15.00	15.02	9,000	135,220	15.024	12.16	12.14	12.30	12.14	12.16	11,119	12.161	-1.18%
2021-01-19	0	15.20	15.00	15.20	15.20	15.20	6,000	91,200	15.200	12.30	12.14	12.30	12.30	12.30	7,413	12.304	1.33%
2021-01-18	0	15.00	14.70	15.00	14.98	15.00	33,000	494,800	14.994	12.14	11.90	12.14	12.13	12.14	40,769	12.137	1.21%
2021-01-15	0	14.82	14.68	14.82	14.82	14.82	2,000	29,640	14.820	12.00	11.88	12.00	12.00	12.00	2,471	11.996	0.95%
2021-01-14	0	14.68	14.50	14.78	14.68	14.68	6,000	88,080	14.680	11.88	11.74	11.96	11.88	11.88	7,413	11.883	1.24%
2021-01-13	0	14.50	14.50	14.78	14.50	14.50	39,000	565,500	14.500	11.74	11.74	11.96	11.74	11.74	48,181	11.737	0.00%
2021-01-12	0	14.50	14.40	14.60	14.50	14.50	20,000	290,000	14.500	11.74	11.66	11.82	11.74	11.74	24,708	11.737	-0.68%
2021-01-11	0	14.60	14.50	14.80	14.50	14.60	13,158	191,614	14.563	11.82	11.74	11.98	11.74	11.82	16,256	11.788	0.69%
2021-01-08	0	14.50	14.50	14.98	-	-	0	0	-	11.74	11.74	12.13	-	-	0	-	0.00%
2021-01-07	0	14.50	14.50	14.66	14.50	14.50	8,175	118,520	14.498	11.74	11.74	11.87	11.74	11.74	10,100	11.735	0.00%
2021-01-06	0	14.50	14.50	14.80	-	-	0	0	-	11.74	11.74	11.98	-	-	0	-	0.00%
2021-01-05	0	14.50	14.40	14.50	-	-	0	0	-	11.74	11.66	11.74	-	-	0	-	0.00%
2021-01-04	0	14.50	14.30	14.60	14.48	14.50	25,000	362,300	14.492	11.74	11.58	11.82	11.72	11.74	30,885	11.730	2.11%
2020-12-31	0	14.20	14.20	14.48	-	-	0	0	-	11.49	11.49	11.72	-	-	0	-	0.00%
2020-12-30	0	14.20	14.20	14.48	14.20	14.30	20,000	285,900	14.295	11.49	11.49	11.72	11.49	11.58	24,708	11.571	0.00%
2020-12-29	0	14.20	14.00	14.30	-	-	0	0	-	11.49	11.33	11.58	-	-	0	-	0.00%
2020-12-28	0	14.20	13.92	14.20	14.00	14.20	4,000	56,600	14.150	11.49	11.27	11.49	11.33	11.49	4,942	11.454	1.43%
2020-12-24	0	14.00	13.80	14.20	14.00	14.00	2,000	28,000	14.000	11.33	11.17	11.49	11.33	11.33	2,471	11.332	0.00%
2020-12-23	0	14.00	13.82	14.10	14.00	14.00	13,000	182,000	14.000	11.33	11.19	11.41	11.33	11.33	16,060	11.332	1.45%
2020-12-22	0	13.80	13.80	14.00	-	-	0	0	-	11.17	11.17	11.33	-	-	0	-	0.73%
2020-12-21	0	13.70	13.70	14.00	-	-	0	0	-	11.09	11.09	11.33	-	-	0	-	0.74%
2020-12-18	0	13.60	13.60	14.00	-	-	0	0	-	11.01	11.01	11.33	-	-	0	-	0.00%
2020-12-17	0	13.60	13.48	14.00	13.46	13.60	8,000	108,140	13.518	11.01	10.91	11.33	10.90	11.01	9,883	10.942	0.74%
2020-12-16	0	13.50	13.50	13.60	13.50	13.50	2,000	27,000	13.500	10.93	10.93	11.01	10.93	10.93	2,471	10.927	0.00%
2020-12-15	0	13.50	13.50	13.56	13.50	13.50	6,000	81,000	13.500	10.93	10.93	10.98	10.93	10.93	7,413	10.927	-0.44%
2020-12-14	0	13.56	13.50	14.00	-	-	0	0	-	10.98	10.93	11.33	-	-	0	-	0.00%
2020-12-11	0	13.56	13.46	14.00	13.46	13.56	28,443	384,778	13.528	10.98	10.90	11.33	10.90	10.98	35,139	10.950	0.89%
2020-12-10	0	13.44	13.44	13.56	13.44	13.44	6,000	80,640	13.440	10.88	10.88	10.98	10.88	10.88	7,413	10.879	-0.44%
2020-12-09	0	13.50	13.40	13.54	12.80	13.56	16,000	214,620	13.414	10.93	10.85	10.96	10.36	10.98	19,767	10.858	-0.30%
2020-12-08	0	13.54	13.50	13.56	13.54	13.54	7,000	94,780	13.540	10.96	10.93	10.98	10.96	10.96	8,648	10.960	-0.15%
2020-12-07	0	13.56	13.50	13.56	13.56	13.56	42,000	569,520	13.560	10.98	10.93	10.98	10.98	10.98	51,888	10.976	-2.16%
2020-12-04	0	13.86	13.80	13.86	13.90	14.00	30,000	418,300	13.943	11.22	11.17	11.22	11.25	11.33	37,063	11.286	1.91%
2020-12-03	0	13.60	13.42	13.60	13.56	13.60	74,000	1,003,480	13.561	11.01	10.86	11.01	10.98	11.01	91,421	10.976	0.00%
2020-12-02	0	13.60	13.42	13.60	-	-	0	0	-	11.01	10.86	11.01	-	-	0	-	0.00%
2020-12-01	0	13.60	13.40	13.70	13.60	13.80	20,000	272,800	13.640	11.01	10.85	11.09	11.01	11.17	24,708	11.041	0.00%
2020-11-30	0	13.60	13.30	13.60	13.30	13.60	7,000	94,300	13.471	11.01	10.77	11.01	10.77	11.01	8,648	10.904	1.49%
2020-11-27	0	13.40	13.30	13.60	13.26	13.40	31,000	414,620	13.375	10.85	10.77	11.01	10.73	10.85	38,298	10.826	0.00%
2020-11-26	0	13.40	13.10	13.40	13.40	13.60	8,000	108,380	13.548	10.85	10.60	10.85	10.85	11.01	9,883	10.966	2.29%
2020-11-25	0	13.10	13.00	13.50	13.10	13.10	6,000	78,600	13.100	10.60	10.52	10.93	10.60	10.60	7,413	10.604	0.77%
2020-11-24	0	13.00	13.00	13.20	13.00	13.00	10,000	130,000	13.000	10.52	10.52	10.68	10.52	10.52	12,354	10.523	1.40%
2020-11-23	0	12.82	12.80	13.60	12.82	12.82	3,000	38,460	12.820	10.38	10.36	11.01	10.38	10.38	3,706	10.377	0.16%
2020-11-20	0	12.80	12.80	13.00	-	-	0	0	-	10.36	10.36	10.52	-	-	0	-	0.00%
2020-11-19	0	12.80	12.80	13.00	-	-	0	0	-	10.36	10.36	10.52	-	-	0	-	0.00%
2020-11-18	0	12.80	12.70	13.00	-	-	0	0	-	10.36	10.28	10.52	-	-	0	-	0.00%
2020-11-17	0	12.80	12.70	13.00	12.80	12.82	14,000	179,280	12.806	10.36	10.28	10.52	10.36	10.38	17,296	10.365	3.31%
2020-11-16	0	12.70	12.70	12.80	12.60	12.60	5,000	63,000	12.600	10.03	10.03	10.11	9.950	9.950	6,332	9.9500	0.79%
2020-11-13	0	12.60	12.50	12.70	12.60	12.60	3,000	37,800	12.600	9.950	9.871	10.03	9.950	9.950	3,799	9.9500	1.61%
2020-11-12	0	12.40	12.40	12.60	-	-	0	0	-	9.792	9.792	9.950	-	-	0	-	0.00%
2020-11-11	0	12.40	12.38	12.60	12.40	12.60	25,000	312,600	12.504	9.792	9.776	9.950	9.792	9.950	31,658	9.8742	-0.80%
2020-11-10	0	12.50	12.34	-	12.50	12.50	19,000	237,500	12.500	9.871	9.745	-	9.871	9.871	24,060	9.8711	1.46%
2020-11-09	0	12.32	12.32	12.50	12.32	12.34	3,000	36,980	12.327	9.729	9.729	9.871	9.729	9.745	3,799	9.7342	-0.65%
2020-11-06	0	12.40	12.30	12.50	12.30	12.40	21,000	258,800	12.324	9.792	9.713	9.871	9.713	9.792	26,593	9.7319	1.31%
2020-11-05	0	12.24	12.24	12.30	12.22	12.22	1,000	12,220	12.220	9.666	9.666	9.713	9.650	9.650	1,266	9.6499	0.33%
2020-11-04	0	12.20	12.20	12.30	12.20	12.30	9,000	110,600	12.289	9.634	9.634	9.713	9.634	9.713	11,397	9.7043	-0.81%
2020-11-03	0	12.30	12.20	12.30	12.20	12.30	6,000	73,300	12.217	9.713	9.634	9.713	9.634	9.713	7,598	9.6473	0.82%
2020-11-02	0	12.20	12.10	12.30	-	-	0	0	-	9.634	9.555	9.713	-	-	0	-	0.00%
2020-10-30	0	12.20	12.10	12.30	-	-	0	0	-	9.634	9.555	9.713	-	-	0	-	0.00%
2020-10-29	0	12.20	12.06	12.20	12.20	12.20	1,000	12,200	12.200	9.634	9.524	9.634	9.634	9.634	1,266	9.6342	1.16%
2020-10-28	0	12.06	12.04	12.18	12.06	12.10	16,000	193,100	12.069	9.524	9.508	9.618	9.524	9.555	20,261	9.5305	-0.33%
2020-10-27	0	12.10	12.08	12.20	12.00	12.10	6,000	72,500	12.083	9.555	9.539	9.634	9.476	9.555	7,598	9.5420	-0.82%
2020-10-23	0	12.20	12.18	12.22	12.20	12.22	15,000	183,140	12.209	9.634	9.618	9.650	9.634	9.650	18,995	9.6415	-0.81%
2020-10-22	0	12.30	12.20	12.30	12.30	12.30	3,000	36,900	12.300	9.713	9.634	9.713	9.713	9.713	3,799	9.7131	0.00%
2020-10-21	0	12.30	12.20	12.30	12.30	12.30	7,000	86,100	12.300	9.713	9.634	9.713	9.713	9.713	8,864	9.7131	0.00%
2020-10-20	0	12.30	12.22	12.30	12.30	12.30	1,000	12,300	12.300	9.713	9.650	9.713	9.713	9.713	1,266	9.7131	0.00%
2020-10-19	0	12.30	12.20	12.30	12.30	12.30	14,000	172,200	12.300	9.713	9.634	9.713	9.713	9.713	17,729	9.7131	0.00%
2020-10-16	0	12.30	12.12	12.30	12.30	12.30	2,000	24,600	12.300	9.713	9.571	9.713	9.713	9.713	2,533	9.7131	-0.97%
2020-10-15	0	12.42	12.20	12.42	-	-	0	0	-	9.808	9.634	9.808	-	-	0	-	-0.32%
2020-10-14	0	12.46	12.34	12.48	12.30	12.46	20,000	247,560	12.378	9.839	9.745	9.855	9.713	9.839	25,327	9.7747	2.98%
2020-10-12	0	12.10	12.06	12.12	12.10	12.12	12,000	145,240	12.103	9.555	9.524	9.571	9.555	9.571	15,196	9.5578	0.83%
2020-10-09	0	12.00	12.00	12.16	-	-	0	0	-	9.476	9.476	9.603	-	-	0	-	0.00%
2020-10-08	0	12.00	12.00	12.08	12.00	12.08	52,000	624,760	12.015	9.476	9.476	9.539	9.476	9.539	65,849	9.4878	-0.50%
2020-10-07	0	12.06	12.04	12.06	12.06	12.10	69,000	832,700	12.068	9.524	9.508	9.524	9.524	9.555	87,377	9.5300	-0.17%
2020-10-06	0	12.08	12.08	13.60	12.08	12.10	26,000	314,480	12.095	9.539	9.539	10.74	9.539	9.555	32,925	9.5515	0.00%
2020-10-05	0	12.08	12.08	12.16	12.08	12.16	11,000	133,020	12.093	9.539	9.539	9.603	9.539	9.603	13,930	9.5494	-0.66%
2020-09-30	0	12.16	12.08	12.16	12.10	12.16	11,000	133,160	12.105	9.603	9.539	9.603	9.555	9.603	13,930	9.5595	0.50%
2020-09-29	0	12.10	12.06	12.16	12.10	12.10	2,000	24,200	12.100	9.555	9.524	9.603	9.555	9.555	2,533	9.5552	0.33%
2020-09-28	0	12.06	12.06	12.14	-	-	0	0	-	9.524	9.524	9.587	-	-	0	-	0.17%
2020-09-25	0	12.04	12.02	12.26	-	-	0	0	-	9.508	9.492	9.682	-	-	0	-	0.00%
2020-09-24	0	12.04	12.04	12.16	12.04	12.10	23,000	278,240	12.097	9.508	9.508	9.603	9.508	9.555	29,126	9.5531	-0.99%
2020-09-23	0	12.16	12.12	12.16	12.14	12.16	38,000	461,380	12.142	9.603	9.571	9.603	9.587	9.603	48,120	9.5880	0.16%
2020-09-22	0	12.14	12.12	12.16	12.14	12.14	10,000	121,400	12.140	9.587	9.571	9.603	9.587	9.587	12,663	9.5868	-0.16%
2020-09-21	0	12.16	12.14	12.16	12.14	12.16	13,000	157,880	12.145	9.603	9.587	9.603	9.587	9.603	16,462	9.5904	0.00%
2020-09-18	0	12.16	12.16	12.26	12.16	12.26	18,000	218,980	12.166	9.603	9.603	9.682	9.603	9.682	22,794	9.6070	0.00%
2020-09-17	0	12.16	12.16	12.24	12.16	12.16	20,000	243,200	12.160	9.603	9.603	9.666	9.603	9.603	25,327	9.6026	0.00%
2020-09-16	0	12.16	12.16	12.26	12.16	12.18	12,000	145,960	12.163	9.603	9.603	9.682	9.603	9.618	15,196	9.6052	-0.16%
2020-09-15	0	12.18	12.16	12.20	12.18	12.20	22,000	268,000	12.182	9.618	9.603	9.634	9.618	9.634	27,859	9.6198	-0.16%
2020-09-14	0	12.20	12.18	12.26	12.20	12.20	4,000	48,800	12.200	9.634	9.618	9.682	9.634	9.634	5,065	9.6342	0.00%
2020-09-11	0	12.20	12.18	12.26	12.20	12.20	12,000	146,400	12.200	9.634	9.618	9.682	9.634	9.634	15,196	9.6342	0.00%
2020-09-10	0	12.20	12.20	12.26	12.20	12.20	8,000	97,600	12.200	9.634	9.634	9.682	9.634	9.634	10,131	9.6342	-0.33%
2020-09-09	0	12.24	12.18	12.24	12.20	12.26	37,000	452,640	12.234	9.666	9.618	9.666	9.634	9.682	46,854	9.6606	0.33%
2020-09-08	0	12.20	12.18	12.28	12.20	12.20	8,000	97,600	12.200	9.634	9.618	9.697	9.634	9.634	10,131	9.6342	0.00%
2020-09-07	0	12.20	12.20	12.30	12.20	12.24	45,000	550,000	12.222	9.634	9.634	9.713	9.634	9.666	56,985	9.6517	-0.33%
2020-09-04	0	12.24	12.20	12.26	12.18	12.24	24,000	293,080	12.212	9.666	9.634	9.682	9.618	9.666	30,392	9.6434	-0.16%
2020-09-03	0	12.26	12.22	12.26	12.18	12.26	44,000	538,200	12.232	9.682	9.650	9.682	9.618	9.682	55,718	9.6593	0.00%
2020-09-02	0	12.26	12.20	12.26	12.20	12.26	42,000	513,120	12.217	9.682	9.634	9.682	9.634	9.682	53,186	9.6477	0.00%
2020-09-01	0	12.26	12.20	12.28	12.26	12.26	45,000	551,700	12.260	9.682	9.634	9.697	9.682	9.682	56,985	9.6815	0.00%
2020-08-31	0	12.26	12.20	12.28	12.10	12.26	42,000	513,380	12.223	9.682	9.634	9.697	9.555	9.682	53,186	9.6526	0.49%
2020-08-28	0	12.20	12.10	12.26	11.98	12.30	147,865	1,787,340	12.088	9.634	9.555	9.682	9.460	9.713	187,246	9.5454	1.84%
2020-08-27	0	11.98	11.30	11.98	11.98	11.98	5,000	59,900	11.980	9.460	8.923	9.460	9.460	9.460	6,332	9.4604	0.67%
2020-08-26	0	11.90	11.80	11.98	-	-	0	0	-	9.397	9.318	9.460	-	-	0	-	0.00%
2020-08-25	0	11.90	11.80	12.00	11.90	11.90	4,000	47,600	11.900	9.397	9.318	9.476	9.397	9.397	5,065	9.3972	-0.83%
2020-08-24	0	12.00	11.80	12.00	12.00	12.00	1,000	12,000	12.000	9.476	9.318	9.476	9.476	9.476	1,266	9.4762	0.84%
2020-08-21	0	11.90	11.80	12.00	11.90	11.90	5,000	59,500	11.900	9.397	9.318	9.476	9.397	9.397	6,332	9.3972	0.00%
2020-08-20	0	11.90	11.80	12.20	-	-	0	0	-	9.397	9.318	9.634	-	-	0	-	0.00%
2020-08-19	0	11.90	11.90	12.00	11.90	11.90	8,000	95,200	11.900	9.397	9.397	9.476	9.397	9.397	10,131	9.3972	0.00%
2020-08-18	0	11.90	11.90	12.00	11.90	12.00	13,000	155,500	11.962	9.397	9.397	9.476	9.397	9.476	16,462	9.4458	-0.34%
2020-08-17	0	11.94	11.90	11.94	11.90	12.00	23,550	281,195	11.940	9.429	9.397	9.429	9.397	9.476	29,822	9.4291	-0.50%
2020-08-14	0	12.00	11.92	12.00	12.00	12.00	19,000	228,000	12.000	9.476	9.413	9.476	9.476	9.476	24,060	9.4762	0.00%
2020-08-13	0	12.00	11.96	12.00	12.00	12.00	18,000	216,600	12.033	9.476	9.445	9.476	9.476	9.476	22,794	9.5025	0.00%
2020-08-12	0	12.00	11.90	12.10	12.00	12.10	30,000	360,760	12.025	9.476	9.397	9.555	9.476	9.555	37,990	9.4962	-1.64%
2020-08-11	0	12.20	12.10	12.30	12.20	12.44	55,000	677,060	12.310	9.634	9.555	9.713	9.634	9.824	69,648	9.7212	1.67%
2020-08-10	0	12.00	11.80	12.20	12.00	12.20	9,000	108,600	12.067	9.476	9.318	9.634	9.476	9.634	11,397	9.5289	-2.44%
2020-08-07	0	12.30	12.10	12.40	12.30	12.50	12,000	148,600	12.383	9.713	9.555	9.792	9.713	9.871	15,196	9.7789	-0.81%
2020-08-06	0	12.40	12.24	12.50	12.30	13.10	17,000	211,600	12.447	9.792	9.666	9.871	9.713	10.34	21,528	9.8293	-5.34%
2020-08-05	0	13.10	13.00	13.10	-	-	0	0	-	10.34	10.27	10.34	-	-	0	-	0.00%
2020-08-04	0	13.10	11.88	13.10	13.10	13.10	3,000	39,300	13.100	10.34	9.381	10.34	10.34	10.34	3,799	10.345	-0.76%
2020-08-03	0	13.20	12.80	13.60	-	-	0	0	-	10.42	10.11	10.74	-	-	0	-	0.00%
2020-07-31	0	13.20	12.90	13.50	13.20	13.20	1,036	13,660	13.185	10.42	10.19	10.66	10.42	10.42	1,312	10.412	1.54%
2020-07-30	0	13.00	12.80	13.00	-	-	0	0	-	10.27	10.11	10.27	-	-	0	-	0.00%
2020-07-29	0	13.00	13.00	13.20	13.00	13.00	12,067	156,862	12.999	10.27	10.27	10.42	10.27	10.27	15,281	10.265	0.15%
2020-07-28	0	12.98	12.00	12.98	-	-	0	0	-	10.25	9.476	10.25	-	-	0	-	0.00%
2020-07-27	0	12.98	10.10	13.20	-	-	0	0	-	10.25	7.976	10.42	-	-	0	-	0.00%
2020-07-24	0	12.98	11.00	13.60	-	-	0	0	-	10.25	8.687	10.74	-	-	0	-	0.00%
2020-07-23	0	12.98	11.00	12.98	-	-	0	0	-	10.25	8.687	10.25	-	-	0	-	0.00%
2020-07-22	0	12.98	12.50	14.00	-	-	0	0	-	10.25	9.871	11.06	-	-	0	-	0.00%
2020-07-21	0	12.98	12.00	14.00	-	-	273	3,248	11.897	10.25	9.476	11.06	-	-	346	9.3952	0.00%
2020-07-20	0	12.98	12.84	13.08	-	-	0	0	-	10.25	10.14	10.33	-	-	0	-	0.00%
2020-07-17	0	12.98	10.10	13.00	-	-	0	0	-	10.25	7.976	10.27	-	-	0	-	0.00%
2020-07-16	0	12.98	12.98	13.00	12.98	12.98	1,000	12,980	12.980	10.25	10.25	10.27	10.25	10.25	1,266	10.250	0.00%
2020-07-15	0	12.98	12.52	13.10	-	-	0	0	-	10.25	9.887	10.34	-	-	0	-	0.00%
2020-07-14	0	12.98	12.98	13.00	-	-	1,000	12,980	12.980	10.25	10.25	10.27	-	-	1,266	10.250	0.00%
2020-07-13	0	12.98	12.10	13.00	-	-	0	0	-	10.25	9.555	10.27	-	-	0	-	0.00%
2020-07-10	0	12.98	11.38	13.00	-	-	0	0	-	10.25	8.987	10.27	-	-	0	-	0.00%
2020-07-09	0	12.98	12.80	12.98	12.22	12.98	5,000	63,660	12.732	10.25	10.11	10.25	9.650	10.25	6,332	10.054	-0.15%
2020-07-08	0	13.00	13.00	13.10	13.00	13.00	3,000	39,000	13.000	10.27	10.27	10.34	10.27	10.27	3,799	10.266	0.00%
2020-07-07	0	13.00	13.00	13.10	13.00	13.00	1,000	13,000	13.000	10.27	10.27	10.34	10.27	10.27	1,266	10.266	1.40%
2020-07-06	0	12.82	12.82	13.20	-	-	548	6,904	12.599	10.12	10.12	10.42	-	-	694	9.9489	0.00%
2020-07-03	0	12.82	12.80	13.22	12.04	12.82	12,950	161,894	12.501	10.12	10.11	10.44	9.508	10.12	16,399	9.8722	-2.88%
2020-07-02	0	13.20	12.00	13.20	-	-	0	0	-	10.42	9.476	10.42	-	-	0	-	-0.75%
2020-06-30	0	13.30	10.24	13.30	-	-	0	0	-	10.50	8.086	10.50	-	-	0	-	0.00%
2020-06-29	0	13.30	12.90	13.30	13.00	13.30	14,000	182,640	13.046	10.50	10.19	10.50	10.27	10.50	17,729	10.302	2.31%
2020-06-26	0	13.00	13.00	13.30	13.00	13.00	10,000	130,000	13.000	10.27	10.27	10.50	10.27	10.27	12,663	10.266	-0.15%
2020-06-24	0	13.02	13.02	13.30	13.02	13.02	7,000	91,540	13.077	10.28	10.28	10.50	10.28	10.28	8,864	10.327	0.15%
2020-06-23	0	13.00	12.90	13.04	12.96	13.00	12,000	155,960	12.997	10.27	10.19	10.30	10.23	10.27	15,196	10.263	0.31%
2020-06-22	0	12.96	12.96	13.04	12.90	13.04	12,000	155,580	12.965	10.23	10.23	10.30	10.19	10.30	15,196	10.238	-0.46%
2020-06-19	0	13.02	13.00	13.04	13.02	13.02	18,000	234,360	13.020	10.28	10.27	10.30	10.28	10.28	22,794	10.282	0.77%
2020-06-18	0	12.92	12.92	13.04	12.90	13.02	8,000	103,740	12.968	10.20	10.20	10.30	10.19	10.28	10,131	10.240	-0.92%
2020-06-17	0	13.04	13.00	13.04	13.04	13.04	7,000	91,280	13.040	10.30	10.27	10.30	10.30	10.30	8,864	10.297	0.00%
2020-06-16	0	13.04	13.00	13.04	-	-	0	0	-	10.30	10.27	10.30	-	-	0	-	0.00%
2020-06-15	0	13.04	13.00	13.04	13.02	13.04	6,000	78,220	13.037	10.30	10.27	10.30	10.28	10.30	7,598	10.295	0.00%
2020-06-12	0	13.04	13.00	13.04	13.04	13.04	12,000	156,480	13.040	10.30	10.27	10.30	10.30	10.30	15,196	10.297	0.15%
2020-06-11	0	13.02	13.02	13.44	13.02	13.02	2,000	26,040	13.020	10.28	10.28	10.61	10.28	10.28	2,533	10.282	0.15%
2020-06-10	0	13.00	13.00	13.20	-	-	0	0	-	10.27	10.27	10.42	-	-	0	-	0.00%
2020-06-09	0	13.00	13.00	13.20	12.98	13.00	5,000	64,960	12.992	10.27	10.27	10.42	10.25	10.27	6,332	10.260	0.15%
2020-06-08	0	12.98	12.98	13.00	12.90	12.98	5,000	64,820	12.964	10.25	10.25	10.27	10.19	10.25	6,332	10.237	-0.31%
2020-06-05	0	13.02	13.02	13.04	13.02	13.04	2,500	32,530	13.012	10.28	10.28	10.30	10.28	10.30	3,166	10.275	0.15%
2020-06-04	0	13.00	12.82	13.00	13.00	13.00	7,000	91,000	13.000	10.27	10.12	10.27	10.27	10.27	8,864	10.266	0.78%
2020-06-03	0	12.90	12.80	13.60	12.90	12.90	9,500	122,470	12.892	10.19	10.11	10.74	10.19	10.19	12,030	10.180	0.00%
2020-06-02	0	12.90	12.70	13.60	-	-	0	0	-	10.19	10.03	10.74	-	-	0	-	0.00%
2020-06-01	0	12.90	12.60	13.00	12.56	12.90	20,000	254,940	12.747	10.19	9.950	10.27	9.918	10.19	25,327	10.066	0.00%
2020-05-29	0	12.90	12.70	12.98	12.60	12.90	10,000	126,600	12.660	10.19	10.03	10.25	9.950	10.19	12,663	9.9974	-0.62%
2020-05-28	0	12.98	12.60	12.98	12.98	12.98	3,000	38,940	12.980	10.25	9.950	10.25	10.25	10.25	3,799	10.250	1.09%
2020-05-27	0	12.84	12.60	13.00	12.84	13.00	18,187	236,161	12.985	10.14	9.950	10.27	10.14	10.27	23,031	10.254	-1.23%
2020-05-26	0	13.00	12.60	13.00	13.00	13.02	23,000	299,020	13.001	10.27	9.950	10.27	10.27	10.28	29,126	10.267	0.78%
2020-05-25	0	12.90	12.56	12.92	12.90	12.90	1,000	12,900	12.900	10.19	9.918	10.20	10.19	10.19	1,266	10.187	0.00%
2020-05-22	0	12.90	12.60	12.90	12.90	12.90	26,000	335,400	12.900	10.19	9.950	10.19	10.19	10.19	32,925	10.187	0.94%
2020-05-21	0	12.78	12.74	12.80	12.78	12.78	2,000	25,560	12.780	10.09	10.06	10.11	10.09	10.09	2,533	10.092	0.63%
2020-05-20	0	12.70	12.70	12.80	-	-	0	0	-	10.03	10.03	10.11	-	-	0	-	0.00%
2020-05-19	0	12.70	12.64	12.70	12.70	12.70	10,000	126,760	12.676	10.03	9.982	10.03	10.03	10.03	12,663	10.010	0.63%
2020-05-18	0	12.62	12.60	12.62	12.60	12.62	18,000	227,080	12.616	9.966	9.950	9.966	9.950	9.966	22,794	9.9623	0.16%
2020-05-15	0	12.60	12.60	13.00	12.56	12.56	2,000	25,120	12.560	9.950	9.950	10.27	9.918	9.918	2,533	9.9184	0.00%
2020-05-14	0	12.60	12.60	13.00	-	-	0	0	-	9.950	9.950	10.27	-	-	0	-	0.00%
2020-05-13	0	12.60	12.54	13.00	-	-	0	0	-	9.950	9.903	10.27	-	-	0	-	0.00%
2020-05-12	0	12.60	12.56	12.60	-	-	0	0	-	9.950	9.918	9.950	-	-	0	-	0.00%
2020-05-11	0	12.60	12.54	13.00	-	-	0	0	-	9.950	9.903	10.27	-	-	0	-	0.80%
2020-05-08	0	12.50	12.44	13.00	12.50	12.60	10,000	125,500	12.550	9.871	9.824	10.27	9.871	9.950	12,663	9.9105	-0.79%
2020-05-07	0	12.60	12.52	13.00	12.60	12.60	5,000	63,000	12.600	9.950	9.887	10.27	9.950	9.950	6,332	9.9500	0.00%
2020-05-06	0	12.60	12.60	13.60	-	-	0	0	-	9.950	9.950	10.74	-	-	0	-	0.00%
2020-05-05	0	12.60	12.44	12.80	12.60	12.60	14,000	176,400	12.600	9.950	9.824	10.11	9.950	9.950	17,729	9.9500	0.00%
2020-05-04	0	12.60	12.30	12.60	12.44	12.60	11,000	138,120	12.556	9.950	9.713	9.950	9.824	9.950	13,930	9.9156	0.00%
2020-04-29	0	12.60	12.40	12.70	-	-	0	0	-	9.950	9.792	10.03	-	-	0	-	0.00%
2020-04-28	0	12.60	12.60	12.80	12.60	12.60	4,000	50,400	12.600	9.950	9.950	10.11	9.950	9.950	5,065	9.9500	0.00%
2020-04-27	0	12.60	12.52	12.80	12.50	12.60	20,000	251,800	12.590	9.950	9.887	10.11	9.871	9.950	25,327	9.9421	1.61%
2020-04-24	0	12.40	12.20	12.50	12.40	12.40	3,000	37,200	12.400	9.792	9.634	9.871	9.792	9.792	3,799	9.7921	0.81%
2020-04-23	0	12.30	12.30	12.50	12.30	12.30	10,000	123,000	12.300	9.713	9.713	9.871	9.713	9.713	12,663	9.7131	0.00%
2020-04-22	0	12.30	12.20	12.50	12.30	12.30	5,500	67,560	12.284	9.713	9.634	9.871	9.713	9.713	6,965	9.7002	0.82%
2020-04-21	0	12.20	12.20	12.50	12.20	12.30	9,000	110,400	12.267	9.634	9.634	9.871	9.634	9.713	11,397	9.6868	-3.94%
2020-04-20	0	12.70	12.50	12.70	12.50	12.70	4,000	50,600	12.650	10.03	9.871	10.03	9.871	10.03	5,065	9.9895	1.60%
2020-04-17	0	12.50	12.30	12.50	12.50	12.50	4,000	50,000	12.500	9.871	9.713	9.871	9.871	9.871	5,065	9.8711	1.63%
2020-04-16	0	12.30	12.12	12.50	12.30	12.30	7,000	86,100	12.300	9.713	9.571	9.871	9.713	9.713	8,864	9.7131	0.00%
2020-04-15	0	12.30	12.10	12.30	-	-	0	0	-	9.713	9.555	9.713	-	-	0	-	0.00%
2020-04-14	0	12.30	12.10	12.50	12.20	12.30	42,000	512,600	12.205	9.713	9.555	9.871	9.634	9.713	53,186	9.6379	-0.81%
2020-04-09	0	12.40	12.30	12.70	-	-	0	0	-	9.792	9.713	10.03	-	-	0	-	0.00%
2020-04-08	0	12.40	12.10	12.40	12.40	12.40	5,000	62,000	12.400	9.792	9.555	9.792	9.792	9.792	6,332	9.7921	0.00%
2020-04-07	0	12.40	12.12	12.50	12.40	12.40	2,000	24,800	12.400	9.792	9.571	9.871	9.792	9.792	2,533	9.7921	1.64%
2020-04-06	0	12.20	12.10	12.40	12.00	12.20	35,000	421,000	12.029	9.634	9.555	9.792	9.476	9.634	44,321	9.4988	-1.61%
2020-04-03	0	12.40	12.00	12.40	12.20	12.40	4,000	49,000	12.250	9.792	9.476	9.792	9.634	9.792	5,065	9.6736	3.33%
2020-04-02	0	12.00	11.80	12.00	12.00	12.20	14,000	168,600	12.043	9.476	9.318	9.476	9.476	9.634	17,729	9.5101	-1.64%
2020-04-01	0	12.20	12.10	12.50	12.20	12.20	7,000	85,400	12.200	9.634	9.555	9.871	9.634	9.634	8,864	9.6342	-0.81%
2020-03-31	0	12.30	12.20	12.50	12.30	12.40	25,000	308,000	12.320	9.713	9.634	9.871	9.713	9.792	31,658	9.7289	2.50%
2020-03-30	0	12.00	11.80	12.00	11.98	12.20	24,000	288,800	12.033	9.476	9.318	9.476	9.460	9.634	30,392	9.5025	-3.23%
2020-03-27	0	12.40	12.40	12.50	12.30	12.58	27,000	338,260	12.528	9.792	9.792	9.871	9.713	9.934	34,191	9.8933	-0.80%
2020-03-26	0	12.50	12.20	12.50	12.30	12.50	11,000	136,500	12.409	9.871	9.634	9.871	9.713	9.871	13,930	9.7993	0.81%
2020-03-25	0	12.40	12.12	12.40	12.10	12.42	25,000	307,640	12.306	9.792	9.571	9.792	9.555	9.808	31,658	9.7175	-0.16%
2020-03-24	0	12.42	12.00	12.50	12.00	12.42	25,000	309,240	12.370	9.808	9.476	9.871	9.476	9.808	31,658	9.7681	8.00%
2020-03-23	0	11.50	11.04	11.90	10.00	12.20	23,000	257,500	11.196	9.081	8.718	9.397	7.897	9.634	29,126	8.8410	-8.00%
2020-03-20	0	12.50	11.88	12.70	11.92	12.62	36,000	442,420	12.289	9.871	9.381	10.03	9.413	9.966	45,588	9.7048	4.17%
2020-03-19	0	12.00	12.00	12.16	12.00	12.30	5,000	60,900	12.180	9.476	9.476	9.603	9.476	9.713	6,332	9.6184	-3.23%
2020-03-18	0	12.40	12.40	12.68	12.40	12.40	6,000	74,400	12.400	9.792	9.792	10.01	9.792	9.792	7,598	9.7921	0.00%
2020-03-17	0	12.40	12.40	13.00	12.26	12.26	2,000	24,520	12.260	9.792	9.792	10.27	9.682	9.682	2,533	9.6815	1.64%
2020-03-16	0	12.20	12.10	13.00	12.20	12.60	26,000	320,900	12.342	9.634	9.555	10.27	9.634	9.950	32,925	9.7465	-1.77%
2020-03-13	0	12.42	12.42	13.00	12.28	12.50	17,000	209,860	12.345	9.808	9.808	10.27	9.697	9.871	21,528	9.7484	-5.91%
2020-03-12	0	13.20	13.20	14.30	13.00	13.20	4,000	52,400	13.100	10.42	10.42	11.29	10.27	10.42	5,065	10.345	-1.49%
2020-03-11	0	13.40	13.20	13.40	13.40	13.50	6,000	80,680	13.447	10.58	10.42	10.58	10.58	10.66	7,598	10.619	2.29%
2020-03-10	0	13.10	13.10	13.20	13.10	13.20	5,000	65,800	13.160	10.34	10.34	10.42	10.34	10.42	6,332	10.392	-0.30%
2020-03-09	0	13.28	13.20	13.28	13.30	13.50	9,000	120,900	13.433	10.38	10.31	10.38	10.39	10.55	11,518	10.496	-2.35%
2020-03-06	0	13.60	13.50	13.98	13.60	13.60	3,000	40,800	13.600	10.63	10.55	10.92	10.63	10.63	3,839	10.626	0.00%
2020-03-05	0	13.60	13.60	13.80	13.60	13.60	7,000	95,200	13.600	10.63	10.63	10.78	10.63	10.63	8,959	10.626	0.74%
2020-03-04	0	13.50	13.40	13.78	-	-	0	0	-	10.55	10.47	10.77	-	-	0	-	0.00%
2020-03-03	0	13.50	13.50	13.60	13.32	13.34	4,000	53,300	13.325	10.55	10.55	10.63	10.41	10.42	5,119	10.412	-0.30%
2020-03-02	0	13.54	13.38	13.56	13.54	13.58	10,000	135,620	13.562	10.58	10.45	10.60	10.58	10.61	12,798	10.597	-1.88%
2020-02-28	0	13.80	13.80	14.20	13.80	13.90	23,000	318,520	13.849	10.78	10.78	11.10	10.78	10.86	29,436	10.821	-4.43%
2020-02-27	0	14.44	14.10	14.44	-	-	0	0	-	11.28	11.02	11.28	-	-	0	-	-0.41%
2020-02-26	0	14.50	14.30	14.90	14.50	14.50	7,000	101,500	14.500	11.33	11.17	11.64	11.33	11.33	8,959	11.330	0.00%
2020-02-25	0	14.50	14.30	14.68	14.20	14.50	6,000	86,700	14.450	11.33	11.17	11.47	11.10	11.33	7,679	11.291	-1.36%
2020-02-24	0	14.70	12.50	14.88	14.70	14.70	8,000	117,600	14.700	11.49	9.767	11.63	11.49	11.49	10,239	11.486	0.14%
2020-02-21	0	14.68	14.38	14.68	-	-	2,000	29,000	14.500	11.47	11.24	11.47	-	-	2,560	11.330	-1.48%
2020-02-20	0	14.90	14.50	14.98	14.72	14.90	12,000	178,440	14.870	11.64	11.33	11.70	11.50	11.64	15,358	11.619	-0.53%
2020-02-19	0	14.98	14.64	14.98	14.70	14.98	9,000	133,480	14.831	11.70	11.44	11.70	11.49	11.70	11,518	11.588	2.04%
2020-02-18	0	14.68	14.68	14.78	14.68	14.90	13,000	191,620	14.740	11.47	11.47	11.55	11.47	11.64	16,638	11.517	0.00%
2020-02-17	0	14.68	14.64	14.98	-	-	0	0	-	11.47	11.44	11.70	-	-	0	-	2.51%
2020-02-14	0	14.32	14.30	15.00	14.30	14.30	1,000	14,300	14.300	11.19	11.17	11.72	11.17	11.17	1,280	11.173	0.14%
2020-02-13	0	14.30	14.30	15.00	14.30	14.30	1,000	14,300	14.300	11.17	11.17	11.72	11.17	11.17	1,280	11.173	-0.69%
2020-02-12	0	14.40	14.28	14.40	14.40	14.40	2,000	28,800	14.400	11.25	11.16	11.25	11.25	11.25	2,560	11.252	0.00%
2020-02-11	0	14.40	14.28	15.00	14.40	14.40	2,000	28,800	14.400	11.25	11.16	11.72	11.25	11.25	2,560	11.252	0.00%
2020-02-10	0	14.40	14.40	15.00	14.30	14.54	5,000	71,940	14.388	11.25	11.25	11.72	11.17	11.36	6,399	11.242	-0.96%
2020-02-07	0	14.54	14.28	14.70	14.54	14.56	2,000	29,100	14.550	11.36	11.16	11.49	11.36	11.38	2,560	11.369	0.00%
2020-02-06	0	14.54	14.30	15.00	14.28	14.54	2,000	28,820	14.410	11.36	11.17	11.72	11.16	11.36	2,560	11.259	1.82%
2020-02-05	0	14.28	14.28	14.98	-	-	0	0	-	11.16	11.16	11.70	-	-	0	-	0.00%
2020-02-04	0	14.28	14.28	14.50	13.80	14.00	4,000	55,680	13.920	11.16	11.16	11.33	10.78	10.94	5,119	10.877	-0.14%
2020-02-03	0	14.30	14.30	14.96	14.28	14.32	21,000	300,320	14.301	11.17	11.17	11.69	11.16	11.19	26,876	11.174	-4.41%
2020-01-31	0	14.96	13.00	14.96	-	-	0	0	-	11.69	10.16	11.69	-	-	0	-	0.00%
2020-01-30	0	14.96	13.00	14.96	-	-	0	0	-	11.69	10.16	11.69	-	-	0	-	0.00%
2020-01-29	0	14.96	14.96	15.00	14.64	14.96	19,000	281,480	14.815	11.69	11.69	11.72	11.44	11.69	24,317	11.576	0.40%
2020-01-24	0	14.90	14.82	15.00	14.90	14.90	2,000	29,800	14.900	11.64	11.58	11.72	11.64	11.64	2,560	11.642	0.00%
2020-01-23	0	14.90	14.90	15.26	14.90	14.96	13,000	194,120	14.932	11.64	11.64	11.92	11.64	11.69	16,638	11.668	-2.49%
2020-01-22	0	15.28	14.90	15.28	14.98	15.28	9,000	135,600	15.067	11.94	11.64	11.94	11.70	11.94	11,518	11.772	1.73%
2020-01-21	0	15.02	14.90	15.02	14.64	15.08	4,000	59,400	14.850	11.74	11.64	11.74	11.44	11.78	5,119	11.603	-1.18%
2020-01-20	0	15.20	15.00	15.20	15.20	15.20	22,000	334,400	15.200	11.88	11.72	11.88	11.88	11.88	28,156	11.877	0.00%
2020-01-17	0	15.20	15.00	15.20	15.20	15.20	4,000	60,800	15.200	11.88	11.72	11.88	11.88	11.88	5,119	11.877	0.00%
2020-01-16	0	15.20	15.00	15.20	15.20	15.20	4,000	60,800	15.200	11.88	11.72	11.88	11.88	11.88	5,119	11.877	0.13%
2020-01-15	0	15.18	14.90	15.18	15.18	15.18	4,000	60,720	15.180	11.86	11.64	11.86	11.86	11.86	5,119	11.861	0.00%
2020-01-14	0	15.18	14.90	15.18	15.18	15.20	7,000	106,360	15.194	11.86	11.64	11.86	11.86	11.88	8,959	11.872	-0.13%
2020-01-13	0	15.20	14.90	15.20	-	-	0	0	-	11.88	11.64	11.88	-	-	0	-	0.00%
2020-01-10	0	15.20	14.80	15.20	15.20	15.20	8,000	121,200	15.150	11.88	11.56	11.88	11.88	11.88	10,239	11.838	2.01%
2020-01-09	0	14.90	14.66	14.90	14.80	14.90	12,000	177,800	14.817	11.64	11.45	11.64	11.56	11.64	15,358	11.577	0.68%
2020-01-08	0	14.80	14.64	14.80	14.80	14.80	2,000	29,600	14.800	11.56	11.44	11.56	11.56	11.56	2,560	11.564	0.00%
2020-01-07	0	14.80	14.64	14.80	14.80	14.80	3,000	44,400	14.800	11.56	11.44	11.56	11.56	11.56	3,839	11.564	1.09%
2020-01-06	0	14.64	14.64	14.80	-	-	0	0	-	11.44	11.44	11.56	-	-	0	-	0.27%
2020-01-03	0	14.60	14.50	14.80	14.60	14.60	5,000	73,000	14.600	11.41	11.33	11.56	11.41	11.41	6,399	11.408	0.00%
2020-01-02	0	14.60	14.56	14.80	14.20	14.80	5,000	73,200	14.640	11.41	11.38	11.56	11.10	11.56	6,399	11.439	0.14%
2019-12-31	0	14.58	13.38	14.58	14.60	14.60	1,000	14,600	14.600	11.39	10.45	11.39	11.41	11.41	1,280	11.408	-0.14%
2019-12-30	0	14.60	14.60	14.72	14.60	14.80	9,000	131,800	14.644	11.41	11.41	11.50	11.41	11.56	11,518	11.443	-1.35%
2019-12-27	0	14.80	14.60	14.80	-	-	0	0	-	11.56	11.41	11.56	-	-	0	-	0.00%
2019-12-24	0	14.80	14.50	14.80	-	-	0	0	-	11.56	11.33	11.56	-	-	0	-	0.00%
2019-12-23	0	14.80	14.40	14.80	14.80	14.80	2,000	29,600	14.800	11.56	11.25	11.56	11.56	11.56	2,560	11.564	2.21%
2019-12-20	0	14.48	14.40	14.48	-	-	0	0	-	11.31	11.25	11.31	-	-	0	-	0.00%
2019-12-19	0	14.48	14.40	14.50	14.48	14.48	6,000	86,880	14.480	11.31	11.25	11.33	11.31	11.31	7,679	11.314	0.00%
2019-12-18	0	14.48	14.40	14.48	-	-	0	0	-	11.31	11.25	11.31	-	-	0	-	0.00%
2019-12-17	0	14.48	14.36	14.48	14.36	14.48	9,000	130,080	14.453	11.31	11.22	11.31	11.22	11.31	11,518	11.293	0.70%
2019-12-16	0	14.38	14.36	14.52	14.38	14.50	19,000	274,000	14.421	11.24	11.22	11.35	11.24	11.33	24,317	11.268	-0.96%
2019-12-13	0	14.52	14.54	14.60	14.48	14.52	23,000	333,500	14.500	11.35	11.36	11.41	11.31	11.35	29,436	11.330	0.14%
2019-12-12	0	14.50	14.46	14.50	14.46	14.50	10,000	144,780	14.478	11.33	11.30	11.33	11.30	11.33	12,798	11.313	0.14%
2019-12-11	0	14.48	14.42	14.50	14.48	14.48	5,000	72,400	14.480	11.31	11.27	11.33	11.31	11.31	6,399	11.314	0.00%
2019-12-10	0	14.48	14.42	14.50	14.42	14.48	13,000	188,060	14.466	11.31	11.27	11.33	11.27	11.31	16,638	11.303	0.42%
2019-12-09	0	14.42	14.42	14.52	14.42	14.50	36,000	520,980	14.472	11.27	11.27	11.35	11.27	11.33	46,074	11.308	0.14%
2019-12-06	0	14.40	14.36	14.48	14.40	14.40	7,000	100,800	14.400	11.25	11.22	11.31	11.25	11.25	8,959	11.252	0.56%
2019-12-05	0	14.32	14.32	14.50	-	-	0	0	-	11.19	11.19	11.33	-	-	0	-	0.14%
2019-12-04	0	14.30	14.30	14.50	14.30	14.30	3,000	42,900	14.300	11.17	11.17	11.33	11.17	11.17	3,839	11.173	-0.69%
2019-12-03	0	14.40	13.38	14.50	14.40	14.40	6,000	86,400	14.400	11.25	10.45	11.33	11.25	11.25	7,679	11.252	0.00%
2019-12-02	0	14.40	14.30	14.50	14.40	14.40	3,000	43,200	14.400	11.25	11.17	11.33	11.25	11.25	3,839	11.252	0.00%
2019-11-29	0	14.40	14.30	14.50	14.40	14.40	4,000	57,600	14.400	11.25	11.17	11.33	11.25	11.25	5,119	11.252	0.00%
2019-11-28	0	14.40	14.40	14.60	-	-	0	0	-	11.25	11.25	11.41	-	-	0	-	0.00%
2019-11-27	0	14.40	14.40	14.60	14.40	14.40	3,350	48,205	14.390	11.25	11.25	11.41	11.25	11.25	4,287	11.243	0.00%
2019-11-26	0	14.40	14.32	14.70	14.40	14.40	7,000	100,800	14.400	11.25	11.19	11.49	11.25	11.25	8,959	11.252	-0.69%
2019-11-25	0	14.50	14.20	14.50	14.50	14.50	3,000	43,500	14.500	11.33	11.10	11.33	11.33	11.33	3,839	11.330	2.84%
2019-11-22	0	14.10	14.00	14.40	14.00	14.10	6,125	85,937	14.031	11.02	10.94	11.25	10.94	11.02	7,839	10.963	0.71%
2019-11-21	0	14.00	14.00	14.30	-	-	0	0	-	10.94	10.94	11.17	-	-	0	-	0.72%
2019-11-20	0	13.90	13.90	14.22	-	-	0	0	-	10.86	10.86	11.11	-	-	0	-	0.58%
2019-11-19	0	13.82	13.82	14.22	-	-	0	0	-	10.80	10.80	11.11	-	-	0	-	0.14%
2019-11-18	0	14.10	14.10	14.50	-	-	0	0	-	10.78	10.78	11.09	-	-	0	-	0.71%
2019-11-15	0	14.00	14.00	14.50	14.00	14.00	1,000	14,000	14.000	10.71	10.71	11.09	10.71	10.71	1,308	10.706	0.72%
2019-11-14	0	13.90	13.30	14.50	13.90	13.90	10,000	139,000	13.900	10.63	10.17	11.09	10.63	10.63	13,076	10.630	-0.71%
2019-11-13	0	14.00	14.00	14.40	14.00	14.00	5,000	70,000	14.000	10.71	10.71	11.01	10.71	10.71	6,538	10.706	-1.41%
2019-11-12	0	14.20	14.20	14.60	-	-	0	0	-	10.86	10.86	11.17	-	-	0	-	0.71%
2019-11-11	0	14.10	14.10	14.50	14.10	14.10	3,000	42,300	14.100	10.78	10.78	11.09	10.78	10.78	3,923	10.783	-2.76%
2019-11-08	0	14.50	14.50	14.70	14.40	14.50	3,000	43,400	14.467	11.09	11.09	11.24	11.01	11.09	3,923	11.063	0.83%
2019-11-07	0	14.38	14.34	14.40	14.36	14.38	7,000	100,620	14.374	11.00	10.97	11.01	10.98	11.00	9,153	10.993	0.56%
2019-11-06	0	14.30	14.20	14.46	14.30	14.30	6,000	85,800	14.300	10.94	10.86	11.06	10.94	10.94	7,846	10.936	0.70%
2019-11-05	0	14.20	14.00	14.40	14.20	14.20	2,000	28,400	14.200	10.86	10.71	11.01	10.86	10.86	2,615	10.859	1.43%
2019-11-04	0	14.00	13.92	14.40	-	-	0	0	-	10.71	10.65	11.01	-	-	0	-	0.00%
2019-11-01	0	14.00	13.90	14.38	-	-	0	0	-	10.71	10.63	11.00	-	-	0	-	0.00%
2019-10-31	0	14.00	14.00	14.20	14.00	14.00	5,000	70,000	14.000	10.71	10.71	10.86	10.71	10.71	6,538	10.706	1.45%
2019-10-30	0	13.80	13.80	14.00	13.76	13.80	9,000	124,080	13.787	10.55	10.55	10.71	10.52	10.55	11,769	10.543	0.29%
2019-10-29	0	13.76	13.66	13.80	13.60	13.76	8,000	109,280	13.660	10.52	10.45	10.55	10.40	10.52	10,461	10.446	1.78%
2019-10-28	0	13.52	13.52	13.80	-	-	0	0	-	10.34	10.34	10.55	-	-	0	-	0.00%
2019-10-25	0	13.52	13.48	13.80	13.48	13.52	8,000	107,960	13.495	10.34	10.31	10.55	10.31	10.34	10,461	10.320	0.15%
2019-10-24	0	13.50	13.50	14.00	-	-	0	0	-	10.32	10.32	10.71	-	-	0	-	0.75%
2019-10-23	0	13.40	13.36	13.70	-	-	0	0	-	10.25	10.22	10.48	-	-	0	-	0.00%
2019-10-22	0	13.40	13.40	13.66	-	-	0	0	-	10.25	10.25	10.45	-	-	0	-	0.00%
2019-10-21	0	13.40	13.40	13.70	13.40	13.40	4,000	53,600	13.400	10.25	10.25	10.48	10.25	10.25	5,231	10.247	0.00%
2019-10-18	0	13.40	13.30	13.80	13.20	13.40	10,900	145,500	13.349	10.25	10.17	10.55	10.09	10.25	14,253	10.208	-0.45%
2019-10-17	0	13.46	13.30	13.50	13.46	13.46	5,000	67,300	13.460	10.29	10.17	10.32	10.29	10.29	6,538	10.293	1.20%
2019-10-16	0	13.30	13.30	13.72	13.30	13.32	7,000	93,200	13.314	10.17	10.17	10.49	10.17	10.19	9,153	10.182	-0.30%
2019-10-15	0	13.34	13.30	13.74	13.34	13.34	4,000	53,360	13.340	10.20	10.17	10.51	10.20	10.20	5,231	10.202	-0.15%
2019-10-14	0	13.36	13.36	13.50	13.36	13.36	5,000	66,800	13.360	10.22	10.22	10.32	10.22	10.22	6,538	10.217	-1.04%
2019-10-11	0	13.50	13.30	13.98	13.48	13.50	7,000	94,440	13.491	10.32	10.17	10.69	10.31	10.32	9,153	10.317	3.05%
2019-10-10	0	13.10	13.10	13.48	-	-	0	0	-	10.02	10.02	10.31	-	-	0	-	0.00%
2019-10-09	0	13.10	13.10	13.30	12.52	13.18	33,000	428,800	12.994	10.02	10.02	10.17	9.574	10.08	43,152	9.9369	-1.50%
2019-10-08	0	13.30	13.30	13.60	13.00	13.60	29,000	384,720	13.266	10.17	10.17	10.40	9.942	10.40	37,922	10.145	0.45%
2019-10-04	0	13.24	13.24	13.50	13.20	13.46	15,000	199,580	13.305	10.13	10.13	10.32	10.09	10.29	19,615	10.175	-1.34%
2019-10-03	0	13.42	13.40	13.70	-	-	0	0	-	10.26	10.25	10.48	-	-	0	-	0.00%
2019-10-02	0	13.42	13.42	13.66	13.40	13.40	1,000	13,400	13.400	10.26	10.26	10.45	10.25	10.25	1,308	10.247	0.15%
2019-09-30	0	13.40	13.40	13.68	13.40	13.42	6,000	80,460	13.410	10.25	10.25	10.46	10.25	10.26	7,846	10.255	-0.30%
2019-09-27	0	13.44	13.42	13.60	13.44	13.44	6,000	80,640	13.440	10.28	10.26	10.40	10.28	10.28	7,846	10.278	0.15%
2019-09-26	0	13.42	13.42	13.50	13.42	13.42	4,000	53,680	13.420	10.26	10.26	10.32	10.26	10.26	5,231	10.263	0.75%
2019-09-25	0	13.32	13.32	13.50	13.30	13.50	6,000	80,200	13.367	10.19	10.19	10.32	10.17	10.32	7,846	10.222	-1.33%
2019-09-24	0	13.50	13.40	13.50	13.50	13.50	1,000	13,500	13.500	10.32	10.25	10.32	10.32	10.32	1,308	10.324	0.75%
2019-09-23	0	13.40	13.36	13.50	13.40	13.40	18,000	241,200	13.400	10.25	10.22	10.32	10.25	10.25	23,538	10.247	-0.74%
2019-09-20	0	13.50	13.40	13.50	13.50	13.50	2,000	27,000	13.500	10.32	10.25	10.32	10.32	10.32	2,615	10.324	0.00%
2019-09-19	0	13.50	13.42	13.50	13.48	13.50	12,000	161,920	13.493	10.32	10.26	10.32	10.31	10.32	15,692	10.319	0.00%
2019-09-18	0	13.50	13.50	13.60	13.50	13.60	12,000	162,500	13.542	10.32	10.32	10.40	10.32	10.40	15,692	10.356	0.00%
2019-09-17	0	13.50	13.50	13.60	13.50	13.50	4,000	54,000	13.500	10.32	10.32	10.40	10.32	10.32	5,231	10.324	-0.74%
2019-09-16	0	13.60	13.60	13.70	-	-	0	0	-	10.40	10.40	10.48	-	-	0	-	0.00%
2019-09-13	0	13.60	13.60	13.74	-	-	0	0	-	10.40	10.40	10.51	-	-	0	-	0.59%
2019-09-12	0	13.52	13.18	13.70	13.52	13.52	5,000	67,600	13.520	10.34	10.08	10.48	10.34	10.34	6,538	10.339	0.00%
2019-09-11	0	13.52	13.52	13.70	13.30	13.68	17,000	231,060	13.592	10.34	10.34	10.48	10.17	10.46	22,230	10.394	-0.59%
2019-09-10	0	13.60	13.50	13.68	13.60	13.60	3,000	40,800	13.600	10.40	10.32	10.46	10.40	10.40	3,923	10.400	0.29%
2019-09-09	0	13.56	13.50	13.60	13.56	13.56	6,000	81,360	13.560	10.37	10.32	10.40	10.37	10.37	7,846	10.370	0.00%
2019-09-06	0	13.56	13.50	13.60	13.50	13.56	5,000	67,560	13.512	10.37	10.32	10.40	10.32	10.37	6,538	10.333	0.30%
2019-09-05	0	13.52	13.16	13.60	13.50	13.52	14,000	189,020	13.501	10.34	10.06	10.40	10.32	10.34	18,307	10.325	0.15%
2019-09-04	0	13.50	13.12	13.50	12.78	13.50	29,000	379,100	13.072	10.32	10.03	10.32	9.773	10.32	37,922	9.9969	6.30%
2019-09-03	0	12.70	12.70	12.98	12.62	12.72	18,000	228,360	12.687	9.712	9.712	9.926	9.651	9.727	23,538	9.7019	-0.16%
2019-09-02	0	12.72	12.60	12.72	12.70	12.72	24,000	305,120	12.713	9.727	9.636	9.727	9.712	9.727	31,383	9.7223	0.16%
2019-08-30	0	12.70	12.70	13.30	12.70	13.28	25,000	325,700	13.028	9.712	9.712	10.17	9.712	10.16	32,691	9.9630	-6.48%
2019-08-29	0	13.58	13.58	13.60	13.28	13.58	10,000	134,740	13.474	10.39	10.39	10.40	10.16	10.39	13,076	10.304	2.88%
2019-08-28	0	13.20	13.20	13.46	13.06	13.40	9,000	119,480	13.276	10.09	10.09	10.29	9.987	10.25	11,769	10.152	1.23%
2019-08-27	0	13.04	13.04	13.48	13.04	13.04	2,000	26,080	13.040	9.972	9.972	10.31	9.972	9.972	2,615	9.9721	0.00%
2019-08-26	0	13.04	13.00	13.14	13.00	13.32	23,000	302,640	13.158	9.972	9.942	10.05	9.942	10.19	30,076	10.063	-2.10%
2019-08-23	0	13.32	13.18	13.50	13.14	13.50	14,000	185,720	13.266	10.19	10.08	10.32	10.05	10.32	18,307	10.145	0.00%
2019-08-22	0	13.32	13.30	13.78	13.30	13.34	10,000	133,240	13.324	10.19	10.17	10.54	10.17	10.20	13,076	10.189	0.15%
2019-08-21	0	13.30	13.30	13.34	13.30	13.30	2,000	26,600	13.300	10.17	10.17	10.20	10.17	10.17	2,615	10.171	0.00%
2019-08-20	0	13.30	13.30	13.34	13.20	13.30	10,000	132,900	13.290	10.17	10.17	10.20	10.09	10.17	13,076	10.163	0.76%
2019-08-19	0	13.20	13.20	13.28	13.10	13.10	4,000	52,400	13.100	10.09	10.09	10.16	10.02	10.02	5,231	10.018	0.76%
2019-08-16	0	13.10	13.00	13.10	13.08	13.30	31,000	407,140	13.134	10.02	9.942	10.02	10.00	10.17	40,537	10.044	-0.76%
2019-08-15	0	13.20	13.10	13.32	13.20	13.20	7,240	95,548	13.197	10.09	10.02	10.19	10.09	10.09	9,467	10.092	0.00%
2019-08-14	0	13.20	13.12	13.34	13.12	13.30	21,000	277,220	13.201	10.09	10.03	10.20	10.03	10.17	27,460	10.095	-0.60%
2019-08-13	0	13.28	13.10	13.40	13.04	13.50	26,000	346,460	13.325	10.16	10.02	10.25	9.972	10.32	33,999	10.190	-3.77%
2019-08-12	0	13.80	13.80	14.00	13.80	14.00	10,000	139,620	13.962	10.55	10.55	10.71	10.55	10.71	13,076	10.677	-1.29%
2019-08-09	0	13.98	13.90	14.28	13.98	14.00	6,000	83,920	13.987	10.69	10.63	10.92	10.69	10.71	7,846	10.696	-0.14%
2019-08-08	0	14.00	13.90	14.20	-	-	0	0	-	10.71	10.63	10.86	-	-	0	-	0.00%
2019-08-07	0	14.00	13.80	14.30	-	-	0	0	-	10.71	10.55	10.94	-	-	0	-	0.00%
2019-08-06	0	14.00	13.80	14.30	-	-	0	0	-	10.71	10.55	10.94	-	-	0	-	0.00%
2019-08-05	0	14.00	14.00	14.38	14.00	14.38	11,000	154,380	14.035	10.71	10.71	11.00	10.71	11.00	14,384	10.733	-1.96%
2019-08-02	0	14.28	13.96	14.28	14.30	14.38	4,000	57,280	14.320	10.92	10.68	10.92	10.94	11.00	5,231	10.951	2.00%
2019-08-01	0	14.00	14.00	14.38	14.00	14.00	4,000	56,000	14.000	10.71	10.71	11.00	10.71	10.71	5,231	10.706	-1.41%
2019-07-31	0	14.20	14.20	14.46	-	-	0	0	-	10.86	10.86	11.06	-	-	0	-	0.00%
2019-07-30	0	14.20	14.12	14.40	-	-	0	0	-	10.86	10.80	11.01	-	-	0	-	0.00%
2019-07-29	0	14.20	14.16	14.20	14.16	14.62	68,452	977,719	14.283	10.86	10.83	10.86	10.83	11.18	89,511	10.923	-2.87%
2019-07-26	0	14.62	14.62	14.96	14.62	14.62	12,000	175,440	14.620	11.18	11.18	11.44	11.18	11.18	15,692	11.180	-1.88%
2019-07-25	0	14.90	14.62	14.98	14.60	14.90	15,000	220,560	14.704	11.39	11.18	11.46	11.17	11.39	19,615	11.245	2.05%
2019-07-24	0	14.60	14.60	14.80	14.60	14.80	11,000	162,240	14.749	11.17	11.17	11.32	11.17	11.32	14,384	11.279	-1.48%
2019-07-23	0	14.82	14.82	15.00	14.80	15.00	8,000	119,200	14.900	11.33	11.33	11.47	11.32	11.47	10,461	11.395	0.00%
2019-07-22	0	14.82	14.82	14.90	14.82	15.02	13,000	194,320	14.948	11.33	11.33	11.39	11.33	11.49	16,999	11.431	-1.59%
2019-07-19	0	15.06	15.06	15.18	-	-	0	0	-	11.52	11.52	11.61	-	-	0	-	0.13%
2019-07-18	0	15.04	15.04	15.18	-	-	0	0	-	11.50	11.50	11.61	-	-	0	-	0.13%
2019-07-17	0	15.02	15.02	15.18	15.00	15.10	23,427	353,270	15.080	11.49	11.49	11.61	11.47	11.55	30,634	11.532	-1.18%
2019-07-16	0	15.20	15.10	15.20	15.20	15.46	12,000	182,720	15.227	11.62	11.55	11.62	11.62	11.82	15,692	11.644	-1.68%
2019-07-15	0	15.46	15.46	15.48	15.46	15.46	19,000	293,740	15.460	11.82	11.82	11.84	11.82	11.82	24,845	11.823	0.00%
2019-07-12	0	15.46	15.30	15.50	-	-	0	0	-	11.82	11.70	11.85	-	-	0	-	0.00%
2019-07-11	0	15.46	15.30	15.46	-	-	0	0	-	11.82	11.70	11.82	-	-	0	-	0.00%
2019-07-10	0	15.46	15.20	15.46	15.46	15.46	2,000	30,920	15.460	11.82	11.62	11.82	11.82	11.82	2,615	11.823	0.00%
2019-07-09	0	15.46	15.20	15.46	-	-	0	0	-	11.82	11.62	11.82	-	-	0	-	-0.13%
2019-07-08	0	15.48	15.20	15.48	-	-	0	0	-	11.84	11.62	11.84	-	-	0	-	0.00%
2019-07-05	0	15.48	15.26	15.48	15.20	15.48	20,500	313,930	15.314	11.84	11.67	11.84	11.62	11.84	26,807	11.711	1.18%
2019-07-04	0	15.30	15.30	15.40	15.30	15.30	3,000	46,000	15.333	11.70	11.70	11.78	11.70	11.70	3,923	11.726	-0.65%
2019-07-03	0	15.40	15.40	15.50	15.40	15.40	5,000	77,000	15.400	11.78	11.78	11.85	11.78	11.78	6,538	11.777	-0.65%
2019-07-02	0	15.50	15.40	15.50	15.50	15.50	33,000	511,500	15.500	11.85	11.78	11.85	11.85	11.85	43,152	11.853	0.26%
2019-06-28	0	15.46	15.46	15.50	15.46	15.50	24,000	371,960	15.498	11.82	11.82	11.85	11.82	11.85	31,383	11.852	-0.26%
2019-06-27	0	15.50	15.46	15.50	15.50	15.50	20,000	310,000	15.500	11.85	11.82	11.85	11.85	11.85	26,153	11.853	0.00%
2019-06-26	0	15.50	15.46	15.50	15.46	15.50	26,000	402,840	15.494	11.85	11.82	11.85	11.82	11.85	33,999	11.849	-0.39%
2019-06-25	0	15.56	15.50	15.70	15.50	15.56	15,000	233,160	15.544	11.90	11.85	12.01	11.85	11.90	19,615	11.887	-0.26%
2019-06-24	0	15.60	15.56	15.66	15.60	15.60	33,000	514,800	15.600	11.93	11.90	11.98	11.93	11.93	43,152	11.930	-0.64%
2019-06-21	0	15.70	15.60	15.70	15.70	15.70	21,000	329,700	15.700	12.01	11.93	12.01	12.01	12.01	27,460	12.006	0.00%
2019-06-20	0	15.70	15.60	15.70	15.70	15.70	23,000	361,100	15.700	12.01	11.93	12.01	12.01	12.01	30,076	12.006	0.00%
2019-06-19	0	15.70	15.60	15.70	15.40	15.76	62,306	976,718	15.676	12.01	11.93	12.01	11.78	12.05	81,474	11.988	-0.38%
2019-06-18	0	15.76	15.50	15.98	15.76	15.98	11,000	173,580	15.780	12.05	11.85	12.22	12.05	12.22	14,384	12.068	-0.13%
2019-06-17	0	15.78	15.70	15.80	15.60	15.78	19,000	299,640	15.771	12.07	12.01	12.08	11.93	12.07	24,845	12.060	0.13%
2019-06-14	0	15.76	15.70	15.78	15.76	15.76	13,500	212,630	15.750	12.05	12.01	12.07	12.05	12.05	17,653	12.045	-0.25%
2019-06-13	0	15.80	15.74	15.80	15.80	15.80	14,000	221,200	15.800	12.08	12.04	12.08	12.08	12.08	18,307	12.083	-0.63%
2019-06-12	0	15.90	15.80	15.96	-	-	0	0	-	12.16	12.08	12.21	-	-	0	-	0.00%
2019-06-11	0	15.90	15.84	15.96	15.90	15.90	3,000	47,700	15.900	12.16	12.11	12.21	12.16	12.16	3,923	12.159	-0.25%
2019-06-10	0	15.94	15.80	15.96	15.94	15.94	3,000	47,820	15.940	12.19	12.08	12.21	12.19	12.19	3,923	12.190	0.00%
2019-06-06	0	15.94	15.70	16.00	15.80	15.94	18,000	284,820	15.823	12.19	12.01	12.24	12.08	12.19	23,538	12.101	0.89%
2019-06-05	0	15.80	15.74	15.98	15.80	15.80	10,000	158,000	15.800	12.08	12.04	12.22	12.08	12.08	13,076	12.083	0.00%
2019-06-04	0	15.80	15.70	15.82	15.80	15.80	6,000	94,800	15.800	12.08	12.01	12.10	12.08	12.08	7,846	12.083	0.00%
2019-06-03	0	15.80	15.80	15.90	15.80	15.80	5,000	79,000	15.800	12.08	12.08	12.16	12.08	12.08	6,538	12.083	-0.63%
2019-05-31	0	15.90	15.80	16.00	15.90	15.90	3,000	47,700	15.900	12.16	12.08	12.24	12.16	12.16	3,923	12.159	0.00%
2019-05-30	0	15.90	15.90	16.00	15.60	15.80	5,000	78,800	15.760	12.16	12.16	12.24	11.93	12.08	6,538	12.052	-0.63%
2019-05-29	0	16.00	15.80	16.00	-	-	0	0	-	12.24	12.08	12.24	-	-	0	-	0.00%
2019-05-28	0	16.00	15.62	16.00	-	-	0	0	-	12.24	11.95	12.24	-	-	0	-	0.00%
2019-05-27	0	16.00	15.80	16.16	16.00	16.00	21,000	336,000	16.000	12.24	12.08	12.36	12.24	12.24	27,460	12.236	0.88%
2019-05-24	0	15.86	15.86	16.00	-	-	0	0	-	12.13	12.13	12.24	-	-	0	-	0.00%
2019-05-23	0	15.86	15.86	16.00	15.86	16.00	6,000	95,440	15.907	12.13	12.13	12.24	12.13	12.24	7,846	12.164	-0.75%
2019-05-22	0	15.98	15.80	16.00	15.98	16.00	5,300	84,690	15.979	12.22	12.08	12.24	12.22	12.24	6,931	12.220	0.00%
2019-05-21	0	15.98	15.70	15.98	15.80	15.98	14,000	221,920	15.851	12.22	12.01	12.22	12.08	12.22	18,307	12.122	-0.13%
2019-05-20	0	16.00	15.80	16.00	-	-	0	0	-	12.24	12.08	12.24	-	-	0	-	0.00%
2019-05-17	0	16.00	15.80	16.00	16.00	16.00	13,000	208,000	16.000	12.24	12.08	12.24	12.24	12.24	16,999	12.236	0.00%
2019-05-16	0	16.00	15.98	16.00	15.98	16.00	18,000	287,800	15.989	12.24	12.22	12.24	12.22	12.24	23,538	12.227	0.13%
2019-05-15	0	15.98	15.70	15.98	15.60	16.00	11,000	173,300	15.755	12.22	12.01	12.22	11.93	12.24	14,384	12.048	2.96%
2019-05-14	0	15.52	15.52	-	15.50	15.60	43,125	670,945	15.558	11.87	11.87	-	11.85	11.93	56,392	11.898	-2.39%
2019-05-10	0	15.90	15.80	15.90	15.76	15.90	16,000	252,760	15.798	12.16	12.08	12.16	12.05	12.16	20,922	12.081	0.38%
2019-05-09	0	15.84	15.80	15.88	15.82	15.90	28,000	443,460	15.838	12.11	12.08	12.14	12.10	12.16	36,614	12.112	-0.38%
2019-05-08	0	15.90	15.90	15.94	15.90	15.96	6,000	95,460	15.910	12.16	12.16	12.19	12.16	12.21	7,846	12.167	-0.25%
2019-05-07	0	15.94	15.84	15.96	15.92	15.94	3,000	47,780	15.927	12.19	12.11	12.21	12.17	12.19	3,923	12.180	0.76%
2019-05-06	0	15.82	15.82	15.98	15.80	16.04	21,000	332,120	15.815	12.10	12.10	12.22	12.08	12.27	27,460	12.094	-1.49%
2019-05-03	0	16.06	16.00	16.08	15.80	16.50	112,911	1,806,184	15.997	12.28	12.24	12.30	12.08	12.62	147,647	12.233	1.01%
2019-05-02	0	15.90	15.80	15.98	15.90	15.90	7,000	111,300	15.900	12.16	12.08	12.22	12.16	12.16	9,153	12.159	0.51%
2019-04-30	0	15.82	15.80	15.90	15.80	16.00	35,000	555,200	15.863	12.10	12.08	12.16	12.08	12.24	45,767	12.131	-0.75%
2019-04-29	0	15.94	15.72	15.94	15.82	15.94	25,000	395,880	15.835	12.19	12.02	12.19	12.10	12.19	32,691	12.110	0.76%
2019-04-26	0	15.82	15.72	15.82	15.72	15.82	8,000	126,040	15.755	12.10	12.02	12.10	12.02	12.10	10,461	12.048	0.00%
2019-04-25	0	15.82	15.82	15.96	15.80	15.90	41,000	649,920	15.852	12.10	12.10	12.21	12.08	12.16	53,613	12.122	-0.50%
2019-04-24	0	15.90	15.80	16.00	-	-	0	0	-	12.16	12.08	12.24	-	-	0	-	0.00%
2019-04-23	0	15.90	15.84	16.00	15.90	15.92	7,722	122,684	15.888	12.16	12.11	12.24	12.16	12.17	10,098	12.150	-0.63%
2019-04-18	0	16.00	15.92	16.00	16.00	16.00	2,000	32,000	16.000	12.24	12.17	12.24	12.24	12.24	2,615	12.236	0.00%
2019-04-17	0	16.00	15.92	16.50	15.92	16.00	29,000	463,580	15.986	12.24	12.17	12.62	12.17	12.24	37,922	12.225	1.01%
2019-04-16	0	15.84	15.84	15.98	15.84	15.94	23,000	364,640	15.854	12.11	12.11	12.22	12.11	12.19	30,076	12.124	-1.00%
2019-04-15	0	16.00	15.80	16.00	16.00	16.00	21,000	336,000	16.000	12.24	12.08	12.24	12.24	12.24	27,460	12.236	1.01%
2019-04-12	0	15.84	15.82	15.98	15.50	15.84	45,000	710,900	15.798	12.11	12.10	12.22	11.85	12.11	58,844	12.081	-1.00%
2019-04-11	0	16.00	15.80	16.10	15.80	16.00	14,000	222,200	15.871	12.24	12.08	12.31	12.08	12.24	18,307	12.137	-0.62%
2019-04-10	0	16.10	15.80	16.10	-	-	0	0	-	12.31	12.08	12.31	-	-	0	-	0.00%
2019-04-09	0	16.10	15.70	16.10	15.80	16.50	58,000	927,740	15.996	12.31	12.01	12.31	12.08	12.62	75,843	12.232	2.55%
2019-04-08	0	15.70	15.32	15.70	15.68	15.80	8,000	125,580	15.698	12.01	11.72	12.01	11.99	12.08	10,461	12.004	1.29%
2019-04-04	0	15.50	15.50	15.80	15.30	15.80	7,000	108,600	15.514	11.85	11.85	12.08	11.70	12.08	9,153	11.864	1.31%
2019-04-03	0	15.30	15.30	15.58	15.30	15.30	14,000	214,200	15.300	11.70	11.70	11.91	11.70	11.70	18,307	11.700	-1.29%
2019-04-02	0	15.50	15.26	15.70	15.26	15.50	19,000	291,440	15.339	11.85	11.67	12.01	11.67	11.85	24,845	11.730	1.31%
2019-04-01	0	15.30	15.28	15.50	15.10	15.32	27,000	411,420	15.238	11.70	11.69	11.85	11.55	11.72	35,306	11.653	0.26%
2019-03-29	0	15.26	15.10	15.30	15.10	15.26	13,000	197,260	15.174	11.67	11.55	11.70	11.55	11.67	16,999	11.604	2.42%
2019-03-28	0	14.90	14.90	15.20	14.90	14.94	17,000	253,540	14.914	11.39	11.39	11.62	11.39	11.43	22,230	11.405	-0.67%
2019-03-27	0	15.00	15.00	15.28	15.00	15.28	12,000	180,840	15.070	11.47	11.47	11.69	11.47	11.69	15,692	11.525	0.00%
2019-03-26	0	15.00	14.90	15.00	15.00	15.00	410,000	6,142,000	14.980	11.47	11.39	11.47	11.47	11.47	536,133	11.456	1.35%
2019-03-25	0	14.80	14.80	14.98	14.72	14.82	5,000	73,780	14.756	11.32	11.32	11.46	11.26	11.33	6,538	11.284	-1.33%
2019-03-22	0	15.00	14.90	15.10	-	-	0	0	-	11.47	11.39	11.55	-	-	0	-	0.00%
2019-03-21	0	15.00	14.90	15.38	15.00	15.44	14,000	212,180	15.156	11.47	11.39	11.76	11.47	11.81	18,307	11.590	-0.27%
2019-03-20	0	15.04	15.00	15.28	15.04	15.10	21,830	329,407	15.090	11.50	11.47	11.69	11.50	11.55	28,546	11.540	-0.27%
2019-03-19	0	15.08	14.90	15.10	15.08	15.12	17,000	256,900	15.112	11.53	11.39	11.55	11.53	11.56	22,230	11.556	-0.13%
2019-03-18	0	15.10	15.04	15.10	-	-	0	0	-	11.55	11.50	11.55	-	-	0	-	0.00%
2019-03-15	0	15.10	14.90	15.12	-	-	0	0	-	11.55	11.39	11.56	-	-	0	-	0.00%
2019-03-14	0	15.10	14.80	15.10	15.10	15.10	15,000	226,500	15.100	11.55	11.32	11.55	11.55	11.55	19,615	11.548	1.62%
2019-03-13	0	15.00	14.90	15.10	-	-	0	0	-	11.36	11.29	11.44	-	-	0	-	0.00%
2019-03-12	0	15.00	14.90	15.16	15.00	15.00	5,000	75,000	15.000	11.36	11.29	11.49	11.36	11.36	6,600	11.364	0.00%
2019-03-11	0	15.00	14.82	15.18	-	-	0	0	-	11.36	11.23	11.50	-	-	0	-	0.00%
2019-03-08	0	15.00	14.80	15.20	-	-	0	0	-	11.36	11.21	11.52	-	-	0	-	0.00%
2019-03-07	0	15.00	14.82	15.20	15.00	15.00	7,000	105,000	15.000	11.36	11.23	11.52	11.36	11.36	9,240	11.364	0.00%
2019-03-06	0	15.00	14.72	15.20	15.00	15.00	5,000	75,000	15.000	11.36	11.15	11.52	11.36	11.36	6,600	11.364	1.35%
2019-03-05	0	14.80	14.80	15.00	14.80	14.80	17,000	251,600	14.800	11.21	11.21	11.36	11.21	11.21	22,439	11.212	0.14%
2019-03-04	0	14.78	14.54	15.20	14.78	14.78	8,000	118,240	14.780	11.20	11.02	11.52	11.20	11.20	10,560	11.197	-0.14%
2019-03-01	0	14.80	14.80	15.22	14.60	14.90	21,485	317,741	14.789	11.21	11.21	11.53	11.06	11.29	28,359	11.204	-1.33%
2019-02-28	0	15.00	14.74	15.24	-	-	0	0	-	11.36	11.17	11.55	-	-	0	-	0.00%
2019-02-27	0	15.00	14.84	15.18	14.90	15.00	12,500	186,740	14.939	11.36	11.24	11.50	11.29	11.36	16,500	11.318	-1.32%
2019-02-26	0	15.20	14.72	15.24	15.18	15.20	7,000	106,360	15.194	11.52	11.15	11.55	11.50	11.52	9,240	11.511	0.00%
2019-02-25	0	15.20	14.68	15.30	14.58	15.20	17,000	250,980	14.764	11.52	11.12	11.59	11.05	11.52	22,439	11.185	4.25%
2019-02-22	0	14.58	14.58	14.98	14.56	15.10	62,000	913,600	14.735	11.05	11.05	11.35	11.03	11.44	81,838	11.164	-2.80%
2019-02-21	0	15.00	15.00	15.40	14.98	15.00	12,000	179,860	14.988	11.36	11.36	11.67	11.35	11.36	15,840	11.355	1.90%
2019-02-20	0	14.72	14.72	14.98	-	-	0	0	-	11.15	11.15	11.35	-	-	0	-	0.14%
2019-02-19	0	14.70	14.70	14.96	-	-	0	0	-	11.14	11.14	11.33	-	-	0	-	0.00%
2019-02-18	0	14.70	14.48	14.98	-	-	0	0	-	11.14	10.97	11.35	-	-	0	-	0.00%
2019-02-15	0	14.70	14.60	14.98	14.70	14.80	22,000	325,300	14.786	11.14	11.06	11.35	11.14	11.21	29,039	11.202	-0.68%
2019-02-14	0	14.80	14.80	15.00	14.74	14.78	5,000	73,820	14.764	11.21	11.21	11.36	11.17	11.20	6,600	11.185	0.68%
2019-02-13	0	14.70	14.70	15.30	-	-	0	0	-	11.14	11.14	11.59	-	-	0	-	0.14%
2019-02-12	0	14.68	14.50	14.70	-	-	0	0	-	11.12	10.99	11.14	-	-	0	-	0.00%
2019-02-11	0	14.68	14.50	14.70	14.68	14.68	1,000	14,680	14.680	11.12	10.99	11.14	11.12	11.12	1,320	11.122	-0.41%
2019-02-08	0	14.74	14.74	14.94	-	-	0	0	-	11.17	11.17	11.32	-	-	0	-	0.68%
2019-02-04	0	14.64	14.40	14.96	-	-	0	0	-	11.09	10.91	11.33	-	-	0	-	0.00%
2019-02-01	0	14.64	14.64	14.90	14.62	14.62	3,000	43,860	14.620	11.09	11.09	11.29	11.08	11.08	3,960	11.076	0.27%
2019-01-31	0	14.60	14.60	14.90	14.32	14.50	13,000	187,620	14.432	11.06	11.06	11.29	10.85	10.99	17,160	10.934	-2.01%
2019-01-30	0	14.90	14.90	14.96	-	-	0	0	-	11.29	11.29	11.33	-	-	0	-	0.00%
2019-01-29	0	14.90	14.90	14.92	14.90	14.90	18,000	268,200	14.900	11.29	11.29	11.30	11.29	11.29	23,759	11.288	0.13%
2019-01-28	0	14.88	14.42	14.88	-	-	0	0	-	11.27	10.92	11.27	-	-	0	-	-0.27%
2019-01-25	0	14.92	14.90	14.96	-	-	0	0	-	11.30	11.29	11.33	-	-	0	-	0.00%
2019-01-24	0	14.92	14.02	14.92	14.94	14.94	10,000	149,400	14.940	11.30	10.62	11.30	11.32	11.32	13,200	11.319	-0.13%
2019-01-23	0	14.94	13.04	14.94	-	-	0	0	-	11.32	9.879	11.32	-	-	0	-	0.00%
2019-01-22	0	14.94	13.02	14.98	14.94	15.00	5,000	74,331	14.866	11.32	9.864	11.35	11.32	11.36	6,600	11.263	2.33%
2019-01-21	0	14.60	14.30	14.68	-	-	0	0	-	11.06	10.83	11.12	-	-	0	-	0.00%
2019-01-18	0	14.60	14.40	14.80	14.60	14.60	5,000	73,000	14.600	11.06	10.91	11.21	11.06	11.06	6,600	11.061	0.27%
2019-01-17	0	14.56	14.36	14.80	-	-	0	0	-	11.03	10.88	11.21	-	-	0	-	0.00%
2019-01-16	0	14.56	14.30	14.60	14.56	14.56	6,000	87,360	14.560	11.03	10.83	11.06	11.03	11.03	7,920	11.031	0.00%
2019-01-15	0	14.56	14.30	14.60	14.44	14.56	25,000	362,360	14.494	11.03	10.83	11.06	10.94	11.03	32,999	10.981	1.25%
2019-01-14	0	14.38	14.20	14.46	14.34	14.38	21,000	301,420	14.353	10.89	10.76	10.95	10.86	10.89	27,719	10.874	0.42%
2019-01-11	0	14.32	14.20	14.36	14.20	14.32	10,000	142,920	14.292	10.85	10.76	10.88	10.76	10.85	13,200	10.828	0.70%
2019-01-10	0	14.22	14.22	14.30	14.18	14.18	2,000	28,360	14.180	10.77	10.77	10.83	10.74	10.74	2,640	10.743	0.14%
2019-01-09	0	14.20	14.20	14.30	14.20	14.32	15,000	214,440	14.296	10.76	10.76	10.83	10.76	10.85	19,799	10.831	-0.84%
2019-01-08	0	14.32	14.10	14.38	14.30	14.32	13,000	186,060	14.312	10.85	10.68	10.89	10.83	10.85	17,160	10.843	0.85%
2019-01-07	0	14.20	14.10	14.36	14.20	14.20	5,000	71,000	14.200	10.76	10.68	10.88	10.76	10.76	6,600	10.758	-0.42%
2019-01-04	0	14.26	14.10	14.46	-	-	0	0	-	10.80	10.68	10.95	-	-	0	-	0.00%
2019-01-03	0	14.26	14.00	14.28	14.26	14.26	5,000	71,300	14.260	10.80	10.61	10.82	10.80	10.80	6,600	10.803	0.00%
2019-01-02	0	14.26	14.02	14.26	14.26	14.26	5,000	71,300	14.260	10.80	10.62	10.80	10.80	10.80	6,600	10.803	-0.14%
2018-12-31	0	14.28	14.00	14.30	-	-	0	0	-	10.82	10.61	10.83	-	-	0	-	0.00%
2018-12-28	0	14.28	14.00	14.48	-	-	0	0	-	10.82	10.61	10.97	-	-	0	-	0.00%
2018-12-27	0	14.28	14.00	14.48	-	-	0	0	-	10.82	10.61	10.97	-	-	0	-	0.00%
2018-12-24	0	14.28	14.02	14.38	-	-	0	0	-	10.82	10.62	10.89	-	-	0	-	0.00%
2018-12-21	0	14.28	14.18	14.28	13.00	14.28	17,000	236,700	13.924	10.82	10.74	10.82	9.849	10.82	22,439	10.548	1.85%
2018-12-20	0	14.02	14.02	14.40	14.02	14.22	54,800	773,700	14.119	10.62	10.62	10.91	10.62	10.77	72,334	10.696	-1.41%
2018-12-19	0	14.22	14.00	14.38	-	-	0	0	-	10.77	10.61	10.89	-	-	0	-	0.00%
2018-12-18	0	14.22	14.00	14.50	-	-	0	0	-	10.77	10.61	10.99	-	-	0	-	0.00%
2018-12-17	0	14.22	14.00	14.48	-	-	0	0	-	10.77	10.61	10.97	-	-	0	-	0.00%
2018-12-14	0	14.22	13.92	14.22	13.66	14.22	52,000	734,840	14.132	10.77	10.55	10.77	10.35	10.77	68,638	10.706	0.00%
2018-12-13	0	14.22	14.00	14.24	14.22	14.22	8,000	113,760	14.220	10.77	10.61	10.79	10.77	10.77	10,560	10.773	-0.14%
2018-12-12	0	14.24	13.98	14.24	13.90	14.24	25,000	352,880	14.115	10.79	10.59	10.79	10.53	10.79	32,999	10.694	2.59%
2018-12-11	0	13.88	13.70	14.10	13.88	13.90	17,000	236,060	13.886	10.52	10.38	10.68	10.52	10.53	22,439	10.520	-0.14%
2018-12-10	0	13.90	13.70	14.20	-	-	0	0	-	10.53	10.38	10.76	-	-	0	-	0.00%
2018-12-07	0	13.90	13.90	14.00	13.90	13.90	3,000	41,700	13.900	10.53	10.53	10.61	10.53	10.53	3,960	10.531	0.00%
2018-12-06	0	13.90	13.90	13.98	13.90	14.00	43,000	599,800	13.949	10.53	10.53	10.59	10.53	10.61	56,758	10.568	0.00%
2018-12-05	0	13.90	13.90	14.20	13.82	14.10	14,000	196,440	14.031	10.53	10.53	10.76	10.47	10.68	18,479	10.630	-1.42%
2018-12-04	0	14.10	13.92	14.20	14.10	14.10	13,000	183,300	14.100	10.68	10.55	10.76	10.68	10.68	17,160	10.682	2.17%
2018-12-03	0	13.80	13.80	14.00	13.80	14.00	18,000	251,780	13.988	10.45	10.45	10.61	10.45	10.61	23,759	10.597	2.07%
2018-11-30	0	13.52	13.50	13.94	13.50	13.90	25,000	344,840	13.794	10.24	10.23	10.56	10.23	10.53	32,999	10.450	-2.03%
2018-11-29	0	13.80	13.50	13.82	13.80	13.80	14,000	193,200	13.800	10.45	10.23	10.47	10.45	10.45	18,479	10.455	-0.14%
2018-11-28	0	13.82	13.50	14.00	-	-	0	0	-	10.47	10.23	10.61	-	-	0	-	0.00%
2018-11-27	0	13.82	13.82	14.00	-	-	0	0	-	10.47	10.47	10.61	-	-	0	-	0.14%
2018-11-26	0	13.80	13.28	13.80	13.80	13.80	7,000	96,600	13.800	10.45	10.06	10.45	10.45	10.45	9,240	10.455	4.70%
2018-11-23	0	13.18	13.18	13.48	-	-	0	0	-	9.985	9.985	10.21	-	-	0	-	0.00%
2018-11-22	0	13.18	12.90	13.50	-	-	0	0	-	9.985	9.773	10.23	-	-	0	-	0.00%
2018-11-21	0	13.18	12.82	13.50	-	-	0	0	-	9.985	9.712	10.23	-	-	0	-	0.00%
2018-11-20	0	13.18	12.62	13.18	13.18	13.50	19,000	255,080	13.425	9.985	9.561	9.985	9.985	10.23	25,079	10.171	0.08%
2018-11-19	0	13.44	13.44	13.80	13.44	13.44	1,000	13,440	13.440	9.978	9.978	10.24	9.978	9.978	1,347	9.9776	1.05%
2018-11-16	0	13.30	13.30	13.80	13.30	13.50	12,000	160,800	13.400	9.874	9.874	10.24	9.874	10.02	16,164	9.9479	0.76%
2018-11-15	0	13.20	13.00	13.50	-	-	0	0	-	9.799	9.651	10.02	-	-	0	-	0.00%
2018-11-14	0	13.20	12.80	13.50	-	-	0	0	-	9.799	9.502	10.02	-	-	0	-	0.00%
2018-11-13	0	13.20	13.00	13.48	13.20	13.20	5,000	66,000	13.200	9.799	9.651	10.01	9.799	9.799	6,735	9.7994	0.00%
2018-11-12	0	13.20	12.80	13.46	-	-	0	0	-	9.799	9.502	9.992	-	-	0	-	0.00%
2018-11-09	0	13.20	13.04	13.50	13.16	13.20	12,000	158,260	13.188	9.799	9.681	10.02	9.770	9.799	16,164	9.7907	2.01%
2018-11-08	0	12.94	12.80	13.10	12.80	12.80	2,000	25,600	12.800	9.606	9.502	9.725	9.502	9.502	2,694	9.5024	0.00%
2018-11-07	0	12.94	12.94	13.20	12.82	13.20	14,000	181,960	12.997	9.606	9.606	9.799	9.517	9.799	18,858	9.6488	-0.46%
2018-11-06	0	13.00	12.74	13.00	12.70	13.00	37,000	478,380	12.929	9.651	9.458	9.651	9.428	9.651	49,840	9.5983	3.17%
2018-11-05	0	12.60	12.60	12.78	12.36	12.80	132,000	1,667,620	12.633	9.354	9.354	9.488	9.176	9.502	177,807	9.3788	-2.02%
2018-11-02	0	12.86	12.84	12.92	12.84	12.90	97,000	1,247,420	12.860	9.547	9.532	9.592	9.532	9.577	130,661	9.5470	0.31%
2018-11-01	0	12.82	12.82	12.98	12.80	12.94	37,000	475,860	12.861	9.517	9.517	9.636	9.502	9.606	49,840	9.5478	0.16%
2018-10-31	0	12.80	12.70	12.92	-	-	0	0	-	9.502	9.428	9.592	-	-	0	-	0.00%
2018-10-30	0	12.80	12.60	12.80	12.64	12.82	14,000	179,140	12.796	9.502	9.354	9.502	9.384	9.517	18,858	9.4993	-1.39%
2018-10-29	0	12.98	12.52	12.98	-	-	0	0	-	9.636	9.295	9.636	-	-	0	-	-0.15%
2018-10-26	0	13.00	12.58	13.00	13.02	13.02	1,000	13,020	13.020	9.651	9.339	9.651	9.666	9.666	1,347	9.6658	-0.31%
2018-10-25	0	13.04	12.52	12.72	13.04	13.04	1,000	13,040	13.040	9.681	9.295	9.443	9.681	9.681	1,347	9.6806	3.00%
2018-10-24	0	12.66	12.66	12.80	12.40	12.70	16,000	202,900	12.681	9.399	9.399	9.502	9.205	9.428	21,552	9.4143	-0.31%
2018-10-23	0	12.70	12.60	12.94	-	-	0	0	-	9.428	9.354	9.606	-	-	0	-	0.00%
2018-10-22	0	12.70	12.64	12.78	12.70	12.70	16,000	203,200	12.700	9.428	9.384	9.488	9.428	9.428	21,552	9.4282	0.47%
2018-10-19	0	12.64	12.64	12.98	12.22	12.70	20,000	252,300	12.615	9.384	9.384	9.636	9.072	9.428	26,940	9.3651	-0.16%
2018-10-18	0	12.66	12.64	12.98	-	-	0	0	-	9.399	9.384	9.636	-	-	0	-	0.00%
2018-10-16	0	12.66	12.60	13.00	12.66	12.66	20,000	253,200	12.660	9.399	9.354	9.651	9.399	9.399	26,940	9.3985	0.00%
2018-10-15	0	12.66	12.60	12.68	12.50	12.66	5,000	62,660	12.532	9.399	9.354	9.413	9.280	9.399	6,735	9.3035	0.48%
2018-10-12	0	12.60	12.60	13.00	12.30	12.70	41,000	517,660	12.626	9.354	9.354	9.651	9.131	9.428	55,228	9.3732	0.00%
2018-10-11	0	12.60	12.50	12.76	12.20	12.60	17,000	212,260	12.486	9.354	9.280	9.473	9.057	9.354	22,899	9.2692	-1.25%
2018-10-10	0	12.76	12.72	12.94	12.70	12.76	24,000	305,680	12.737	9.473	9.443	9.606	9.428	9.473	32,329	9.4554	0.00%
2018-10-09	0	12.76	12.70	12.76	12.70	12.76	7,000	89,160	12.737	9.473	9.428	9.473	9.428	9.473	9,429	9.4558	0.00%
2018-10-08	0	12.76	12.62	12.76	-	-	0	0	-	9.473	9.369	9.473	-	-	0	-	-0.16%
2018-10-05	0	12.78	12.68	12.84	12.78	12.78	10,000	127,800	12.780	9.488	9.413	9.532	9.488	9.488	13,470	9.4876	0.00%
2018-10-04	0	12.78	12.72	12.80	12.78	12.78	10,000	127,800	12.780	9.488	9.443	9.502	9.488	9.488	13,470	9.4876	-0.47%
2018-10-03	0	12.84	12.72	12.84	-	-	0	0	-	9.532	9.443	9.532	-	-	0	-	0.00%
2018-10-02	0	12.84	12.60	12.84	12.54	12.84	8,000	101,640	12.705	9.532	9.354	9.532	9.309	9.532	10,776	9.4319	0.31%
2018-09-28	0	12.80	12.70	12.82	12.78	12.80	12,000	153,500	12.792	9.502	9.428	9.517	9.488	9.502	16,164	9.4963	0.47%
2018-09-27	0	12.74	12.70	12.84	12.72	12.74	10,000	127,300	12.730	9.458	9.428	9.532	9.443	9.458	13,470	9.4505	-0.93%
2018-09-26	0	12.86	12.70	12.86	-	-	0	0	-	9.547	9.428	9.547	-	-	0	-	0.00%
2018-09-24	0	12.86	12.76	12.86	-	-	0	0	-	9.547	9.473	9.547	-	-	0	-	-0.31%
2018-09-21	0	12.90	12.80	12.90	12.72	12.92	20,000	256,800	12.840	9.577	9.502	9.577	9.443	9.592	26,940	9.5321	1.42%
2018-09-20	0	12.72	12.72	12.78	12.70	12.72	11,000	139,900	12.718	9.443	9.443	9.488	9.428	9.443	14,817	9.4417	0.47%
2018-09-19	0	12.66	12.66	12.74	12.66	12.70	16,000	202,960	12.685	9.399	9.399	9.458	9.399	9.428	21,552	9.4171	0.00%
2018-09-18	0	12.66	12.56	12.68	12.66	12.66	19,000	240,540	12.660	9.399	9.324	9.413	9.399	9.399	25,593	9.3985	0.32%
2018-09-17	0	12.62	12.54	12.76	-	-	0	0	-	9.369	9.309	9.473	-	-	0	-	0.00%
2018-09-14	0	12.62	12.62	12.80	12.62	12.80	34,000	432,500	12.721	9.369	9.369	9.502	9.369	9.502	45,799	9.4435	-0.63%
2018-09-13	0	12.70	12.60	12.74	12.70	12.70	7,116	90,350	12.697	9.428	9.354	9.458	9.428	9.428	9,585	9.4258	1.28%
2018-09-12	0	12.54	12.54	12.60	12.50	12.54	30,000	375,240	12.508	9.309	9.309	9.354	9.280	9.309	40,411	9.2857	-0.48%
2018-09-11	0	12.60	12.52	12.60	12.60	12.60	20,000	252,000	12.600	9.354	9.295	9.354	9.354	9.354	26,940	9.3540	-0.79%
2018-09-10	0	12.70	12.62	12.70	12.70	12.70	8,000	101,600	12.700	9.428	9.369	9.428	9.428	9.428	10,776	9.4282	0.00%
2018-09-07	0	12.70	12.70	12.74	12.70	12.74	14,000	178,100	12.721	9.428	9.428	9.458	9.428	9.458	18,858	9.4441	0.00%
2018-09-06	0	12.70	12.60	12.70	12.54	12.70	16,000	202,160	12.635	9.428	9.354	9.428	9.309	9.428	21,552	9.3799	0.00%
2018-09-05	0	12.70	12.68	12.74	12.70	12.78	47,000	598,320	12.730	9.428	9.413	9.458	9.428	9.488	63,310	9.4506	-0.31%
2018-09-04	0	12.74	12.70	12.74	12.74	12.76	13,000	165,820	12.755	9.458	9.428	9.458	9.458	9.473	17,511	9.4693	0.31%
2018-09-03	0	12.70	12.70	12.74	12.62	12.74	77,000	978,740	12.711	9.428	9.428	9.458	9.369	9.458	103,721	9.4363	0.47%
2018-08-31	0	12.64	12.64	12.76	12.64	12.80	26,000	331,360	12.745	9.384	9.384	9.473	9.384	9.502	35,023	9.4613	-0.47%
2018-08-30	0	12.70	12.60	12.70	12.52	12.92	29,000	367,540	12.674	9.428	9.354	9.428	9.295	9.592	39,064	9.4087	0.00%
2018-08-29	0	12.70	12.70	12.98	12.60	13.20	41,263	532,433	12.903	9.428	9.428	9.636	9.354	9.799	55,582	9.5792	3.08%
2018-08-28	0	12.32	12.30	12.48	12.32	12.32	8,000	99,040	12.380	9.146	9.131	9.265	9.146	9.146	10,776	9.1906	0.00%
2018-08-27	0	12.32	12.32	12.80	12.12	12.30	7,000	85,380	12.197	9.146	9.146	9.502	8.998	9.131	9,429	9.0549	1.65%
2018-08-24	0	12.12	12.12	12.60	-	-	0	0	-	8.998	8.998	9.354	-	-	0	-	0.00%
2018-08-23	0	12.12	12.12	12.36	12.12	12.20	13,000	158,040	12.157	8.998	8.998	9.176	8.998	9.057	17,511	9.0250	-1.46%
2018-08-22	0	12.30	12.20	12.30	12.30	12.50	16,000	197,240	12.328	9.131	9.057	9.131	9.131	9.280	21,552	9.1517	-1.60%
2018-08-21	0	12.50	12.42	12.50	12.50	12.50	7,000	87,500	12.500	9.280	9.220	9.280	9.280	9.280	9,429	9.2797	-0.32%
2018-08-20	0	12.54	12.50	12.56	12.54	12.54	4,000	50,160	12.540	9.309	9.280	9.324	9.309	9.309	5,388	9.3094	-0.95%
2018-08-17	0	12.66	12.50	12.84	-	-	0	0	-	9.399	9.280	9.532	-	-	0	-	0.00%
2018-08-16	0	12.66	12.50	12.98	12.66	12.68	9,000	114,040	12.671	9.399	9.280	9.636	9.399	9.413	12,123	9.4068	-0.63%
2018-08-15	0	12.74	12.62	12.74	-	-	0	0	-	9.458	9.369	9.458	-	-	0	-	0.00%
2018-08-14	0	12.74	12.74	12.98	12.74	12.74	4,000	50,960	12.740	9.458	9.458	9.636	9.458	9.458	5,388	9.4579	0.00%
2018-08-13	0	12.74	12.74	13.14	12.74	12.74	1,000	12,740	12.740	9.458	9.458	9.755	9.458	9.458	1,347	9.4579	0.31%
2018-08-10	0	12.70	12.62	12.76	12.70	12.80	20,000	254,900	12.745	9.428	9.369	9.473	9.428	9.502	26,940	9.4616	-0.16%
2018-08-09	0	12.72	12.72	12.92	12.72	12.88	4,000	51,180	12.795	9.443	9.443	9.592	9.443	9.562	5,388	9.4987	-1.09%
2018-08-08	0	12.86	12.84	13.00	12.86	12.88	4,000	51,500	12.875	9.547	9.532	9.651	9.547	9.562	5,388	9.5581	0.16%
2018-08-07	0	12.84	12.84	13.08	12.82	13.10	23,000	299,160	13.007	9.532	9.532	9.710	9.517	9.725	30,982	9.6561	-2.73%
2018-08-06	0	13.20	13.02	13.20	13.22	13.28	7,000	92,840	13.263	9.799	9.666	9.799	9.814	9.859	9,429	9.8461	-0.75%
2018-08-03	0	13.30	13.00	13.98	-	-	0	0	-	9.874	9.651	10.38	-	-	0	-	0.00%
2018-08-02	0	13.30	13.00	13.40	-	-	0	0	-	9.874	9.651	9.948	-	-	0	-	0.00%
2018-08-01	0	13.30	13.22	13.98	-	-	0	0	-	9.874	9.814	10.38	-	-	0	-	0.00%
2018-07-31	0	13.30	13.00	13.80	-	-	0	0	-	9.874	9.651	10.24	-	-	0	-	0.00%
2018-07-30	0	13.30	13.00	13.40	-	-	0	0	-	9.874	9.651	9.948	-	-	0	-	0.00%
2018-07-27	0	13.30	13.30	13.50	-	-	0	0	-	9.874	9.874	10.02	-	-	0	-	0.00%
2018-07-26	0	13.30	13.00	13.52	13.30	13.30	3,000	39,900	13.300	9.874	9.651	10.04	9.874	9.874	4,041	9.8736	-1.63%
2018-07-25	0	13.52	13.06	13.54	13.52	13.54	5,000	67,620	13.524	10.04	9.695	10.05	10.04	10.05	6,735	10.040	0.15%
2018-07-24	0	13.50	13.32	13.50	13.50	13.50	1,000	13,500	13.500	10.02	9.888	10.02	10.02	10.02	1,347	10.022	-0.59%
2018-07-23	0	13.58	13.30	13.58	-	-	0	0	-	10.08	9.874	10.08	-	-	0	-	0.00%
2018-07-20	0	13.58	13.50	13.58	-	-	0	0	-	10.08	10.02	10.08	-	-	0	-	-0.15%
2018-07-19	0	13.60	13.50	13.60	13.60	13.60	2,000	27,200	13.600	10.10	10.02	10.10	10.10	10.10	2,694	10.096	0.00%
2018-07-18	0	13.60	13.40	13.62	-	-	0	0	-	10.10	9.948	10.11	-	-	0	-	0.00%
2018-07-17	0	13.60	13.30	13.60	-	-	0	0	-	10.10	9.874	10.10	-	-	0	-	0.00%
2018-07-16	0	13.60	13.20	13.60	13.60	13.60	3,000	40,800	13.600	10.10	9.799	10.10	10.10	10.10	4,041	10.096	-1.45%
2018-07-13	0	13.80	13.50	13.80	13.80	13.80	3,000	41,400	13.800	10.24	10.02	10.24	10.24	10.24	4,041	10.245	0.00%
2018-07-12	0	13.80	13.80	-	-	-	0	0	-	10.24	10.24	-	-	-	0	-	0.00%
2018-07-11	0	13.80	13.60	13.90	-	-	0	0	-	10.24	10.10	10.32	-	-	0	-	0.00%
2018-07-10	0	13.80	13.70	13.80	13.80	13.80	2,000	27,600	13.800	10.24	10.17	10.24	10.24	10.24	2,694	10.245	-1.15%
2018-07-09	0	13.96	13.80	13.98	-	-	0	0	-	10.36	10.24	10.38	-	-	0	-	0.00%
2018-07-06	0	13.96	13.50	14.00	13.96	14.00	3,000	41,960	13.987	10.36	10.02	10.39	10.36	10.39	4,041	10.383	0.00%
2018-07-05	0	13.96	13.50	14.48	13.96	14.42	10,000	142,660	14.266	10.36	10.02	10.75	10.36	10.71	13,470	10.591	-3.19%
2018-07-04	0	14.42	14.42	15.10	-	-	0	0	-	10.71	10.71	11.21	-	-	0	-	0.42%
2018-07-03	0	14.36	14.36	15.10	14.00	14.00	2,000	28,100	14.050	10.66	10.66	11.21	10.39	10.39	2,694	10.430	-1.78%
2018-06-29	0	14.62	14.60	15.10	14.62	14.62	3,000	43,860	14.620	10.85	10.84	11.21	10.85	10.85	4,041	10.854	0.00%
2018-06-28	0	14.62	14.60	15.10	14.60	14.62	8,000	116,860	14.608	10.85	10.84	11.21	10.84	10.85	10,776	10.844	0.14%
2018-06-27	0	14.60	14.60	14.72	14.60	14.60	20,000	292,000	14.600	10.84	10.84	10.93	10.84	10.84	26,940	10.839	-0.68%
2018-06-26	0	14.70	14.50	15.10	14.70	14.70	1,000	14,700	14.700	10.91	10.76	11.21	10.91	10.91	1,347	10.913	-0.14%
2018-06-25	0	14.72	14.70	14.72	14.70	14.72	4,000	58,820	14.705	10.93	10.91	10.93	10.91	10.93	5,388	10.917	0.00%
2018-06-22	0	14.72	14.70	15.10	14.72	14.72	4,000	58,880	14.720	10.93	10.91	11.21	10.93	10.93	5,388	10.928	0.14%
2018-06-21	0	14.70	14.70	14.98	14.70	14.70	9,000	132,300	14.700	10.91	10.91	11.12	10.91	10.91	12,123	10.913	0.00%
2018-06-20	0	14.70	14.70	14.84	14.68	14.68	1,000	14,680	14.680	10.91	10.91	11.02	10.90	10.90	1,347	10.898	0.00%
2018-06-19	0	14.70	14.70	14.82	14.70	14.70	19,000	279,540	14.713	10.91	10.91	11.00	10.91	10.91	25,593	10.922	-2.00%
2018-06-15	0	15.00	14.80	15.00	14.90	15.00	13,000	194,500	14.962	11.14	10.99	11.14	11.06	11.14	17,511	11.107	0.00%
2018-06-14	0	15.00	14.80	15.00	15.00	15.00	1,000	15,000	15.000	11.14	10.99	11.14	11.14	11.14	1,347	11.136	-0.13%
2018-06-13	0	15.02	14.90	15.06	15.00	15.02	24,000	360,080	15.003	11.15	11.06	11.18	11.14	11.15	32,329	11.138	0.00%
2018-06-12	0	15.02	14.90	15.06	14.90	15.02	28,000	419,080	14.967	11.15	11.06	11.18	11.06	11.15	37,717	11.111	0.13%
2018-06-11	0	15.00	14.82	15.02	14.80	15.02	24,887	372,796	14.980	11.14	11.00	11.15	10.99	11.15	33,523	11.120	-0.27%
2018-06-08	0	15.04	14.90	15.04	-	-	0	0	-	11.17	11.06	11.17	-	-	0	-	0.00%
2018-06-07	0	15.04	14.90	15.06	15.00	15.04	9,000	135,200	15.022	11.17	11.06	11.18	11.14	11.17	12,123	11.152	-0.40%
2018-06-06	0	15.10	14.90	15.10	15.00	15.10	11,000	165,600	15.055	11.21	11.06	11.21	11.14	11.21	14,817	11.176	0.00%
2018-06-05	0	15.10	15.08	15.12	15.08	15.10	32,000	482,960	15.093	11.21	11.20	11.22	11.20	11.21	43,105	11.204	-0.53%
2018-06-04	0	15.18	14.90	15.18	15.00	15.22	43,000	646,800	15.042	11.27	11.06	11.27	11.14	11.30	57,922	11.167	1.20%
2018-06-01	0	15.00	14.92	15.00	14.90	15.00	12,000	179,500	14.958	11.14	11.08	11.14	11.06	11.14	16,164	11.105	0.00%
2018-05-31	0	15.00	14.92	15.08	-	-	0	0	-	11.14	11.08	11.20	-	-	0	-	0.00%
2018-05-30	0	15.00	14.80	15.00	15.00	15.00	4,000	60,000	15.000	11.14	10.99	11.14	11.14	11.14	5,388	11.136	0.00%
2018-05-29	0	15.00	14.90	15.10	-	-	0	0	-	11.14	11.06	11.21	-	-	0	-	0.00%
2018-05-28	0	15.00	15.00	15.10	15.00	15.04	48,000	720,380	15.008	11.14	11.14	11.21	11.14	11.17	64,657	11.142	-0.66%
2018-05-25	0	15.10	14.92	15.10	15.10	15.10	2,000	30,200	15.100	11.21	11.08	11.21	11.21	11.21	2,694	11.210	0.00%
2018-05-24	0	15.10	15.00	15.10	-	-	0	0	-	11.21	11.14	11.21	-	-	0	-	0.00%
2018-05-23	0	15.10	14.90	15.16	15.10	15.10	10,000	151,000	15.100	11.21	11.06	11.25	11.21	11.21	13,470	11.210	-0.40%
2018-05-21	0	15.16	14.90	15.16	15.00	15.20	33,000	498,520	15.107	11.25	11.06	11.25	11.14	11.28	44,452	11.215	1.07%
2018-05-18	0	15.00	14.90	15.00	-	-	0	0	-	11.14	11.06	11.14	-	-	0	-	0.00%
2018-05-17	0	15.00	14.80	15.10	15.00	15.00	17,000	255,000	15.000	11.14	10.99	11.21	11.14	11.14	22,899	11.136	0.00%
2018-05-16	0	15.00	14.80	15.00	15.00	15.00	16,000	240,000	15.000	11.14	10.99	11.14	11.14	11.14	21,552	11.136	0.00%
2018-05-15	0	15.00	14.90	15.00	14.90	15.00	13,000	194,100	14.931	11.14	11.06	11.14	11.06	11.14	17,511	11.084	1.49%
2018-05-14	0	14.78	14.78	14.90	-	-	0	0	-	10.97	10.97	11.06	-	-	0	-	0.27%
2018-05-11	0	14.74	14.74	14.94	14.70	14.76	7,000	103,180	14.740	10.94	10.94	11.09	10.91	10.96	9,429	10.943	-0.94%
2018-05-10	0	14.88	14.80	15.00	14.86	14.88	8,000	118,960	14.870	11.05	10.99	11.14	11.03	11.05	10,776	11.039	1.09%
2018-05-09	0	14.72	14.70	14.90	-	-	0	0	-	10.93	10.91	11.06	-	-	0	-	0.00%
2018-05-08	0	14.72	14.72	14.86	-	-	0	0	-	10.93	10.93	11.03	-	-	0	-	0.14%
2018-05-07	0	14.70	14.70	14.80	14.70	14.70	4,000	58,800	14.700	10.91	10.91	10.99	10.91	10.91	5,388	10.913	-0.14%
2018-05-04	0	14.72	14.72	14.90	-	-	0	0	-	10.93	10.93	11.06	-	-	0	-	0.00%
2018-05-03	0	14.72	14.72	14.88	14.72	14.72	1,000	14,720	14.720	10.93	10.93	11.05	10.93	10.93	1,347	10.928	-0.67%
2018-05-02	0	14.82	14.66	14.88	14.80	14.82	36,000	533,000	14.806	11.00	10.88	11.05	10.99	11.00	48,493	10.991	-0.40%
2018-04-30	0	14.88	14.66	14.88	14.70	14.88	20,811	306,235	14.715	11.05	10.88	11.05	10.91	11.05	28,033	10.924	0.00%
2018-04-27	0	14.88	14.80	14.88	14.88	14.88	4,000	59,520	14.880	11.05	10.99	11.05	11.05	11.05	5,388	11.047	1.22%
2018-04-26	0	14.70	14.64	14.78	-	-	0	0	-	10.91	10.87	10.97	-	-	0	-	0.00%
2018-04-25	0	14.70	14.62	14.76	14.70	14.70	1,000	14,700	14.700	10.91	10.85	10.96	10.91	10.91	1,347	10.913	0.27%
2018-04-24	0	14.66	14.64	14.76	14.66	14.68	35,000	513,140	14.661	10.88	10.87	10.96	10.88	10.90	47,146	10.884	0.00%
2018-04-23	0	14.66	14.66	14.90	14.64	14.64	13,000	190,320	14.640	10.88	10.88	11.06	10.87	10.87	17,511	10.868	-0.95%
2018-04-20	0	14.80	14.70	14.84	14.66	14.80	34,295	505,227	14.732	10.99	10.91	11.02	10.88	10.99	46,196	10.937	-0.13%
2018-04-19	0	14.82	14.78	14.84	14.80	14.82	24,000	355,500	14.813	11.00	10.97	11.02	10.99	11.00	32,329	10.996	0.14%
2018-04-18	0	14.80	14.80	14.88	14.70	14.82	48,000	709,120	14.773	10.99	10.99	11.05	10.91	11.00	64,657	10.967	0.14%
2018-04-17	0	14.78	14.50	14.82	14.78	14.84	27,000	399,800	14.807	10.97	10.76	11.00	10.97	11.02	36,370	10.993	-0.27%
2018-04-16	0	14.82	14.76	14.86	14.82	14.82	10,000	148,200	14.820	11.00	10.96	11.03	11.00	11.00	13,470	11.002	-0.27%
2018-04-13	0	14.86	14.82	14.90	14.80	14.94	65,000	966,500	14.869	11.03	11.00	11.06	10.99	11.09	87,556	11.039	0.41%
2018-04-12	0	14.80	14.74	14.88	14.74	14.82	58,000	857,100	14.778	10.99	10.94	11.05	10.94	11.00	78,127	10.971	0.54%
2018-04-11	0	14.72	14.70	14.74	14.60	14.72	40,000	585,600	14.640	10.93	10.91	10.94	10.84	10.93	53,881	10.868	0.96%
2018-04-10	0	14.58	14.54	14.58	14.50	14.62	51,000	742,720	14.563	10.82	10.79	10.82	10.76	10.85	68,698	10.811	0.00%
2018-04-09	0	14.58	14.44	14.58	14.50	14.60	9,000	130,920	14.547	10.82	10.72	10.82	10.76	10.84	12,123	10.799	0.97%
2018-04-06	0	14.44	14.44	14.58	14.44	14.52	21,000	303,440	14.450	10.72	10.72	10.82	10.72	10.78	28,287	10.727	0.28%
2018-04-04	0	14.40	14.40	14.60	14.40	14.42	10,000	144,060	14.406	10.69	10.69	10.84	10.69	10.71	13,470	10.695	-0.14%
2018-04-03	0	14.42	14.42	14.60	14.40	14.50	20,000	288,940	14.447	10.71	10.71	10.84	10.69	10.76	26,940	10.725	0.42%
2018-03-29	0	14.36	14.22	14.58	-	-	0	0	-	10.66	10.56	10.82	-	-	0	-	0.00%
2018-03-28	0	14.36	14.30	14.50	14.24	14.36	14,000	199,920	14.280	10.66	10.62	10.76	10.57	10.66	18,858	10.601	-0.28%
2018-03-27	0	14.40	14.30	14.58	14.40	14.40	1,000	14,400	14.400	10.69	10.62	10.82	10.69	10.69	1,347	10.690	-1.64%
2018-03-26	0	14.64	14.22	14.64	-	-	0	0	-	10.87	10.56	10.87	-	-	0	-	0.00%
2018-03-23	0	14.64	14.32	14.68	-	-	0	0	-	10.87	10.63	10.90	-	-	0	-	0.00%
2018-03-22	0	14.64	14.54	14.64	14.64	14.64	6,000	87,840	14.640	10.87	10.79	10.87	10.87	10.87	8,082	10.868	0.97%
2018-03-21	0	14.50	14.22	14.68	14.48	14.60	14,000	203,600	14.543	10.76	10.56	10.90	10.75	10.84	18,858	10.796	0.83%
2018-03-20	0	14.38	14.20	14.38	13.90	14.38	22,700	319,110	14.058	10.68	10.54	10.68	10.32	10.68	30,577	10.436	3.45%
2018-03-19	0	13.90	13.86	13.98	13.72	13.90	13,000	180,160	13.858	10.32	10.29	10.38	10.19	10.32	17,511	10.288	1.31%
2018-03-16	0	13.72	13.72	14.10	13.70	13.70	3,000	41,100	13.700	10.19	10.19	10.47	10.17	10.17	4,041	10.171	0.73%
2018-03-15	0	13.62	13.42	13.70	-	-	0	0	-	10.11	9.963	10.17	-	-	0	-	0.00%
2018-03-14	0	13.62	13.60	13.80	13.40	13.62	21,000	282,820	13.468	10.11	10.10	10.24	9.948	10.11	28,287	9.9981	0.89%
2018-03-13	0	13.50	13.42	13.60	13.40	13.60	36,900	499,780	13.544	10.02	9.963	10.10	9.948	10.10	49,705	10.055	0.75%
2018-03-12	0	13.40	13.40	13.50	13.38	13.50	26,375	353,742	13.412	9.948	9.948	10.02	9.933	10.02	35,528	9.9568	0.75%
2018-03-09	0	13.30	13.20	13.30	13.20	13.30	15,000	198,860	13.257	9.874	9.799	9.874	9.799	9.874	20,205	9.8420	0.76%
2018-03-08	0	13.20	13.00	13.20	13.20	13.20	11,000	145,200	13.200	9.799	9.651	9.799	9.799	9.799	14,817	9.7994	1.46%
2018-03-07	0	13.14	13.12	13.20	13.10	13.20	56,459	739,165	13.092	9.658	9.644	9.702	9.629	9.702	76,811	9.6231	1.08%
2018-03-06	0	13.00	13.00	13.18	12.88	13.00	97,250	1,259,560	12.952	9.555	9.555	9.688	9.467	9.555	132,307	9.5200	0.46%
2018-03-05	0	12.94	12.94	13.00	12.94	13.10	75,347	980,583	13.014	9.511	9.511	9.555	9.511	9.629	102,508	9.5659	-0.46%
2018-03-02	0	13.00	12.96	13.00	13.00	13.08	36,000	468,880	13.024	9.555	9.526	9.555	9.555	9.614	48,977	9.5734	0.15%
2018-03-01	0	12.98	12.74	12.98	-	-	0	0	-	9.541	9.364	9.541	-	-	0	-	-0.15%
2018-02-28	0	13.00	12.96	13.08	13.00	13.00	25,000	325,000	13.000	9.555	9.526	9.614	9.555	9.555	34,012	9.5554	0.00%
2018-02-27	0	13.00	13.00	13.08	12.92	13.00	109,000	1,416,160	12.992	9.555	9.555	9.614	9.497	9.555	148,293	9.5498	0.00%
2018-02-26	0	13.00	12.90	13.08	12.70	13.00	28,000	359,060	12.824	9.555	9.482	9.614	9.335	9.555	38,094	9.4258	0.00%
2018-02-23	0	13.00	13.00	13.06	12.88	13.18	97,000	1,268,200	13.074	9.555	9.555	9.600	9.467	9.688	131,967	9.6100	0.00%
2018-02-22	0	13.00	12.96	13.00	12.00	13.00	230,000	2,929,300	12.736	9.555	9.526	9.555	8.820	9.555	312,911	9.3614	10.17%
2018-02-21	0	11.80	11.18	11.98	11.80	11.90	10,000	118,600	11.860	8.673	8.218	8.806	8.673	8.747	13,605	8.7175	0.00%
2018-02-20	0	11.80	11.30	11.80	11.80	11.80	1,000	11,800	11.800	8.673	8.306	8.673	8.673	8.673	1,360	8.6734	-0.84%
2018-02-15	0	11.90	10.80	11.90	-	-	0	0	-	8.747	7.938	8.747	-	-	0	-	0.00%
2018-02-14	0	11.90	11.18	11.90	11.90	11.90	3,000	35,700	11.900	8.747	8.218	8.747	8.747	8.747	4,081	8.7469	-0.17%
2018-02-13	0	11.92	11.16	11.98	-	-	0	0	-	8.762	8.203	8.806	-	-	0	-	0.00%
2018-02-12	0	11.92	11.20	11.92	-	-	0	0	-	8.762	8.232	8.762	-	-	0	-	-0.33%
2018-02-09	0	11.96	11.20	11.96	-	-	0	0	-	8.791	8.232	8.791	-	-	0	-	-0.17%
2018-02-08	0	11.98	11.20	11.98	-	-	0	0	-	8.806	8.232	8.806	-	-	0	-	0.00%
2018-02-07	0	11.98	11.00	11.98	-	-	0	0	-	8.806	8.085	8.806	-	-	0	-	-0.17%
2018-02-06	0	12.00	11.00	12.00	12.08	12.08	2,000	24,160	12.080	8.820	8.085	8.820	8.879	8.879	2,721	8.8792	-0.66%
2018-02-05	0	12.08	11.08	12.08	-	-	0	0	-	8.879	8.144	8.879	-	-	0	-	-0.17%
2018-02-02	0	12.10	11.10	12.10	-	-	0	0	-	8.894	8.159	8.894	-	-	0	-	0.00%
2018-02-01	0	12.10	11.00	12.10	-	-	0	0	-	8.894	8.085	8.894	-	-	0	-	0.00%
2018-01-31	0	12.10	11.00	12.10	-	-	0	0	-	8.894	8.085	8.894	-	-	0	-	0.00%
2018-01-30	0	12.10	11.50	12.10	12.00	12.10	17,000	204,200	12.012	8.894	8.453	8.894	8.820	8.894	23,128	8.8290	0.17%
2018-01-29	0	12.08	11.08	12.18	-	-	0	0	-	8.879	8.144	8.953	-	-	0	-	0.00%
2018-01-26	0	12.08	12.06	12.10	12.06	12.08	12,000	144,940	12.078	8.879	8.865	8.894	8.865	8.879	16,326	8.8780	0.00%
2018-01-25	0	12.08	10.60	12.10	12.08	12.32	46,000	563,780	12.256	8.879	7.791	8.894	8.879	9.056	62,582	9.0086	-0.17%
2018-01-24	0	12.10	11.80	12.28	12.10	12.10	2,000	24,200	12.100	8.894	8.673	9.026	8.894	8.894	2,721	8.8939	-1.63%
2018-01-23	0	12.30	10.50	12.30	12.28	12.32	38,000	467,400	12.300	9.041	7.718	9.041	9.026	9.056	51,698	9.0409	0.82%
2018-01-22	0	12.20	12.10	12.20	12.10	12.20	50,000	606,300	12.126	8.967	8.894	8.967	8.894	8.967	68,024	8.9130	2.87%
2018-01-19	0	11.86	11.60	11.96	11.40	11.86	44,427	516,796	11.632	8.717	8.526	8.791	8.379	8.717	60,442	8.5503	0.00%
2018-01-18	0	11.86	11.24	11.88	11.70	11.86	34,000	401,800	11.818	8.717	8.262	8.732	8.600	8.717	46,256	8.6864	1.37%
2018-01-17	0	11.70	11.20	11.70	11.70	11.70	4,000	46,800	11.700	8.600	8.232	8.600	8.600	8.600	5,442	8.5999	0.00%
2018-01-16	0	11.70	11.60	11.98	11.20	11.70	54,000	628,700	11.643	8.600	8.526	8.806	8.232	8.600	73,466	8.5577	4.46%
2018-01-15	0	11.20	11.20	11.50	11.20	11.20	1,000	11,200	11.200	8.232	8.232	8.453	8.232	8.232	1,360	8.2324	-2.61%
2018-01-12	0	11.50	11.00	11.50	11.40	11.50	32,000	367,500	11.484	8.453	8.085	8.453	8.379	8.453	43,535	8.4414	1.77%
2018-01-11	0	11.30	11.00	11.50	-	-	0	0	-	8.306	8.085	8.453	-	-	0	-	0.00%
2018-01-10	0	11.30	11.02	11.48	11.26	11.30	57,000	643,860	11.296	8.306	8.100	8.438	8.276	8.306	77,547	8.3028	3.29%
2018-01-09	0	10.94	10.94	11.12	10.94	10.94	707,000	7,636,580	10.801	8.041	8.041	8.174	8.041	8.041	961,861	7.9394	0.00%
2018-01-08	0	10.94	10.94	11.00	-	-	0	0	-	8.041	8.041	8.085	-	-	0	-	0.37%
2018-01-05	0	10.90	10.86	11.00	10.88	10.90	7,000	76,280	10.897	8.012	7.982	8.085	7.997	8.012	9,523	8.0098	0.00%
2018-01-04	0	10.90	10.90	11.00	10.88	10.90	9,000	98,040	10.893	8.012	8.012	8.085	7.997	8.012	12,244	8.0070	0.18%
2018-01-03	0	10.88	10.80	10.88	-	-	0	0	-	7.997	7.938	7.997	-	-	0	-	0.00%
2018-01-02	0	10.88	10.72	10.88	10.88	10.88	1,000	10,880	10.880	7.997	7.880	7.997	7.997	7.997	1,360	7.9972	1.12%
2017-12-29	0	10.76	10.76	10.90	-	-	0	0	-	7.909	7.909	8.012	-	-	0	-	0.00%
2017-12-28	0	10.76	10.70	10.90	-	-	0	0	-	7.909	7.865	8.012	-	-	0	-	0.00%
2017-12-27	0	10.76	10.76	10.90	-	-	0	0	-	7.909	7.909	8.012	-	-	0	-	0.56%
2017-12-22	0	10.70	10.70	10.90	-	-	0	0	-	7.865	7.865	8.012	-	-	0	-	0.75%
2017-12-21	0	10.62	10.62	10.90	10.60	10.62	19,000	201,740	10.618	7.806	7.806	8.012	7.791	7.806	25,849	7.8045	-0.75%
2017-12-20	0	10.70	10.62	10.90	10.70	10.70	24,000	256,800	10.700	7.865	7.806	8.012	7.865	7.865	32,652	7.8649	0.75%
2017-12-19	0	10.62	10.62	10.90	-	-	0	0	-	7.806	7.806	8.012	-	-	0	-	0.00%
2017-12-18	0	10.62	10.60	10.90	-	-	0	0	-	7.806	7.791	8.012	-	-	0	-	0.00%
2017-12-15	0	10.62	10.60	10.90	10.62	10.62	16,000	169,920	10.620	7.806	7.791	8.012	7.806	7.806	21,768	7.8061	0.19%
2017-12-14	0	10.60	10.60	11.00	10.52	10.60	6,000	63,520	10.587	7.791	7.791	8.085	7.733	7.791	8,163	7.7816	-0.19%
2017-12-13	0	10.62	10.60	11.00	-	-	0	0	-	7.806	7.791	8.085	-	-	0	-	0.00%
2017-12-12	0	10.62	10.62	11.00	10.62	11.00	97,000	1,037,180	10.693	7.806	7.806	8.085	7.806	8.085	131,967	7.8594	-0.75%
2017-12-11	0	10.70	10.70	-	-	-	548	5,732	10.460	7.865	7.865	-	-	-	746	7.6883	0.00%
2017-12-08	0	10.70	10.70	11.00	10.68	10.72	12,000	128,420	10.702	7.865	7.865	8.085	7.850	7.880	16,326	7.8661	-0.93%
2017-12-07	0	10.80	10.74	10.80	10.80	10.80	12,000	129,600	10.800	7.938	7.894	7.938	7.938	7.938	16,326	7.9384	0.75%
2017-12-06	0	10.72	10.72	10.80	10.72	10.80	27,850	300,547	10.792	7.880	7.880	7.938	7.880	7.938	37,889	7.9322	-0.74%
2017-12-05	0	10.80	10.70	10.90	-	-	0	0	-	7.938	7.865	8.012	-	-	0	-	0.00%
2017-12-04	0	10.80	10.70	10.88	10.80	10.90	64,000	691,600	10.806	7.938	7.865	7.997	7.938	8.012	87,071	7.9430	0.00%
2017-12-01	0	10.80	10.80	11.00	10.80	10.80	10,000	108,000	10.800	7.938	7.938	8.085	7.938	7.938	13,605	7.9384	-1.82%
2017-11-30	0	11.00	10.80	11.00	11.00	11.00	21,000	231,000	11.000	8.085	7.938	8.085	8.085	8.085	28,570	8.0854	0.00%
2017-11-29	0	11.00	10.80	11.00	11.00	11.00	15,000	165,000	11.000	8.085	7.938	8.085	8.085	8.085	20,407	8.0854	0.92%
2017-11-28	0	10.90	10.80	11.00	10.90	10.90	10,000	109,000	10.900	8.012	7.938	8.085	8.012	8.012	13,605	8.0119	-0.37%
2017-11-27	0	10.94	10.80	11.00	-	-	0	0	-	8.041	7.938	8.085	-	-	0	-	0.00%
2017-11-24	0	10.94	10.80	11.00	10.94	10.94	6,000	65,640	10.940	8.041	7.938	8.085	8.041	8.041	8,163	8.0413	1.30%
2017-11-23	0	10.80	10.80	10.92	10.80	10.92	27,000	292,640	10.839	7.938	7.938	8.027	7.938	8.027	36,733	7.9667	-1.10%
2017-11-22	0	10.92	10.80	10.92	-	-	0	0	-	8.027	7.938	8.027	-	-	0	-	0.00%
2017-11-21	0	10.92	10.70	10.92	10.92	10.92	4,000	43,680	10.920	8.027	7.865	8.027	8.027	8.027	5,442	8.0266	2.15%
2017-11-20	0	10.92	10.92	11.10	-	-	0	0	-	7.858	7.858	7.987	-	-	0	-	0.00%
2017-11-17	0	10.92	10.92	11.06	10.92	11.02	17,000	187,240	11.014	7.858	7.858	7.958	7.858	7.929	23,626	7.9252	-0.73%
2017-11-16	0	11.00	10.70	11.02	10.62	11.04	30,000	327,240	10.908	7.915	7.699	7.929	7.642	7.944	41,693	7.8489	0.00%
2017-11-15	0	11.00	10.88	10.92	11.00	11.00	31,000	341,000	11.000	7.915	7.829	7.858	7.915	7.915	43,082	7.9151	0.73%
2017-11-14	0	10.92	10.80	10.96	10.88	10.92	18,000	196,160	10.898	7.858	7.771	7.886	7.829	7.858	25,016	7.8415	-0.36%
2017-11-13	0	10.96	10.86	10.98	10.80	10.96	15,000	162,800	10.853	7.886	7.814	7.901	7.771	7.886	20,846	7.8095	2.43%
2017-11-10	0	10.70	10.70	11.00	-	-	0	0	-	7.699	7.699	7.915	-	-	0	-	0.00%
2017-11-09	0	10.70	10.70	10.98	-	-	0	0	-	7.699	7.699	7.901	-	-	0	-	0.00%
2017-11-08	0	10.70	10.70	10.98	-	-	0	0	-	7.699	7.699	7.901	-	-	0	-	0.00%
2017-11-07	0	10.70	10.70	10.80	10.70	10.70	2,000	21,400	10.700	7.699	7.699	7.771	7.699	7.699	2,780	7.6992	0.94%
2017-11-06	0	10.60	10.60	10.80	10.60	10.60	5,950	62,975	10.584	7.627	7.627	7.771	7.627	7.627	8,269	7.6158	0.19%
2017-11-03	0	10.58	10.58	10.90	10.52	10.64	20,000	211,320	10.566	7.613	7.613	7.843	7.570	7.656	27,795	7.6028	-0.56%
2017-11-02	0	10.64	10.64	10.98	10.54	10.56	7,000	73,900	10.557	7.656	7.656	7.901	7.584	7.598	9,728	7.5964	0.38%
2017-11-01	0	10.60	10.60	10.98	10.40	10.40	20,000	208,000	10.400	7.627	7.627	7.901	7.483	7.483	27,795	7.4833	-1.85%
2017-10-31	0	10.80	10.80	10.98	10.80	10.82	16,000	172,920	10.808	7.771	7.771	7.901	7.771	7.786	22,236	7.7766	0.00%
2017-10-30	0	10.80	10.70	10.98	10.80	10.80	12,000	129,600	10.800	7.771	7.699	7.901	7.771	7.771	16,677	7.7712	0.00%
2017-10-27	0	10.80	10.80	10.98	-	-	0	0	-	7.771	7.771	7.901	-	-	0	-	0.00%
2017-10-26	0	10.80	10.80	10.98	10.80	10.80	17,000	183,600	10.800	7.771	7.771	7.901	7.771	7.771	23,626	7.7712	0.93%
2017-10-25	0	10.70	10.70	10.80	10.68	10.80	34,000	365,140	10.739	7.699	7.699	7.771	7.685	7.771	47,252	7.7276	-1.29%
2017-10-24	0	10.84	10.84	10.96	10.80	10.84	17,000	184,240	10.838	7.800	7.800	7.886	7.771	7.800	23,626	7.7982	0.00%
2017-10-23	0	10.84	10.84	10.90	10.80	10.86	26,000	282,200	10.854	7.800	7.800	7.843	7.771	7.814	36,134	7.8099	-0.37%
2017-10-20	0	10.88	10.88	11.00	10.88	10.90	11,000	119,800	10.891	7.829	7.829	7.915	7.829	7.843	15,287	7.8366	-0.18%
2017-10-19	0	10.90	10.88	10.98	-	-	0	0	-	7.843	7.829	7.901	-	-	0	-	0.00%
2017-10-18	0	10.90	10.88	10.98	10.86	10.90	18,000	195,540	10.863	7.843	7.829	7.901	7.814	7.843	25,016	7.8167	0.18%
2017-10-17	0	10.88	10.00	10.98	10.86	10.90	60,000	653,600	10.893	7.829	7.196	7.901	7.814	7.843	83,385	7.8383	-0.18%
2017-10-16	0	10.90	10.88	10.98	10.86	10.90	49,000	533,340	10.884	7.843	7.829	7.901	7.814	7.843	68,098	7.8320	0.37%
2017-10-13	0	10.86	10.86	10.98	10.86	10.98	35,000	380,540	10.873	7.814	7.814	7.901	7.814	7.901	48,641	7.8234	-0.18%
2017-10-12	0	10.88	10.88	10.90	10.86	10.90	4,000	43,540	10.885	7.829	7.829	7.843	7.814	7.843	5,559	7.8323	-0.91%
2017-10-11	0	10.98	10.90	11.00	10.88	10.98	42,000	458,160	10.909	7.901	7.843	7.915	7.829	7.901	58,370	7.8493	0.92%
2017-10-10	0	10.88	10.88	10.98	10.88	10.88	11,000	119,680	10.880	7.829	7.829	7.901	7.829	7.829	15,287	7.8287	-0.18%
2017-10-09	0	10.90	10.88	11.00	10.80	10.90	19,000	207,000	10.895	7.843	7.829	7.915	7.771	7.843	26,405	7.8393	0.93%
2017-10-06	0	10.80	10.80	11.00	10.80	10.84	12,000	129,720	10.810	7.771	7.771	7.915	7.771	7.800	16,677	7.7784	-0.37%
2017-10-04	0	10.84	10.70	11.00	10.84	10.86	12,000	130,140	10.845	7.800	7.699	7.915	7.800	7.814	16,677	7.8035	0.37%
2017-10-03	0	10.80	10.70	10.84	10.80	10.80	1,000	10,800	10.800	7.771	7.699	7.800	7.771	7.771	1,390	7.7712	-0.37%
2017-09-29	0	10.84	10.70	10.84	10.84	10.84	2,000	21,680	10.840	7.800	7.699	7.800	7.800	7.800	2,780	7.7999	0.37%
2017-09-28	0	10.80	10.70	10.86	10.80	10.80	20,000	216,000	10.800	7.771	7.699	7.814	7.771	7.771	27,795	7.7712	0.93%
2017-09-27	0	10.70	10.70	10.80	10.70	10.70	20,000	214,000	10.700	7.699	7.699	7.771	7.699	7.699	27,795	7.6992	0.00%
2017-09-26	0	10.70	10.70	10.78	10.68	10.68	2,000	21,360	10.680	7.699	7.699	7.757	7.685	7.685	2,780	7.6848	-0.74%
2017-09-25	0	10.78	10.70	10.78	-	-	0	0	-	7.757	7.699	7.757	-	-	0	-	0.00%
2017-09-22	0	10.78	10.70	10.88	-	-	0	0	-	7.757	7.699	7.829	-	-	0	-	0.00%
2017-09-21	0	10.78	10.68	10.90	-	-	0	0	-	7.757	7.685	7.843	-	-	0	-	0.00%
2017-09-20	0	10.78	10.70	10.80	10.78	10.78	10,000	107,800	10.780	7.757	7.699	7.771	7.757	7.757	13,898	7.7568	0.00%
2017-09-19	0	10.78	10.70	10.80	-	-	0	0	-	7.757	7.699	7.771	-	-	0	-	0.00%
2017-09-18	0	10.78	10.70	10.80	10.78	10.78	10,000	107,800	10.780	7.757	7.699	7.771	7.757	7.757	13,898	7.7568	0.00%
2017-09-15	0	10.78	10.70	10.80	10.78	10.78	15,000	161,700	10.780	7.757	7.699	7.771	7.757	7.757	20,846	7.7568	0.00%
2017-09-14	0	10.78	10.72	10.78	10.78	10.80	23,000	248,240	10.793	7.757	7.714	7.757	7.757	7.771	31,964	7.7662	0.00%
2017-09-13	0	10.78	10.72	10.78	10.68	10.78	36,000	386,880	10.747	7.757	7.714	7.757	7.685	7.757	50,031	7.7328	0.94%
2017-09-12	0	10.68	10.68	10.82	10.68	10.80	7,000	75,360	10.766	7.685	7.685	7.786	7.685	7.771	9,728	7.7465	-0.93%
2017-09-11	0	10.78	10.78	10.80	10.78	10.78	24,000	258,720	10.780	7.757	7.757	7.771	7.757	7.757	33,354	7.7568	0.19%
2017-09-08	0	10.76	10.76	10.82	10.76	10.78	12,000	129,220	10.768	7.742	7.742	7.786	7.742	7.757	16,677	7.7484	0.37%
2017-09-07	0	10.72	10.72	11.00	10.68	10.72	9,000	96,220	10.691	7.714	7.714	7.915	7.685	7.714	12,508	7.6928	0.19%
2017-09-06	0	10.70	10.70	10.82	10.68	10.82	14,000	149,940	10.710	7.699	7.699	7.786	7.685	7.786	19,457	7.7064	-1.11%
2017-09-05	0	10.82	10.70	10.88	10.82	10.82	10,000	108,200	10.820	7.786	7.699	7.829	7.786	7.786	13,898	7.7856	-0.55%
2017-09-04	0	10.88	10.70	10.88	10.88	10.90	11,000	119,700	10.882	7.829	7.699	7.829	7.829	7.843	15,287	7.8300	0.74%
2017-09-01	0	10.80	10.12	11.00	10.80	10.80	137,010	1,479,708	10.800	7.771	7.282	7.915	7.771	7.771	190,410	7.7712	0.00%
2017-08-31	0	10.80	10.80	10.86	10.02	10.86	196,000	2,113,000	10.781	7.771	7.771	7.814	7.210	7.814	272,392	7.7572	-0.55%
2017-08-30	0	10.86	10.78	11.00	10.84	11.00	20,000	217,980	10.899	7.814	7.757	7.915	7.800	7.915	27,795	7.8424	0.18%
2017-08-29	0	10.84	10.84	11.00	10.54	11.00	75,000	812,420	10.832	7.800	7.800	7.915	7.584	7.915	104,232	7.7944	-1.45%
2017-08-28	0	11.00	11.00	11.30	11.00	11.28	7,000	78,320	11.189	7.915	7.915	8.131	7.915	8.117	9,728	8.0508	0.36%
2017-08-25	0	10.96	10.96	11.28	10.96	11.30	54,000	601,540	11.140	7.886	7.886	8.117	7.886	8.131	75,047	8.0155	-0.18%
2017-08-24	0	10.98	10.98	11.30	10.90	11.30	7,000	78,300	11.186	7.901	7.901	8.131	7.843	8.131	9,728	8.0487	-2.83%
2017-08-22	0	11.30	10.80	11.30	11.30	11.30	7,000	79,100	11.300	8.131	7.771	8.131	8.131	8.131	9,728	8.1309	0.00%
2017-08-21	0	11.30	11.30	11.50	11.30	11.30	8,000	90,400	11.300	8.131	8.131	8.275	8.131	8.131	11,118	8.1309	0.89%
2017-08-18	0	11.20	10.90	11.26	-	-	0	0	-	8.059	7.843	8.102	-	-	0	-	0.00%
2017-08-17	0	11.20	10.94	11.28	10.92	11.20	16,000	177,520	11.095	8.059	7.872	8.117	7.858	8.059	22,236	7.9834	2.56%
2017-08-16	0	10.92	10.92	11.30	-	-	0	0	-	7.858	7.858	8.131	-	-	0	-	0.37%
2017-08-15	0	10.88	10.82	11.00	10.86	11.04	23,000	251,660	10.942	7.829	7.786	7.915	7.814	7.944	31,964	7.8731	-1.45%
2017-08-14	0	11.04	10.90	11.04	11.04	11.04	1,000	11,040	11.040	7.944	7.843	7.944	7.944	7.944	1,390	7.9439	2.22%
2017-08-11	0	10.80	10.80	11.00	10.66	10.90	26,000	280,540	10.790	7.771	7.771	7.915	7.670	7.843	36,134	7.7640	-1.82%
2017-08-10	0	11.00	11.00	11.20	10.98	11.00	13,000	142,800	10.985	7.915	7.915	8.059	7.901	7.915	18,067	7.9040	-1.79%
2017-08-09	0	11.20	10.98	11.30	-	-	0	0	-	8.059	7.901	8.131	-	-	0	-	0.00%
2017-08-08	0	11.20	11.02	11.30	-	-	0	0	-	8.059	7.929	8.131	-	-	0	-	0.00%
2017-08-07	0	11.20	11.02	11.26	11.20	11.20	4,000	44,800	11.200	8.059	7.929	8.102	8.059	8.059	5,559	8.0590	0.18%
2017-08-04	0	11.18	10.90	11.18	10.90	11.18	35,000	383,060	10.945	8.045	7.843	8.045	7.843	8.045	48,641	7.8752	0.90%
2017-08-03	0	11.08	11.04	11.20	11.06	11.08	14,750	163,320	11.073	7.973	7.944	8.059	7.958	7.973	20,499	7.9673	0.18%
2017-08-02	0	11.06	11.04	11.30	11.04	11.12	28,000	310,180	11.078	7.958	7.944	8.131	7.944	8.001	38,913	7.9711	0.00%
2017-08-01	0	11.06	11.04	11.30	11.06	11.06	15,000	165,900	11.060	7.958	7.944	8.131	7.958	7.958	20,846	7.9582	-2.12%
2017-07-31	0	11.30	11.14	11.30	11.02	11.30	14,534	163,652	11.260	8.131	8.016	8.131	7.929	8.131	20,199	8.1021	0.18%
2017-07-28	0	11.28	11.10	11.28	11.28	11.28	2,000	22,560	11.280	8.117	7.987	8.117	8.117	8.117	2,780	8.1165	2.36%
2017-07-27	0	11.02	11.02	11.30	11.02	11.04	9,000	99,200	11.022	7.929	7.929	8.131	7.929	7.944	12,508	7.9311	-0.18%
2017-07-26	0	11.04	11.04	11.30	11.00	11.02	4,000	44,080	11.020	7.944	7.944	8.131	7.915	7.929	5,559	7.9295	-2.30%
2017-07-25	0	11.30	11.10	11.30	11.30	11.30	6,000	67,800	11.300	8.131	7.987	8.131	8.131	8.131	8,339	8.1309	0.00%
2017-07-24	0	11.30	11.10	11.30	11.30	11.30	5,000	56,500	11.300	8.131	7.987	8.131	8.131	8.131	6,949	8.1309	0.00%
2017-07-21	0	11.30	11.20	11.30	11.30	11.38	32,000	361,680	11.303	8.131	8.059	8.131	8.131	8.189	44,472	8.1327	-0.18%
2017-07-20	0	11.32	11.30	11.38	11.32	11.38	10,000	113,460	11.346	8.145	8.131	8.189	8.145	8.189	13,898	8.1640	1.07%
2017-07-19	0	11.20	11.20	11.36	11.20	11.30	25,000	280,500	11.220	8.059	8.059	8.174	8.059	8.131	34,744	8.0734	-1.41%
2017-07-18	0	11.36	11.22	11.36	11.38	11.38	5,000	56,900	11.380	8.174	8.073	8.174	8.189	8.189	6,949	8.1885	-0.18%
2017-07-17	0	11.38	11.20	11.38	11.38	11.38	5,000	56,900	11.380	8.189	8.059	8.189	8.189	8.189	6,949	8.1885	0.00%
2017-07-14	0	11.38	11.22	11.38	-	-	0	0	-	8.189	8.073	8.189	-	-	0	-	0.00%
2017-07-13	0	11.38	11.22	11.46	11.38	11.38	2,000	22,760	11.380	8.189	8.073	8.246	8.189	8.189	2,780	8.1885	0.00%
2017-07-12	0	11.38	11.22	11.38	11.38	11.38	2,000	22,760	11.380	8.189	8.073	8.189	8.189	8.189	2,780	8.1885	0.00%
2017-07-11	0	11.38	11.22	11.46	-	-	0	0	-	8.189	8.073	8.246	-	-	0	-	0.00%
2017-07-10	0	11.38	11.22	11.44	11.38	11.38	1,000	11,380	11.380	8.189	8.073	8.232	8.189	8.189	1,390	8.1885	0.00%
2017-07-07	0	11.38	11.22	11.38	-	-	0	0	-	8.189	8.073	8.189	-	-	0	-	-0.18%
2017-07-06	0	11.40	11.30	11.42	-	-	0	0	-	8.203	8.131	8.217	-	-	0	-	0.00%
2017-07-05	0	11.40	11.26	11.50	11.22	11.40	9,000	101,880	11.320	8.203	8.102	8.275	8.073	8.203	12,508	8.1453	-0.35%
2017-07-04	0	11.44	11.28	11.50	11.44	11.50	7,000	80,300	11.471	8.232	8.117	8.275	8.232	8.275	9,728	8.2543	-0.52%
2017-07-03	0	11.50	11.30	11.50	11.54	11.60	5,000	57,880	11.576	8.275	8.131	8.275	8.304	8.347	6,949	8.3295	0.00%
2017-06-30	0	11.50	11.30	11.54	11.40	11.50	18,000	206,900	11.494	8.275	8.131	8.304	8.203	8.275	25,016	8.2708	0.88%
2017-06-29	0	11.40	11.30	11.50	11.40	11.40	35,000	399,000	11.400	8.203	8.131	8.275	8.203	8.203	48,641	8.2029	0.00%
2017-06-28	0	11.40	11.30	11.50	-	-	0	0	-	8.203	8.131	8.275	-	-	0	-	0.00%
2017-06-27	0	11.40	11.40	11.50	-	-	0	0	-	8.203	8.203	8.275	-	-	0	-	0.00%
2017-06-26	0	11.40	11.30	11.40	11.26	11.40	3,000	34,060	11.353	8.203	8.131	8.203	8.102	8.203	4,169	8.1693	0.00%
2017-06-23	0	11.40	11.26	11.40	11.40	11.40	2,000	22,800	11.400	8.203	8.102	8.203	8.203	8.203	2,780	8.2029	0.71%
2017-06-22	0	11.32	11.32	11.50	11.26	11.32	4,877	54,984	11.274	8.145	8.145	8.275	8.102	8.145	6,778	8.1123	0.00%
2017-06-21	0	11.32	11.32	11.58	11.12	11.22	9,000	100,980	11.220	8.145	8.145	8.332	8.001	8.073	12,508	8.0734	-2.41%
2017-06-20	0	11.60	11.40	11.60	11.60	11.64	16,000	185,780	11.611	8.347	8.203	8.347	8.347	8.376	22,236	8.3549	-0.17%
2017-06-19	0	11.62	11.62	11.70	11.58	11.70	19,000	221,100	11.637	8.361	8.361	8.419	8.332	8.419	26,405	8.3733	0.17%
2017-06-16	0	11.60	11.60	11.76	11.20	11.80	98,000	1,128,160	11.512	8.347	8.347	8.462	8.059	8.491	136,196	8.2834	4.50%
2017-06-15	0	11.10	11.00	11.12	10.98	11.12	196,000	2,156,720	11.004	7.987	7.915	8.001	7.901	8.001	272,392	7.9177	2.59%
2017-06-14	0	10.82	10.82	11.00	10.80	10.94	9,342,000	102,199,660	10.940	7.786	7.786	7.915	7.771	7.872	12,983,080	7.8718	-1.10%
2017-06-13	0	10.94	10.82	11.08	10.82	10.94	3,000	32,700	10.900	7.872	7.786	7.973	7.786	7.872	4,169	7.8431	0.00%
2017-06-12	0	10.94	10.72	11.08	-	-	0	0	-	7.872	7.714	7.973	-	-	0	-	0.00%
2017-06-09	0	10.94	10.94	11.18	10.92	11.00	63,550	695,262	10.940	7.872	7.872	8.045	7.858	7.915	88,319	7.8722	-0.55%
2017-06-08	0	11.00	10.92	11.20	10.92	11.06	30,000	330,580	11.019	7.915	7.858	8.059	7.858	7.958	41,693	7.9290	0.73%
2017-06-07	0	10.92	10.76	10.92	-	-	0	0	-	7.858	7.742	7.858	-	-	0	-	0.00%
2017-06-06	0	10.92	10.70	11.00	10.92	10.92	5,000	54,600	10.920	7.858	7.699	7.915	7.858	7.858	6,949	7.8575	0.00%
2017-06-05	0	10.92	10.70	10.96	-	-	0	0	-	7.858	7.699	7.886	-	-	0	-	0.00%
2017-06-02	0	10.92	10.72	10.98	10.70	10.98	9,624	103,431	10.747	7.858	7.714	7.901	7.699	7.901	13,375	7.7332	2.63%
2017-06-01	0	10.64	10.64	10.90	-	-	0	0	-	7.656	7.656	7.843	-	-	0	-	0.38%
2017-05-31	0	10.60	10.60	11.00	10.54	10.54	1,000	10,540	10.540	7.627	7.627	7.915	7.584	7.584	1,390	7.5841	-0.38%
2017-05-29	0	10.64	10.64	11.00	-	-	0	0	-	7.656	7.656	7.915	-	-	0	-	0.19%
2017-05-26	0	10.62	10.62	11.00	10.60	10.70	31,000	330,980	10.677	7.642	7.642	7.915	7.627	7.699	43,082	7.6825	-0.75%
2017-05-25	0	10.70	10.70	11.16	10.56	10.70	10,197	107,928	10.584	7.699	7.699	8.030	7.598	7.699	14,171	7.6159	0.00%
2017-05-24	0	10.70	10.50	11.30	-	-	0	0	-	7.699	7.555	8.131	-	-	0	-	0.00%
2017-05-23	0	10.70	10.40	11.10	-	-	0	0	-	7.699	7.483	7.987	-	-	0	-	0.00%
2017-05-22	0	10.70	10.40	11.20	-	-	0	0	-	7.699	7.483	8.059	-	-	0	-	0.00%
2017-05-19	0	10.70	10.30	11.12	-	-	0	0	-	7.699	7.411	8.001	-	-	0	-	0.00%
2017-05-18	0	10.70	10.36	11.04	10.70	10.70	4,000	42,800	10.700	7.699	7.455	7.944	7.699	7.699	5,559	7.6992	-0.56%
2017-05-17	0	10.76	10.52	10.76	10.46	10.76	4,475	47,044	10.513	7.742	7.570	7.742	7.527	7.742	6,219	7.5644	1.89%
2017-05-16	0	10.56	10.36	10.76	10.56	10.56	1,000	10,560	10.560	7.598	7.455	7.742	7.598	7.598	1,390	7.5985	-0.56%
2017-05-15	0	10.62	10.40	10.76	-	-	0	0	-	7.642	7.483	7.742	-	-	0	-	0.00%
2017-05-12	0	10.62	10.40	10.76	-	-	0	0	-	7.642	7.483	7.742	-	-	0	-	0.00%
2017-05-11	0	10.62	10.22	10.76	-	-	0	0	-	7.642	7.354	7.742	-	-	0	-	0.00%
2017-05-10	0	10.62	10.40	10.76	-	-	0	0	-	7.642	7.483	7.742	-	-	0	-	0.00%
2017-05-09	0	10.62	10.52	10.76	10.62	10.62	1,000	10,620	10.620	7.642	7.570	7.742	7.642	7.642	1,390	7.6416	0.00%
2017-05-08	0	10.62	10.62	10.76	-	-	0	0	-	7.642	7.642	7.742	-	-	0	-	0.00%
2017-05-05	0	10.62	10.62	10.76	-	-	250	2,625	10.500	7.642	7.642	7.742	-	-	347	7.5553	0.19%
2017-05-04	0	10.60	10.60	10.86	10.48	10.70	48,000	506,400	10.550	7.627	7.627	7.814	7.541	7.699	66,708	7.5913	-1.12%
2017-05-02	0	10.72	10.72	11.00	-	-	0	0	-	7.714	7.714	7.915	-	-	0	-	0.56%
2017-04-28	0	10.66	10.66	11.00	-	-	0	0	-	7.670	7.670	7.915	-	-	0	-	0.19%
2017-04-27	0	10.64	10.64	10.88	10.64	10.66	18,000	191,620	10.646	7.656	7.656	7.829	7.656	7.670	25,016	7.6600	-0.37%
2017-04-26	0	10.68	10.64	11.00	10.66	10.68	31,000	330,860	10.673	7.685	7.656	7.915	7.670	7.685	43,082	7.6797	0.38%
2017-04-25	0	10.64	10.64	10.88	-	-	0	0	-	7.656	7.656	7.829	-	-	0	-	0.00%
2017-04-24	0	10.64	10.64	11.00	-	-	0	0	-	7.656	7.656	7.915	-	-	0	-	0.00%
2017-04-21	0	10.64	10.64	11.00	-	-	0	0	-	7.656	7.656	7.915	-	-	0	-	0.00%
2017-04-20	0	10.64	10.42	11.00	-	-	0	0	-	7.656	7.498	7.915	-	-	0	-	0.00%
2017-04-19	0	10.64	10.40	10.98	-	-	0	0	-	7.656	7.483	7.901	-	-	0	-	0.00%
2017-04-18	0	10.64	10.60	11.00	10.64	10.64	1,000	10,640	10.640	7.656	7.627	7.915	7.656	7.656	1,390	7.6560	-0.75%
2017-04-13	0	10.72	10.64	10.72	-	-	0	0	-	7.714	7.656	7.714	-	-	0	-	0.00%
2017-04-12	0	10.72	10.70	10.80	10.70	10.72	15,000	160,700	10.713	7.714	7.699	7.771	7.699	7.714	20,846	7.7088	0.19%
2017-04-11	0	10.70	10.70	10.84	10.70	10.72	46,000	492,240	10.701	7.699	7.699	7.800	7.699	7.714	63,929	7.6998	-0.37%
2017-04-10	0	10.74	10.72	10.90	-	-	0	0	-	7.728	7.714	7.843	-	-	0	-	0.00%
2017-04-07	0	10.74	10.74	10.98	10.70	10.70	2,000	21,400	10.700	7.728	7.728	7.901	7.699	7.699	2,780	7.6992	-0.56%
2017-04-06	0	10.80	10.66	10.94	10.80	10.92	36,000	392,640	10.907	7.771	7.670	7.872	7.771	7.858	50,031	7.8479	-0.55%
2017-04-05	0	10.86	10.86	10.96	-	-	0	0	-	7.814	7.814	7.886	-	-	0	-	0.00%
2017-04-03	0	10.86	10.68	10.98	-	-	0	0	-	7.814	7.685	7.901	-	-	0	-	0.00%
2017-03-31	0	10.86	10.70	10.90	-	-	0	0	-	7.814	7.699	7.843	-	-	0	-	-0.37%
2017-03-30	0	10.90	10.68	10.90	10.68	10.92	19,000	207,220	10.906	7.843	7.685	7.843	7.685	7.858	26,405	7.8477	1.49%
2017-03-29	0	10.74	10.68	10.92	10.68	10.94	16,000	172,660	10.791	7.728	7.685	7.858	7.685	7.872	22,236	7.7649	-1.65%
2017-03-28	0	10.92	10.74	10.94	10.92	10.96	5,000	54,680	10.936	7.858	7.728	7.872	7.858	7.886	6,949	7.8690	2.06%
2017-03-27	0	10.70	10.64	10.92	10.70	10.70	7,000	74,900	10.700	7.699	7.656	7.858	7.699	7.699	9,728	7.6992	-0.19%
2017-03-24	0	10.72	10.70	10.94	-	-	0	0	-	7.714	7.699	7.872	-	-	0	-	0.00%
2017-03-23	0	10.72	10.52	10.98	10.70	10.72	25,000	267,600	10.704	7.714	7.570	7.901	7.699	7.714	34,744	7.7021	0.00%
2017-03-22	0	10.72	10.64	11.00	10.72	10.74	15,108	161,989	10.722	7.714	7.656	7.915	7.714	7.728	20,996	7.7151	-1.65%
2017-03-21	0	10.90	10.76	10.90	10.88	11.00	47,109	517,277	10.980	7.843	7.742	7.843	7.829	7.915	65,470	7.9010	1.11%
2017-03-20	0	10.78	10.78	10.96	10.72	10.80	25,500	274,095	10.749	7.757	7.757	7.886	7.714	7.771	35,439	7.7343	-2.00%
2017-03-17	0	11.00	10.76	11.00	-	-	0	0	-	7.915	7.742	7.915	-	-	0	-	-0.72%
2017-03-16	0	11.08	10.82	11.08	-	-	0	0	-	7.973	7.786	7.973	-	-	0	-	-0.18%
2017-03-15	0	11.10	10.90	11.10	10.62	11.20	75,500	839,850	11.124	7.987	7.843	7.987	7.642	8.059	104,926	8.0042	5.11%
2017-03-14	0	10.56	10.54	10.80	10.46	10.56	2,000	21,020	10.510	7.598	7.584	7.771	7.527	7.598	2,780	7.5625	0.57%
2017-03-13	0	10.50	10.50	10.88	10.50	10.90	17,775	190,155	10.698	7.555	7.555	7.829	7.555	7.843	24,703	7.6977	-3.67%
2017-03-10	0	10.90	10.74	10.90	10.88	10.90	79,000	861,040	10.899	7.843	7.728	7.843	7.829	7.843	109,791	7.8426	0.93%
2017-03-09	0	10.80	10.70	10.80	10.80	10.80	30,000	324,000	10.800	7.771	7.699	7.771	7.771	7.771	41,693	7.7712	-0.74%
2017-03-08	0	10.88	10.70	10.88	10.00	10.88	99,192	1,019,486	10.278	7.829	7.699	7.829	7.196	7.829	137,852	7.3955	2.45%
2017-03-07	0	10.62	10.50	10.90	-	-	0	0	-	7.642	7.555	7.843	-	-	0	-	0.00%
2017-03-06	0	10.62	10.48	10.86	-	-	0	0	-	7.642	7.541	7.814	-	-	0	-	0.00%
2017-03-03	0	10.62	10.62	10.96	10.48	10.50	20,000	209,920	10.496	7.642	7.642	7.886	7.541	7.555	27,795	7.5524	-0.75%
2017-03-02	0	10.70	10.50	10.80	10.70	10.80	11,000	118,200	10.745	7.699	7.555	7.771	7.699	7.771	15,287	7.7319	-0.56%
2017-03-01	0	10.88	10.70	10.88	10.74	10.88	27,000	291,200	10.785	7.742	7.614	7.742	7.643	7.742	37,942	7.6749	1.49%
2017-02-28	0	10.72	10.56	10.72	-	-	0	0	-	7.629	7.515	7.629	-	-	0	-	0.00%
2017-02-27	0	10.72	10.58	10.72	10.58	10.72	28,000	298,140	10.648	7.629	7.529	7.629	7.529	7.629	39,347	7.5772	0.19%
2017-02-24	0	10.70	10.70	10.78	10.70	10.72	13,000	139,280	10.714	7.614	7.614	7.671	7.614	7.629	18,268	7.6241	0.19%
2017-02-23	0	10.68	10.60	10.78	10.44	10.70	76,515	812,247	10.616	7.600	7.543	7.671	7.429	7.614	107,523	7.5542	2.50%
2017-02-22	0	10.42	10.42	10.60	10.40	10.42	20,000	208,100	10.405	7.415	7.415	7.543	7.401	7.415	28,105	7.4044	0.19%
2017-02-21	0	10.40	10.38	10.70	10.40	10.42	10,000	104,080	10.408	7.401	7.387	7.614	7.401	7.415	14,053	7.4065	-0.19%
2017-02-20	0	10.42	10.42	10.74	10.40	10.44	9,000	93,720	10.413	7.415	7.415	7.643	7.401	7.429	12,647	7.4103	0.39%
2017-02-17	0	10.38	10.38	10.50	10.38	10.50	38,000	395,760	10.415	7.387	7.387	7.472	7.387	7.472	53,400	7.4113	-1.14%
2017-02-16	0	10.50	10.46	10.50	10.50	10.50	8,000	84,000	10.500	7.472	7.443	7.472	7.472	7.472	11,242	7.4720	0.00%
2017-02-15	0	10.50	10.50	10.80	10.32	10.60	28,000	294,320	10.511	7.472	7.472	7.685	7.344	7.543	39,347	7.4801	-2.78%
2017-02-14	0	10.80	10.44	10.80	10.80	10.80	4,000	43,200	10.800	7.685	7.429	7.685	7.685	7.685	5,621	7.6854	0.00%
2017-02-13	0	10.80	10.80	11.00	10.80	11.02	23,000	251,540	10.937	7.685	7.685	7.828	7.685	7.842	32,321	7.7826	-1.82%
2017-02-10	0	11.00	10.96	11.00	11.00	11.30	94,750	1,049,215	11.074	7.828	7.799	7.828	7.828	8.041	133,148	7.8801	0.18%
2017-02-09	0	10.98	10.98	11.00	10.30	11.60	302,971	3,354,162	11.071	7.814	7.814	7.828	7.330	8.255	425,751	7.8782	18.19%
2017-02-08	0	9.290	9.200	9.300	9.200	9.330	15,000	139,080	9.2720	6.611	6.547	6.618	6.547	6.639	21,079	6.5981	0.98%
2017-02-07	0	9.200	9.150	9.240	9.100	9.250	33,750	310,280	9.1935	6.547	6.511	6.575	6.476	6.582	47,427	6.5422	0.00%
2017-02-06	0	9.200	9.100	9.300	9.000	9.200	31,000	283,350	9.1403	6.547	6.476	6.618	6.405	6.547	43,563	6.5044	3.37%
2017-02-03	0	8.900	8.900	9.170	-	-	0	0	-	6.333	6.333	6.526	-	-	0	-	0.00%
2017-02-02	0	8.900	8.900	9.170	-	-	0	0	-	6.333	6.333	6.526	-	-	0	-	0.00%
2017-02-01	0	8.900	8.900	9.170	8.900	8.900	12,000	106,800	8.9000	6.333	6.333	6.526	6.333	6.333	16,863	6.3334	0.00%
2017-01-27	0	8.900	8.900	9.100	-	-	0	0	-	6.333	6.333	6.476	-	-	0	-	0.23%
2017-01-26	0	8.880	8.880	9.000	8.880	8.910	20,000	177,880	8.8940	6.319	6.319	6.405	6.319	6.340	28,105	6.3291	0.00%
2017-01-25	0	8.880	8.520	9.100	-	-	0	0	-	6.319	6.063	6.476	-	-	0	-	0.00%
2017-01-24	0	8.880	8.880	8.950	8.880	8.950	19,000	169,370	8.9142	6.319	6.319	6.369	6.319	6.369	26,700	6.3435	-1.11%
2017-01-23	0	8.980	8.720	9.100	-	-	0	0	-	6.390	6.205	6.476	-	-	0	-	0.00%
2017-01-20	0	8.980	8.800	9.100	-	-	0	0	-	6.390	6.262	6.476	-	-	0	-	0.00%
2017-01-19	0	8.980	8.820	8.980	9.100	9.100	1,000	9,100	9.1000	6.390	6.276	6.390	6.476	6.476	1,405	6.4757	-0.11%
2017-01-18	0	8.990	8.900	9.100	-	-	0	0	-	6.397	6.333	6.476	-	-	0	-	0.00%
2017-01-17	0	8.990	8.720	9.080	-	-	0	0	-	6.397	6.205	6.461	-	-	0	-	0.00%
2017-01-16	0	8.990	8.610	9.100	-	-	0	0	-	6.397	6.127	6.476	-	-	0	-	0.00%
2017-01-13	0	8.990	8.950	8.990	-	-	0	0	-	6.397	6.369	6.397	-	-	0	-	-0.11%
2017-01-12	0	9.000	8.900	9.000	-	-	0	0	-	6.405	6.333	6.405	-	-	0	-	-0.22%
2017-01-11	0	9.020	8.600	9.040	9.020	9.020	3,971	35,721	8.9955	6.419	6.120	6.433	6.419	6.419	5,580	6.4013	0.00%
2017-01-10	0	9.020	9.020	9.070	9.020	9.020	4,000	36,080	9.0200	6.419	6.419	6.454	6.419	6.419	5,621	6.4188	-0.55%
2017-01-09	0	9.070	8.510	9.070	-	-	0	0	-	6.454	6.056	6.454	-	-	0	-	0.00%
2017-01-06	0	9.070	8.550	9.070	9.100	9.100	5,000	45,500	9.1000	6.454	6.084	6.454	6.476	6.476	7,026	6.4757	-1.09%
2017-01-05	0	9.170	8.510	9.170	9.170	9.170	1,000	9,170	9.1700	6.526	6.056	6.526	6.526	6.526	1,405	6.5255	0.00%
2017-01-04	0	9.170	9.100	9.170	9.170	9.170	11,000	100,870	9.1700	6.526	6.476	6.526	6.526	6.526	15,458	6.5255	-0.11%
2017-01-03	0	9.180	8.900	9.170	8.850	9.200	36,000	327,510	9.0975	6.533	6.333	6.526	6.298	6.547	50,589	6.4739	4.32%
2016-12-30	0	8.800	8.500	8.800	-	-	0	0	-	6.262	6.049	6.262	-	-	0	-	0.00%
2016-12-29	0	8.800	8.500	8.800	-	-	0	0	-	6.262	6.049	6.262	-	-	0	-	0.00%
2016-12-28	0	8.800	8.600	8.850	8.700	8.800	9,000	78,500	8.7222	6.262	6.120	6.298	6.191	6.262	12,647	6.2069	2.56%
2016-12-23	0	8.580	8.580	8.700	8.580	8.650	52,000	447,820	8.6119	6.106	6.106	6.191	6.106	6.155	73,073	6.1284	0.00%
2016-12-22	0	8.580	8.560	8.650	-	-	0	0	-	6.106	6.091	6.155	-	-	0	-	0.00%
2016-12-21	0	8.580	8.580	8.640	-	-	0	0	-	6.106	6.106	6.148	-	-	0	-	0.35%
2016-12-20	0	8.550	8.550	8.650	8.550	8.690	10,000	86,140	8.6140	6.084	6.084	6.155	6.084	6.184	14,053	6.1299	-1.16%
2016-12-19	0	8.650	8.550	8.650	8.650	8.650	4,000	34,600	8.6500	6.155	6.084	6.155	6.155	6.155	5,621	6.1555	-0.57%
2016-12-16	0	8.700	8.640	8.700	8.610	8.700	12,000	103,590	8.6325	6.191	6.148	6.191	6.127	6.191	16,863	6.1430	1.16%
2016-12-15	0	8.600	8.600	8.650	8.600	8.600	13,815	118,727	8.5941	6.120	6.120	6.155	6.120	6.120	19,414	6.1157	0.58%
2016-12-14	0	8.550	8.550	8.650	8.550	8.600	44,250	380,445	8.5976	6.084	6.084	6.155	6.084	6.120	62,182	6.1182	0.00%
2016-12-13	0	8.550	8.500	8.600	8.550	8.550	7,000	59,850	8.5500	6.084	6.049	6.120	6.084	6.084	9,837	6.0843	0.47%
2016-12-12	0	8.510	8.450	8.590	-	-	0	0	-	6.056	6.013	6.113	-	-	0	-	0.00%
2016-12-09	0	8.510	8.510	8.620	8.450	8.620	52,000	444,440	8.5469	6.056	6.056	6.134	6.013	6.134	73,073	6.0821	0.12%
2016-12-08	0	8.500	8.500	8.650	8.500	8.500	23,000	195,500	8.5000	6.049	6.049	6.155	6.049	6.049	32,321	6.0487	0.00%
2016-12-07	0	8.500	8.500	8.720	8.500	8.700	20,000	172,710	8.6355	6.049	6.049	6.205	6.049	6.191	28,105	6.1452	-2.30%
2016-12-06	0	8.700	8.550	8.850	8.540	8.700	44,000	378,240	8.5964	6.191	6.084	6.298	6.077	6.191	61,831	6.1173	-1.14%
2016-12-05	0	8.800	8.510	8.860	-	-	0	0	-	6.262	6.056	6.305	-	-	0	-	0.00%
2016-12-02	0	8.800	8.700	8.800	-	-	0	0	-	6.262	6.191	6.262	-	-	0	-	0.00%
2016-12-01	0	8.800	8.700	8.800	8.800	8.800	2,000	17,600	8.8000	6.262	6.191	6.262	6.262	6.262	2,811	6.2622	0.23%
2016-11-30	0	8.780	8.510	9.000	8.780	8.800	21,992	193,102	8.7806	6.248	6.056	6.405	6.248	6.262	30,904	6.2484	-0.23%
2016-11-29	0	8.800	8.500	8.800	-	-	0	0	-	6.262	6.049	6.262	-	-	0	-	0.00%
2016-11-28	0	8.800	8.710	8.900	8.800	8.800	10,000	88,000	8.8000	6.262	6.198	6.333	6.262	6.262	14,053	6.2622	0.00%
2016-11-25	0	8.800	8.600	9.000	8.800	8.800	19,000	167,200	8.8000	6.262	6.120	6.405	6.262	6.262	26,700	6.2622	0.00%
2016-11-24	0	8.800	8.600	8.800	-	-	0	0	-	6.262	6.120	6.262	-	-	0	-	-0.56%
2016-11-23	0	8.850	8.850	9.000	8.850	9.000	13,000	115,950	8.9192	6.298	6.298	6.405	6.298	6.405	18,268	6.3471	-1.67%
2016-11-22	0	9.000	8.850	9.000	-	-	0	0	-	6.405	6.298	6.405	-	-	0	-	0.00%
2016-11-21	0	9.000	8.850	9.150	9.000	9.000	20,000	180,000	9.0000	6.405	6.298	6.511	6.405	6.405	28,105	6.4045	-2.17%
2016-11-18	0	9.200	9.000	9.200	9.000	9.200	65,000	591,860	9.1055	6.547	6.405	6.547	6.405	6.547	91,341	6.4796	3.14%
2016-11-17	0	9.100	8.700	9.100	8.950	9.100	135,250	1,217,100	8.9989	6.348	6.069	6.348	6.243	6.348	193,896	6.2771	1.34%
2016-11-16	0	8.980	8.680	8.990	8.600	9.000	91,625	796,885	8.6972	6.264	6.055	6.271	5.999	6.278	131,355	6.0667	4.18%
2016-11-15	0	8.620	8.450	8.620	8.450	8.620	14,000	119,390	8.5279	6.013	5.894	6.013	5.894	6.013	20,071	5.9485	0.00%
2016-11-14	0	8.620	8.450	8.620	-	-	0	0	-	6.013	5.894	6.013	-	-	0	-	-0.58%
2016-11-11	0	8.670	8.460	8.700	8.620	8.670	45,000	389,740	8.6609	6.048	5.901	6.069	6.013	6.048	64,512	6.0413	-0.34%
2016-11-10	0	8.700	8.500	8.700	8.550	8.700	34,000	292,940	8.6159	6.069	5.929	6.069	5.964	6.069	48,743	6.0099	1.64%
2016-11-09	0	8.560	8.350	8.560	-	-	0	0	-	5.971	5.824	5.971	-	-	0	-	0.00%
2016-11-08	0	8.560	8.450	8.560	-	-	0	0	-	5.971	5.894	5.971	-	-	0	-	-0.47%
2016-11-07	0	8.600	8.450	8.600	-	-	0	0	-	5.999	5.894	5.999	-	-	0	-	0.00%
2016-11-04	0	8.600	8.450	8.600	8.380	8.600	13,000	110,320	8.4862	5.999	5.894	5.999	5.845	5.999	18,637	5.9194	1.18%
2016-11-03	0	8.500	8.460	8.580	8.500	8.500	14,500	123,200	8.4966	5.929	5.901	5.985	5.929	5.929	20,787	5.9267	-1.16%
2016-11-02	0	8.600	8.500	8.600	-	-	0	0	-	5.999	5.929	5.999	-	-	0	-	0.00%
2016-11-01	0	8.600	8.550	8.620	8.600	8.600	37,000	318,200	8.6000	5.999	5.964	6.013	5.999	5.999	53,044	5.9988	0.00%
2016-10-31	0	8.600	8.510	8.620	8.600	8.600	30,000	258,000	8.6000	5.999	5.936	6.013	5.999	5.999	43,008	5.9988	-0.23%
2016-10-28	0	8.620	8.550	8.620	8.550	8.620	43,000	369,750	8.5988	6.013	5.964	6.013	5.964	6.013	61,645	5.9980	0.23%
2016-10-27	0	8.600	8.560	8.620	8.600	8.600	25,000	215,000	8.6000	5.999	5.971	6.013	5.999	5.999	35,840	5.9988	-0.23%
2016-10-26	0	8.620	8.550	8.620	8.600	8.620	14,000	120,420	8.6014	6.013	5.964	6.013	5.999	6.013	20,071	5.9998	0.23%
2016-10-25	0	8.600	8.600	8.670	8.550	8.670	69,000	594,160	8.6110	5.999	5.999	6.048	5.964	6.048	98,919	6.0065	0.00%
2016-10-24	0	8.600	8.590	8.700	8.550	8.670	51,751	445,845	8.6152	5.999	5.992	6.069	5.964	6.048	74,191	6.0094	-0.92%
2016-10-20	0	8.680	8.500	8.680	8.550	8.680	20,000	172,950	8.6475	6.055	5.929	6.055	5.964	6.055	28,672	6.0320	0.93%
2016-10-19	0	8.600	8.550	8.700	8.600	8.600	5,000	43,000	8.6000	5.999	5.964	6.069	5.999	5.999	7,168	5.9988	-1.26%
2016-10-18	0	8.710	8.600	8.790	8.680	8.710	20,000	173,900	8.6950	6.076	5.999	6.131	6.055	6.076	28,672	6.0651	0.35%
2016-10-17	0	8.680	8.550	8.680	-	-	0	0	-	6.055	5.964	6.055	-	-	0	-	-0.46%
2016-10-14	0	8.720	8.520	8.720	8.680	8.720	29,000	252,090	8.6928	6.083	5.943	6.083	6.055	6.083	41,575	6.0635	0.23%
2016-10-13	0	8.700	8.510	8.700	8.700	8.700	1,000	8,700	8.7000	6.069	5.936	6.069	6.069	6.069	1,434	6.0686	-0.91%
2016-10-12	0	8.780	8.460	8.780	8.780	8.790	14,000	123,030	8.7879	6.124	5.901	6.124	6.124	6.131	20,071	6.1299	0.11%
2016-10-11	0	8.770	8.400	8.780	8.720	8.790	14,000	122,970	8.7836	6.117	5.859	6.124	6.083	6.131	20,071	6.1269	3.18%
2016-10-07	0	8.500	8.500	8.790	-	-	0	0	-	5.929	5.929	6.131	-	-	0	-	0.00%
2016-10-06	0	8.500	8.500	8.700	8.500	8.500	5,000	42,500	8.5000	5.929	5.929	6.069	5.929	5.929	7,168	5.9291	0.00%
2016-10-05	0	8.500	8.500	8.780	8.500	8.510	26,000	221,030	8.5012	5.929	5.929	6.124	5.929	5.936	37,274	5.9299	-1.39%
2016-10-04	0	8.620	8.620	8.710	8.620	8.620	1,208	10,400	8.6093	6.013	6.013	6.076	6.013	6.013	1,732	6.0053	0.00%
2016-10-03	0	8.620	8.500	8.650	8.500	8.620	34,000	290,200	8.5353	6.013	5.929	6.034	5.929	6.013	48,743	5.9537	1.41%
2016-09-30	0	8.500	8.410	8.550	8.450	8.560	133,750	1,137,465	8.5044	5.929	5.866	5.964	5.894	5.971	191,745	5.9322	-3.30%
2016-09-29	0	8.790	8.590	8.790	-	-	0	0	-	6.131	5.992	6.131	-	-	0	-	0.00%
2016-09-28	0	8.790	8.500	8.790	-	-	0	0	-	6.131	5.929	6.131	-	-	0	-	0.00%
2016-09-27	0	8.790	8.500	8.790	8.790	8.790	11,000	96,690	8.7900	6.131	5.929	6.131	6.131	6.131	15,770	6.1314	0.00%
2016-09-26	0	8.790	8.500	8.790	-	-	0	0	-	6.131	5.929	6.131	-	-	0	-	0.00%
2016-09-23	0	8.790	8.550	8.790	8.790	8.790	1,000	8,790	8.7900	6.131	5.964	6.131	6.131	6.131	1,434	6.1314	2.21%
2016-09-22	0	8.600	8.550	8.630	8.550	8.600	7,000	60,150	8.5929	5.999	5.964	6.020	5.964	5.999	10,035	5.9939	0.58%
2016-09-21	0	8.550	8.500	8.570	8.490	8.570	125,000	1,067,990	8.5439	5.964	5.929	5.978	5.922	5.978	179,201	5.9597	0.59%
2016-09-20	0	8.500	8.500	8.590	-	-	0	0	-	5.929	5.929	5.992	-	-	0	-	0.00%
2016-09-19	0	8.500	8.500	8.650	8.500	8.500	1,000	8,500	8.5000	5.929	5.929	6.034	5.929	5.929	1,434	5.9291	0.00%
2016-09-15	0	8.500	8.500	8.700	8.500	8.500	13,000	110,500	8.5000	5.929	5.929	6.069	5.929	5.929	18,637	5.9291	-1.05%
2016-09-14	0	8.590	8.500	8.680	-	-	0	0	-	5.992	5.929	6.055	-	-	0	-	0.00%
2016-09-13	0	8.590	8.500	8.650	8.500	8.590	24,000	205,080	8.5450	5.992	5.929	6.034	5.929	5.992	34,407	5.9605	1.06%
2016-09-12	0	8.500	8.500	8.590	8.500	8.500	29,000	246,500	8.5000	5.929	5.929	5.992	5.929	5.929	41,575	5.9291	-1.16%
2016-09-09	0	8.600	8.600	8.700	8.520	8.600	3,000	25,720	8.5733	5.999	5.999	6.069	5.943	5.999	4,301	5.9802	-0.12%
2016-09-08	0	8.610	8.510	8.750	8.600	8.610	46,000	395,880	8.6061	6.006	5.936	6.103	5.999	6.006	65,946	6.0031	0.12%
2016-09-07	0	8.600	8.500	8.690	8.460	8.630	15,000	128,750	8.5833	5.999	5.929	6.062	5.901	6.020	21,504	5.9872	-0.35%
2016-09-06	0	8.630	8.550	8.750	8.480	8.630	71,000	611,370	8.6108	6.020	5.964	6.103	5.915	6.020	101,786	6.0064	0.00%
2016-09-05	0	8.630	8.530	8.650	8.600	8.630	35,000	301,370	8.6106	6.020	5.950	6.034	5.999	6.020	50,176	6.0062	1.17%
2016-09-02	0	8.530	8.400	8.550	8.350	8.530	57,806	484,719	8.3853	5.950	5.859	5.964	5.824	5.950	82,871	5.8491	2.77%
2016-09-01	0	8.300	8.140	8.300	7.990	8.300	286,493	2,336,103	8.1541	5.790	5.678	5.790	5.573	5.790	410,719	5.6878	5.33%
2016-08-31	0	7.880	7.600	7.880	7.880	7.880	5,000	39,400	7.8800	5.497	5.301	5.497	5.497	5.497	7,168	5.4966	0.25%
2016-08-30	0	7.860	7.700	7.860	7.850	7.900	58,000	455,400	7.8517	5.483	5.371	5.483	5.476	5.511	83,149	5.4769	0.00%
2016-08-29	0	7.860	7.000	8.000	7.900	7.900	10,000	79,000	7.9000	5.483	4.883	5.580	5.511	5.511	14,336	5.5106	0.13%
2016-08-26	0	7.850	7.500	7.900	7.850	7.850	1,000	7,850	7.8500	5.476	5.232	5.511	5.476	5.476	1,434	5.4757	0.13%
2016-08-25	0	7.840	7.010	7.850	-	-	0	0	-	5.469	4.890	5.476	-	-	0	-	0.00%
2016-08-24	0	7.840	7.000	7.900	-	-	0	0	-	5.469	4.883	5.511	-	-	0	-	0.00%
2016-08-23	0	7.840	7.000	7.840	7.840	7.840	14,000	109,760	7.8400	5.469	4.883	5.469	5.469	5.469	20,071	5.4687	0.00%
2016-08-22	0	7.840	7.000	7.840	-	-	0	0	-	5.469	4.883	5.469	-	-	0	-	-0.13%
2016-08-19	0	7.850	7.000	7.850	-	-	0	0	-	5.476	4.883	5.476	-	-	0	-	0.00%
2016-08-18	0	7.850	7.100	7.850	-	-	0	0	-	5.476	4.953	5.476	-	-	0	-	0.00%
2016-08-17	0	7.850	7.000	7.850	-	-	0	0	-	5.476	4.883	5.476	-	-	0	-	0.00%
2016-08-16	0	7.850	7.500	7.850	7.850	7.850	16,000	125,600	7.8500	5.476	5.232	5.476	5.476	5.476	22,938	5.4757	0.00%
2016-08-15	0	7.850	7.700	7.850	7.850	7.850	14,000	109,900	7.8500	5.476	5.371	5.476	5.476	5.476	20,071	5.4757	1.95%
2016-08-12	0	7.700	7.700	7.850	7.700	7.850	14,000	108,480	7.7486	5.371	5.371	5.476	5.371	5.476	20,071	5.4049	0.00%
2016-08-11	0	7.700	7.400	7.840	-	-	0	0	-	5.371	5.162	5.469	-	-	0	-	0.00%
2016-08-10	0	7.700	7.700	7.850	-	-	0	0	-	5.371	5.371	5.476	-	-	0	-	0.00%
2016-08-09	0	7.700	7.700	7.800	7.700	7.700	3,000	23,100	7.7000	5.371	5.371	5.441	5.371	5.371	4,301	5.3711	0.00%
2016-08-08	0	7.700	7.600	7.800	-	-	0	0	-	5.371	5.301	5.441	-	-	0	-	0.00%
2016-08-05	0	7.700	7.500	7.700	7.700	7.700	4,000	30,800	7.7000	5.371	5.232	5.371	5.371	5.371	5,734	5.3711	0.00%
2016-08-04	0	7.700	7.600	7.850	-	-	0	0	-	5.371	5.301	5.476	-	-	0	-	0.00%
2016-08-03	0	7.700	7.500	7.700	-	-	0	0	-	5.371	5.232	5.371	-	-	0	-	-1.66%
2016-08-01	0	7.830	7.500	7.830	7.850	7.900	6,000	47,150	7.8583	5.462	5.232	5.462	5.476	5.511	8,602	5.4815	4.96%
2016-07-29	0	7.460	7.460	7.600	7.460	7.460	27,250	203,245	7.4585	5.204	5.204	5.301	5.204	5.204	39,066	5.2026	-1.84%
2016-07-28	0	7.600	7.550	7.850	-	-	0	0	-	5.301	5.266	5.476	-	-	0	-	0.00%
2016-07-27	0	7.600	7.500	7.850	-	-	0	0	-	5.301	5.232	5.476	-	-	0	-	0.00%
2016-07-26	0	7.600	7.600	7.850	7.550	7.610	10,000	75,600	7.5600	5.301	5.301	5.476	5.266	5.308	14,336	5.2734	-0.39%
2016-07-25	0	7.630	7.510	7.850	-	-	0	0	-	5.322	5.239	5.476	-	-	0	-	0.00%
2016-07-22	0	7.630	7.550	7.850	-	-	0	0	-	5.322	5.266	5.476	-	-	0	-	0.00%
2016-07-21	0	7.630	7.580	7.810	7.600	7.630	38,000	288,890	7.6024	5.322	5.287	5.448	5.301	5.322	54,477	5.3030	-2.55%
2016-07-20	0	7.830	7.610	7.830	-	-	0	0	-	5.462	5.308	5.462	-	-	0	-	-0.25%
2016-07-19	0	7.850	7.660	7.850	-	-	0	0	-	5.476	5.343	5.476	-	-	0	-	0.00%
2016-07-18	0	7.850	7.620	7.850	7.600	7.850	9,000	70,400	7.8222	5.476	5.315	5.476	5.301	5.476	12,902	5.4563	3.02%
2016-07-15	0	7.620	7.620	7.880	7.610	7.610	1,000	7,610	7.6100	5.315	5.315	5.497	5.308	5.308	1,434	5.3083	0.00%
2016-07-14	0	7.620	7.650	7.850	7.500	7.600	9,000	68,270	7.5856	5.315	5.336	5.476	5.232	5.301	12,902	5.2912	0.13%
2016-07-13	0	7.610	7.510	7.850	-	-	0	0	-	5.308	5.239	5.476	-	-	0	-	0.00%
2016-07-12	0	7.610	7.600	7.950	-	-	0	0	-	5.308	5.301	5.545	-	-	0	-	0.00%
2016-07-11	0	7.610	7.580	7.950	-	-	0	0	-	5.308	5.287	5.545	-	-	0	-	0.00%
2016-07-08	0	7.610	7.610	7.840	-	-	0	0	-	5.308	5.308	5.469	-	-	0	-	0.13%
2016-07-07	0	7.600	7.600	7.950	7.600	7.600	3,000	22,800	7.6000	5.301	5.301	5.545	5.301	5.301	4,301	5.3013	-1.30%
2016-07-06	0	7.700	7.600	7.950	-	-	0	0	-	5.371	5.301	5.545	-	-	0	-	0.00%
2016-07-05	0	7.700	7.700	7.950	7.520	7.920	3,000	23,350	7.7833	5.371	5.371	5.545	5.245	5.525	4,301	5.4292	-2.53%
2016-07-04	0	7.900	7.510	7.990	7.830	8.020	90,098	711,374	7.8956	5.511	5.239	5.573	5.462	5.594	129,165	5.5075	1.54%
2016-06-30	0	7.780	7.670	7.800	7.410	7.780	44,950	345,724	7.6913	5.427	5.350	5.441	5.169	5.427	64,441	5.3650	1.70%
2016-06-29	0	7.650	7.420	7.770	7.300	7.650	92,000	686,950	7.4668	5.336	5.176	5.420	5.092	5.336	131,892	5.2084	0.66%
2016-06-28	0	7.600	7.450	7.700	7.600	7.650	88,000	672,700	7.6443	5.301	5.197	5.371	5.301	5.336	126,158	5.3322	-0.65%
2016-06-27	0	7.650	7.380	7.780	-	-	0	0	-	5.336	5.148	5.427	-	-	0	-	0.00%
2016-06-24	0	7.650	7.510	7.700	7.620	7.650	93,000	711,230	7.6476	5.336	5.239	5.371	5.315	5.336	133,326	5.3345	1.86%
2016-06-23	0	7.510	7.210	7.510	7.490	7.510	20,000	150,000	7.5000	5.239	5.029	5.239	5.225	5.239	28,672	5.2315	0.00%
2016-06-22	0	7.510	7.160	7.550	7.450	7.560	8,025	60,323	7.5169	5.239	4.994	5.266	5.197	5.273	11,505	5.2433	2.04%
2016-06-21	0	7.360	7.000	7.880	7.360	7.360	7,000	51,520	7.3600	5.134	4.883	5.497	5.134	5.134	10,035	5.1339	0.14%
2016-06-20	0	7.350	7.350	7.670	7.200	7.200	4,000	28,800	7.2000	5.127	5.127	5.350	5.022	5.022	5,734	5.0223	0.00%
2016-06-17	0	7.350	7.120	7.380	7.330	7.350	4,000	29,360	7.3400	5.127	4.966	5.148	5.113	5.127	5,734	5.1199	0.00%
2016-06-16	0	7.350	7.010	7.350	7.350	7.350	8,000	58,800	7.3500	5.127	4.890	5.127	5.127	5.127	11,469	5.1269	0.00%
2016-06-15	0	7.350	7.350	7.420	6.900	7.280	45,000	319,010	7.0891	5.127	5.127	5.176	4.813	5.078	64,512	4.9449	-2.00%
2016-06-14	0	7.500	7.010	7.500	-	-	0	0	-	5.232	4.890	5.232	-	-	0	-	-1.06%
2016-06-13	0	7.580	7.000	7.580	-	-	0	0	-	5.287	4.883	5.287	-	-	0	-	-1.81%
2016-06-10	0	7.720	7.200	7.720	7.720	7.720	2,000	15,440	7.7200	5.385	5.022	5.385	5.385	5.385	2,867	5.3850	-0.52%
2016-06-08	0	7.760	7.000	7.760	7.760	7.760	1,000	7,760	7.7600	5.413	4.883	5.413	5.413	5.413	1,434	5.4129	-0.13%
2016-06-07	0	7.770	7.110	7.770	7.770	7.770	1,000	7,770	7.7700	5.420	4.960	5.420	5.420	5.420	1,434	5.4199	0.26%
2016-06-06	0	7.750	7.720	7.750	7.650	7.750	76,000	587,500	7.7303	5.406	5.385	5.406	5.336	5.406	108,954	5.3922	1.31%
2016-06-03	0	7.650	7.510	7.650	7.320	7.650	91,000	684,070	7.5173	5.336	5.239	5.336	5.106	5.336	130,459	5.2436	4.94%
2016-06-02	0	7.290	7.230	7.300	6.900	7.300	354,000	2,493,440	7.0436	5.085	5.043	5.092	4.813	5.092	507,498	4.9132	5.65%
2016-06-01	0	6.900	6.860	6.960	6.900	6.990	59,000	407,640	6.9092	4.813	4.785	4.855	4.813	4.876	84,583	4.8194	0.00%
2016-05-31	0	6.900	6.860	6.980	6.900	7.010	37,000	255,800	6.9135	4.813	4.785	4.869	4.813	4.890	53,044	4.8225	-0.14%
2016-05-30	0	6.910	6.910	7.500	6.870	6.870	3,000	20,610	6.8700	4.820	4.820	5.232	4.792	4.792	4,301	4.7921	0.14%
2016-05-27	0	6.900	6.900	7.050	6.900	7.000	21,000	146,300	6.9667	4.813	4.813	4.918	4.813	4.883	30,106	4.8595	-1.15%
2016-05-26	0	6.980	6.830	6.980	6.800	6.980	28,000	191,610	6.8432	4.869	4.764	4.869	4.743	4.869	40,141	4.7734	1.16%
2016-05-25	0	6.900	6.900	7.000	6.830	6.950	47,000	324,330	6.9006	4.813	4.813	4.883	4.764	4.848	67,380	4.8135	1.17%
2016-05-24	0	6.820	6.700	6.940	6.650	6.820	31,000	209,320	6.7523	4.757	4.674	4.841	4.639	4.757	44,442	4.7100	0.29%
2016-05-23	0	6.800	6.700	6.850	6.800	6.800	11,000	74,800	6.8000	4.743	4.674	4.778	4.743	4.743	15,770	4.7433	0.00%
2016-05-20	0	6.800	6.650	6.950	6.800	6.800	18,000	122,400	6.8000	4.743	4.639	4.848	4.743	4.743	25,805	4.7433	0.00%
2016-05-19	0	6.800	6.650	6.800	-	-	0	0	-	4.743	4.639	4.743	-	-	0	-	0.00%
2016-05-18	0	6.800	6.530	6.800	6.650	6.800	77,000	518,070	6.7282	4.743	4.555	4.743	4.639	4.743	110,388	4.6932	3.82%
2016-05-17	0	6.550	6.380	6.550	6.500	6.640	40,000	262,700	6.5675	4.569	4.450	4.569	4.534	4.632	57,344	4.5811	2.99%
2016-05-16	0	6.360	6.360	7.020	6.190	6.210	21,000	130,300	6.2048	4.436	4.436	4.897	4.318	4.332	30,106	4.3281	0.16%
2016-05-13	0	6.350	6.200	7.000	6.330	6.350	29,000	184,070	6.3472	4.429	4.325	4.883	4.415	4.429	41,575	4.4275	0.32%
2016-05-12	0	6.330	6.200	7.000	-	-	0	0	-	4.415	4.325	4.883	-	-	0	-	0.00%
2016-05-11	0	6.330	6.200	7.000	-	-	0	0	-	4.415	4.325	4.883	-	-	0	-	0.00%
2016-05-10	0	6.330	6.200	6.880	-	-	0	0	-	4.415	4.325	4.799	-	-	0	-	0.00%
2016-05-09	0	6.330	6.210	7.000	6.320	6.330	6,000	37,970	6.3283	4.415	4.332	4.883	4.408	4.415	8,602	4.4143	0.00%
2016-05-06	0	6.330	6.210	6.400	-	-	0	0	-	4.415	4.332	4.464	-	-	0	-	0.00%
2016-05-05	0	6.330	6.330	6.400	6.330	6.330	2,000	12,660	6.3300	4.415	4.415	4.464	4.415	4.415	2,867	4.4154	0.00%
2016-05-04	0	6.330	6.200	6.400	6.320	6.330	17,000	107,590	6.3288	4.415	4.325	4.464	4.408	4.415	24,371	4.4146	0.00%
2016-05-03	0	6.330	6.200	6.400	6.210	6.330	21,000	131,440	6.2590	4.415	4.325	4.464	4.332	4.415	30,106	4.3659	-1.09%
2016-04-29	0	6.400	6.200	6.400	6.290	6.400	14,000	88,380	6.3129	4.464	4.325	4.464	4.388	4.464	20,071	4.4035	1.59%
2016-04-28	0	6.300	6.200	7.200	-	-	0	0	-	4.395	4.325	5.022	-	-	0	-	0.00%
2016-04-27	0	6.300	6.200	7.000	6.300	6.300	1,000	6,300	6.3000	4.395	4.325	4.883	4.395	4.395	1,434	4.3945	0.00%
2016-04-26	0	6.300	6.300	6.400	6.300	6.300	19,000	119,700	6.3000	4.395	4.395	4.464	4.395	4.395	27,239	4.3945	0.00%
2016-04-25	0	6.300	6.200	6.400	-	-	0	0	-	4.395	4.325	4.464	-	-	0	-	0.00%
2016-04-22	0	6.300	6.200	6.300	6.300	6.300	1,000	6,300	6.3000	4.395	4.325	4.395	4.395	4.395	1,434	4.3945	1.45%
2016-04-21	0	6.210	6.200	6.260	6.200	6.260	17,000	105,550	6.2088	4.332	4.325	4.367	4.325	4.367	24,371	4.3309	0.32%
2016-04-20	0	6.190	6.150	6.300	-	-	0	0	-	4.318	4.290	4.395	-	-	0	-	0.00%
2016-04-19	0	6.190	6.190	6.200	6.000	6.200	12,000	74,000	6.1667	4.318	4.318	4.325	4.185	4.325	17,203	4.3015	-0.16%
2016-04-18	0	6.200	6.200	6.290	6.200	6.200	1,000	6,200	6.2000	4.325	4.325	4.388	4.325	4.325	1,434	4.3247	0.00%
2016-04-15	0	6.200	6.200	6.280	6.200	6.200	10,000	62,000	6.2000	4.325	4.325	4.381	4.325	4.325	14,336	4.3247	0.32%
2016-04-14	0	6.180	6.000	6.230	-	-	0	0	-	4.311	4.185	4.346	-	-	0	-	0.00%
2016-04-13	0	6.180	6.000	6.200	-	-	13,000	80,480	6.1908	4.311	4.185	4.325	-	-	18,637	4.3183	0.00%
2016-04-12	0	6.180	6.180	6.230	-	-	0	0	-	4.311	4.311	4.346	-	-	0	-	0.00%
2016-04-11	0	6.180	6.180	6.200	6.140	6.200	22,000	135,550	6.1614	4.311	4.311	4.325	4.283	4.325	31,539	4.2978	-1.90%
2016-04-08	0	6.300	6.150	6.300	-	-	0	0	-	4.395	4.290	4.395	-	-	0	-	0.00%
2016-04-07	0	6.300	6.120	6.300	-	-	0	0	-	4.395	4.269	4.395	-	-	0	-	0.00%
2016-04-06	0	6.300	6.100	6.300	6.080	6.300	28,000	171,460	6.1236	4.395	4.255	4.395	4.241	4.395	40,141	4.2714	1.61%
2016-04-05	0	6.200	6.150	6.300	6.200	6.200	8,000	49,600	6.2000	4.325	4.290	4.395	4.325	4.325	11,469	4.3247	1.47%
2016-04-01	0	6.110	6.110	6.200	-	-	0	0	-	4.262	4.262	4.325	-	-	0	-	0.16%
2016-03-31	0	6.100	6.100	6.200	-	-	0	0	-	4.255	4.255	4.325	-	-	0	-	0.00%
2016-03-30	0	6.100	6.080	6.200	6.100	6.100	20,000	122,000	6.1000	4.255	4.241	4.325	4.255	4.255	28,672	4.2550	-0.16%
2016-03-29	0	6.110	6.050	6.200	-	-	1,000	6,050	6.0500	4.262	4.220	4.325	-	-	1,434	4.2201	0.00%
2016-03-24	0	6.110	6.110	6.190	6.100	6.100	5,000	30,500	6.1000	4.262	4.262	4.318	4.255	4.255	7,168	4.2550	-1.45%
2016-03-23	0	6.200	6.030	6.200	-	-	0	0	-	4.325	4.206	4.325	-	-	0	-	0.00%
2016-03-22	0	6.200	6.010	6.200	6.200	6.200	5,000	31,000	6.2000	4.325	4.192	4.325	4.325	4.325	7,168	4.3247	0.32%
2016-03-21	0	6.180	6.000	6.180	6.170	6.180	22,000	135,930	6.1786	4.311	4.185	4.311	4.304	4.311	31,539	4.3098	1.31%
2016-03-18	0	6.100	6.050	6.180	6.100	6.100	7,000	42,700	6.1000	4.255	4.220	4.311	4.255	4.255	10,035	4.2550	0.16%
2016-03-17	0	6.090	6.070	6.180	6.090	6.090	4,000	24,360	6.0900	4.248	4.234	4.311	4.248	4.248	5,734	4.2480	0.33%
2016-03-16	0	6.070	5.400	6.070	-	-	0	0	-	4.234	3.767	4.234	-	-	0	-	-0.16%
2016-03-15	0	6.080	4.580	6.080	-	-	0	0	-	4.241	3.195	4.241	-	-	0	-	-0.33%
2016-03-14	0	6.100	-	6.180	-	-	0	0	-	4.255	-	4.311	-	-	0	-	0.00%
2016-03-11	0	6.100	6.000	6.200	-	-	0	0	-	4.255	4.185	4.325	-	-	0	-	0.00%
2016-03-10	0	6.100	6.050	6.100	6.050	6.100	20,000	121,070	6.0535	4.255	4.220	4.255	4.220	4.255	28,672	4.2226	-0.33%
2016-03-09	0	6.220	6.050	6.220	6.220	6.220	5,000	31,100	6.2200	4.269	4.152	4.269	4.269	4.269	7,285	4.2689	0.00%
2016-03-08	0	6.220	6.000	6.220	-	-	0	0	-	4.269	4.118	4.269	-	-	0	-	0.00%
2016-03-07	0	6.220	6.000	6.220	-	-	0	0	-	4.269	4.118	4.269	-	-	0	-	0.00%
2016-03-04	0	6.220	6.000	6.220	6.220	6.220	3,000	18,660	6.2200	4.269	4.118	4.269	4.269	4.269	4,371	4.2689	0.00%
2016-03-03	0	6.220	6.000	6.220	6.230	6.230	1,000	6,230	6.2300	4.269	4.118	4.269	4.276	4.276	1,457	4.2758	0.00%
2016-03-02	0	6.220	6.010	6.220	6.000	6.220	7,000	42,220	6.0314	4.269	4.125	4.269	4.118	4.269	10,199	4.1395	0.65%
2016-03-01	0	6.180	6.000	6.190	6.000	6.230	53,500	327,435	6.1203	4.241	4.118	4.248	4.118	4.276	77,951	4.2005	-0.32%
2016-02-29	0	6.200	6.050	6.200	6.000	6.200	51,000	307,670	6.0327	4.255	4.152	4.255	4.118	4.255	74,309	4.1404	0.00%
2016-02-26	0	6.200	6.100	6.200	6.150	6.200	7,000	43,150	6.1643	4.255	4.187	4.255	4.221	4.255	10,199	4.2307	1.64%
2016-02-25	0	6.100	5.950	6.100	6.000	6.100	21,000	126,600	6.0286	4.187	4.084	4.187	4.118	4.187	30,598	4.1376	1.67%
2016-02-24	0	6.000	5.800	6.150	-	-	0	0	-	4.118	3.981	4.221	-	-	0	-	0.00%
2016-02-23	0	6.000	5.950	6.000	6.000	6.050	52,000	312,200	6.0038	4.118	4.084	4.118	4.118	4.152	75,766	4.1206	0.00%
2016-02-22	0	6.000	5.800	6.200	5.780	6.000	5,000	29,780	5.9560	4.118	3.981	4.255	3.967	4.118	7,285	4.0878	3.81%
2016-02-19	0	5.780	5.600	5.850	-	-	0	0	-	3.967	3.843	4.015	-	-	0	-	0.00%
2016-02-18	0	5.780	5.090	5.840	-	-	0	0	-	3.967	3.493	4.008	-	-	0	-	0.00%
2016-02-17	0	5.780	5.000	5.900	5.570	5.780	10,000	57,370	5.7370	3.967	3.432	4.049	3.823	3.967	14,570	3.9374	9.06%
2016-02-16	0	5.300	4.460	5.570	-	-	0	0	-	3.638	3.061	3.823	-	-	0	-	0.00%
2016-02-15	0	5.300	4.240	5.570	-	-	0	0	-	3.638	2.910	3.823	-	-	0	-	0.00%
2016-02-12	0	5.300	5.100	5.570	-	-	0	0	-	3.638	3.500	3.823	-	-	0	-	0.00%
2016-02-11	0	5.300	5.100	5.570	-	-	0	0	-	3.638	3.500	3.823	-	-	0	-	0.00%
2016-02-05	0	5.300	5.200	5.570	-	-	0	0	-	3.638	3.569	3.823	-	-	0	-	0.00%
2016-02-04	0	5.300	5.110	5.570	-	-	0	0	-	3.638	3.507	3.823	-	-	0	-	0.00%
2016-02-03	0	5.300	5.100	5.570	-	-	0	0	-	3.638	3.500	3.823	-	-	0	-	0.00%
2016-02-02	0	5.300	4.250	5.570	-	-	0	0	-	3.638	2.917	3.823	-	-	0	-	0.00%
2016-02-01	0	5.300	4.410	5.570	-	-	0	0	-	3.638	3.027	3.823	-	-	0	-	0.00%
2016-01-29	0	5.300	5.210	5.570	-	-	0	0	-	3.638	3.576	3.823	-	-	0	-	0.00%
2016-01-28	0	5.300	5.210	5.570	-	-	0	0	-	3.638	3.576	3.823	-	-	0	-	0.00%
2016-01-27	0	5.300	5.210	5.570	-	-	0	0	-	3.638	3.576	3.823	-	-	0	-	0.00%
2016-01-26	0	5.300	5.210	5.570	-	-	0	0	-	3.638	3.576	3.823	-	-	0	-	0.00%
2016-01-25	0	5.300	5.210	5.570	-	-	0	0	-	3.638	3.576	3.823	-	-	0	-	0.00%
2016-01-22	0	5.300	5.200	5.570	-	-	0	0	-	3.638	3.569	3.823	-	-	0	-	0.00%
2016-01-21	0	5.300	5.200	5.700	-	-	0	0	-	3.638	3.569	3.912	-	-	0	-	0.00%
2016-01-20	0	5.300	5.210	5.700	-	-	0	0	-	3.638	3.576	3.912	-	-	0	-	0.00%
2016-01-19	0	5.300	5.220	5.700	-	-	0	0	-	3.638	3.583	3.912	-	-	0	-	0.00%
2016-01-18	0	5.300	5.220	6.350	-	-	0	0	-	3.638	3.583	4.358	-	-	0	-	0.00%
2016-01-15	0	5.300	5.210	6.350	-	-	0	0	-	3.638	3.576	4.358	-	-	0	-	0.00%
2016-01-14	0	5.300	5.220	5.500	-	-	0	0	-	3.638	3.583	3.775	-	-	0	-	0.00%
2016-01-13	0	5.300	5.280	5.500	-	-	0	0	-	3.638	3.624	3.775	-	-	0	-	0.00%
2016-01-12	0	5.300	5.200	5.900	5.300	5.300	1,000	5,300	5.3000	3.638	3.569	4.049	3.638	3.638	1,457	3.6375	-1.85%
2016-01-11	0	5.400	5.200	5.400	5.400	5.400	10,986	59,077	5.3775	3.706	3.569	3.706	3.706	3.706	16,007	3.6907	-3.57%
2016-01-08	0	5.600	4.900	5.900	5.600	5.600	6,000	33,600	5.6000	3.843	3.363	4.049	3.843	3.843	8,742	3.8434	0.00%
2016-01-07	0	5.600	5.600	6.860	5.600	5.600	25,000	140,000	5.6000	3.843	3.843	4.708	3.843	3.843	36,426	3.8434	-1.06%
2016-01-06	0	5.660	5.660	6.860	5.620	5.620	3,624	20,335	5.6112	3.885	3.885	4.708	3.857	3.857	5,280	3.8511	-1.05%
2016-01-05	0	5.720	5.620	6.860	-	-	0	0	-	3.926	3.857	4.708	-	-	0	-	0.00%
2016-01-04	0	5.720	5.620	6.860	-	-	0	0	-	3.926	3.857	4.708	-	-	0	-	0.00%
2015-12-31	0	5.720	5.720	6.750	-	-	0	0	-	3.926	3.926	4.633	-	-	0	-	1.60%
2015-12-30	0	5.630	5.630	6.590	-	-	0	0	-	3.864	3.864	4.523	-	-	0	-	2.36%
2015-12-29	0	5.500	5.420	6.050	-	-	0	0	-	3.775	3.720	4.152	-	-	0	-	0.00%
2015-12-28	0	5.500	5.420	6.050	-	-	0	0	-	3.775	3.720	4.152	-	-	0	-	0.00%
2015-12-24	0	5.500	5.500	6.000	5.500	5.500	4,221	23,204	5.4973	3.775	3.775	4.118	3.775	3.775	6,150	3.7729	0.00%
2015-12-23	0	5.500	5.500	6.100	-	-	0	0	-	3.775	3.775	4.187	-	-	0	-	0.92%
2015-12-22	0	5.450	5.430	6.530	-	-	0	0	-	3.740	3.727	4.482	-	-	0	-	0.00%
2015-12-21	0	5.450	5.440	6.150	-	-	0	0	-	3.740	3.734	4.221	-	-	0	-	0.00%
2015-12-18	0	5.450	5.440	6.000	5.450	5.450	1,000	5,450	5.4500	3.740	3.734	4.118	3.740	3.740	1,457	3.7405	0.37%
2015-12-17	0	5.430	5.430	6.500	-	-	0	0	-	3.727	3.727	4.461	-	-	0	-	0.18%
2015-12-16	0	5.420	5.420	5.900	-	-	0	0	-	3.720	3.720	4.049	-	-	0	-	0.00%
2015-12-15	0	5.420	5.420	6.000	5.420	5.420	10,000	54,200	5.4200	3.720	3.720	4.118	3.720	3.720	14,570	3.7199	-0.18%
2015-12-14	0	5.430	5.430	5.950	5.410	5.430	21,300	115,458	5.4206	3.727	3.727	4.084	3.713	3.727	31,035	3.7203	-0.18%
2015-12-11	0	5.440	5.440	5.950	5.440	5.440	2,000	10,880	5.4400	3.734	3.734	4.084	3.734	3.734	2,914	3.7336	0.18%
2015-12-10	0	5.430	5.430	5.900	-	-	0	0	-	3.727	3.727	4.049	-	-	0	-	0.18%
2015-12-09	0	5.420	5.420	5.900	5.420	5.420	5,000	27,100	5.4200	3.720	3.720	4.049	3.720	3.720	7,285	3.7199	0.00%
2015-12-08	0	5.420	5.420	5.950	5.400	5.400	1,000	5,400	5.4000	3.720	3.720	4.084	3.706	3.706	1,457	3.7062	0.37%
2015-12-07	0	5.400	5.400	5.950	-	-	0	0	-	3.706	3.706	4.084	-	-	0	-	0.00%
2015-12-04	0	5.400	5.400	6.000	-	-	0	0	-	3.706	3.706	4.118	-	-	0	-	0.00%
2015-12-03	0	5.400	5.400	5.500	-	-	0	0	-	3.706	3.706	3.775	-	-	0	-	0.00%
2015-12-02	0	5.400	5.400	6.130	5.400	5.400	11,000	59,400	5.4000	3.706	3.706	4.207	3.706	3.706	16,027	3.7062	0.00%
2015-12-01	0	5.400	5.400	6.050	-	-	0	0	-	3.706	3.706	4.152	-	-	0	-	0.00%
2015-11-30	0	5.400	5.400	5.980	-	-	0	0	-	3.706	3.706	4.104	-	-	0	-	2.47%
2015-11-27	0	5.270	4.600	6.150	-	-	0	0	-	3.617	3.157	4.221	-	-	0	-	0.00%
2015-11-26	0	5.270	4.600	6.150	-	-	0	0	-	3.617	3.157	4.221	-	-	0	-	0.00%
2015-11-25	0	5.270	4.600	6.150	-	-	0	0	-	3.617	3.157	4.221	-	-	0	-	0.00%
2015-11-24	0	5.270	4.600	6.150	-	-	0	0	-	3.617	3.157	4.221	-	-	0	-	0.00%
2015-11-23	0	5.270	-	6.150	-	-	0	0	-	3.617	-	4.221	-	-	0	-	-0.00%
2015-11-20	0	5.400	4.300	5.500	-	-	0	0	-	3.617	2.880	3.684	-	-	0	-	0.00%
2015-11-19	0	5.400	4.300	6.090	-	-	0	0	-	3.617	2.880	4.079	-	-	0	-	0.00%
2015-11-18	0	5.400	4.400	5.500	-	-	0	0	-	3.617	2.947	3.684	-	-	0	-	0.00%
2015-11-17	0	5.400	4.450	6.100	5.400	5.400	10,000	54,000	5.4000	3.617	2.981	4.086	3.617	3.617	14,930	3.6169	0.00%
2015-11-16	0	5.400	4.310	5.400	-	-	0	0	-	3.617	2.887	3.617	-	-	0	-	0.00%
2015-11-13	0	5.400	4.300	6.100	-	-	0	0	-	3.617	2.880	4.086	-	-	0	-	0.00%
2015-11-12	0	5.400	4.300	6.000	5.400	5.400	3,000	16,200	5.4000	3.617	2.880	4.019	3.617	3.617	4,479	3.6169	3.85%
2015-11-11	0	5.200	4.300	6.150	-	-	0	0	-	3.483	2.880	4.119	-	-	0	-	0.00%
2015-11-10	0	5.200	4.800	6.150	-	-	0	0	-	3.483	3.215	4.119	-	-	0	-	0.00%
2015-11-09	0	5.200	4.300	6.100	-	-	0	0	-	3.483	2.880	4.086	-	-	0	-	0.00%
2015-11-06	0	5.200	4.500	6.150	-	-	0	0	-	3.483	3.014	4.119	-	-	0	-	0.00%
2015-11-05	0	5.200	4.800	5.900	-	-	0	0	-	3.483	3.215	3.952	-	-	0	-	0.00%
2015-11-04	0	5.200	4.650	6.200	-	-	0	0	-	3.483	3.115	4.153	-	-	0	-	0.00%
2015-11-03	0	5.200	4.750	6.100	-	-	0	0	-	3.483	3.182	4.086	-	-	0	-	0.00%
2015-11-02	0	5.200	4.650	6.000	-	-	0	0	-	3.483	3.115	4.019	-	-	0	-	0.00%
2015-10-30	0	5.200	4.650	6.300	-	-	0	0	-	3.483	3.115	4.220	-	-	0	-	0.00%
2015-10-29	0	5.200	4.650	6.300	-	-	0	0	-	3.483	3.115	4.220	-	-	0	-	0.00%
2015-10-28	0	5.200	4.660	6.300	-	-	0	0	-	3.483	3.121	4.220	-	-	0	-	0.00%
2015-10-27	0	5.200	4.650	6.100	5.200	5.200	2,000	10,400	5.2000	3.483	3.115	4.086	3.483	3.483	2,986	3.4830	0.00%
2015-10-26	0	5.200	4.650	6.100	-	-	0	0	-	3.483	3.115	4.086	-	-	0	-	0.00%
2015-10-23	0	5.200	4.640	5.900	-	-	0	0	-	3.483	3.108	3.952	-	-	0	-	0.00%
2015-10-22	0	5.200	4.660	5.900	-	-	0	0	-	3.483	3.121	3.952	-	-	0	-	0.00%
2015-10-20	0	5.200	4.660	5.900	-	-	0	0	-	3.483	3.121	3.952	-	-	0	-	0.00%
2015-10-19	0	5.200	4.640	5.600	-	-	0	0	-	3.483	3.108	3.751	-	-	0	-	0.00%
2015-10-16	0	5.200	5.000	5.600	-	-	0	0	-	3.483	3.349	3.751	-	-	0	-	0.00%
2015-10-15	0	5.200	5.000	5.600	-	-	0	0	-	3.483	3.349	3.751	-	-	0	-	0.00%
2015-10-14	0	5.200	4.960	5.600	-	-	0	0	-	3.483	3.322	3.751	-	-	0	-	0.00%
2015-10-13	0	5.200	5.200	5.600	5.200	5.200	5,000	26,000	5.2000	3.483	3.483	3.751	3.483	3.483	7,465	3.4830	0.00%
2015-10-12	0	5.200	4.610	5.600	5.200	5.200	4,000	20,800	5.2000	3.483	3.088	3.751	3.483	3.483	5,972	3.4830	1.96%
2015-10-09	0	5.100	5.100	5.600	-	-	0	0	-	3.416	3.416	3.751	-	-	0	-	2.00%
2015-10-08	0	5.000	5.000	5.590	-	-	0	0	-	3.349	3.349	3.744	-	-	0	-	1.01%
2015-10-07	0	4.950	4.610	5.600	-	-	0	0	-	3.316	3.088	3.751	-	-	0	-	0.00%
2015-10-06	0	4.950	4.700	5.600	-	-	0	0	-	3.316	3.148	3.751	-	-	0	-	0.00%
2015-10-05	0	4.950	4.950	5.600	-	-	0	0	-	3.316	3.316	3.751	-	-	0	-	1.02%
2015-10-02	0	4.900	4.860	4.900	4.900	4.900	1,000	4,900	4.9000	3.282	3.255	3.282	3.282	3.282	1,493	3.2820	0.00%
2015-09-30	0	4.900	4.610	5.600	-	-	0	0	-	3.282	3.088	3.751	-	-	0	-	0.00%
2015-09-29	0	4.900	4.600	5.600	-	-	0	0	-	3.282	3.081	3.751	-	-	0	-	0.00%
2015-09-25	0	4.900	4.900	5.600	4.870	4.870	1,000	4,870	4.8700	3.282	3.282	3.751	3.262	3.262	1,493	3.2619	1.03%
2015-09-24	0	4.850	4.620	5.540	-	-	0	0	-	3.249	3.094	3.711	-	-	0	-	0.00%
2015-09-23	0	4.850	4.660	5.600	-	-	0	0	-	3.249	3.121	3.751	-	-	0	-	0.00%
2015-09-22	0	4.850	4.850	5.600	-	-	0	0	-	3.249	3.249	3.751	-	-	0	-	1.04%
2015-09-21	0	4.800	4.630	5.400	-	-	0	0	-	3.215	3.101	3.617	-	-	0	-	0.00%
2015-09-18	0	4.800	4.640	5.600	-	-	0	0	-	3.215	3.108	3.751	-	-	0	-	0.00%
2015-09-17	0	4.800	4.800	5.540	-	-	0	0	-	3.215	3.215	3.711	-	-	0	-	1.05%
2015-09-16	0	4.750	4.750	5.600	-	-	0	0	-	3.182	3.182	3.751	-	-	0	-	1.06%
2015-09-15	0	4.700	4.700	5.600	4.700	4.700	5,000	23,500	4.7000	3.148	3.148	3.751	3.148	3.148	7,465	3.1481	1.08%
2015-09-14	0	4.650	4.650	5.600	-	-	0	0	-	3.115	3.115	3.751	-	-	0	-	1.09%
2015-09-11	0	4.600	4.450	5.600	-	-	0	0	-	3.081	2.981	3.751	-	-	0	-	0.00%
2015-09-10	0	4.600	4.350	5.600	4.600	4.600	9,000	41,400	4.6000	3.081	2.914	3.751	3.081	3.081	13,437	3.0811	0.22%
2015-09-09	0	4.590	4.010	4.600	-	-	0	0	-	3.074	2.686	3.081	-	-	0	-	0.00%
2015-09-08	0	4.590	4.010	4.600	4.590	4.590	4,000	18,360	4.5900	3.074	2.686	3.081	3.074	3.074	5,972	3.0744	-0.22%
2015-09-07	0	4.600	4.510	4.600	4.600	4.600	27,000	124,200	4.6000	3.081	3.021	3.081	3.081	3.081	40,310	3.0811	0.00%
2015-09-04	0	4.600	4.500	5.600	-	-	0	0	-	3.081	3.014	3.751	-	-	0	-	0.00%
2015-09-02	0	4.600	4.500	5.600	4.600	4.600	10,000	46,000	4.6000	3.081	3.014	3.751	3.081	3.081	14,930	3.0811	-2.13%
2015-09-01	0	4.700	4.600	5.600	-	-	0	0	-	3.148	3.081	3.751	-	-	0	-	0.00%
2015-08-31	0	4.700	4.600	5.600	-	-	0	0	-	3.148	3.081	3.751	-	-	0	-	0.00%
2015-08-28	0	4.700	4.700	5.600	4.700	4.700	23,000	108,100	4.7000	3.148	3.148	3.751	3.148	3.148	34,338	3.1481	3.07%
2015-08-27	0	4.560	4.560	4.690	-	-	0	0	-	3.054	3.054	3.141	-	-	0	-	1.33%
2015-08-26	0	4.500	4.500	4.650	4.480	4.480	14,000	62,720	4.4800	3.014	3.014	3.115	3.001	3.001	20,902	3.0007	1.12%
2015-08-25	0	4.450	4.300	4.810	4.450	4.790	52,000	238,460	4.5858	2.981	2.880	3.222	2.981	3.208	77,635	3.0716	-3.26%
2015-08-24	0	4.600	3.800	5.600	4.600	4.600	40,000	184,000	4.6000	3.081	2.545	3.751	3.081	3.081	59,719	3.0811	-4.17%
2015-08-21	0	4.800	4.700	4.810	-	-	0	0	-	3.215	3.148	3.222	-	-	0	-	0.00%
2015-08-20	0	4.800	4.800	5.640	4.800	4.800	25,000	120,000	4.8000	3.215	3.215	3.778	3.215	3.215	37,324	3.2151	0.00%
2015-08-19	0	4.800	4.800	5.180	4.800	4.860	24,000	116,160	4.8400	3.215	3.215	3.470	3.215	3.255	35,831	3.2418	-4.00%
2015-08-18	0	5.000	4.880	5.690	4.960	5.100	32,000	161,000	5.0313	3.349	3.269	3.811	3.322	3.416	47,775	3.3699	-1.96%
2015-08-17	0	5.100	5.100	5.640	4.800	5.150	120,000	583,500	4.8625	3.416	3.416	3.778	3.215	3.449	179,157	3.2569	-0.97%
2015-08-14	0	5.150	5.150	5.300	-	-	0	0	-	3.449	3.449	3.550	-	-	0	-	0.98%
2015-08-13	0	5.100	5.100	5.260	-	-	0	0	-	3.416	3.416	3.523	-	-	0	-	0.00%
2015-08-12	0	5.100	5.100	5.690	5.100	5.150	20,000	102,500	5.1250	3.416	3.416	3.811	3.416	3.449	29,860	3.4327	-0.97%
2015-08-11	0	5.150	5.150	5.690	5.150	5.150	1,098	5,649	5.1448	3.449	3.449	3.811	3.449	3.449	1,639	3.4460	0.00%
2015-08-10	0	5.150	4.160	5.900	-	-	0	0	-	3.449	2.786	3.952	-	-	0	-	0.00%
2015-08-07	0	5.150	4.170	5.690	-	-	0	0	-	3.449	2.793	3.811	-	-	0	-	0.00%
2015-08-06	0	5.150	5.140	5.690	-	-	0	0	-	3.449	3.443	3.811	-	-	0	-	0.00%
2015-08-05	0	5.150	5.150	5.690	-	-	0	0	-	3.449	3.449	3.811	-	-	0	-	0.19%
2015-08-04	0	5.140	5.140	5.800	-	-	0	0	-	3.443	3.443	3.885	-	-	0	-	0.19%
2015-08-03	0	5.130	5.130	6.270	5.110	5.130	40,000	204,800	5.1200	3.436	3.436	4.200	3.423	3.436	59,719	3.4294	0.59%
2015-07-31	0	5.100	5.100	5.400	5.100	5.100	10,000	51,000	5.1000	3.416	3.416	3.617	3.416	3.416	14,930	3.4160	-1.92%
2015-07-30	0	5.200	5.200	5.800	5.200	5.210	65,000	338,010	5.2002	3.483	3.483	3.885	3.483	3.490	97,044	3.4831	-1.89%
2015-07-29	0	5.300	5.200	5.440	5.100	5.300	45,000	238,090	5.2909	3.550	3.483	3.644	3.416	3.550	67,184	3.5439	0.00%
2015-07-28	0	5.300	5.300	5.800	5.300	5.310	5,000	26,510	5.3020	3.550	3.550	3.885	3.550	3.557	7,465	3.5513	0.00%
2015-07-27	0	5.300	5.300	6.000	5.300	5.400	10,000	53,800	5.3800	3.550	3.550	4.019	3.550	3.617	14,930	3.6035	-3.46%
2015-07-24	0	5.490	5.490	6.000	-	-	0	0	-	3.677	3.677	4.019	-	-	0	-	0.00%
2015-07-23	0	5.490	5.490	5.800	5.480	5.480	17,000	93,160	5.4800	3.677	3.677	3.885	3.671	3.671	25,381	3.6705	4.37%
2015-07-22	0	5.260	5.220	5.400	5.260	5.500	32,000	172,160	5.3800	3.523	3.496	3.617	3.523	3.684	47,775	3.6035	-7.72%
2015-07-21	0	5.700	5.600	5.950	5.700	5.700	5,000	28,500	5.7000	3.818	3.751	3.985	3.818	3.818	7,465	3.8179	0.00%
2015-07-20	0	5.700	5.700	6.000	-	-	0	0	-	3.818	3.818	4.019	-	-	0	-	3.26%
2015-07-17	0	5.520	5.500	5.700	-	-	0	0	-	3.697	3.684	3.818	-	-	0	-	0.00%
2015-07-16	0	5.520	5.520	5.700	-	-	0	0	-	3.697	3.697	3.818	-	-	0	-	0.18%
2015-07-15	0	5.510	5.400	5.700	-	-	0	0	-	3.691	3.617	3.818	-	-	0	-	0.00%
2015-07-14	0	5.510	5.510	5.680	5.510	5.510	3,000	16,530	5.5100	3.691	3.691	3.804	3.691	3.691	4,479	3.6906	0.18%
2015-07-13	0	5.500	5.500	5.700	-	-	0	0	-	3.684	3.684	3.818	-	-	0	-	0.00%
2015-07-10	0	5.500	5.500	5.630	5.500	5.650	26,000	145,350	5.5904	3.684	3.684	3.771	3.684	3.784	38,817	3.7445	-0.36%
2015-07-09	0	5.520	5.200	5.800	-	-	0	0	-	3.697	3.483	3.885	-	-	0	-	0.00%
2015-07-08	0	5.520	5.200	5.850	-	-	0	0	-	3.697	3.483	3.918	-	-	0	-	0.00%
2015-07-07	0	5.520	5.400	6.150	5.500	5.520	12,000	66,180	5.5150	3.697	3.617	4.119	3.684	3.697	17,916	3.6940	0.36%
2015-07-06	0	5.500	5.500	6.150	5.010	5.010	1,000	5,010	5.0100	3.684	3.684	4.119	3.356	3.356	1,493	3.3557	-8.03%
2015-07-03	0	5.980	5.900	6.100	5.980	5.990	3,000	17,950	5.9833	4.005	3.952	4.086	4.005	4.012	4,479	4.0077	-1.16%
2015-07-02	0	6.050	4.840	6.050	-	-	0	0	-	4.052	3.242	4.052	-	-	0	-	0.00%
2015-06-30	0	6.050	4.840	6.200	6.050	6.050	5,000	30,250	6.0500	4.052	3.242	4.153	4.052	4.052	7,465	4.0523	0.00%
2015-06-29	0	6.050	4.840	6.200	-	-	0	0	-	4.052	3.242	4.153	-	-	0	-	0.00%
2015-06-26	0	6.050	5.800	6.350	6.040	6.050	11,000	66,530	6.0482	4.052	3.885	4.253	4.046	4.052	16,423	4.0511	0.00%
2015-06-25	0	6.050	6.000	6.050	-	-	0	0	-	4.052	4.019	4.052	-	-	0	-	0.00%
2015-06-24	0	6.050	6.010	6.250	-	-	0	0	-	4.052	4.026	4.186	-	-	0	-	0.00%
2015-06-23	0	6.050	6.050	6.150	-	-	0	0	-	4.052	4.052	4.119	-	-	0	-	0.00%
2015-06-22	0	6.050	6.050	6.080	6.000	6.160	11,000	66,950	6.0864	4.052	4.052	4.072	4.019	4.126	16,423	4.0767	-1.79%
2015-06-19	0	6.160	6.160	6.330	6.090	6.100	5,000	30,490	6.0980	4.126	4.126	4.240	4.079	4.086	7,465	4.0845	-2.99%
2015-06-18	0	6.350	6.180	6.350	-	-	0	0	-	4.253	4.139	4.253	-	-	0	-	0.00%
2015-06-17	0	6.350	6.230	6.360	6.240	6.350	12,000	75,390	6.2825	4.253	4.173	4.260	4.180	4.253	17,916	4.2080	3.08%
2015-06-16	0	6.160	6.150	7.390	-	-	0	0	-	4.126	4.119	4.950	-	-	0	-	0.00%
2015-06-15	0	6.160	6.110	6.400	-	-	0	0	-	4.126	4.092	4.287	-	-	0	-	0.00%
2015-06-12	0	6.160	6.100	6.380	-	-	130	785	6.0385	4.126	4.086	4.273	-	-	194	4.0446	0.00%
2015-06-11	0	6.160	6.000	7.390	-	-	0	0	-	4.126	4.019	4.950	-	-	0	-	0.00%
2015-06-10	0	6.160	6.100	7.390	-	-	0	0	-	4.126	4.086	4.950	-	-	0	-	0.00%
2015-06-09	0	6.160	6.160	6.310	6.160	6.160	7,000	43,120	6.1600	4.126	4.126	4.226	4.126	4.126	10,451	4.1260	-2.53%
2015-06-08	0	6.320	6.160	7.390	-	-	0	0	-	4.233	4.126	4.950	-	-	0	-	0.00%
2015-06-05	0	6.320	6.320	6.490	6.310	6.320	57,000	359,670	6.3100	4.233	4.233	4.347	4.226	4.233	85,100	4.2265	0.00%
2015-06-04	0	6.320	6.300	7.390	-	-	0	0	-	4.233	4.220	4.950	-	-	0	-	0.00%
2015-06-03	0	6.320	6.320	6.400	6.290	6.310	21,000	132,310	6.3005	4.233	4.233	4.287	4.213	4.226	31,353	4.2201	-0.94%
2015-06-02	0	6.380	6.350	6.390	6.380	6.380	2,000	12,760	6.3800	4.273	4.253	4.280	4.273	4.273	2,986	4.2733	0.47%
2015-06-01	0	6.350	6.350	6.450	-	-	0	0	-	4.253	4.253	4.320	-	-	0	-	0.00%
2015-05-29	0	6.350	6.190	7.360	-	-	0	0	-	4.253	4.146	4.930	-	-	0	-	0.00%
2015-05-28	0	6.350	6.160	7.360	-	-	0	0	-	4.253	4.126	4.930	-	-	0	-	0.00%
2015-05-27	0	6.350	6.150	6.350	6.340	6.350	20,000	126,980	6.3490	4.253	4.119	4.253	4.247	4.253	29,860	4.2526	0.32%
2015-05-26	0	6.330	6.310	6.380	6.230	6.330	4,000	25,120	6.2800	4.240	4.226	4.273	4.173	4.240	5,972	4.2064	0.80%
2015-05-22	0	6.280	6.280	7.250	6.280	6.280	6,000	37,680	6.2800	4.206	4.206	4.856	4.206	4.206	8,958	4.2064	0.00%
2015-05-21	0	6.280	6.260	6.380	-	-	0	0	-	4.206	4.193	4.273	-	-	0	-	0.00%
2015-05-20	0	6.280	6.250	6.280	-	-	0	0	-	4.206	4.186	4.206	-	-	0	-	-0.32%
2015-05-19	0	6.300	6.140	6.300	-	-	0	0	-	4.220	4.113	4.220	-	-	0	-	0.00%
2015-05-18	0	6.300	6.250	6.300	6.260	6.300	4,000	25,160	6.2900	4.220	4.186	4.220	4.193	4.220	5,972	4.2131	0.00%
2015-05-15	0	6.300	6.260	6.350	6.240	6.300	16,000	100,740	6.2963	4.220	4.193	4.253	4.180	4.220	23,888	4.2172	0.80%
2015-05-14	0	6.250	6.250	6.300	-	-	0	0	-	4.186	4.186	4.220	-	-	0	-	0.48%
2015-05-13	0	6.220	6.220	6.290	6.200	6.240	16,000	99,530	6.2206	4.166	4.166	4.213	4.153	4.180	23,888	4.1666	-0.80%
2015-05-12	0	6.270	5.250	6.300	-	-	0	0	-	4.200	3.516	4.220	-	-	0	-	0.00%
2015-05-11	0	6.270	5.110	6.300	-	-	0	0	-	4.200	3.423	4.220	-	-	0	-	0.00%
2015-05-08	0	6.270	6.200	6.270	-	-	0	0	-	4.200	4.153	4.200	-	-	0	-	-0.48%
2015-05-07	0	6.300	6.040	6.300	-	-	0	0	-	4.220	4.046	4.220	-	-	0	-	0.00%
2015-05-06	0	6.300	5.130	6.320	-	-	0	0	-	4.220	3.436	4.233	-	-	0	-	0.00%
2015-05-05	0	6.300	6.260	6.340	6.300	6.340	33,396	210,885	6.3147	4.220	4.193	4.247	4.220	4.247	49,859	4.2296	0.00%
2015-05-04	0	6.300	6.180	6.300	6.240	6.310	95,000	597,060	6.2848	4.220	4.139	4.220	4.180	4.226	141,833	4.2096	1.78%
2015-04-30	0	6.190	6.030	6.240	-	-	0	0	-	4.146	4.039	4.180	-	-	0	-	0.00%
2015-04-29	0	6.190	6.150	6.200	6.150	6.250	15,000	93,320	6.2213	4.146	4.119	4.153	4.119	4.186	22,395	4.1671	0.65%
2015-04-28	0	6.150	6.100	6.150	-	-	0	0	-	4.119	4.086	4.119	-	-	0	-	0.00%
2015-04-27	0	6.150	6.030	6.150	6.050	6.150	13,000	79,010	6.0777	4.119	4.039	4.119	4.052	4.119	19,409	4.0709	1.65%
2015-04-24	0	6.050	6.050	6.100	6.050	6.060	13,000	78,770	6.0592	4.052	4.052	4.086	4.052	4.059	19,409	4.0585	-1.94%
2015-04-23	0	6.170	6.050	6.180	5.980	6.170	79,000	474,880	6.0111	4.133	4.052	4.139	4.005	4.133	117,945	4.0263	1.98%
2015-04-22	0	6.050	6.010	6.200	6.000	6.050	20,000	120,570	6.0285	4.052	4.026	4.153	4.019	4.052	29,860	4.0379	0.83%
2015-04-21	0	6.000	5.960	6.170	6.000	6.000	20,000	120,000	6.0000	4.019	3.992	4.133	4.019	4.019	29,860	4.0188	-3.69%
2015-04-20	0	6.230	5.500	6.230	6.240	6.240	6,000	37,440	6.2400	4.173	3.684	4.173	4.180	4.180	8,958	4.1796	-0.16%
2015-04-17	0	6.240	6.200	6.250	6.200	6.240	11,000	68,240	6.2036	4.180	4.153	4.186	4.153	4.180	16,423	4.1552	2.30%
2015-04-16	0	6.100	6.100	6.200	-	-	0	0	-	4.086	4.086	4.153	-	-	0	-	0.00%
2015-04-15	0	6.100	6.100	6.200	-	-	4,000	24,400	6.1000	4.086	4.086	4.153	-	-	5,972	4.0858	0.00%
2015-04-14	0	6.100	6.100	6.180	6.090	6.180	23,000	140,810	6.1222	4.086	4.086	4.139	4.079	4.139	34,338	4.1006	1.50%
2015-04-13	0	6.010	6.010	6.070	6.010	6.080	21,000	126,860	6.0410	4.026	4.026	4.066	4.026	4.072	31,353	4.0462	0.17%
2015-04-10	0	6.000	5.940	6.020	5.940	6.000	14,000	83,620	5.9729	4.019	3.979	4.032	3.979	4.019	20,902	4.0006	0.67%
2015-04-09	0	5.960	5.940	5.970	5.930	5.960	19,196	114,262	5.9524	3.992	3.979	3.999	3.972	3.992	28,659	3.9869	0.51%
2015-04-08	0	5.930	5.890	6.000	5.930	6.050	16,000	96,680	6.0425	3.972	3.945	4.019	3.972	4.052	23,888	4.0473	0.00%
2015-04-02	0	5.930	5.800	6.050	-	-	0	0	-	3.972	3.885	4.052	-	-	0	-	0.00%
2015-04-01	0	5.930	5.920	5.980	5.890	5.930	21,000	123,980	5.9038	3.972	3.965	4.005	3.945	3.972	31,353	3.9544	0.51%
2015-03-31	0	5.900	5.550	6.050	-	-	0	0	-	3.952	3.717	4.052	-	-	0	-	0.00%
2015-03-30	0	5.900	5.440	6.100	-	-	0	0	-	3.952	3.644	4.086	-	-	0	-	0.00%
2015-03-27	0	5.900	5.440	6.100	-	-	0	0	-	3.952	3.644	4.086	-	-	0	-	0.00%
2015-03-26	0	5.900	5.450	5.900	5.900	5.900	26,000	153,400	5.9000	3.952	3.650	3.952	3.952	3.952	38,817	3.9518	-0.17%
2015-03-25	0	5.910	5.900	6.090	-	-	0	0	-	3.959	3.952	4.079	-	-	0	-	0.00%
2015-03-24	0	5.910	5.910	6.100	-	-	0	0	-	3.959	3.959	4.086	-	-	0	-	0.17%
2015-03-23	0	5.900	5.900	6.150	5.900	5.900	10,000	59,000	5.9000	3.952	3.952	4.119	3.952	3.952	14,930	3.9518	0.00%
2015-03-20	0	5.900	5.900	6.100	5.870	5.870	2,000	11,740	5.8700	3.952	3.952	4.086	3.932	3.932	2,986	3.9317	-0.34%
2015-03-19	0	5.920	5.860	6.100	-	-	0	0	-	3.965	3.925	4.086	-	-	0	-	0.00%
2015-03-18	0	5.920	5.860	6.080	-	-	0	0	-	3.965	3.925	4.072	-	-	0	-	0.00%
2015-03-17	0	5.920	5.860	6.100	-	-	0	0	-	3.965	3.925	4.086	-	-	0	-	0.00%
2015-03-16	0	5.920	5.880	6.090	5.920	5.920	9,000	53,280	5.9200	3.965	3.938	4.079	3.965	3.965	13,437	3.9652	0.17%
2015-03-13	0	5.910	5.910	6.030	5.800	5.920	12,000	70,520	5.8767	3.959	3.959	4.039	3.885	3.965	17,916	3.9362	0.68%
2015-03-12	0	5.870	5.860	6.050	-	-	0	0	-	3.932	3.925	4.052	-	-	0	-	0.00%
2015-03-11	0	5.870	5.870	6.000	5.860	5.870	5,000	29,340	5.8680	3.932	3.932	4.019	3.925	3.932	7,465	3.9304	0.00%
2015-03-10	0	5.870	5.870	6.080	-	-	0	0	-	3.932	3.932	4.072	-	-	0	-	0.17%
2015-03-09	0	5.860	5.860	5.970	5.860	5.910	14,125	83,142	5.8862	3.925	3.925	3.999	3.925	3.959	21,088	3.9426	-1.51%
2015-03-06	0	5.950	5.860	5.950	5.810	5.950	10,000	59,360	5.9360	3.985	3.925	3.985	3.892	3.985	14,930	3.9759	1.71%
2015-03-05	0	5.850	5.850	5.980	5.810	5.810	5,000	29,050	5.8100	3.918	3.918	4.005	3.892	3.892	7,465	3.8916	-1.85%
2015-03-04	0	5.960	5.800	5.970	-	-	0	0	-	3.992	3.885	3.999	-	-	0	-	0.00%
2015-03-03	0	5.960	5.820	5.960	5.960	5.960	6,000	35,760	5.9600	3.992	3.898	3.992	3.992	3.992	8,958	3.9920	2.76%
2015-03-02	0	5.800	5.800	5.980	5.800	5.850	19,000	110,450	5.8132	3.885	3.885	4.005	3.885	3.918	28,367	3.8937	-1.19%
2015-02-27	0	5.870	5.870	5.980	5.860	5.870	6,000	35,210	5.8683	3.932	3.932	4.005	3.925	3.932	8,958	3.9306	0.00%
2015-02-26	0	5.870	5.870	5.980	-	-	0	0	-	3.932	3.932	4.005	-	-	0	-	0.00%
2015-02-25	0	5.950	5.900	5.950	5.950	5.950	16,000	95,200	5.9500	3.932	3.899	3.932	3.932	3.932	24,213	3.9317	0.34%
2015-02-24	0	5.930	5.930	6.050	5.930	5.930	5,227	30,982	5.9273	3.919	3.919	3.998	3.919	3.919	7,910	3.9167	0.00%
2015-02-23	0	5.930	5.800	6.010	-	-	0	0	-	3.919	3.833	3.971	-	-	0	-	0.00%
2015-02-18	0	5.930	5.930	6.020	-	-	0	0	-	3.919	3.919	3.978	-	-	0	-	0.00%
2015-02-17	0	5.930	5.930	6.020	-	-	0	0	-	3.919	3.919	3.978	-	-	0	-	0.17%
2015-02-16	0	5.920	5.920	6.020	-	-	0	0	-	3.912	3.912	3.978	-	-	0	-	0.00%
2015-02-13	0	5.920	5.920	6.020	5.920	5.920	14,000	82,880	5.9200	3.912	3.912	3.978	3.912	3.912	21,187	3.9119	-0.17%
2015-02-12	0	5.930	5.900	6.020	-	-	0	0	-	3.919	3.899	3.978	-	-	0	-	0.00%
2015-02-11	0	5.930	5.900	5.930	5.930	5.930	4,000	23,720	5.9300	3.919	3.899	3.919	3.919	3.919	6,053	3.9185	0.34%
2015-02-10	0	5.910	5.910	6.020	5.910	5.910	35,000	206,850	5.9100	3.905	3.905	3.978	3.905	3.905	52,966	3.9053	0.17%
2015-02-09	0	5.900	5.900	6.020	5.900	5.920	13,000	76,780	5.9062	3.899	3.899	3.978	3.899	3.912	19,673	3.9028	-2.16%
2015-02-06	0	6.030	5.900	6.030	6.030	6.040	3,000	18,110	6.0367	3.985	3.899	3.985	3.985	3.991	4,540	3.9890	1.86%
2015-02-05	0	5.920	5.920	5.950	5.890	5.900	48,000	282,940	5.8946	3.912	3.912	3.932	3.892	3.899	72,640	3.8951	0.51%
2015-02-04	0	5.890	5.890	6.840	5.890	5.890	3,000	17,670	5.8900	3.892	3.892	4.520	3.892	3.892	4,540	3.8921	0.51%
2015-02-03	0	5.860	5.860	6.830	-	-	0	0	-	3.872	3.872	4.513	-	-	0	-	0.17%
2015-02-02	0	5.850	4.580	6.830	-	-	0	0	-	3.866	3.026	4.513	-	-	0	-	0.00%
2015-01-30	0	5.850	5.850	6.710	-	-	0	0	-	3.866	3.866	4.434	-	-	0	-	1.74%
2015-01-29	0	5.750	5.750	6.710	5.750	5.750	1,550	8,863	5.7181	3.800	3.800	4.434	3.800	3.800	2,346	3.7785	-0.86%
2015-01-28	0	5.800	5.800	6.510	5.680	5.700	5,000	28,460	5.6920	3.833	3.833	4.302	3.753	3.767	7,567	3.7613	3.02%
2015-01-27	0	5.630	5.630	6.500	-	-	0	0	-	3.720	3.720	4.295	-	-	0	-	0.18%
2015-01-26	0	5.620	5.620	5.830	-	-	0	0	-	3.714	3.714	3.852	-	-	0	-	0.00%
2015-01-23	0	5.620	5.620	6.500	5.610	5.610	50,000	280,500	5.6100	3.714	3.714	4.295	3.707	3.707	75,666	3.7071	-1.58%
2015-01-22	0	5.710	5.710	5.920	5.710	5.710	49,000	279,790	5.7100	3.773	3.773	3.912	3.773	3.773	74,153	3.7732	-2.39%
2015-01-21	0	5.850	5.800	5.880	5.850	5.860	40,000	234,200	5.8550	3.866	3.833	3.885	3.866	3.872	60,533	3.8690	0.00%
2015-01-20	0	5.850	4.800	6.050	-	-	0	0	-	3.866	3.172	3.998	-	-	0	-	0.00%
2015-01-19	0	5.850	5.850	6.000	5.840	5.840	8,000	46,720	5.8400	3.866	3.866	3.965	3.859	3.859	12,107	3.8591	-2.82%
2015-01-16	0	6.020	5.700	6.150	6.020	6.020	10,000	60,200	6.0200	3.978	3.767	4.064	3.978	3.978	15,133	3.9780	0.84%
2015-01-15	0	5.970	5.920	6.010	5.860	5.990	9,000	53,220	5.9133	3.945	3.912	3.971	3.872	3.958	13,620	3.9075	-1.32%
2015-01-14	0	6.050	5.010	6.200	-	-	0	0	-	3.998	3.311	4.097	-	-	0	-	0.00%
2015-01-13	0	6.050	5.820	6.150	6.050	6.050	17,000	102,850	6.0500	3.998	3.846	4.064	3.998	3.998	25,727	3.9978	4.49%
2015-01-12	0	5.790	5.550	6.100	5.750	6.010	14,000	82,550	5.8964	3.826	3.667	4.031	3.800	3.971	21,187	3.8963	-4.30%
2015-01-09	0	6.050	5.990	6.100	5.810	6.110	35,247	213,456	6.0560	3.998	3.958	4.031	3.839	4.037	53,340	4.0018	4.13%
2015-01-08	0	5.810	5.810	5.850	5.800	5.810	5,000	29,220	5.8440	3.839	3.839	3.866	3.833	3.839	7,567	3.8617	1.04%
2015-01-07	0	5.750	5.750	5.900	5.750	5.750	2,000	11,500	5.7500	3.800	3.800	3.899	3.800	3.800	3,027	3.7996	0.88%
2015-01-06	0	5.700	5.240	5.900	-	-	0	0	-	3.767	3.463	3.899	-	-	0	-	0.00%
2015-01-05	0	5.700	5.600	5.900	-	-	0	0	-	3.767	3.700	3.899	-	-	0	-	0.00%
2015-01-02	0	5.700	5.700	5.900	-	-	0	0	-	3.767	3.767	3.899	-	-	0	-	1.79%
2014-12-31	0	5.600	5.400	5.900	-	-	0	0	-	3.700	3.568	3.899	-	-	0	-	0.00%
2014-12-30	0	5.600	5.410	5.800	5.550	5.600	3,750	20,735	5.5293	3.700	3.575	3.833	3.667	3.700	5,675	3.6538	1.08%
2014-12-29	0	5.540	5.230	5.900	-	-	0	0	-	3.661	3.456	3.899	-	-	0	-	0.00%
2014-12-24	0	5.540	5.240	5.900	5.540	5.540	1,000	5,540	5.5400	3.661	3.463	3.899	3.661	3.661	1,513	3.6608	-0.18%
2014-12-23	0	5.550	5.350	5.900	-	-	0	0	-	3.667	3.535	3.899	-	-	0	-	0.00%
2014-12-22	0	5.550	5.410	5.900	-	-	0	0	-	3.667	3.575	3.899	-	-	0	-	0.00%
2014-12-19	0	5.550	5.550	5.900	-	-	0	0	-	3.667	3.667	3.899	-	-	0	-	0.54%
2014-12-18	0	5.520	5.510	5.900	5.520	5.800	2,000	11,320	5.6600	3.648	3.641	3.899	3.648	3.833	3,027	3.7401	-4.83%
2014-12-17	0	5.800	5.530	5.900	-	-	0	0	-	3.833	3.654	3.899	-	-	0	-	0.00%
2014-12-16	0	5.800	5.650	5.900	-	-	0	0	-	3.833	3.734	3.899	-	-	0	-	0.00%
2014-12-15	0	5.800	5.710	5.900	-	-	0	0	-	3.833	3.773	3.899	-	-	0	-	0.00%
2014-12-12	0	5.800	5.800	5.900	-	-	0	0	-	3.833	3.833	3.899	-	-	0	-	0.00%
2014-12-11	0	5.800	5.800	5.900	5.650	5.800	24,000	138,950	5.7896	3.833	3.833	3.899	3.734	3.833	36,320	3.8257	-1.53%
2014-12-10	0	5.890	5.830	5.900	5.810	5.980	43,000	254,350	5.9151	3.892	3.852	3.899	3.839	3.952	65,073	3.9087	-4.38%
2014-12-09	0	6.160	5.860	6.190	6.000	6.160	63,000	378,690	6.0110	4.071	3.872	4.090	3.965	4.071	95,339	3.9720	-0.65%
2014-12-08	0	6.200	6.030	6.300	6.100	6.200	141,000	871,100	6.1780	4.097	3.985	4.163	4.031	4.097	213,379	4.0824	-1.59%
2014-12-05	0	6.300	5.900	6.390	6.300	6.350	13,000	81,950	6.3038	4.163	3.899	4.222	4.163	4.196	19,673	4.1656	-1.56%
2014-12-04	0	6.400	6.400	6.500	6.300	6.350	5,000	31,550	6.3100	4.229	4.229	4.295	4.163	4.196	7,567	4.1696	0.00%
2014-12-03	0	6.400	6.350	6.640	6.400	6.510	111,000	716,500	6.4550	4.229	4.196	4.388	4.229	4.302	167,979	4.2654	-3.61%
2014-12-02	0	6.640	6.460	6.640	6.600	6.650	22,000	145,520	6.6145	4.388	4.269	4.388	4.361	4.394	33,293	4.3709	3.27%
2014-12-01	0	6.430	6.430	6.780	6.400	6.400	2,000	12,800	6.4000	4.249	4.249	4.480	4.229	4.229	3,027	4.2291	-1.38%
2014-11-28	0	6.650	6.650	6.750	-	-	0	0	-	4.308	4.308	4.373	-	-	0	-	0.76%
2014-11-27	0	6.600	6.560	6.700	6.600	6.660	67,000	442,600	6.6060	4.276	4.250	4.341	4.276	4.315	103,414	4.2799	-2.22%
2014-11-26	0	6.750	6.650	6.750	6.610	6.800	56,997	381,700	6.6968	4.373	4.308	4.373	4.282	4.406	87,975	4.3387	0.75%
2014-11-25	0	6.700	6.600	6.700	6.600	6.710	118,000	791,460	6.7073	4.341	4.276	4.341	4.276	4.347	182,133	4.3455	1.52%
2014-11-24	0	6.600	6.600	6.790	6.600	6.900	88,187	595,226	6.7496	4.276	4.276	4.399	4.276	4.470	136,116	4.3729	-4.35%
2014-11-21	0	6.900	6.800	7.000	-	-	0	0	-	4.470	4.406	4.535	-	-	0	-	0.00%
2014-11-20	0	6.900	6.850	6.980	-	-	0	0	-	4.470	4.438	4.522	-	-	0	-	0.00%
2014-11-19	0	6.900	6.850	7.000	6.900	6.910	52,000	359,000	6.9038	4.470	4.438	4.535	4.470	4.477	80,262	4.4729	-0.14%
2014-11-18	0	6.910	6.850	6.930	6.910	6.910	5,000	34,550	6.9100	4.477	4.438	4.490	4.477	4.477	7,717	4.4768	-0.14%
2014-11-17	0	6.920	6.800	7.000	6.920	6.920	11,000	76,120	6.9200	4.483	4.406	4.535	4.483	4.483	16,978	4.4833	0.00%
2014-11-14	0	6.920	6.800	6.920	-	-	0	0	-	4.483	4.406	4.483	-	-	0	-	-0.43%
2014-11-13	0	6.950	6.800	6.950	-	-	0	0	-	4.503	4.406	4.503	-	-	0	-	-0.29%
2014-11-12	0	6.970	6.800	6.970	-	-	0	0	-	4.516	4.406	4.516	-	-	0	-	-0.14%
2014-11-11	0	6.980	6.800	6.980	-	-	0	0	-	4.522	4.406	4.522	-	-	0	-	0.00%
2014-11-10	0	6.980	6.800	7.000	-	-	0	0	-	4.522	4.406	4.535	-	-	0	-	0.00%
2014-11-07	0	6.980	6.800	7.050	-	-	0	0	-	4.522	4.406	4.568	-	-	0	-	0.00%
2014-11-06	0	6.980	6.490	6.980	6.850	6.980	19,000	132,490	6.9732	4.522	4.205	4.522	4.438	4.522	29,326	4.5178	1.90%
2014-11-05	0	6.850	6.800	6.900	-	-	0	0	-	4.438	4.406	4.470	-	-	0	-	0.00%
2014-11-04	0	6.850	6.850	7.000	6.850	6.850	23,000	157,550	6.8500	4.438	4.438	4.535	4.438	4.438	35,500	4.4380	-0.72%
2014-11-03	0	6.900	6.810	7.000	-	-	0	0	-	4.470	4.412	4.535	-	-	0	-	0.00%
2014-10-31	0	6.900	6.900	7.000	6.800	6.900	80,000	549,050	6.8631	4.470	4.470	4.535	4.406	4.470	123,480	4.4465	1.47%
2014-10-30	0	6.800	6.800	6.900	6.800	6.810	20,000	136,010	6.8005	4.406	4.406	4.470	4.406	4.412	30,870	4.4059	-0.15%
2014-10-29	0	6.810	6.810	6.880	6.800	6.800	7,000	47,600	6.8000	4.412	4.412	4.457	4.406	4.406	10,804	4.4056	0.15%
2014-10-28	0	6.800	6.730	6.900	-	-	0	0	-	4.406	4.360	4.470	-	-	0	-	0.00%
2014-10-27	0	6.800	6.730	6.900	-	-	0	0	-	4.406	4.360	4.470	-	-	0	-	0.00%
2014-10-24	0	6.800	6.800	7.000	6.760	6.810	17,000	114,970	6.7629	4.406	4.406	4.535	4.380	4.412	26,239	4.3816	0.00%
2014-10-23	0	6.800	6.780	6.980	6.800	6.820	70,000	476,430	6.8061	4.406	4.393	4.522	4.406	4.419	108,045	4.4096	-0.15%
2014-10-22	0	6.810	6.810	6.960	6.810	6.810	1,928	13,074	6.7811	4.412	4.412	4.509	4.412	4.412	2,976	4.3933	-0.15%
2014-10-21	0	6.820	6.800	6.830	6.820	6.860	44,000	300,740	6.8350	4.419	4.406	4.425	4.419	4.444	67,914	4.4283	-0.44%
2014-10-20	0	6.850	6.800	7.080	6.850	6.900	19,445	133,848	6.8834	4.438	4.406	4.587	4.438	4.470	30,013	4.4596	-2.14%
2014-10-17	0	7.000	6.900	7.020	-	-	0	0	-	4.535	4.470	4.548	-	-	0	-	0.00%
2014-10-16	0	7.000	6.950	7.110	7.000	7.010	12,000	84,150	7.0125	4.535	4.503	4.606	4.535	4.542	18,522	4.5433	-1.55%
2014-10-15	0	7.110	6.850	7.150	-	-	0	0	-	4.606	4.438	4.632	-	-	0	-	0.00%
2014-10-14	0	7.110	6.900	7.110	7.100	7.110	4,000	28,410	7.1025	4.606	4.470	4.606	4.600	4.606	6,174	4.6016	-0.14%
2014-10-13	0	7.120	6.900	7.120	-	-	0	0	-	4.613	4.470	4.613	-	-	0	-	-0.14%
2014-10-10	0	7.130	6.900	7.140	-	-	0	0	-	4.619	4.470	4.626	-	-	0	-	0.00%
2014-10-09	0	7.130	7.130	7.400	7.110	7.120	22,000	156,520	7.1145	4.619	4.619	4.794	4.606	4.613	33,957	4.6094	0.00%
2014-10-08	0	7.130	6.900	7.130	-	-	0	0	-	4.619	4.470	4.619	-	-	0	-	0.00%
2014-10-07	0	7.130	6.650	7.130	7.110	7.130	3,000	21,370	7.1233	4.619	4.308	4.619	4.606	4.619	4,630	4.6151	0.00%
2014-10-06	0	7.130	6.580	7.130	-	-	0	0	-	4.619	4.263	4.619	-	-	0	-	-0.28%
2014-10-03	0	7.150	6.720	7.150	-	-	0	0	-	4.632	4.354	4.632	-	-	0	-	-0.69%
2014-09-30	0	7.200	6.630	7.200	-	-	0	0	-	4.665	4.295	4.665	-	-	0	-	0.00%
2014-09-29	0	7.200	6.950	7.280	-	-	0	0	-	4.665	4.503	4.717	-	-	0	-	0.00%
2014-09-26	0	7.200	7.020	7.200	7.010	7.280	64,000	458,200	7.1594	4.665	4.548	4.665	4.542	4.717	98,784	4.6384	0.00%
2014-09-25	0	7.200	7.010	7.200	7.000	7.200	31,000	217,600	7.0194	4.665	4.542	4.665	4.535	4.665	47,848	4.5477	2.71%
2014-09-24	0	7.010	6.900	7.200	7.000	7.110	50,000	351,400	7.0280	4.542	4.470	4.665	4.535	4.606	77,175	4.5533	-1.27%
2014-09-23	0	7.100	7.100	7.300	-	-	0	0	-	4.600	4.600	4.730	-	-	0	-	0.00%
2014-09-22	0	7.100	7.100	7.200	6.920	7.100	39,415	275,988	7.0021	4.600	4.600	4.665	4.483	4.600	60,837	4.5365	0.71%
2014-09-19	0	7.050	7.050	7.300	7.000	7.100	28,000	197,080	7.0386	4.568	4.568	4.730	4.535	4.600	43,218	4.5601	-2.08%
2014-09-18	0	7.200	7.200	7.350	6.910	7.100	13,000	91,540	7.0415	4.665	4.665	4.762	4.477	4.600	20,065	4.5621	-3.36%
2014-09-17	0	7.450	7.160	7.550	7.450	7.700	38,000	285,930	7.5245	4.827	4.639	4.891	4.827	4.989	58,653	4.8749	2.05%
2014-09-16	0	7.300	7.010	7.400	7.190	7.300	11,000	79,690	7.2445	4.730	4.542	4.794	4.658	4.730	16,978	4.6936	2.96%
2014-09-15	0	7.090	7.010	7.190	6.810	7.350	52,000	367,510	7.0675	4.593	4.542	4.658	4.412	4.762	80,262	4.5789	-5.47%
2014-09-12	0	7.500	7.500	7.750	7.300	7.500	26,000	194,800	7.4923	4.859	4.859	5.021	4.730	4.859	40,131	4.8541	-0.53%
2014-09-11	0	7.540	7.400	7.590	7.400	7.540	98,000	726,200	7.4102	4.885	4.794	4.917	4.794	4.885	151,263	4.8009	-3.33%
2014-09-10	0	7.800	7.440	7.800	-	-	0	0	-	5.053	4.820	5.053	-	-	0	-	-1.14%
2014-09-08	0	7.890	7.600	7.890	-	-	0	0	-	5.112	4.924	5.112	-	-	0	-	0.00%
2014-09-05	0	7.890	7.600	7.890	-	-	0	0	-	5.112	4.924	5.112	-	-	0	-	-0.13%
2014-09-04	0	7.900	7.600	7.900	-	-	0	0	-	5.118	4.924	5.118	-	-	0	-	0.00%
2014-09-03	0	7.900	7.600	7.900	-	-	0	0	-	5.118	4.924	5.118	-	-	0	-	0.00%
2014-09-02	0	7.900	7.460	7.900	-	-	0	0	-	5.118	4.833	5.118	-	-	0	-	-0.13%
2014-09-01	0	7.910	7.490	7.910	-	-	0	0	-	5.125	4.853	5.125	-	-	0	-	-0.38%
2014-08-29	0	7.940	7.800	7.950	7.940	7.990	49,000	390,730	7.9741	5.144	5.053	5.151	5.144	5.177	75,631	5.1662	-0.75%
2014-08-28	0	8.000	7.550	8.000	-	-	0	0	-	5.183	4.891	5.183	-	-	0	-	0.00%
2014-08-27	0	8.000	7.550	8.000	-	-	0	0	-	5.183	4.891	5.183	-	-	0	-	0.00%
2014-08-26	0	8.000	7.550	8.000	8.000	8.000	15,000	120,000	8.0000	5.183	4.891	5.183	5.183	5.183	23,152	5.1830	1.27%
2014-08-25	0	7.900	7.600	7.950	7.800	7.900	55,000	432,500	7.8636	5.118	4.924	5.151	5.053	5.118	84,892	5.0947	0.00%
2014-08-22	0	7.900	7.550	7.900	7.900	8.000	30,000	238,000	7.9333	5.118	4.891	5.118	5.118	5.183	46,305	5.1398	0.00%
2014-08-21	0	7.900	7.550	7.900	7.500	7.900	24,000	181,600	7.5667	5.118	4.891	5.118	4.859	5.118	37,044	4.9023	2.60%
2014-08-20	0	7.700	7.500	8.000	-	-	0	0	-	4.989	4.859	5.183	-	-	0	-	0.00%
2014-08-19	0	7.700	6.100	8.000	-	-	0	0	-	4.989	3.952	5.183	-	-	0	-	0.00%
2014-08-18	0	7.700	7.500	7.700	7.700	7.700	20,000	154,000	7.7000	4.989	4.859	4.989	4.989	4.989	30,870	4.9887	-2.53%
2014-08-15	0	7.900	7.800	8.000	-	-	0	0	-	5.118	5.053	5.183	-	-	0	-	0.00%
2014-08-14	0	7.900	6.300	8.000	7.900	7.900	2,000	15,800	7.9000	5.118	4.082	5.183	5.118	5.118	3,087	5.1182	0.89%
2014-08-13	0	7.830	7.750	8.000	7.830	7.900	8,098	63,881	7.8885	5.073	5.021	5.183	5.073	5.118	12,499	5.1108	-0.89%
2014-08-12	0	7.900	7.550	7.900	7.900	7.900	2,000	15,800	7.9000	5.118	4.891	5.118	5.118	5.118	3,087	5.1182	0.00%
2014-08-11	0	7.900	6.300	7.900	-	-	500	3,875	7.7500	5.118	4.082	5.118	-	-	772	5.0211	-1.13%
2014-08-08	0	7.990	7.930	7.990	8.000	8.000	20,000	160,000	8.0000	5.177	5.138	5.177	5.183	5.183	30,870	5.1830	-0.13%
2014-08-07	0	8.000	6.280	8.000	-	-	7,000	56,000	8.0000	5.183	4.069	5.183	-	-	10,804	5.1830	0.00%
2014-08-06	0	8.000	6.280	8.000	-	-	0	0	-	5.183	4.069	5.183	-	-	0	-	0.00%
2014-08-05	0	8.000	7.300	8.000	-	-	0	0	-	5.183	4.730	5.183	-	-	0	-	0.00%
2014-08-04	0	8.000	7.000	8.000	-	-	0	0	-	5.183	4.535	5.183	-	-	0	-	0.00%
2014-08-01	0	8.000	7.950	8.050	8.000	8.000	23,000	184,000	8.0000	5.183	5.151	5.215	5.183	5.183	35,500	5.1830	1.27%
2014-07-31	0	7.900	6.360	7.900	-	-	0	0	-	5.118	4.121	5.118	-	-	0	-	0.00%
2014-07-30	0	7.900	7.600	7.900	-	-	8,548	68,164	7.9743	5.118	4.924	5.118	-	-	13,194	5.1664	-1.25%
2014-07-29	0	8.000	7.800	8.000	7.800	8.000	54,425	429,549	7.8925	5.183	5.053	5.183	5.053	5.183	84,005	5.1134	0.00%
2014-07-28	0	8.000	7.600	8.000	8.000	8.050	26,000	208,500	8.0192	5.183	4.924	5.183	5.183	5.215	40,131	5.1955	2.56%
2014-07-25	0	7.800	6.370	8.200	7.800	7.800	3,000	23,400	7.8000	5.053	4.127	5.313	5.053	5.053	4,630	5.0535	0.00%
2014-07-24	0	7.800	7.600	8.200	-	-	0	0	-	5.053	4.924	5.313	-	-	0	-	0.00%
2014-07-23	0	7.800	6.370	8.200	-	-	6,000	48,000	8.0000	5.053	4.127	5.313	-	-	9,261	5.1830	0.00%
2014-07-22	0	7.800	6.360	8.100	-	-	0	0	-	5.053	4.121	5.248	-	-	0	-	0.00%
2014-07-21	0	7.800	7.500	8.000	-	-	0	0	-	5.053	4.859	5.183	-	-	0	-	0.00%
2014-07-18	0	7.800	7.600	8.100	7.800	7.800	5,000	39,000	7.8000	5.053	4.924	5.248	5.053	5.053	7,717	5.0535	0.00%
2014-07-17	0	7.800	7.650	8.000	-	-	0	0	-	5.053	4.956	5.183	-	-	0	-	0.00%
2014-07-16	0	7.800	6.360	8.000	-	-	0	0	-	5.053	4.121	5.183	-	-	0	-	0.00%
2014-07-15	0	7.800	7.800	7.900	-	-	0	0	-	5.053	5.053	5.118	-	-	0	-	1.30%
2014-07-14	0	7.700	6.360	8.200	-	-	0	0	-	4.989	4.121	5.313	-	-	0	-	0.00%
2014-07-11	0	7.700	7.500	8.200	-	-	0	0	-	4.989	4.859	5.313	-	-	0	-	0.00%
2014-07-10	0	7.700	7.500	8.100	-	-	0	0	-	4.989	4.859	5.248	-	-	0	-	0.00%
2014-07-09	0	7.700	6.360	8.200	-	-	0	0	-	4.989	4.121	5.313	-	-	0	-	0.00%
2014-07-08	0	7.700	6.360	8.200	-	-	0	0	-	4.989	4.121	5.313	-	-	0	-	0.00%
2014-07-07	0	7.700	6.360	8.000	-	-	0	0	-	4.989	4.121	5.183	-	-	0	-	0.00%
2014-07-04	0	7.700	7.550	7.800	-	-	0	0	-	4.989	4.891	5.053	-	-	0	-	0.00%
2014-07-03	0	7.700	7.700	7.900	-	-	0	0	-	4.989	4.989	5.118	-	-	0	-	0.00%
2014-07-02	0	7.700	6.360	7.700	7.600	7.700	60,000	460,000	7.6667	4.989	4.121	4.989	4.924	4.989	92,610	4.9671	1.32%
2014-06-30	0	7.600	7.600	7.800	-	-	0	0	-	4.924	4.924	5.053	-	-	0	-	0.00%
2014-06-27	0	7.600	7.200	7.600	7.600	7.600	20,000	152,000	7.6000	4.924	4.665	4.924	4.924	4.924	30,870	4.9239	-1.30%
2014-06-26	0	7.700	7.700	7.800	-	-	0	0	-	4.989	4.989	5.053	-	-	0	-	0.00%
2014-06-25	0	7.700	6.440	7.800	-	-	0	0	-	4.989	4.172	5.053	-	-	0	-	0.00%
2014-06-24	0	7.700	7.690	7.800	7.690	7.700	5,000	38,490	7.6980	4.989	4.982	5.053	4.982	4.989	7,717	4.9874	0.00%
2014-06-23	0	7.700	7.600	7.700	7.700	7.800	39,000	302,200	7.7487	4.989	4.924	4.989	4.989	5.053	60,196	5.0202	-1.28%
2014-06-20	0	7.800	7.750	8.000	-	-	0	0	-	5.053	5.021	5.183	-	-	0	-	0.00%
2014-06-19	0	7.800	7.700	7.800	7.800	7.800	10,000	78,000	7.8000	5.053	4.989	5.053	5.053	5.053	15,435	5.0535	0.00%
2014-06-18	0	7.800	7.600	7.850	7.800	7.800	20,800	162,200	7.7981	5.053	4.924	5.086	5.053	5.053	32,105	5.0522	0.00%
2014-06-17	0	7.800	7.700	7.800	-	-	0	0	-	5.053	4.989	5.053	-	-	0	-	0.00%
2014-06-16	0	7.800	7.800	7.900	-	-	0	0	-	5.053	5.053	5.118	-	-	0	-	0.00%
2014-06-13	0	7.800	7.800	7.900	7.750	7.900	23,750	187,097	7.8778	5.053	5.053	5.118	5.021	5.118	36,658	5.1038	1.30%
2014-06-12	0	7.700	7.700	7.800	7.700	7.700	10,000	77,000	7.7000	4.989	4.989	5.053	4.989	4.989	15,435	4.9887	-1.28%
2014-06-11	0	7.800	7.700	7.900	-	-	0	0	-	5.053	4.989	5.118	-	-	0	-	0.00%
2014-06-10	0	7.800	7.800	7.900	7.600	7.600	10,000	76,000	7.6000	5.053	5.053	5.118	4.924	4.924	15,435	4.9239	-1.27%
2014-06-09	0	7.900	7.600	7.900	-	-	0	0	-	5.118	4.924	5.118	-	-	0	-	0.00%
2014-06-06	0	7.900	7.600	7.900	7.900	7.900	80,000	632,000	7.9000	5.118	4.924	5.118	5.118	5.118	123,480	5.1182	0.00%
2014-06-05	0	7.900	6.710	7.900	7.900	7.900	47,000	371,300	7.9000	5.118	4.347	5.118	5.118	5.118	72,544	5.1182	0.00%
2014-06-04	0	7.900	7.600	7.900	7.900	7.900	2,000	15,800	7.9000	5.118	4.924	5.118	5.118	5.118	3,087	5.1182	0.00%
2014-06-03	0	7.900	7.850	7.900	7.900	7.900	20,000	158,000	7.9000	5.118	5.086	5.118	5.118	5.118	30,870	5.1182	0.64%
2014-05-30	0	7.850	7.850	7.900	7.850	7.900	38,000	299,300	7.8763	5.086	5.086	5.118	5.086	5.118	58,653	5.1029	0.00%
2014-05-29	0	7.850	7.200	7.850	7.840	7.850	10,000	78,460	7.8460	5.086	4.665	5.086	5.079	5.086	15,435	5.0833	0.00%
2014-05-28	0	7.850	7.850	7.900	7.850	7.850	17,000	133,450	7.8500	5.086	5.086	5.118	5.086	5.086	26,239	5.0859	-0.63%
2014-05-27	0	7.900	7.810	7.900	-	-	0	0	-	5.118	5.060	5.118	-	-	0	-	0.00%
2014-05-26	0	7.900	7.900	8.000	7.900	7.900	29,000	229,100	7.9000	5.118	5.118	5.183	5.118	5.118	44,761	5.1182	0.64%
2014-05-23	0	7.850	7.200	7.850	-	-	0	0	-	5.086	4.665	5.086	-	-	0	-	-0.63%
2014-05-22	0	7.900	7.200	7.900	-	-	0	0	-	5.118	4.665	5.118	-	-	0	-	0.00%
2014-05-21	0	7.900	7.250	7.900	-	-	854	6,140	7.1897	5.118	4.697	5.118	-	-	1,318	4.6581	0.00%
2014-05-20	0	7.900	7.800	7.950	7.900	8.000	20,000	159,000	7.9500	5.118	5.053	5.151	5.118	5.183	30,870	5.1506	0.00%
2014-05-19	0	7.900	7.200	7.900	-	-	0	0	-	5.118	4.665	5.118	-	-	0	-	-0.63%
2014-05-16	0	7.950	7.200	7.950	-	-	0	0	-	5.151	4.665	5.151	-	-	0	-	-0.63%
2014-05-15	0	8.000	6.840	8.000	8.000	8.000	30,000	240,000	8.0000	5.183	4.431	5.183	5.183	5.183	46,305	5.1830	0.00%
2014-05-14	0	8.000	6.840	8.000	-	-	0	0	-	5.183	4.431	5.183	-	-	0	-	0.00%
2014-05-13	0	8.000	6.840	8.000	-	-	0	0	-	5.183	4.431	5.183	-	-	0	-	0.00%
2014-05-12	0	8.000	6.840	8.000	-	-	10,000	80,000	8.0000	5.183	4.431	5.183	-	-	15,435	5.1830	0.00%
2014-05-09	0	8.000	7.200	8.000	7.800	8.000	4,000	31,400	7.8500	5.183	4.665	5.183	5.053	5.183	6,174	5.0859	2.56%
2014-05-08	0	7.800	7.010	7.990	7.800	7.800	4,000	31,200	7.8000	5.053	4.542	5.177	5.053	5.053	6,174	5.0535	-2.38%
2014-05-07	0	7.990	7.800	7.990	7.990	8.000	40,000	319,800	7.9950	5.177	5.053	5.177	5.177	5.183	61,740	5.1798	-0.13%
2014-05-05	0	8.000	7.800	8.000	-	-	0	0	-	5.183	5.053	5.183	-	-	0	-	0.00%
2014-05-02	0	8.000	7.030	8.000	8.000	8.000	32,000	256,000	8.0000	5.183	4.555	5.183	5.183	5.183	49,392	5.1830	0.00%
2014-04-30	0	8.000	7.150	8.000	7.990	8.000	56,000	447,690	7.9945	5.183	4.632	5.183	5.177	5.183	86,436	5.1794	1.01%
2014-04-29	0	7.920	7.100	7.920	-	-	0	0	-	5.131	4.600	5.131	-	-	0	-	-1.00%
2014-04-28	0	8.000	7.600	8.000	7.600	8.000	43,000	343,600	7.9907	5.183	4.924	5.183	4.924	5.183	66,370	5.1770	0.00%
2014-04-25	0	8.000	7.980	8.080	8.000	8.000	10,000	80,000	8.0000	5.183	5.170	5.235	5.183	5.183	15,435	5.1830	-1.23%
2014-04-24	0	8.100	7.980	8.100	7.980	8.100	28,300	228,472	8.0732	5.248	5.170	5.248	5.170	5.248	43,681	5.2305	1.25%
2014-04-23	0	8.000	7.890	8.040	7.900	8.090	39,281	314,269	8.0005	5.183	5.112	5.209	5.118	5.241	60,630	5.1834	0.00%
2014-04-22	0	8.000	7.950	8.210	7.990	8.100	33,000	264,510	8.0155	5.183	5.151	5.319	5.177	5.248	50,935	5.1930	-1.11%
2014-04-17	0	8.090	8.060	8.120	8.090	8.160	47,000	381,070	8.1079	5.241	5.222	5.261	5.241	5.287	72,544	5.2529	0.50%
2014-04-16	0	8.050	7.900	8.050	7.900	8.200	65,250	524,930	8.0449	5.215	5.118	5.215	5.118	5.313	100,713	5.2121	-1.35%
2014-04-15	0	8.160	7.360	8.160	-	-	0	0	-	5.287	4.768	5.287	-	-	0	-	0.00%
2014-04-14	0	8.160	7.360	8.180	-	-	0	0	-	5.287	4.768	5.300	-	-	0	-	0.00%
2014-04-11	0	8.160	7.650	8.160	-	-	0	0	-	5.287	4.956	5.287	-	-	0	-	0.00%
2014-04-10	0	8.160	7.360	8.180	-	-	0	0	-	5.287	4.768	5.300	-	-	0	-	0.00%
2014-04-09	0	8.160	7.390	8.160	-	-	0	0	-	5.287	4.788	5.287	-	-	0	-	-0.37%
2014-04-08	0	8.190	7.600	8.190	-	-	78	569	7.2949	5.306	4.924	5.306	-	-	120	4.7262	-0.12%
2014-04-07	0	8.200	7.600	8.200	-	-	0	0	-	5.313	4.924	5.313	-	-	0	-	0.00%
2014-04-04	0	8.200	7.900	8.200	8.000	8.300	6,825	55,593	8.1455	5.313	5.118	5.313	5.183	5.377	10,534	5.2773	1.23%
2014-04-03	0	8.100	7.800	8.100	8.100	8.100	6,000	48,600	8.1000	5.248	5.053	5.248	5.248	5.248	9,261	5.2478	0.00%
2014-04-02	0	8.100	8.000	8.300	7.890	8.100	19,000	152,290	8.0153	5.248	5.183	5.377	5.112	5.248	29,326	5.1929	3.18%
2014-04-01	0	7.850	7.400	7.990	-	-	0	0	-	5.086	4.794	5.177	-	-	0	-	0.00%
2014-03-31	0	7.850	7.600	7.920	-	-	0	0	-	5.086	4.924	5.131	-	-	0	-	0.00%
2014-03-28	0	7.850	7.850	7.880	-	-	0	0	-	5.086	5.086	5.105	-	-	0	-	0.51%
2014-03-27	0	7.810	7.800	7.810	7.690	7.810	16,000	123,510	7.7194	5.060	5.053	5.060	4.982	5.060	24,696	5.0012	1.43%
2014-03-26	0	7.700	7.700	7.920	-	-	0	0	-	4.989	4.989	5.131	-	-	0	-	0.00%
2014-03-25	0	7.700	7.700	7.900	7.510	7.700	10,078	76,326	7.5735	4.989	4.989	5.118	4.866	4.989	15,555	4.9067	-3.75%
2014-03-24	0	8.000	8.000	8.100	7.950	8.010	55,250	441,840	7.9971	5.183	5.183	5.248	5.151	5.190	85,278	5.1812	0.00%
2014-03-21	0	8.000	7.800	8.000	8.000	8.000	72,000	576,000	8.0000	5.183	5.053	5.183	5.183	5.183	111,132	5.1830	0.13%
2014-03-20	0	7.990	7.660	7.990	8.000	8.000	30,000	240,000	8.0000	5.177	4.963	5.177	5.183	5.183	46,305	5.1830	-0.13%
2014-03-19	0	8.000	7.800	8.010	7.990	8.010	109,000	871,900	7.9991	5.183	5.053	5.190	5.177	5.190	168,241	5.1824	0.00%
2014-03-18	0	8.000	8.000	8.100	7.700	8.000	32,000	250,820	7.8381	5.183	5.183	5.248	4.989	5.183	49,392	5.0782	1.01%
2014-03-17	0	7.920	7.600	8.000	7.950	7.960	11,000	87,460	7.9509	5.131	4.924	5.183	5.151	5.157	16,978	5.1512	-0.38%
2014-03-14	0	7.950	7.810	7.950	7.810	7.950	9,000	70,840	7.8711	5.151	5.060	5.151	5.060	5.151	13,891	5.0995	0.38%
2014-03-13	0	8.000	8.000	8.050	7.990	8.000	76,250	609,970	7.9996	5.131	5.131	5.163	5.125	5.131	118,881	5.1309	1.27%
2014-03-12	0	7.900	7.850	8.000	7.800	8.100	89,865	702,943	7.8222	5.067	5.035	5.131	5.003	5.195	140,108	5.0172	-3.19%
2014-03-11	0	8.160	8.000	8.200	-	-	0	0	-	5.234	5.131	5.259	-	-	0	-	0.00%
2014-03-10	0	8.160	7.950	8.250	7.910	8.250	7,000	56,840	8.1200	5.234	5.099	5.292	5.073	5.292	10,914	5.2082	-1.09%
2014-03-07	0	8.250	8.010	8.380	8.000	8.390	10,000	81,680	8.1680	5.292	5.138	5.375	5.131	5.381	15,591	5.2390	-0.60%
2014-03-06	0	8.300	8.250	8.300	8.000	8.300	46,000	371,000	8.0652	5.324	5.292	5.324	5.131	5.324	71,718	5.1730	0.00%
2014-03-05	0	8.300	8.100	8.380	8.300	8.300	18,000	149,400	8.3000	5.324	5.195	5.375	5.324	5.324	28,064	5.3236	0.00%
2014-03-04	0	8.300	8.300	8.320	8.000	8.300	56,000	457,100	8.1625	5.324	5.324	5.336	5.131	5.324	87,309	5.2354	1.22%
2014-03-03	0	8.200	8.100	8.280	7.820	8.280	204,500	1,654,620	8.0911	5.259	5.195	5.311	5.016	5.311	318,834	5.1896	7.89%
2014-02-28	0	7.600	7.350	7.600	7.550	7.600	10,000	75,950	7.5950	4.875	4.714	4.875	4.843	4.875	15,591	4.8714	0.66%
2014-02-27	0	7.550	7.200	7.650	7.500	7.600	30,000	226,300	7.5433	4.843	4.618	4.907	4.811	4.875	46,773	4.8383	1.34%
2014-02-26	0	7.450	7.200	7.450	7.450	7.480	30,000	223,800	7.4600	4.778	4.618	4.778	4.778	4.798	46,773	4.7848	-0.67%
2014-02-25	0	7.500	7.010	7.500	-	-	0	0	-	4.811	4.496	4.811	-	-	0	-	0.00%
2014-02-24	0	7.500	7.010	7.500	-	-	0	0	-	4.811	4.496	4.811	-	-	0	-	0.00%
2014-02-21	0	7.500	7.000	7.500	7.500	7.500	20,000	150,000	7.5000	4.811	4.490	4.811	4.811	4.811	31,182	4.8105	1.21%
2014-02-20	0	7.410	6.960	7.500	-	-	0	0	-	4.753	4.464	4.811	-	-	0	-	0.00%
2014-02-19	0	7.410	7.310	7.480	7.410	7.480	52,000	385,460	7.4127	4.753	4.689	4.798	4.753	4.798	81,073	4.7545	0.14%
2014-02-18	0	7.400	6.910	7.480	7.400	7.400	50,807	375,915	7.3989	4.746	4.432	4.798	4.746	4.746	79,213	4.7456	-1.33%
2014-02-17	0	7.500	6.840	7.500	7.500	7.500	2,250	16,710	7.4267	4.811	4.387	4.811	4.811	4.811	3,508	4.7635	0.00%
2014-02-14	0	7.500	6.810	7.500	7.500	7.500	50,000	375,000	7.5000	4.811	4.368	4.811	4.811	4.811	77,954	4.8105	0.00%
2014-02-13	0	7.500	6.820	7.500	7.500	7.500	1,000	7,500	7.5000	4.811	4.374	4.811	4.811	4.811	1,559	4.8105	5.63%
2014-02-12	0	7.100	7.100	7.500	6.800	6.800	10,000	68,000	6.8000	4.554	4.554	4.811	4.362	4.362	15,591	4.3615	-5.21%
2014-02-11	0	7.490	7.330	7.490	7.420	7.660	46,000	346,140	7.5248	4.804	4.701	4.804	4.759	4.913	71,718	4.8264	5.49%
2014-02-10	0	7.100	7.100	7.500	6.600	6.600	10,000	66,000	6.6000	4.554	4.554	4.811	4.233	4.233	15,591	4.2332	-4.57%
2014-02-07	0	7.440	6.700	7.440	7.300	7.500	30,000	222,300	7.4100	4.772	4.297	4.772	4.682	4.811	46,773	4.7528	1.92%
2014-02-06	0	7.300	7.100	7.300	6.800	7.300	36,000	252,800	7.0222	4.682	4.554	4.682	4.362	4.682	56,127	4.5041	7.35%
2014-02-05	0	6.800	6.510	6.950	-	-	0	0	-	4.362	4.176	4.458	-	-	0	-	0.00%
2014-02-04	0	6.800	6.550	6.800	6.500	6.850	15,000	99,150	6.6100	4.362	4.201	4.362	4.169	4.394	23,386	4.2397	-2.86%
2014-01-30	0	7.000	6.450	7.050	6.840	7.000	6,000	41,220	6.8700	4.490	4.137	4.522	4.387	4.490	9,355	4.4064	4.32%
2014-01-29	0	6.710	6.500	6.710	6.710	6.750	4,000	26,880	6.7200	4.304	4.169	4.304	4.304	4.329	6,236	4.3102	2.44%
2014-01-28	0	6.550	6.550	6.750	-	-	0	0	-	4.201	4.201	4.329	-	-	0	-	0.00%
2014-01-27	0	6.550	6.500	6.700	6.310	6.550	38,000	246,340	6.4826	4.201	4.169	4.297	4.047	4.201	59,245	4.1580	0.00%
2014-01-24	0	6.550	6.550	6.750	6.550	6.560	27,436	179,734	6.5510	4.201	4.201	4.329	4.201	4.208	42,775	4.2018	-2.24%
2014-01-23	0	6.700	6.550	6.700	-	-	0	0	-	4.297	4.201	4.297	-	-	0	-	0.00%
2014-01-22	0	6.700	6.550	6.700	6.550	6.700	22,000	145,900	6.6318	4.297	4.201	4.297	4.201	4.297	34,300	4.2536	0.00%
2014-01-21	0	6.700	6.700	6.800	6.520	6.700	115,000	761,520	6.6219	4.297	4.297	4.362	4.182	4.297	179,295	4.2473	0.00%
2014-01-20	0	6.700	6.620	6.700	6.700	6.850	39,000	265,800	6.8154	4.297	4.246	4.297	4.297	4.394	60,804	4.3714	-1.47%
2014-01-17	0	6.800	6.550	6.800	-	-	0	0	-	4.362	4.201	4.362	-	-	0	-	0.00%
2014-01-16	0	6.800	6.550	6.800	6.800	6.840	11,000	75,040	6.8218	4.362	4.201	4.362	4.362	4.387	17,150	4.3755	0.00%
2014-01-15	0	6.800	6.360	6.800	6.800	6.800	13,500	91,650	6.7889	4.362	4.079	4.362	4.362	4.362	21,048	4.3544	0.00%
2014-01-14	0	6.800	6.580	6.800	6.800	6.800	2,000	13,600	6.8000	4.362	4.220	4.362	4.362	4.362	3,118	4.3615	0.29%
2014-01-13	0	6.780	6.450	6.780	-	-	0	0	-	4.349	4.137	4.349	-	-	0	-	0.00%
2014-01-10	0	6.780	6.580	6.780	6.500	6.780	7,000	46,060	6.5800	4.349	4.220	4.349	4.169	4.349	10,914	4.2204	0.00%
2014-01-09	0	6.780	6.550	6.900	6.500	6.780	52,000	340,420	6.5465	4.349	4.201	4.426	4.169	4.349	81,073	4.1990	-0.15%
2014-01-08	0	6.790	6.520	6.800	6.510	6.790	12,500	84,150	6.7320	4.355	4.182	4.362	4.176	4.355	19,489	4.3179	-0.15%
2014-01-07	0	6.800	6.510	6.900	-	-	0	0	-	4.362	4.176	4.426	-	-	0	-	0.00%
2014-01-06	0	6.800	6.500	6.900	-	-	0	0	-	4.362	4.169	4.426	-	-	0	-	0.00%
2014-01-03	0	6.800	6.800	6.820	6.560	6.700	23,000	152,280	6.6209	4.362	4.362	4.374	4.208	4.297	35,859	4.2466	-1.45%
2014-01-02	0	6.900	6.900	7.000	6.600	6.800	23,000	152,650	6.6370	4.426	4.426	4.490	4.233	4.362	35,859	4.2569	-1.43%
2013-12-31	0	7.000	6.650	7.030	-	-	0	0	-	4.490	4.265	4.509	-	-	0	-	0.00%
2013-12-30	0	7.000	6.620	7.000	7.000	7.000	5,000	35,000	7.0000	4.490	4.246	4.490	4.490	4.490	7,795	4.4898	0.00%
2013-12-27	0	7.000	6.610	7.000	7.000	7.000	11,000	77,000	7.0000	4.490	4.240	4.490	4.490	4.490	17,150	4.4898	0.00%
2013-12-24	0	7.000	6.600	7.000	7.030	7.030	2,000	14,060	7.0300	4.490	4.233	4.490	4.509	4.509	3,118	4.5090	-0.43%
2013-12-23	0	7.030	6.600	7.030	7.000	7.030	7,000	49,180	7.0257	4.509	4.233	4.509	4.490	4.509	10,914	4.5063	0.43%
2013-12-20	0	7.000	6.500	7.000	-	-	0	0	-	4.490	4.169	4.490	-	-	0	-	0.00%
2013-12-19	0	7.000	6.160	7.000	-	-	0	0	-	4.490	3.951	4.490	-	-	0	-	0.00%
2013-12-18	0	7.000	6.160	7.000	-	-	0	0	-	4.490	3.951	4.490	-	-	0	-	0.00%
2013-12-17	0	7.000	6.160	7.000	-	-	0	0	-	4.490	3.951	4.490	-	-	0	-	0.00%
2013-12-16	0	7.000	7.000	7.100	7.000	7.000	56,193	393,181	6.9970	4.490	4.490	4.554	4.490	4.490	87,610	4.4879	0.00%
2013-12-13	0	7.000	6.500	7.000	-	-	0	0	-	4.490	4.169	4.490	-	-	0	-	-1.13%
2013-12-12	0	7.080	6.240	7.080	-	-	0	0	-	4.541	4.002	4.541	-	-	0	-	-0.14%
2013-12-11	0	7.090	6.450	7.100	-	-	0	0	-	4.548	4.137	4.554	-	-	0	-	0.00%
2013-12-10	0	7.090	6.500	7.090	-	-	0	0	-	4.548	4.169	4.548	-	-	0	-	0.00%
2013-12-09	0	7.090	6.500	7.090	7.100	7.180	37,000	262,780	7.1022	4.548	4.169	4.548	4.554	4.605	57,686	4.5553	-0.14%
2013-12-06	0	7.100	7.040	7.100	6.400	7.100	202,000	1,377,580	6.8197	4.554	4.515	4.554	4.105	4.554	314,936	4.3742	10.94%
2013-12-05	0	6.400	6.350	6.400	6.300	6.400	76,000	481,200	6.3316	4.105	4.073	4.105	4.041	4.105	118,491	4.0611	1.59%
2013-12-04	0	6.300	6.150	6.300	6.300	6.300	15,000	94,500	6.3000	4.041	3.945	4.041	4.041	4.041	23,386	4.0408	0.00%
2013-12-03	0	6.300	6.000	6.300	6.300	6.350	115,000	725,000	6.3043	4.041	3.848	4.041	4.041	4.073	179,295	4.0436	0.00%
2013-12-02	0	6.300	6.220	6.350	6.300	6.300	15,000	94,500	6.3000	4.041	3.990	4.073	4.041	4.041	23,386	4.0408	1.29%
2013-11-29	0	6.220	6.220	6.440	6.220	6.350	40,500	255,870	6.3178	3.990	3.990	4.131	3.990	4.073	63,143	4.0522	-0.64%
2013-11-28	0	6.260	6.050	6.350	5.700	6.260	127,493	758,795	5.9517	4.015	3.880	4.073	3.656	4.015	198,773	3.8174	4.33%
2013-11-27	0	6.000	5.960	6.000	5.710	6.000	35,000	207,940	5.9411	3.848	3.823	3.848	3.662	3.848	54,568	3.8107	1.69%
2013-11-26	0	5.900	5.750	5.900	5.750	5.900	15,000	87,580	5.8387	3.784	3.688	3.784	3.688	3.784	23,386	3.7449	2.61%
2013-11-25	0	5.750	5.700	5.750	5.700	5.750	3,000	17,150	5.7167	3.688	3.656	3.688	3.656	3.688	4,677	3.6667	0.88%
2013-11-22	0	5.700	5.450	5.700	5.700	5.700	2,000	11,400	5.7000	3.656	3.496	3.656	3.656	3.656	3,118	3.6560	1.24%
2013-11-21	0	5.750	5.450	5.750	-	-	0	0	-	3.611	3.423	3.611	-	-	0	-	0.00%
2013-11-20	0	5.750	5.700	5.750	5.650	5.750	44,000	249,100	5.6614	3.611	3.580	3.611	3.548	3.611	70,062	3.5554	2.13%
2013-11-19	0	5.630	5.450	5.630	5.650	5.650	3,000	16,950	5.6500	3.536	3.423	3.536	3.548	3.548	4,777	3.5483	0.72%
2013-11-18	0	5.590	5.400	5.620	5.590	5.590	8,000	44,720	5.5900	3.511	3.391	3.529	3.511	3.511	12,739	3.5106	3.14%
2013-11-15	0	5.420	5.410	5.700	-	-	0	0	-	3.404	3.398	3.580	-	-	0	-	0.00%
2013-11-14	0	5.420	5.420	5.700	-	-	0	0	-	3.404	3.404	3.580	-	-	0	-	0.37%
2013-11-13	0	5.400	5.400	5.580	-	-	0	0	-	3.391	3.391	3.504	-	-	0	-	0.19%
2013-11-12	0	5.390	5.390	5.570	-	-	0	0	-	3.385	3.385	3.498	-	-	0	-	0.00%
2013-11-11	0	5.390	5.390	5.650	-	-	0	0	-	3.385	3.385	3.548	-	-	0	-	0.19%
2013-11-08	0	5.380	5.300	5.750	-	-	0	0	-	3.379	3.328	3.611	-	-	0	-	0.00%
2013-11-07	0	5.380	5.380	5.650	-	-	0	0	-	3.379	3.379	3.548	-	-	0	-	0.56%
2013-11-06	0	5.350	5.350	5.600	5.350	5.350	6,000	32,100	5.3500	3.360	3.360	3.517	3.360	3.360	9,554	3.3599	-1.83%
2013-11-05	0	5.450	5.450	5.590	5.450	5.450	5,000	27,250	5.4500	3.423	3.423	3.511	3.423	3.423	7,962	3.4227	0.00%
2013-11-04	0	5.450	5.400	5.590	-	-	0	0	-	3.423	3.391	3.511	-	-	0	-	0.00%
2013-11-01	0	5.450	5.450	5.600	-	-	0	0	-	3.423	3.423	3.517	-	-	0	-	0.00%
2013-10-31	0	5.450	5.450	5.600	5.450	5.450	4,060	22,130	5.4507	3.423	3.423	3.517	3.423	3.423	6,465	3.4231	-1.62%
2013-10-30	0	5.540	5.500	5.680	5.540	5.540	3,000	16,620	5.5400	3.479	3.454	3.567	3.479	3.479	4,777	3.4792	-0.36%
2013-10-29	0	5.560	5.420	5.690	-	-	0	0	-	3.492	3.404	3.573	-	-	0	-	0.00%
2013-10-28	0	5.560	5.400	5.680	-	-	2,357	13,240	5.6173	3.492	3.391	3.567	-	-	3,753	3.5278	0.00%
2013-10-25	0	5.560	5.420	5.670	-	-	0	0	-	3.492	3.404	3.561	-	-	0	-	0.00%
2013-10-24	0	5.560	5.320	5.690	-	-	0	0	-	3.492	3.341	3.573	-	-	0	-	0.00%
2013-10-23	0	5.560	5.300	5.600	5.560	5.580	9,000	50,120	5.5689	3.492	3.328	3.517	3.492	3.504	14,331	3.4973	0.18%
2013-10-22	0	5.550	5.280	5.600	-	-	0	0	-	3.485	3.316	3.517	-	-	0	-	0.00%
2013-10-21	0	5.550	5.280	5.600	-	-	0	0	-	3.485	3.316	3.517	-	-	0	-	0.00%
2013-10-18	0	5.550	5.320	5.620	5.550	5.550	6,000	33,300	5.5500	3.485	3.341	3.529	3.485	3.485	9,554	3.4855	0.54%
2013-10-17	0	5.520	5.520	5.600	5.520	5.520	35,000	193,200	5.5200	3.467	3.467	3.517	3.467	3.467	55,731	3.4666	0.00%
2013-10-16	0	5.520	5.280	5.600	5.520	5.520	1,000	5,520	5.5200	3.467	3.316	3.517	3.467	3.467	1,592	3.4666	0.36%
2013-10-15	0	5.500	5.280	5.520	-	-	0	0	-	3.454	3.316	3.467	-	-	0	-	0.00%
2013-10-11	0	5.500	5.400	5.520	-	-	0	0	-	3.454	3.391	3.467	-	-	0	-	0.00%
2013-10-10	0	5.500	5.280	5.520	-	-	0	0	-	3.454	3.316	3.467	-	-	0	-	0.00%
2013-10-09	0	5.500	5.280	5.620	-	-	0	0	-	3.454	3.316	3.529	-	-	0	-	0.00%
2013-10-08	0	5.500	5.280	-	-	-	0	0	-	3.454	3.316	-	-	-	0	-	0.00%
2013-10-07	0	5.500	5.280	5.600	-	-	0	0	-	3.454	3.316	3.517	-	-	0	-	0.00%
2013-10-04	0	5.500	5.280	5.500	5.400	5.500	108,000	591,000	5.4722	3.454	3.316	3.454	3.391	3.454	171,971	3.4366	1.85%
2013-10-03	0	5.400	5.280	5.500	-	-	0	0	-	3.391	3.316	3.454	-	-	0	-	0.00%
2013-10-02	0	5.400	5.280	5.500	-	-	0	0	-	3.391	3.316	3.454	-	-	0	-	0.00%
2013-09-30	0	5.400	5.280	5.500	5.400	5.400	6,000	32,400	5.4000	3.391	3.316	3.454	3.391	3.391	9,554	3.3913	0.00%
2013-09-27	0	5.400	5.400	5.500	5.400	5.400	2,000	10,800	5.4000	3.391	3.391	3.454	3.391	3.391	3,185	3.3913	-1.82%
2013-09-26	0	5.500	5.450	5.500	5.500	5.500	10,000	55,000	5.5000	3.454	3.423	3.454	3.454	3.454	15,923	3.4541	1.10%
2013-09-25	0	5.440	5.300	5.500	-	-	0	0	-	3.416	3.328	3.454	-	-	0	-	0.00%
2013-09-24	0	5.440	5.440	5.500	-	-	0	0	-	3.416	3.416	3.454	-	-	0	-	0.00%
2013-09-23	0	5.440	-	5.440	-	-	0	0	-	3.416	-	3.416	-	-	0	-	-0.18%
2013-09-19	0	5.450	5.350	5.450	5.500	5.500	38,000	208,100	5.4763	3.423	3.360	3.423	3.454	3.454	60,508	3.4392	-1.27%
2013-09-18	0	5.520	5.300	5.520	5.520	5.550	47,000	260,040	5.5328	3.467	3.328	3.467	3.467	3.485	74,839	3.4747	3.18%
2013-09-17	0	5.350	5.300	5.500	5.300	5.350	5,000	26,600	5.3200	3.360	3.328	3.454	3.328	3.360	7,962	3.3410	0.94%
2013-09-16	0	5.300	5.200	5.550	-	-	10,000	53,000	5.3000	3.328	3.266	3.485	-	-	15,923	3.3285	0.00%
2013-09-13	0	5.300	5.020	5.300	5.300	5.300	2,000	10,600	5.3000	3.328	3.153	3.328	3.328	3.328	3,185	3.3285	0.00%
2013-09-12	0	5.300	5.200	5.300	-	-	0	0	-	3.328	3.266	3.328	-	-	0	-	0.00%
2013-09-11	0	5.300	5.300	5.400	-	-	0	0	-	3.328	3.328	3.391	-	-	0	-	0.00%
2013-09-10	0	5.300	5.200	5.300	5.300	5.300	11,000	58,300	5.3000	3.328	3.266	3.328	3.328	3.328	17,516	3.3285	0.00%
2013-09-09	0	5.300	5.150	5.480	5.300	5.300	20,000	106,000	5.3000	3.328	3.234	3.442	3.328	3.328	31,846	3.3285	-3.28%
2013-09-06	0	5.480	5.300	5.480	5.480	5.480	1,000	5,480	5.4800	3.442	3.328	3.442	3.442	3.442	1,592	3.4415	-0.36%
2013-09-05	0	5.500	5.350	5.500	-	-	0	0	-	3.454	3.360	3.454	-	-	0	-	-0.90%
2013-09-04	0	5.550	5.300	5.550	-	-	0	0	-	3.485	3.328	3.485	-	-	0	-	0.00%
2013-09-03	0	5.550	5.500	5.600	5.550	5.600	124,000	694,200	5.5984	3.485	3.454	3.517	3.485	3.517	197,448	3.5159	0.00%
2013-09-02	0	5.550	5.500	5.580	5.400	5.550	135,000	742,700	5.5015	3.485	3.454	3.504	3.391	3.485	214,963	3.4550	1.83%
2013-08-30	0	5.450	5.090	5.500	5.450	5.450	10,000	54,400	5.4400	3.423	3.197	3.454	3.423	3.423	15,923	3.4164	0.37%
2013-08-29	0	5.430	5.400	5.450	5.430	5.430	4,000	21,720	5.4300	3.410	3.391	3.423	3.410	3.410	6,369	3.4101	0.56%
2013-08-28	0	5.400	5.300	5.500	5.350	5.400	37,000	199,540	5.3930	3.391	3.328	3.454	3.360	3.391	58,916	3.3869	0.00%
2013-08-27	0	5.400	5.300	5.400	-	-	0	0	-	3.391	3.328	3.391	-	-	0	-	-0.18%
2013-08-26	0	5.410	5.250	5.450	-	-	0	0	-	3.398	3.297	3.423	-	-	0	-	0.00%
2013-08-23	0	5.410	5.200	5.450	5.400	5.410	50,000	269,700	5.3940	3.398	3.266	3.423	3.391	3.398	79,616	3.3875	0.56%
2013-08-22	0	5.380	5.380	5.390	5.350	5.380	36,475	196,031	5.3744	3.379	3.379	3.385	3.360	3.379	58,080	3.3752	3.46%
2013-08-21	0	5.200	5.150	5.250	5.200	5.200	41,000	213,200	5.2000	3.266	3.234	3.297	3.266	3.266	65,285	3.2657	-0.95%
2013-08-20	0	5.250	5.250	5.300	5.080	5.210	34,000	175,900	5.1735	3.297	3.297	3.328	3.190	3.272	54,139	3.2491	-0.57%
2013-08-19	0	5.280	5.200	5.300	5.050	5.280	74,000	382,050	5.1628	3.316	3.266	3.328	3.171	3.316	117,832	3.2423	0.57%
2013-08-16	0	5.250	5.200	5.250	4.900	5.280	149,027	759,963	5.0995	3.297	3.266	3.297	3.077	3.316	237,299	3.2026	6.92%
2013-08-15	0	4.910	4.910	4.950	4.850	4.850	13,000	63,200	4.8615	3.084	3.084	3.109	3.046	3.046	20,700	3.0531	1.66%
2013-08-13	0	4.830	4.830	4.840	4.790	4.830	4,000	19,200	4.8000	3.033	3.033	3.040	3.008	3.033	6,369	3.0145	0.84%
2013-08-12	0	4.790	4.760	4.800	4.700	4.790	179,000	851,210	4.7554	3.008	2.989	3.014	2.952	3.008	285,025	2.9864	1.91%
2013-08-09	0	4.700	4.610	4.750	4.700	4.700	4,000	18,800	4.7000	2.952	2.895	2.983	2.952	2.952	6,369	2.9517	2.40%
2013-08-08	0	4.590	4.590	4.780	-	-	1,000	4,590	4.5900	2.883	2.883	3.002	-	-	1,592	2.8826	0.00%
2013-08-07	0	4.590	4.590	4.760	4.580	4.580	5,000	22,900	4.5800	2.883	2.883	2.989	2.876	2.876	7,962	2.8763	-2.55%
2013-08-06	0	4.710	4.630	4.750	-	-	0	0	-	2.958	2.908	2.983	-	-	0	-	0.00%
2013-08-05	0	4.710	4.580	4.710	4.710	4.720	19,000	89,510	4.7111	2.958	2.876	2.958	2.958	2.964	30,254	2.9586	0.21%
2013-08-02	0	4.700	4.700	4.750	4.650	4.700	68,000	319,220	4.6944	2.952	2.952	2.983	2.920	2.952	108,278	2.9482	1.08%
2013-08-01	0	4.650	4.600	4.650	4.660	4.660	5,000	23,300	4.6600	2.920	2.889	2.920	2.927	2.927	7,962	2.9265	0.00%
2013-07-31	0	4.650	4.600	4.650	4.600	4.700	64,000	296,660	4.6353	2.920	2.889	2.920	2.889	2.952	101,908	2.9110	1.09%
2013-07-30	0	4.600	4.550	4.640	4.600	4.600	5,000	23,000	4.6000	2.889	2.857	2.914	2.889	2.889	7,962	2.8889	0.00%
2013-07-29	0	4.600	4.480	4.750	-	-	0	0	-	2.889	2.814	2.983	-	-	0	-	0.00%
2013-07-26	0	4.600	4.450	4.650	-	-	0	0	-	2.889	2.795	2.920	-	-	0	-	0.00%
2013-07-25	0	4.600	4.400	4.650	-	-	161,970	745,062	4.6000	2.889	2.763	2.920	-	-	257,908	2.8889	0.00%
2013-07-24	0	4.600	4.450	4.600	-	-	0	0	-	2.889	2.795	2.889	-	-	0	-	0.00%
2013-07-23	0	4.600	4.500	4.600	4.580	4.600	2,000	9,180	4.5900	2.889	2.826	2.889	2.876	2.889	3,185	2.8826	0.00%
2013-07-22	0	4.600	4.510	4.650	4.590	4.600	3,000	13,780	4.5933	2.889	2.832	2.920	2.883	2.889	4,777	2.8847	0.44%
2013-07-19	0	4.580	4.450	4.580	-	-	0	0	-	2.876	2.795	2.876	-	-	0	-	0.00%
2013-07-18	0	4.580	4.380	4.630	4.480	4.580	9,000	40,660	4.5178	2.876	2.751	2.908	2.814	2.876	14,331	2.8372	0.66%
2013-07-17	0	4.550	4.360	4.600	-	-	0	0	-	2.857	2.738	2.889	-	-	0	-	0.00%
2013-07-16	0	4.550	4.360	4.550	-	-	0	0	-	2.857	2.738	2.857	-	-	0	-	-1.09%
2013-07-15	0	4.600	4.350	4.600	4.350	4.600	13,000	57,010	4.3854	2.889	2.732	2.889	2.732	2.889	20,700	2.7541	5.99%
2013-07-12	0	4.340	4.280	4.370	4.200	4.340	71,000	298,570	4.2052	2.726	2.688	2.744	2.638	2.726	113,055	2.6409	3.33%
2013-07-11	0	4.200	4.120	4.200	4.200	4.320	90,000	381,450	4.2383	2.638	2.587	2.638	2.638	2.713	143,309	2.6617	-6.67%
2013-07-10	0	4.500	4.360	4.500	4.350	4.500	51,000	224,530	4.4025	2.826	2.738	2.826	2.732	2.826	81,208	2.7649	-1.75%
2013-07-09	0	4.580	4.270	4.580	-	-	0	0	-	2.876	2.682	2.876	-	-	0	-	0.00%
2013-07-08	0	4.580	4.270	4.600	-	-	0	0	-	2.876	2.682	2.889	-	-	0	-	0.00%
2013-07-05	0	4.580	4.360	4.620	-	-	0	0	-	2.876	2.738	2.901	-	-	0	-	0.00%
2013-07-04	0	4.580	4.300	4.620	-	-	0	0	-	2.876	2.700	2.901	-	-	0	-	0.00%
2013-07-03	0	4.580	4.300	4.610	-	-	0	0	-	2.876	2.700	2.895	-	-	0	-	0.00%
2013-07-02	0	4.580	4.410	4.600	-	-	0	0	-	2.876	2.770	2.889	-	-	0	-	0.00%
2013-06-28	0	4.580	4.400	4.580	4.250	4.620	57,000	248,610	4.3616	2.876	2.763	2.876	2.669	2.901	90,762	2.7391	-0.43%
2013-06-27	0	4.600	4.350	4.610	-	-	0	0	-	2.889	2.732	2.895	-	-	0	-	0.00%
2013-06-26	0	4.600	4.400	4.600	-	-	0	0	-	2.889	2.763	2.889	-	-	0	-	-0.43%
2013-06-25	0	4.620	3.750	4.620	-	-	0	0	-	2.901	2.355	2.901	-	-	0	-	-0.22%
2013-06-24	0	4.630	4.450	4.630	-	-	0	0	-	2.908	2.795	2.908	-	-	0	-	0.00%
2013-06-21	0	4.630	4.450	4.630	4.500	4.650	12,000	54,210	4.5175	2.908	2.795	2.908	2.826	2.920	19,108	2.8371	2.89%
2013-06-20	0	4.500	4.300	4.650	-	-	0	0	-	2.826	2.700	2.920	-	-	0	-	0.00%
2013-06-19	0	4.500	4.350	4.630	-	-	0	0	-	2.826	2.732	2.908	-	-	0	-	0.00%
2013-06-18	0	4.500	4.400	4.630	-	-	0	0	-	2.826	2.763	2.908	-	-	0	-	0.00%
2013-06-17	0	4.500	4.400	4.650	-	-	0	0	-	2.826	2.763	2.920	-	-	0	-	0.00%
2013-06-14	0	4.500	4.400	4.650	-	-	0	0	-	2.826	2.763	2.920	-	-	0	-	0.00%
2013-06-13	0	4.500	4.400	4.600	4.500	4.500	1,000	4,500	4.5000	2.826	2.763	2.889	2.826	2.826	1,592	2.8261	0.00%
2013-06-11	0	4.500	4.450	4.650	-	-	0	0	-	2.826	2.795	2.920	-	-	0	-	0.00%
2013-06-10	0	4.500	4.460	4.650	-	-	0	0	-	2.826	2.801	2.920	-	-	0	-	0.00%
2013-06-07	0	4.500	4.450	4.650	-	-	0	0	-	2.826	2.795	2.920	-	-	0	-	0.00%
2013-06-06	0	4.500	4.450	4.650	4.490	4.500	22,000	98,800	4.4909	2.826	2.795	2.920	2.820	2.826	35,031	2.8204	0.00%
2013-06-05	0	4.500	4.470	4.600	-	-	0	0	-	2.826	2.807	2.889	-	-	0	-	0.00%
2013-06-04	0	4.500	4.500	4.650	-	-	0	0	-	2.826	2.826	2.920	-	-	0	-	0.00%
2013-06-03	0	4.500	4.500	4.640	4.500	4.500	3,000	13,500	4.5000	2.826	2.826	2.914	2.826	2.826	4,777	2.8261	-3.23%
2013-05-31	0	4.650	4.550	4.650	-	-	0	0	-	2.920	2.857	2.920	-	-	0	-	0.00%
2013-05-30	0	4.650	4.550	4.650	-	-	0	0	-	2.920	2.857	2.920	-	-	0	-	0.00%
2013-05-29	0	4.650	4.550	4.650	4.550	4.650	23,000	106,400	4.6261	2.920	2.857	2.920	2.857	2.920	36,623	2.9052	1.97%
2013-05-28	0	4.560	4.600	4.620	4.500	4.630	52,000	235,310	4.5252	2.864	2.889	2.901	2.826	2.908	82,801	2.8419	0.22%
2013-05-27	0	4.550	4.500	4.620	-	-	0	0	-	2.857	2.826	2.901	-	-	0	-	0.00%
2013-05-24	0	4.550	4.500	4.590	4.500	4.550	5,811	26,085	4.4889	2.857	2.826	2.883	2.826	2.857	9,253	2.8191	4.36%
2013-05-23	0	4.360	4.360	4.500	4.350	4.550	57,000	253,050	4.4395	2.738	2.738	2.826	2.732	2.857	90,762	2.7881	-4.18%
2013-05-22	0	4.550	4.550	4.640	4.550	4.550	10,000	45,500	4.5500	2.857	2.857	2.914	2.857	2.857	15,923	2.8575	1.11%
2013-05-21	0	4.500	4.300	4.640	-	-	0	0	-	2.826	2.700	2.914	-	-	0	-	0.00%
2013-05-20	0	4.500	4.500	4.640	-	-	0	0	-	2.826	2.826	2.914	-	-	0	-	0.00%
2013-05-16	0	4.500	4.500	4.640	4.500	4.500	2,000	9,000	4.5000	2.826	2.826	2.914	2.826	2.826	3,185	2.8261	-2.17%
2013-05-15	0	4.600	4.600	4.680	4.600	4.600	3,000	13,800	4.6000	2.889	2.889	2.939	2.889	2.889	4,777	2.8889	1.10%
2013-05-14	0	4.550	4.400	4.600	-	-	0	0	-	2.857	2.763	2.889	-	-	0	-	0.00%
2013-05-13	0	4.550	4.400	4.600	-	-	0	0	-	2.857	2.763	2.889	-	-	0	-	0.00%
2013-05-10	0	4.550	4.400	4.600	-	-	0	0	-	2.857	2.763	2.889	-	-	0	-	0.00%
2013-05-09	0	4.550	4.550	4.600	4.520	4.580	39,000	177,290	4.5459	2.857	2.857	2.889	2.839	2.876	62,100	2.8549	1.56%
2013-05-08	0	4.480	4.200	4.540	-	-	0	0	-	2.814	2.638	2.851	-	-	0	-	0.00%
2013-05-07	0	4.480	4.480	4.530	4.470	4.470	2,000	8,940	4.4700	2.814	2.814	2.845	2.807	2.807	3,185	2.8072	0.00%
2013-05-06	0	4.480	4.470	4.550	-	-	0	0	-	2.814	2.807	2.857	-	-	0	-	0.00%
2013-05-03	0	4.480	4.400	4.500	4.480	4.500	7,000	31,420	4.4886	2.814	2.763	2.826	2.814	2.826	11,146	2.8189	-0.44%
2013-05-02	0	4.500	4.200	4.500	-	-	0	0	-	2.826	2.638	2.826	-	-	0	-	0.00%
2013-04-30	0	4.500	4.480	4.580	4.470	4.500	10,000	44,850	4.4850	2.826	2.814	2.876	2.807	2.826	15,923	2.8166	0.67%
2013-04-29	0	4.470	4.300	4.500	-	-	0	0	-	2.807	2.700	2.826	-	-	0	-	0.00%
2013-04-26	0	4.470	4.300	4.470	4.490	4.490	11,000	49,390	4.4900	2.807	2.700	2.807	2.820	2.820	17,516	2.8198	-0.45%
2013-04-25	0	4.490	4.340	4.490	4.300	4.490	101,000	447,940	4.4350	2.820	2.726	2.820	2.700	2.820	160,824	2.7853	1.58%
2013-04-24	0	4.420	4.330	4.420	4.400	4.480	7,000	30,940	4.4200	2.776	2.719	2.776	2.763	2.814	11,146	2.7758	0.68%
2013-04-23	0	4.390	4.350	4.390	-	-	0	0	-	2.757	2.732	2.757	-	-	0	-	-0.68%
2013-04-22	0	4.420	4.350	4.420	-	-	0	0	-	2.776	2.732	2.776	-	-	0	-	0.00%
2013-04-19	0	4.420	4.360	4.420	4.350	4.420	7,000	30,610	4.3729	2.776	2.738	2.776	2.732	2.776	11,146	2.7462	1.61%
2013-04-18	0	4.350	4.250	4.390	-	-	0	0	-	2.732	2.669	2.757	-	-	0	-	0.00%
2013-04-17	0	4.350	4.300	4.400	4.350	4.400	41,000	178,400	4.3512	2.732	2.700	2.763	2.732	2.763	65,285	2.7326	0.00%
2013-04-16	0	4.350	4.250	4.350	4.350	4.350	1,000	4,350	4.3500	2.732	2.669	2.732	2.732	2.732	1,592	2.7319	0.00%
2013-04-15	0	4.350	4.200	4.400	4.330	4.400	75,585	327,346	4.3308	2.732	2.638	2.763	2.719	2.763	120,355	2.7198	0.46%
2013-04-12	0	4.330	4.200	4.330	4.330	4.330	1,000	4,330	4.3300	2.719	2.638	2.719	2.719	2.719	1,592	2.7193	0.00%
2013-04-11	0	4.330	4.200	4.330	4.300	4.330	7,000	30,130	4.3043	2.719	2.638	2.719	2.700	2.719	11,146	2.7032	0.00%
2013-04-10	0	4.330	4.200	4.330	-	-	0	0	-	2.719	2.638	2.719	-	-	0	-	0.00%
2013-04-09	0	4.330	4.160	4.330	4.330	4.330	1,000	4,330	4.3300	2.719	2.613	2.719	2.719	2.719	1,592	2.7193	4.34%
2013-04-08	0	4.150	4.150	4.280	4.150	4.150	20,000	83,000	4.1500	2.606	2.606	2.688	2.606	2.606	31,846	2.6063	-1.19%
2013-04-05	0	4.200	4.170	4.290	-	-	0	0	-	2.638	2.619	2.694	-	-	0	-	0.00%
2013-04-03	0	4.200	4.170	4.400	4.200	4.200	9,000	37,800	4.2000	2.638	2.619	2.763	2.638	2.638	14,331	2.6377	-2.33%
2013-04-02	0	4.300	4.300	4.500	-	-	0	0	-	2.700	2.700	2.826	-	-	0	-	0.00%
2013-03-28	0	4.300	4.300	4.500	4.300	4.300	5,000	21,500	4.3000	2.700	2.700	2.826	2.700	2.700	7,962	2.7005	0.00%
2013-03-27	0	4.300	4.300	4.500	-	-	0	0	-	2.700	2.700	2.826	-	-	0	-	0.00%
2013-03-26	0	4.300	4.230	4.480	4.300	4.300	1,000	4,300	4.3000	2.700	2.657	2.814	2.700	2.700	1,592	2.7005	-4.44%
2013-03-25	0	4.500	4.250	4.500	-	-	0	0	-	2.826	2.669	2.826	-	-	0	-	0.00%
2013-03-22	0	4.500	4.220	4.550	-	-	0	0	-	2.826	2.650	2.857	-	-	0	-	0.00%
2013-03-21	0	4.500	4.220	4.600	-	-	0	0	-	2.826	2.650	2.889	-	-	0	-	0.00%
2013-03-20	0	4.500	4.450	4.500	4.450	4.500	19,000	84,600	4.4526	2.826	2.795	2.826	2.795	2.826	30,254	2.7963	4.17%
2013-03-19	0	4.320	4.300	4.450	4.310	4.330	38,000	164,020	4.3163	2.713	2.700	2.795	2.707	2.719	60,508	2.7107	0.00%
2013-03-18	0	4.320	4.310	4.440	4.320	4.320	3,000	12,960	4.3200	2.713	2.707	2.788	2.713	2.713	4,777	2.7130	-2.70%
2013-03-15	0	4.440	4.350	4.440	4.440	4.440	2,000	8,880	4.4400	2.788	2.732	2.788	2.788	2.788	3,185	2.7884	0.00%
2013-03-14	0	4.440	4.360	4.440	-	-	0	0	-	2.788	2.738	2.788	-	-	0	-	0.00%
2013-03-13	0	4.500	4.450	4.500	4.500	4.500	33,250	149,600	4.4992	2.788	2.757	2.788	2.788	2.788	53,660	2.7879	-2.17%
2013-03-12	0	4.600	4.500	4.600	-	-	65	289	4.4462	2.850	2.788	2.850	-	-	105	2.7550	0.00%
2013-03-11	0	4.600	4.550	4.600	-	-	5,000	23,000	4.6000	2.850	2.819	2.850	-	-	8,069	2.8503	0.00%
2013-03-08	0	4.600	4.550	4.600	4.630	4.630	22,815	105,592	4.6282	2.850	2.819	2.850	2.869	2.869	36,820	2.8678	0.00%
2013-03-07	0	4.600	4.570	4.600	4.630	4.630	9,000	41,670	4.6300	2.850	2.832	2.850	2.869	2.869	14,525	2.8689	-1.08%
2013-03-06	0	4.650	4.580	4.650	-	-	0	0	-	2.881	2.838	2.881	-	-	0	-	-0.85%
2013-03-05	0	4.690	4.560	4.690	4.670	4.690	10,000	46,860	4.6860	2.906	2.826	2.906	2.894	2.906	16,138	2.9036	0.43%
2013-03-04	0	4.670	4.610	4.700	4.550	4.670	17,000	78,700	4.6294	2.894	2.857	2.912	2.819	2.894	27,435	2.8686	-0.64%
2013-03-01	0	4.700	4.650	4.700	4.400	4.750	281,000	1,286,330	4.5777	2.912	2.881	2.912	2.726	2.943	453,488	2.8365	8.05%
2013-02-28	0	4.350	3.900	4.350	-	-	0	0	-	2.695	2.417	2.695	-	-	0	-	0.00%
2013-02-27	0	4.350	4.000	4.350	-	-	0	0	-	2.695	2.479	2.695	-	-	0	-	0.00%
2013-02-26	0	4.350	3.900	4.400	4.350	4.350	3,000	13,050	4.3500	2.695	2.417	2.726	2.695	2.695	4,842	2.6954	0.00%
2013-02-25	0	4.350	4.000	4.400	-	-	0	0	-	2.695	2.479	2.726	-	-	0	-	0.00%
2013-02-22	0	4.350	4.000	4.350	-	-	0	0	-	2.695	2.479	2.695	-	-	0	-	-2.25%
2013-02-21	0	4.450	4.000	4.450	4.400	4.450	6,000	26,450	4.4083	2.757	2.479	2.757	2.726	2.757	9,683	2.7316	1.14%
2013-02-20	0	4.400	4.400	4.450	4.300	4.400	32,000	140,700	4.3969	2.726	2.726	2.757	2.664	2.726	51,643	2.7245	2.33%
2013-02-19	0	4.300	4.300	4.400	4.150	4.300	111,125	467,980	4.2113	2.664	2.664	2.726	2.572	2.664	179,338	2.6095	4.88%
2013-02-18	0	4.100	4.100	4.140	4.050	4.100	20,000	81,750	4.0875	2.541	2.541	2.565	2.510	2.541	32,277	2.5328	0.00%
2013-02-15	0	4.100	3.900	4.100	4.050	4.100	109,000	445,900	4.0908	2.541	2.417	2.541	2.510	2.541	175,908	2.5348	2.50%
2013-02-14	0	4.000	3.900	4.050	-	-	0	0	-	2.479	2.417	2.510	-	-	0	-	0.00%
2013-02-08	0	4.000	3.900	4.050	-	-	0	0	-	2.479	2.417	2.510	-	-	0	-	0.00%
2013-02-07	0	4.000	3.950	4.050	-	-	0	0	-	2.479	2.448	2.510	-	-	0	-	0.00%
2013-02-06	0	4.000	3.900	4.050	-	-	0	0	-	2.479	2.417	2.510	-	-	0	-	0.00%
2013-02-05	0	4.000	3.900	4.050	4.000	4.000	5,000	20,000	4.0000	2.479	2.417	2.510	2.479	2.479	8,069	2.4786	0.00%
2013-02-04	0	4.000	3.900	4.050	4.000	4.000	5,000	20,000	4.0000	2.479	2.417	2.510	2.479	2.479	8,069	2.4786	0.00%
2013-02-01	0	4.000	3.900	4.050	4.000	4.000	5,000	20,000	4.0000	2.479	2.417	2.510	2.479	2.479	8,069	2.4786	0.00%
2013-01-31	0	4.000	3.900	4.050	4.000	4.000	5,000	20,000	4.0000	2.479	2.417	2.510	2.479	2.479	8,069	2.4786	0.00%
2013-01-30	0	4.000	3.950	4.050	4.000	4.000	5,000	20,000	4.0000	2.479	2.448	2.510	2.479	2.479	8,069	2.4786	2.56%
2013-01-29	0	3.900	3.900	4.000	-	-	0	0	-	2.417	2.417	2.479	-	-	0	-	0.00%
2013-01-28	0	3.900	3.900	4.000	3.820	3.900	106,495	408,985	3.8404	2.417	2.417	2.479	2.367	2.417	171,866	2.3797	0.00%
2013-01-25	0	3.900	3.900	4.000	-	-	0	0	-	2.417	2.417	2.479	-	-	0	-	0.00%
2013-01-24	0	3.900	3.900	4.000	-	-	0	0	-	2.417	2.417	2.479	-	-	0	-	1.04%
2013-01-23	0	3.860	3.860	4.000	3.850	3.850	14,000	53,900	3.8500	2.392	2.392	2.479	2.386	2.386	22,594	2.3856	0.26%
2013-01-22	0	3.850	3.850	3.930	-	-	0	0	-	2.386	2.386	2.435	-	-	0	-	0.00%
2013-01-21	0	3.850	3.850	4.000	3.850	4.000	34,000	135,700	3.9912	2.386	2.386	2.479	2.386	2.479	54,870	2.4731	0.00%
2013-01-18	0	3.850	3.840	4.000	-	-	0	0	-	2.386	2.379	2.479	-	-	0	-	0.00%
2013-01-17	0	3.850	3.820	4.000	-	-	0	0	-	2.386	2.367	2.479	-	-	0	-	0.00%
2013-01-16	0	3.850	3.820	3.930	3.820	3.900	252,000	969,260	3.8463	2.386	2.367	2.435	2.367	2.417	406,687	2.3833	-1.28%
2013-01-15	0	3.900	3.850	4.050	-	-	0	0	-	2.417	2.386	2.510	-	-	0	-	0.00%
2013-01-14	0	3.900	3.850	4.000	-	-	0	0	-	2.417	2.386	2.479	-	-	0	-	0.00%
2013-01-11	0	3.900	3.850	4.050	3.750	3.900	22,000	83,200	3.7818	2.417	2.386	2.510	2.324	2.417	35,504	2.3434	-2.50%
2013-01-10	0	4.000	3.800	4.050	-	-	0	0	-	2.479	2.355	2.510	-	-	0	-	0.00%
2013-01-09	0	4.000	3.850	4.090	4.000	4.040	4,000	16,120	4.0300	2.479	2.386	2.534	2.479	2.503	6,455	2.4972	-1.23%
2013-01-08	0	4.050	3.750	4.090	4.050	4.050	46,902	189,953	4.0500	2.510	2.324	2.534	2.510	2.510	75,692	2.5095	0.00%
2013-01-07	0	4.050	4.050	4.090	4.040	4.050	53,636	217,036	4.0465	2.510	2.510	2.534	2.503	2.510	86,560	2.5074	0.00%
2013-01-04	0	4.050	3.800	4.050	-	-	0	0	-	2.510	2.355	2.510	-	-	0	-	0.00%
2013-01-03	0	4.050	3.950	4.050	3.950	4.050	125,000	498,250	3.9860	2.510	2.448	2.510	2.448	2.510	201,730	2.4699	2.53%
2013-01-02	0	3.950	3.860	3.950	-	-	0	0	-	2.448	2.392	2.448	-	-	0	-	0.00%
2012-12-31	0	3.950	3.900	3.950	-	-	0	0	-	2.448	2.417	2.448	-	-	0	-	0.00%
2012-12-28	0	3.950	3.860	3.950	3.950	3.950	5,000	19,750	3.9500	2.448	2.392	2.448	2.448	2.448	8,069	2.4476	3.13%
2012-12-27	0	3.830	3.830	3.950	-	-	0	0	-	2.373	2.373	2.448	-	-	0	-	0.79%
2012-12-24	0	3.800	3.800	3.900	-	-	0	0	-	2.355	2.355	2.417	-	-	0	-	0.00%
2012-12-21	0	3.800	3.800	3.900	3.800	3.800	5,000	19,000	3.8000	2.355	2.355	2.417	2.355	2.355	8,069	2.3546	0.26%
2012-12-20	0	3.790	3.790	3.900	3.790	3.790	5,000	18,950	3.7900	2.348	2.348	2.417	2.348	2.348	8,069	2.3484	-1.30%
2012-12-19	0	3.840	3.840	3.900	3.830	3.850	6,000	23,080	3.8467	2.379	2.379	2.417	2.373	2.386	9,683	2.3836	2.13%
2012-12-18	0	3.760	3.760	3.850	3.750	3.800	44,000	165,350	3.7580	2.330	2.330	2.386	2.324	2.355	71,009	2.3286	-0.79%
2012-12-17	0	3.790	3.790	3.950	-	-	0	0	-	2.348	2.348	2.448	-	-	0	-	0.26%
2012-12-14	0	3.780	3.780	3.950	3.770	3.770	5,000	18,850	3.7700	2.342	2.342	2.448	2.336	2.336	8,069	2.3360	-4.30%
2012-12-13	0	3.950	3.770	4.000	3.900	3.950	10,000	39,250	3.9250	2.448	2.336	2.479	2.417	2.448	16,138	2.4321	4.77%
2012-12-12	0	3.770	3.770	3.800	3.770	3.770	5,000	18,850	3.7700	2.336	2.336	2.355	2.336	2.336	8,069	2.3360	-0.26%
2012-12-11	0	3.780	3.750	3.950	-	-	0	0	-	2.342	2.324	2.448	-	-	0	-	0.00%
2012-12-10	0	3.780	3.750	3.950	3.770	3.780	150,000	566,990	3.7799	2.342	2.324	2.448	2.336	2.342	242,076	2.3422	0.27%
2012-12-07	0	3.770	3.770	3.950	-	-	0	0	-	2.336	2.336	2.448	-	-	0	-	0.00%
2012-12-06	0	3.770	3.770	3.950	-	-	0	0	-	2.336	2.336	2.448	-	-	0	-	0.00%
2012-12-05	0	3.770	3.770	3.950	-	-	0	0	-	2.336	2.336	2.448	-	-	0	-	0.00%
2012-12-04	0	3.770	3.770	3.950	3.750	3.850	208,000	789,000	3.7933	2.336	2.336	2.448	2.324	2.386	335,678	2.3505	-2.08%
2012-12-03	0	3.850	3.850	3.950	3.850	3.850	28,247	108,738	3.8495	2.386	2.386	2.448	2.386	2.386	45,586	2.3853	0.00%
2012-11-30	0	3.850	3.850	3.950	-	-	0	0	-	2.386	2.386	2.448	-	-	0	-	0.00%
2012-11-29	0	3.850	3.850	3.950	3.850	3.850	10,000	38,500	3.8500	2.386	2.386	2.448	2.386	2.386	16,138	2.3856	0.00%
2012-11-28	0	3.850	3.850	3.950	-	-	0	0	-	2.386	2.386	2.448	-	-	0	-	0.00%
2012-11-27	0	3.850	3.850	3.950	3.850	3.850	15,000	57,750	3.8500	2.386	2.386	2.448	2.386	2.386	24,208	2.3856	0.00%
2012-11-26	0	3.850	3.850	3.900	3.850	3.850	1,000	3,850	3.8500	2.386	2.386	2.417	2.386	2.386	1,614	2.3856	0.00%
2012-11-23	0	3.850	3.850	3.900	-	-	0	0	-	2.386	2.386	2.417	-	-	0	-	0.26%
2012-11-22	0	3.840	3.820	3.940	3.840	3.840	48,000	184,100	3.8354	2.379	2.367	2.441	2.379	2.379	77,464	2.3766	-2.04%
2012-11-21	0	3.920	3.850	3.950	-	-	0	0	-	2.429	2.386	2.448	-	-	0	-	0.00%
2012-11-20	0	3.920	3.840	3.950	3.920	3.920	10,000	39,200	3.9200	2.429	2.379	2.448	2.429	2.429	16,138	2.4290	0.51%
2012-11-19	0	3.900	3.840	3.950	3.840	3.900	15,000	58,100	3.8733	2.417	2.379	2.448	2.379	2.417	24,208	2.4001	3.72%
2012-11-16	0	3.840	3.840	3.850	3.840	3.840	11,000	42,240	3.8400	2.330	2.330	2.336	2.330	2.330	18,130	2.3299	0.00%
2012-11-15	0	3.840	3.840	3.850	3.840	3.840	5,000	19,200	3.8400	2.330	2.330	2.336	2.330	2.330	8,241	2.3299	0.00%
2012-11-14	0	3.840	3.840	3.900	3.840	3.840	2,000	7,680	3.8400	2.330	2.330	2.366	2.330	2.330	3,296	2.3299	0.00%
2012-11-13	0	3.840	3.840	3.900	3.800	3.800	2,000	7,600	3.8000	2.330	2.330	2.366	2.306	2.306	3,296	2.3056	1.05%
2012-11-12	0	3.800	3.800	4.000	-	-	0	0	-	2.306	2.306	2.427	-	-	0	-	0.00%
2012-11-09	0	3.800	3.800	4.000	3.800	3.800	1,000	3,800	3.8000	2.306	2.306	2.427	2.306	2.306	1,648	2.3056	-5.00%
2012-11-08	0	4.000	3.800	4.000	-	-	0	0	-	2.427	2.306	2.427	-	-	0	-	0.00%
2012-11-07	0	4.000	3.800	4.000	-	-	0	0	-	2.427	2.306	2.427	-	-	0	-	0.00%
2012-11-06	0	4.000	3.800	4.000	-	-	0	0	-	2.427	2.306	2.427	-	-	0	-	0.00%
2012-11-05	0	4.000	3.800	4.000	-	-	0	0	-	2.427	2.306	2.427	-	-	0	-	0.00%
2012-11-02	0	4.000	3.850	4.200	-	-	0	0	-	2.427	2.336	2.548	-	-	0	-	0.00%
2012-11-01	0	4.000	3.800	4.140	4.000	4.000	19,000	76,000	4.0000	2.427	2.306	2.512	2.427	2.427	31,315	2.4269	1.27%
2012-10-31	0	3.950	3.100	3.980	-	-	0	0	-	2.397	1.881	2.415	-	-	0	-	0.00%
2012-10-30	0	3.950	3.100	4.000	-	-	0	0	-	2.397	1.881	2.427	-	-	0	-	0.00%
2012-10-29	0	3.950	3.500	4.000	-	-	0	0	-	2.397	2.124	2.427	-	-	0	-	0.00%
2012-10-26	0	3.950	3.160	3.950	3.950	4.000	5,000	19,900	3.9800	2.397	1.917	2.397	2.397	2.427	8,241	2.4148	1.28%
2012-10-25	0	3.900	3.000	3.950	-	-	0	0	-	2.366	1.820	2.397	-	-	0	-	0.00%
2012-10-24	0	3.900	3.500	3.950	-	-	0	0	-	2.366	2.124	2.397	-	-	0	-	0.00%
2012-10-22	0	3.900	-	3.950	-	-	0	0	-	2.366	-	2.397	-	-	0	-	0.00%
2012-10-19	0	3.900	3.900	3.950	3.900	3.900	1,000	3,900	3.9000	2.366	2.366	2.397	2.366	2.366	1,648	2.3663	0.00%
2012-10-18	0	3.900	3.900	3.950	3.900	3.900	5,000	19,500	3.9000	2.366	2.366	2.397	2.366	2.366	8,241	2.3663	0.00%
2012-10-17	0	3.900	3.800	3.900	3.900	3.900	15,000	58,500	3.9000	2.366	2.306	2.366	2.366	2.366	24,723	2.3663	2.63%
2012-10-16	0	3.800	3.710	3.900	3.700	3.800	30,000	112,500	3.7500	2.306	2.251	2.366	2.245	2.306	49,445	2.2752	4.11%
2012-10-15	0	3.650	3.650	3.700	3.650	3.650	28,000	102,200	3.6500	2.215	2.215	2.245	2.215	2.215	46,149	2.2146	1.39%
2012-10-12	0	3.600	3.500	3.650	3.600	3.600	10,000	36,000	3.6000	2.184	2.124	2.215	2.184	2.184	16,482	2.1842	0.00%
2012-10-11	0	3.600	3.400	3.600	3.500	3.600	23,000	82,500	3.5870	2.184	2.063	2.184	2.124	2.184	37,908	2.1763	5.88%
2012-10-10	0	3.400	3.400	3.500	-	-	0	0	-	2.063	2.063	2.124	-	-	0	-	0.00%
2012-10-09	0	3.400	3.380	3.500	-	-	0	0	-	2.063	2.051	2.124	-	-	0	-	0.00%
2012-10-08	0	3.400	3.400	3.500	-	-	0	0	-	2.063	2.063	2.124	-	-	0	-	0.00%
2012-10-05	0	3.400	3.350	3.550	-	-	0	0	-	2.063	2.033	2.154	-	-	0	-	0.00%
2012-10-04	0	3.400	3.400	3.750	3.400	3.400	1,109	3,765	3.3950	2.063	2.063	2.275	2.063	2.063	1,828	2.0598	-5.56%
2012-10-03	0	3.600	3.450	3.600	3.500	3.600	27,000	94,600	3.5037	2.184	2.093	2.184	2.124	2.184	44,501	2.1258	4.35%
2012-09-28	0	3.450	3.400	3.650	-	-	0	0	-	2.093	2.063	2.215	-	-	0	-	0.00%
2012-09-27	0	3.450	2.780	3.650	-	-	0	0	-	2.093	1.687	2.215	-	-	0	-	0.00%
2012-09-26	0	3.450	3.350	3.600	-	-	0	0	-	2.093	2.033	2.184	-	-	0	-	0.00%
2012-09-25	0	3.450	3.350	3.600	3.450	3.450	19,000	65,550	3.4500	2.093	2.033	2.184	2.093	2.093	31,315	2.0932	0.00%
2012-09-24	0	3.450	3.200	3.450	3.450	3.450	4,000	13,800	3.4500	2.093	1.942	2.093	2.093	2.093	6,593	2.0932	-1.43%
2012-09-21	0	3.500	3.400	3.500	3.500	3.500	2,000	7,000	3.5000	2.124	2.063	2.124	2.124	2.124	3,296	2.1236	-4.11%
2012-09-20	0	3.650	3.000	-	-	-	0	0	-	2.215	1.820	-	-	-	0	-	0.00%
2012-09-19	0	3.650	3.450	3.650	-	-	0	0	-	2.215	2.093	2.215	-	-	0	-	-1.35%
2012-09-18	0	3.700	3.350	3.700	-	-	0	0	-	2.245	2.033	2.245	-	-	0	-	0.00%
2012-09-17	0	3.700	3.400	3.800	-	-	0	0	-	2.245	2.063	2.306	-	-	0	-	0.00%
2012-09-14	0	3.700	3.500	3.850	3.350	3.700	67,998	231,013	3.3973	2.245	2.124	2.336	2.033	2.245	112,073	2.0613	9.14%
2012-09-13	0	3.390	3.300	3.390	-	-	0	0	-	2.057	2.002	2.057	-	-	0	-	0.00%
2012-09-12	0	3.390	3.250	3.390	3.400	3.400	2,000	6,800	3.4000	2.057	1.972	2.057	2.063	2.063	3,296	2.0629	-4.51%
2012-09-11	0	3.550	3.120	-	-	-	0	0	-	2.154	1.893	-	-	-	0	-	0.00%
2012-09-10	0	3.550	3.120	-	-	-	0	0	-	2.154	1.893	-	-	-	0	-	0.00%
2012-09-07	0	3.550	3.150	-	-	-	0	0	-	2.154	1.911	-	-	-	0	-	0.00%
2012-09-06	0	3.550	3.450	-	3.550	3.550	1,000	3,550	3.5500	2.154	2.093	-	2.154	2.154	1,648	2.1539	-1.39%
2012-09-05	0	3.600	3.450	-	-	-	0	0	-	2.184	2.093	-	-	-	0	-	0.00%
2012-09-04	0	3.600	3.450	3.700	-	-	0	0	-	2.184	2.093	2.245	-	-	0	-	0.00%
2012-09-03	0	3.600	3.400	-	3.600	3.600	246,000	885,600	3.6000	2.184	2.063	-	2.184	2.184	405,451	2.1842	-1.37%
2012-08-31	0	3.650	3.350	3.650	3.550	3.700	2,000	7,250	3.6250	2.215	2.033	2.215	2.154	2.245	3,296	2.1994	2.82%
2012-08-30	0	3.550	3.450	3.700	3.550	3.560	2,840	10,092	3.5535	2.154	2.093	2.245	2.154	2.160	4,681	2.1560	-8.97%
2012-08-29	0	3.900	3.550	4.100	-	-	0	0	-	2.366	2.154	2.488	-	-	0	-	0.00%
2012-08-28	0	3.900	3.550	-	-	-	0	0	-	2.366	2.154	-	-	-	0	-	0.00%
2012-08-27	0	3.900	3.550	4.100	-	-	0	0	-	2.366	2.154	2.488	-	-	0	-	0.00%
2012-08-24	0	3.900	3.550	-	-	-	0	0	-	2.366	2.154	-	-	-	0	-	0.00%
2012-08-23	0	3.900	3.700	4.000	-	-	0	0	-	2.366	2.245	2.427	-	-	0	-	0.00%
2012-08-22	0	3.900	3.550	-	-	-	0	0	-	2.366	2.154	-	-	-	0	-	0.00%
2012-08-21	0	3.900	3.650	-	-	-	0	0	-	2.366	2.215	-	-	-	0	-	0.00%
2012-08-20	0	3.900	3.650	-	-	-	0	0	-	2.366	2.215	-	-	-	0	-	0.00%
2012-08-17	0	3.900	3.650	-	-	-	0	0	-	2.366	2.215	-	-	-	0	-	0.00%
2012-08-16	0	3.900	3.650	-	-	-	0	0	-	2.366	2.215	-	-	-	0	-	0.00%
2012-08-15	0	3.900	3.650	-	-	-	0	0	-	2.366	2.215	-	-	-	0	-	0.00%
2012-08-14	0	3.900	3.700	3.900	-	-	0	0	-	2.366	2.245	2.366	-	-	0	-	-1.27%
2012-08-13	0	3.950	3.700	-	-	-	0	0	-	2.397	2.245	-	-	-	0	-	0.00%
2012-08-10	0	3.950	3.700	4.100	-	-	0	0	-	2.397	2.245	2.488	-	-	0	-	0.00%
2012-08-09	0	3.950	3.700	4.100	-	-	0	0	-	2.397	2.245	2.488	-	-	0	-	0.00%
2012-08-08	0	3.950	3.700	-	-	-	0	0	-	2.397	2.245	-	-	-	0	-	0.00%
2012-08-07	0	3.950	3.700	3.950	-	-	0	0	-	2.397	2.245	2.397	-	-	0	-	-1.25%
2012-08-06	0	4.000	3.750	4.000	-	-	0	0	-	2.427	2.275	2.427	-	-	0	-	-1.23%
2012-08-03	0	4.050	3.730	4.100	-	-	0	0	-	2.457	2.263	2.488	-	-	0	-	0.00%
2012-08-02	0	4.050	3.730	-	-	-	0	0	-	2.457	2.263	-	-	-	0	-	0.00%
2012-08-01	0	4.050	3.750	4.250	-	-	0	0	-	2.457	2.275	2.579	-	-	0	-	0.00%
2012-07-31	0	4.050	3.750	4.050	3.930	4.050	3,000	11,920	3.9733	2.457	2.275	2.457	2.384	2.457	4,945	2.4107	5.74%
2012-07-30	0	3.830	3.500	3.880	-	-	0	0	-	2.324	2.124	2.354	-	-	0	-	0.00%
2012-07-27	0	3.830	3.500	3.830	3.750	3.840	3,000	11,090	3.6967	2.324	2.124	2.324	2.275	2.330	4,945	2.2429	4.93%
2012-07-26	0	3.650	3.400	3.700	3.400	3.650	34,000	116,100	3.4147	2.215	2.063	2.245	2.063	2.215	56,038	2.0718	7.35%
2012-07-25	0	3.400	3.400	3.550	3.350	3.350	2,000	6,700	3.3500	2.063	2.063	2.154	2.033	2.033	3,296	2.0326	-5.56%
2012-07-24	0	3.600	3.400	3.700	-	-	0	0	-	2.184	2.063	2.245	-	-	0	-	0.00%
2012-07-23	0	3.600	3.450	3.600	-	-	0	0	-	2.184	2.093	2.184	-	-	0	-	-2.70%
2012-07-20	0	3.700	3.450	3.700	3.450	3.700	65,000	229,250	3.5269	2.245	2.093	2.245	2.093	2.245	107,131	2.1399	2.78%
2012-07-19	0	3.600	3.450	3.630	-	-	0	0	-	2.184	2.093	2.202	-	-	0	-	0.00%
2012-07-18	0	3.600	3.450	3.800	-	-	0	0	-	2.184	2.093	2.306	-	-	0	-	0.00%
2012-07-17	0	3.600	3.450	3.800	-	-	0	0	-	2.184	2.093	2.306	-	-	0	-	0.00%
2012-07-16	0	3.600	3.500	3.650	3.600	3.600	31,000	111,600	3.6000	2.184	2.124	2.215	2.184	2.184	51,093	2.1842	0.00%
2012-07-13	0	3.600	3.500	3.680	-	-	0	0	-	2.184	2.124	2.233	-	-	0	-	0.00%
2012-07-12	0	3.600	3.600	3.800	-	-	0	0	-	2.184	2.184	2.306	-	-	0	-	0.00%
2012-07-11	0	3.600	3.500	3.800	3.600	3.600	30,000	108,000	3.6000	2.184	2.124	2.306	2.184	2.184	49,445	2.1842	-5.26%
2012-07-10	0	3.800	3.630	3.800	3.800	3.800	37,000	140,600	3.8000	2.306	2.202	2.306	2.306	2.306	60,982	2.3056	-1.30%
2012-07-09	0	3.850	3.850	4.300	3.850	3.850	1,000	3,850	3.8500	2.336	2.336	2.609	2.336	2.336	1,648	2.3359	-1.28%
2012-07-06	0	3.900	3.800	4.300	-	-	0	0	-	2.366	2.306	2.609	-	-	0	-	0.00%
2012-07-05	0	3.900	3.800	4.300	-	-	0	0	-	2.366	2.306	2.609	-	-	0	-	0.00%
2012-07-04	0	3.900	3.800	4.300	-	-	0	0	-	2.366	2.306	2.609	-	-	0	-	0.00%
2012-07-03	0	3.900	3.800	4.050	-	-	0	0	-	2.366	2.306	2.457	-	-	0	-	0.00%
2012-06-29	0	3.900	3.800	4.250	-	-	0	0	-	2.366	2.306	2.579	-	-	0	-	0.00%
2012-06-28	0	3.900	3.800	3.900	-	-	0	0	-	2.366	2.306	2.366	-	-	0	-	0.00%
2012-06-27	0	3.900	3.900	4.150	-	-	0	0	-	2.366	2.366	2.518	-	-	0	-	0.00%
2012-06-26	0	3.900	3.830	4.300	-	-	0	0	-	2.366	2.324	2.609	-	-	0	-	0.00%
2012-06-25	0	3.900	3.830	4.300	-	-	0	0	-	2.366	2.324	2.609	-	-	0	-	0.00%
2012-06-22	0	3.900	3.800	4.050	-	-	0	0	-	2.366	2.306	2.457	-	-	0	-	0.00%
2012-06-21	0	3.900	3.840	4.000	-	-	0	0	-	2.366	2.330	2.427	-	-	0	-	0.00%
2012-06-20	0	3.900	3.800	4.000	-	-	0	0	-	2.366	2.306	2.427	-	-	0	-	0.00%
2012-06-19	0	3.900	3.800	4.000	3.900	3.900	40,000	156,000	3.9000	2.366	2.306	2.427	2.366	2.366	65,927	2.3663	-2.50%
2012-06-18	0	4.000	3.800	4.050	-	-	0	0	-	2.427	2.306	2.457	-	-	0	-	0.00%
2012-06-15	0	4.000	3.920	4.020	4.000	4.000	30,000	120,000	4.0000	2.427	2.378	2.439	2.427	2.427	49,445	2.4269	-1.96%
2012-06-14	0	4.080	3.850	4.080	-	-	0	0	-	2.475	2.336	2.475	-	-	0	-	-0.49%
2012-06-13	0	4.100	3.750	4.100	-	-	0	0	-	2.488	2.275	2.488	-	-	0	-	0.00%
2012-06-12	0	4.100	3.900	4.100	-	-	0	0	-	2.488	2.366	2.488	-	-	0	-	0.00%
2012-06-11	0	4.100	3.580	4.100	-	-	0	0	-	2.488	2.172	2.488	-	-	0	-	-1.20%
2012-06-08	0	4.150	4.000	4.300	-	-	0	0	-	2.518	2.427	2.609	-	-	0	-	0.00%
2012-06-07	0	4.150	4.010	4.200	4.000	4.150	10,140	40,710	4.0148	2.518	2.433	2.548	2.427	2.518	16,712	2.4359	0.00%
2012-06-06	0	4.150	4.030	4.380	-	-	0	0	-	2.518	2.445	2.657	-	-	0	-	0.00%
2012-06-05	0	4.150	4.010	4.150	4.150	4.150	1,000	4,150	4.1500	2.518	2.433	2.518	2.518	2.518	1,648	2.5179	-2.35%
2012-06-04	0	4.250	4.000	4.250	-	-	0	0	-	2.579	2.427	2.579	-	-	0	-	-0.70%
2012-06-01	0	4.280	4.010	4.280	-	-	0	0	-	2.597	2.433	2.597	-	-	0	-	-0.23%
2012-05-31	0	4.290	4.100	4.290	-	-	0	0	-	2.603	2.488	2.603	-	-	0	-	-0.23%
2012-05-30	0	4.300	4.100	4.300	-	-	0	0	-	2.609	2.488	2.609	-	-	0	-	0.00%
2012-05-29	0	4.300	4.100	4.300	-	-	0	0	-	2.609	2.488	2.609	-	-	0	-	0.00%
2012-05-28	0	4.300	4.100	4.300	-	-	0	0	-	2.609	2.488	2.609	-	-	0	-	0.00%
2012-05-25	0	4.300	4.000	4.300	-	-	0	0	-	2.609	2.427	2.609	-	-	0	-	0.00%
2012-05-24	0	4.300	4.100	4.300	-	-	0	0	-	2.609	2.488	2.609	-	-	0	-	-1.15%
2012-05-23	0	4.350	4.100	4.350	-	-	0	0	-	2.639	2.488	2.639	-	-	0	-	0.00%
2012-05-22	0	4.350	4.100	4.380	-	-	0	0	-	2.639	2.488	2.657	-	-	0	-	0.00%
2012-05-21	0	4.350	4.100	4.350	-	-	0	0	-	2.639	2.488	2.639	-	-	0	-	-2.03%
2012-05-18	0	4.440	4.000	4.440	-	-	1,000	4,300	4.3000	2.694	2.427	2.694	-	-	1,648	2.6089	-0.22%
2012-05-17	0	4.450	4.100	4.450	-	-	1,000	4,300	4.3000	2.700	2.488	2.700	-	-	1,648	2.6089	-1.11%
2012-05-16	0	4.500	4.000	4.500	-	-	0	0	-	2.730	2.427	2.730	-	-	0	-	0.00%
2012-05-15	0	4.500	4.000	4.500	-	-	0	0	-	2.730	2.427	2.730	-	-	0	-	0.00%
2012-05-14	0	4.500	4.000	4.530	-	-	0	0	-	2.730	2.427	2.748	-	-	0	-	0.00%
2012-05-11	0	4.500	3.710	4.500	-	-	0	0	-	2.730	2.251	2.730	-	-	0	-	0.00%
2012-05-10	0	4.500	3.710	4.500	-	-	0	0	-	2.730	2.251	2.730	-	-	0	-	0.00%
2012-05-09	0	4.500	3.710	4.500	-	-	0	0	-	2.730	2.251	2.730	-	-	0	-	0.00%
2012-05-08	0	4.500	3.710	4.500	-	-	0	0	-	2.730	2.251	2.730	-	-	0	-	0.00%
2012-05-07	0	4.500	3.710	4.500	-	-	0	0	-	2.730	2.251	2.730	-	-	0	-	0.00%
2012-05-04	0	4.500	4.400	4.550	-	-	0	0	-	2.730	2.670	2.761	-	-	0	-	0.00%
2012-05-03	0	4.500	4.380	4.500	-	-	0	0	-	2.730	2.657	2.730	-	-	0	-	0.00%
2012-05-02	0	4.500	4.300	4.550	-	-	0	0	-	2.730	2.609	2.761	-	-	0	-	0.00%
2012-04-30	0	4.500	4.300	4.500	-	-	0	0	-	2.730	2.609	2.730	-	-	0	-	0.00%
2012-04-27	0	4.500	4.300	4.540	-	-	0	0	-	2.730	2.609	2.755	-	-	0	-	0.00%
2012-04-26	0	4.500	4.350	4.550	-	-	0	0	-	2.730	2.639	2.761	-	-	0	-	0.00%
2012-04-25	0	4.500	4.350	4.550	4.500	4.500	4,000	18,000	4.5000	2.730	2.639	2.761	2.730	2.730	6,593	2.7303	-1.10%
2012-04-24	0	4.550	4.300	4.550	-	-	0	0	-	2.761	2.609	2.761	-	-	0	-	0.00%
2012-04-23	0	4.550	4.430	4.550	4.460	4.550	4,000	18,020	4.5050	2.761	2.688	2.761	2.706	2.761	6,593	2.7333	1.11%
2012-04-20	0	4.500	4.400	4.500	4.500	4.500	1,000	4,500	4.5000	2.730	2.670	2.730	2.730	2.730	1,648	2.7303	1.81%
2012-04-19	0	4.420	4.300	4.500	-	-	0	0	-	2.682	2.609	2.730	-	-	0	-	0.00%
2012-04-18	0	4.420	4.300	4.550	-	-	0	0	-	2.682	2.609	2.761	-	-	0	-	0.00%
2012-04-17	0	4.420	4.400	4.550	-	-	0	0	-	2.682	2.670	2.761	-	-	0	-	0.00%
2012-04-16	0	4.420	4.420	4.500	4.400	4.540	10,000	44,160	4.4160	2.682	2.682	2.730	2.670	2.755	16,482	2.6793	0.45%
2012-04-13	0	4.400	4.300	4.550	-	-	0	0	-	2.670	2.609	2.761	-	-	0	-	0.00%
2012-04-12	0	4.400	4.300	4.550	-	-	0	0	-	2.670	2.609	2.761	-	-	0	-	0.00%
2012-04-11	0	4.400	4.330	4.550	-	-	0	0	-	2.670	2.627	2.761	-	-	0	-	0.00%
2012-04-10	0	4.400	4.250	4.540	-	-	0	0	-	2.670	2.579	2.755	-	-	0	-	0.00%
2012-04-05	0	4.400	4.330	4.540	-	-	0	0	-	2.670	2.627	2.755	-	-	0	-	0.00%
2012-04-03	0	4.400	4.300	4.540	4.400	4.400	20,000	88,000	4.4000	2.670	2.609	2.755	2.670	2.670	32,963	2.6696	-1.12%
2012-04-02	0	4.450	4.300	4.520	4.450	4.450	3,000	13,350	4.4500	2.700	2.609	2.742	2.700	2.700	4,945	2.7000	-3.26%
2012-03-30	0	4.600	4.330	4.700	-	-	0	0	-	2.791	2.627	2.852	-	-	0	-	0.00%
2012-03-29	0	4.600	4.360	4.600	-	-	0	0	-	2.791	2.645	2.791	-	-	0	-	0.00%
2012-03-28	0	4.600	4.600	4.700	4.300	4.300	1,000	4,300	4.3000	2.791	2.791	2.852	2.609	2.609	1,648	2.6089	2.22%
2012-03-27	0	4.500	4.350	4.520	-	-	3,000	13,320	4.4400	2.730	2.639	2.742	-	-	4,945	2.6939	0.00%
2012-03-26	0	4.500	4.330	4.500	4.500	4.500	7,000	31,000	4.4286	2.730	2.627	2.730	2.730	2.730	11,537	2.6870	2.27%
2012-03-23	0	4.400	4.120	4.400	4.400	4.400	5,000	22,000	4.4000	2.670	2.500	2.670	2.670	2.670	8,241	2.6696	2.09%
2012-03-22	0	4.310	4.310	4.650	-	-	0	0	-	2.615	2.615	2.821	-	-	0	-	0.23%
2012-03-21	0	4.300	4.300	4.480	4.300	4.380	11,000	48,100	4.3727	2.609	2.609	2.718	2.609	2.657	18,130	2.6531	-4.02%
2012-03-20	0	4.480	4.320	4.650	4.480	4.500	15,000	67,300	4.4867	2.718	2.621	2.821	2.718	2.730	24,723	2.7222	-2.61%
2012-03-19	0	4.600	4.300	4.600	4.400	4.600	20,000	90,200	4.5100	2.791	2.609	2.791	2.670	2.791	32,963	2.7364	-4.17%
2012-03-16	0	4.800	4.500	4.800	4.700	4.850	81,000	380,850	4.7019	2.912	2.730	2.912	2.852	2.943	133,502	2.8528	-0.41%
2012-03-15	0	4.820	4.650	4.820	-	-	0	0	-	2.924	2.821	2.924	-	-	0	-	0.00%
2012-03-14	0	4.820	4.680	4.820	4.820	4.820	1,000	4,820	4.8200	2.924	2.840	2.924	2.924	2.924	1,648	2.9244	-1.43%
2012-03-13	0	4.890	4.650	4.890	-	-	0	0	-	2.967	2.821	2.967	-	-	0	-	-0.20%
2012-03-12	0	4.900	4.710	4.900	4.900	4.900	1,000	4,900	4.9000	2.973	2.858	2.973	2.973	2.973	1,648	2.9730	2.08%
2012-03-09	0	4.800	4.730	4.900	4.710	4.800	13,000	61,320	4.7169	2.912	2.870	2.973	2.858	2.912	21,426	2.8619	1.91%
2012-03-08	0	4.710	4.550	4.710	-	-	0	0	-	2.858	2.761	2.858	-	-	0	-	-0.42%
2012-03-07	0	4.730	4.530	4.730	4.600	4.770	15,000	69,420	4.6280	2.870	2.748	2.870	2.791	2.894	24,723	2.8080	-0.84%
2012-03-06	0	4.770	4.650	4.770	-	-	0	0	-	2.894	2.821	2.894	-	-	0	-	-0.63%
2012-03-05	0	4.800	4.730	4.840	4.730	4.820	10,000	47,600	4.7600	2.912	2.870	2.937	2.870	2.924	16,482	2.8880	-0.41%
2012-03-02	0	4.820	4.830	4.860	4.800	4.850	46,000	221,980	4.8257	2.924	2.931	2.949	2.912	2.943	75,816	2.9279	-1.63%
2012-03-01	0	4.900	4.820	4.900	4.810	4.900	63,000	304,960	4.8406	2.973	2.924	2.973	2.918	2.973	103,835	2.9370	-7.20%
2012-02-29	0	5.280	5.100	5.300	5.280	5.280	19,000	100,320	5.2800	3.204	3.094	3.216	3.204	3.204	31,315	3.2035	1.93%
2012-02-28	0	5.180	5.180	5.290	5.180	5.230	17,000	88,250	5.1912	3.143	3.143	3.210	3.143	3.173	28,019	3.1497	0.00%
2012-02-27	0	5.180	5.100	5.190	5.050	5.190	124,000	632,020	5.0969	3.143	3.094	3.149	3.064	3.149	204,374	3.0925	2.57%
2012-02-24	0	5.050	5.000	5.050	4.970	5.090	41,000	206,410	5.0344	3.064	3.034	3.064	3.015	3.088	67,575	3.0545	3.27%
2012-02-23	0	4.890	4.870	4.940	4.890	4.900	31,000	151,600	4.8903	2.967	2.955	2.997	2.967	2.973	51,093	2.9671	1.24%
2012-02-22	0	4.830	4.750	4.850	4.750	4.830	23,000	110,120	4.7878	2.931	2.882	2.943	2.882	2.931	37,908	2.9049	1.05%
2012-02-21	0	4.780	4.600	4.780	-	-	0	0	-	2.900	2.791	2.900	-	-	0	-	-0.42%
2012-02-20	0	4.800	4.650	4.800	4.720	4.800	7,000	33,120	4.7314	2.912	2.821	2.912	2.864	2.912	11,537	2.8707	1.69%
2012-02-17	0	4.720	4.680	4.770	-	-	0	0	-	2.864	2.840	2.894	-	-	0	-	0.00%
2012-02-16	0	4.720	4.610	4.750	4.600	4.720	3,000	13,920	4.6400	2.864	2.797	2.882	2.791	2.864	4,945	2.8152	0.64%
2012-02-15	0	4.690	4.600	4.800	-	-	0	0	-	2.846	2.791	2.912	-	-	0	-	0.00%
2012-02-14	0	4.690	4.630	4.750	4.690	4.690	3,000	14,070	4.6900	2.846	2.809	2.882	2.846	2.846	4,945	2.8456	0.00%
2012-02-13	0	4.690	4.690	4.750	4.600	4.720	38,000	176,510	4.6450	2.846	2.846	2.882	2.791	2.864	62,631	2.8183	1.74%
2012-02-10	0	4.610	4.570	4.630	4.560	4.750	100,000	469,980	4.6998	2.797	2.773	2.809	2.767	2.882	164,817	2.8515	2.22%
2012-02-09	0	4.510	4.490	4.580	4.510	4.560	16,000	72,610	4.5381	2.736	2.724	2.779	2.736	2.767	26,371	2.7534	-0.22%
2012-02-08	0	4.520	4.540	4.550	4.500	4.510	16,000	72,070	4.5044	2.742	2.755	2.761	2.730	2.736	26,371	2.7329	0.44%
2012-02-07	0	4.500	4.430	4.850	4.480	4.500	71,335	320,700	4.4957	2.730	2.688	2.943	2.718	2.730	117,573	2.7277	2.51%
2012-02-06	0	4.390	4.350	4.500	-	-	0	0	-	2.664	2.639	2.730	-	-	0	-	0.00%
2012-02-03	0	4.390	4.390	4.490	-	-	0	0	-	2.664	2.664	2.724	-	-	0	-	0.23%
2012-02-02	0	4.380	4.380	4.500	-	-	0	0	-	2.657	2.657	2.730	-	-	0	-	0.00%
2012-02-01	0	4.380	4.320	4.500	-	-	0	0	-	2.657	2.621	2.730	-	-	0	-	0.00%
2012-01-31	0	4.380	4.330	4.490	-	-	0	0	-	2.657	2.627	2.724	-	-	0	-	0.00%
2012-01-30	0	4.380	4.330	4.490	4.380	4.380	4,000	17,520	4.3800	2.657	2.627	2.724	2.657	2.657	6,593	2.6575	-0.45%
2012-01-27	0	4.400	4.350	4.550	-	-	0	0	-	2.670	2.639	2.761	-	-	0	-	0.00%
2012-01-26	0	4.400	4.350	4.600	4.400	4.400	10,000	44,000	4.4000	2.670	2.639	2.791	2.670	2.670	16,482	2.6696	-2.22%
2012-01-20	0	4.500	4.330	4.500	-	-	0	0	-	2.730	2.627	2.730	-	-	0	-	0.00%
2012-01-19	0	4.500	4.300	4.550	4.500	4.500	16,000	72,000	4.5000	2.730	2.609	2.761	2.730	2.730	26,371	2.7303	0.00%
2012-01-18	0	4.500	4.400	4.550	-	-	0	0	-	2.730	2.670	2.761	-	-	0	-	0.00%
2012-01-17	0	4.500	4.400	4.580	-	-	0	0	-	2.730	2.670	2.779	-	-	0	-	0.00%
2012-01-16	0	4.500	4.400	5.070	-	-	0	0	-	2.730	2.670	3.076	-	-	0	-	0.00%
2012-01-13	0	4.500	4.500	4.530	-	-	0	0	-	2.730	2.730	2.748	-	-	0	-	1.12%
2012-01-12	0	4.450	4.400	4.530	-	-	0	0	-	2.700	2.670	2.748	-	-	0	-	0.00%
2012-01-11	0	4.450	4.400	4.580	-	-	0	0	-	2.700	2.670	2.779	-	-	0	-	0.00%
2012-01-10	0	4.450	4.400	4.500	4.450	4.450	3,000	13,350	4.4500	2.700	2.670	2.730	2.700	2.700	4,945	2.7000	1.14%
2012-01-09	0	4.400	4.320	4.500	-	-	0	0	-	2.670	2.621	2.730	-	-	0	-	0.00%
2012-01-06	0	4.400	4.320	4.800	4.400	4.420	15,000	66,020	4.4013	2.670	2.621	2.912	2.670	2.682	24,723	2.6704	0.00%
2012-01-05	0	4.400	4.400	4.690	4.300	4.320	4,125	17,750	4.3030	2.670	2.670	2.846	2.609	2.621	6,799	2.6108	-2.87%
2012-01-04	0	4.530	4.400	4.550	-	-	0	0	-	2.748	2.670	2.761	-	-	0	-	0.00%
2012-01-03	0	4.530	4.400	4.550	-	-	0	0	-	2.748	2.670	2.761	-	-	0	-	0.00%
2011-12-30	0	4.530	4.400	4.530	-	-	0	0	-	2.748	2.670	2.748	-	-	0	-	0.00%
2011-12-29	0	4.530	4.400	4.550	-	-	0	0	-	2.748	2.670	2.761	-	-	0	-	0.00%
2011-12-28	0	4.530	4.400	4.530	-	-	0	0	-	2.748	2.670	2.748	-	-	0	-	-0.44%
2011-12-23	0	4.550	4.400	4.550	4.550	4.550	6,000	27,300	4.5500	2.761	2.670	2.761	2.761	2.761	9,889	2.7606	1.11%
2011-12-22	0	4.500	4.400	4.800	-	-	0	0	-	2.730	2.670	2.912	-	-	0	-	0.00%
2011-12-21	0	4.500	4.450	4.550	4.500	4.500	4,000	18,000	4.5000	2.730	2.700	2.761	2.730	2.730	6,593	2.7303	0.00%
2011-12-20	0	4.500	4.500	4.580	4.500	4.500	13,000	58,500	4.5000	2.730	2.730	2.779	2.730	2.730	21,426	2.7303	0.00%
2011-12-19	0	4.500	4.500	4.900	4.500	4.500	20,000	90,000	4.5000	2.730	2.730	2.973	2.730	2.730	32,963	2.7303	-2.17%
2011-12-16	0	4.600	4.500	4.700	-	-	0	0	-	2.791	2.730	2.852	-	-	0	-	0.00%
2011-12-15	0	4.600	4.500	4.700	-	-	0	0	-	2.791	2.730	2.852	-	-	0	-	0.00%
2011-12-14	0	4.600	4.520	4.700	-	-	0	0	-	2.791	2.742	2.852	-	-	0	-	0.00%
2011-12-13	0	4.600	4.550	4.700	-	-	0	0	-	2.791	2.761	2.852	-	-	0	-	0.00%
2011-12-12	0	4.600	4.600	4.800	4.600	4.650	20,000	92,500	4.6250	2.791	2.791	2.912	2.791	2.821	32,963	2.8061	-1.08%
2011-12-09	0	4.650	4.510	4.700	4.650	4.650	50,000	232,500	4.6500	2.821	2.736	2.852	2.821	2.821	82,409	2.8213	-1.06%
2011-12-08	0	4.700	4.650	4.780	-	-	0	0	-	2.852	2.821	2.900	-	-	0	-	0.00%
2011-12-07	0	4.700	4.650	4.700	-	-	0	0	-	2.852	2.821	2.852	-	-	0	-	0.00%
2011-12-06	0	4.700	4.680	4.950	-	-	0	0	-	2.852	2.840	3.003	-	-	0	-	0.00%
2011-12-05	0	4.700	4.700	4.800	4.700	4.700	6,000	28,200	4.7000	2.852	2.852	2.912	2.852	2.852	9,889	2.8516	0.00%
2011-12-02	0	4.700	4.650	4.800	-	-	0	0	-	2.852	2.821	2.912	-	-	0	-	0.00%
2011-12-01	0	4.700	4.650	4.700	4.700	4.700	10,000	47,000	4.7000	2.852	2.821	2.852	2.852	2.852	16,482	2.8516	1.08%
2011-11-30	0	4.750	4.700	4.750	4.700	4.750	21,000	99,240	4.7257	2.821	2.792	2.821	2.792	2.821	35,356	2.8069	1.06%
2011-11-29	0	4.700	4.660	4.810	4.700	4.700	10,000	47,000	4.7000	2.792	2.768	2.857	2.792	2.792	16,836	2.7916	-2.08%
2011-11-28	0	4.800	4.660	4.840	4.800	4.800	40,000	192,000	4.8000	2.851	2.768	2.875	2.851	2.851	67,345	2.8510	0.00%
2011-11-25	0	4.800	4.700	4.800	-	-	0	0	-	2.851	2.792	2.851	-	-	0	-	0.00%
2011-11-24	0	4.800	4.800	4.870	-	-	0	0	-	2.851	2.851	2.893	-	-	0	-	0.00%
2011-11-23	0	4.800	4.800	4.870	4.800	4.800	24,000	115,200	4.8000	2.851	2.851	2.893	2.851	2.851	40,407	2.8510	2.56%
2011-11-22	0	4.680	4.570	4.750	-	-	0	0	-	2.780	2.714	2.821	-	-	0	-	0.00%
2011-11-21	0	4.680	4.680	4.800	4.650	4.780	15,000	71,050	4.7367	2.780	2.780	2.851	2.762	2.839	25,254	2.8134	-2.09%
2011-11-18	0	4.780	4.780	4.910	4.780	4.780	21,000	100,380	4.7800	2.839	2.839	2.916	2.839	2.839	35,356	2.8391	-2.85%
2011-11-17	0	4.920	4.800	4.920	4.950	4.950	1,000	4,950	4.9500	2.922	2.851	2.922	2.940	2.940	1,684	2.9401	2.50%
2011-11-16	0	4.800	4.800	4.950	4.800	4.980	36,000	176,110	4.8919	2.851	2.851	2.940	2.851	2.958	60,610	2.9056	-3.03%
2011-11-15	0	4.950	4.800	4.970	4.800	5.020	36,000	176,960	4.9156	2.940	2.851	2.952	2.851	2.982	60,610	2.9196	-1.00%
2011-11-14	0	5.000	4.900	5.000	4.860	5.000	31,000	150,800	4.8645	2.970	2.910	2.970	2.887	2.970	52,192	2.8893	2.88%
2011-11-11	0	4.860	4.810	4.890	4.750	4.870	16,000	77,480	4.8425	2.887	2.857	2.904	2.821	2.893	26,938	2.8762	-0.82%
2011-11-10	0	4.900	4.700	4.900	4.800	4.920	7,000	34,300	4.9000	2.910	2.792	2.910	2.851	2.922	11,785	2.9104	-0.41%
2011-11-09	0	4.920	4.860	4.920	4.920	4.940	4,000	19,720	4.9300	2.922	2.887	2.922	2.922	2.934	6,734	2.9282	1.86%
2011-11-08	0	4.830	4.830	4.940	4.830	4.880	20,000	97,190	4.8595	2.869	2.869	2.934	2.869	2.899	33,672	2.8863	-2.42%
2011-11-07	0	4.950	4.920	5.000	4.950	5.000	84,000	417,030	4.9646	2.940	2.922	2.970	2.940	2.970	141,424	2.9488	-0.40%
2011-11-04	0	4.970	4.950	4.990	4.950	4.990	88,000	437,500	4.9716	2.952	2.940	2.964	2.940	2.964	148,158	2.9529	-0.20%
2011-11-03	0	4.980	4.850	4.980	4.880	4.980	140,000	686,760	4.9054	2.958	2.881	2.958	2.899	2.958	235,707	2.9136	-1.19%
2011-11-02	0	5.040	4.970	5.040	4.920	5.080	121,000	603,370	4.9865	2.994	2.952	2.994	2.922	3.017	203,718	2.9618	1.41%
2011-11-01	0	4.970	4.930	4.970	4.950	5.150	184,498	920,290	4.9881	2.952	2.928	2.952	2.940	3.059	310,624	2.9627	-1.00%
2011-10-31	0	5.020	5.020	5.050	4.870	5.050	248,000	1,236,550	4.9861	2.982	2.982	2.999	2.893	2.999	417,538	2.9615	1.41%
2011-10-28	0	4.950	4.900	4.970	4.750	5.000	167,000	813,270	4.8699	2.940	2.910	2.952	2.821	2.970	281,164	2.8925	5.32%
2011-10-27	0	4.700	4.630	4.700	4.620	4.730	46,000	215,430	4.6833	2.792	2.750	2.792	2.744	2.809	77,446	2.7817	2.40%
2011-10-26	0	4.590	4.590	4.620	4.580	4.650	53,000	243,650	4.5972	2.726	2.726	2.744	2.720	2.762	89,232	2.7305	-1.71%
2011-10-25	0	4.670	4.620	4.670	4.600	4.780	63,000	293,620	4.6606	2.774	2.744	2.774	2.732	2.839	106,068	2.7682	-0.64%
2011-10-24	0	4.700	4.620	4.700	4.740	4.740	1,000	4,740	4.7400	2.792	2.744	2.792	2.815	2.815	1,684	2.8154	0.86%
2011-10-21	0	4.660	4.630	4.690	4.580	4.660	62,000	285,950	4.6121	2.768	2.750	2.786	2.720	2.768	104,384	2.7394	0.22%
2011-10-20	0	4.650	4.640	4.670	4.600	4.670	53,000	245,220	4.6268	2.762	2.756	2.774	2.732	2.774	89,232	2.7481	-0.21%
2011-10-19	0	4.660	4.610	4.700	4.500	4.800	3,841,000	16,616,840	4.3262	2.768	2.738	2.792	2.673	2.851	6,466,782	2.5696	4.72%
2011-10-18	0	4.450	4.430	4.450	4.430	4.600	518,000	2,321,160	4.4810	2.643	2.631	2.643	2.631	2.732	872,115	2.6615	-4.51%
2011-10-17	0	4.660	4.600	4.660	4.600	4.700	85,000	395,760	4.6560	2.768	2.732	2.768	2.732	2.792	143,108	2.7655	3.33%
2011-10-14	0	4.510	4.500	4.530	4.500	4.670	975,000	4,462,680	4.5771	2.679	2.673	2.691	2.673	2.774	1,641,529	2.7186	-3.01%
2011-10-13	0	4.650	4.620	4.680	4.590	4.880	736,000	3,428,110	4.6578	2.762	2.744	2.780	2.726	2.899	1,239,144	2.7665	-2.92%
2011-10-12	0	4.790	4.790	4.850	4.700	5.500	707,000	3,393,120	4.7993	2.845	2.845	2.881	2.792	3.267	1,190,319	2.8506	-14.31%
2011-10-11	0	5.590	5.580	5.800	5.590	5.590	1,000	5,590	5.5900	3.320	3.314	3.445	3.320	3.320	1,684	3.3202	-1.93%
2011-10-10	0	5.700	5.700	5.710	5.620	5.950	21,000	121,690	5.7948	3.386	3.386	3.392	3.338	3.534	35,356	3.4418	-5.00%
2011-10-07	0	6.000	6.000	6.170	6.000	6.250	7,000	42,250	6.0357	3.564	3.564	3.665	3.564	3.712	11,785	3.5850	-7.55%
2011-10-06	0	6.490	5.500	6.490	-	-	0	0	-	3.855	3.267	3.855	-	-	0	-	-0.15%
2011-10-04	0	6.500	5.700	6.500	-	-	0	0	-	3.861	3.386	3.861	-	-	0	-	0.00%
2011-10-03	0	6.500	5.720	6.500	-	-	0	0	-	3.861	3.397	3.861	-	-	0	-	0.00%
2011-09-30	0	6.500	6.310	6.500	-	-	0	0	-	3.861	3.748	3.861	-	-	0	-	0.00%
2011-09-28	0	6.500	6.200	6.850	6.500	6.800	6,000	39,700	6.6167	3.861	3.683	4.069	3.861	4.039	10,102	3.9300	-6.47%
2011-09-27	0	6.950	6.800	6.950	6.700	7.000	24,000	163,700	6.8208	4.128	4.039	4.128	3.980	4.158	40,407	4.0513	0.87%
2011-09-26	0	6.890	4.500	6.890	-	-	0	0	-	4.092	2.673	4.092	-	-	0	-	-0.14%
2011-09-23	0	6.900	4.510	6.900	-	-	0	0	-	4.098	2.679	4.098	-	-	0	-	0.00%
2011-09-22	0	6.900	6.200	7.000	-	-	0	0	-	4.098	3.683	4.158	-	-	0	-	0.00%
2011-09-21	0	6.900	6.350	6.900	6.500	6.900	10,000	66,200	6.6200	4.098	3.772	4.098	3.861	4.098	16,836	3.9320	2.99%
2011-09-20	0	6.700	6.700	-	-	-	0	0	-	3.980	3.980	-	-	-	0	-	0.00%
2011-09-19	0	6.700	6.630	6.900	6.700	6.900	2,000	13,600	6.8000	3.980	3.938	4.098	3.980	4.098	3,367	4.0389	-5.63%
2011-09-16	0	7.100	6.600	7.100	-	-	0	0	-	4.217	3.920	4.217	-	-	0	-	0.00%
2011-09-15	0	7.100	6.500	7.100	-	-	0	0	-	4.217	3.861	4.217	-	-	0	-	0.00%
2011-09-14	0	7.100	6.600	7.200	-	-	0	0	-	4.217	3.920	4.277	-	-	0	-	0.00%
2011-09-12	0	7.100	6.500	7.150	-	-	0	0	-	4.217	3.861	4.247	-	-	0	-	0.00%
2011-09-09	0	7.100	6.600	7.180	-	-	0	0	-	4.217	3.920	4.265	-	-	0	-	0.00%
2011-09-08	0	7.100	6.700	7.250	-	-	0	0	-	4.217	3.980	4.306	-	-	0	-	0.00%
2011-09-07	0	7.100	6.700	7.200	-	-	0	0	-	4.217	3.980	4.277	-	-	0	-	0.00%
2011-09-06	0	7.100	6.700	7.180	-	-	0	0	-	4.217	3.980	4.265	-	-	0	-	0.00%
2011-09-05	0	7.100	6.600	7.180	-	-	0	0	-	4.217	3.920	4.265	-	-	0	-	0.00%
2011-09-02	0	7.100	6.210	7.100	-	-	0	0	-	4.217	3.688	4.217	-	-	0	-	-1.11%
2011-09-01	0	7.180	6.800	7.200	-	-	0	0	-	4.265	4.039	4.277	-	-	0	-	0.00%
2011-08-31	0	7.180	6.750	7.180	-	-	0	0	-	4.265	4.009	4.265	-	-	0	-	0.00%
2011-08-30	0	7.180	6.700	7.350	-	-	0	0	-	4.265	3.980	4.366	-	-	0	-	0.00%
2011-08-29	0	7.180	6.850	7.400	-	-	0	0	-	4.265	4.069	4.395	-	-	0	-	0.00%
2011-08-26	0	7.180	6.850	7.180	-	-	0	0	-	4.265	4.069	4.265	-	-	0	-	-1.64%
2011-08-25	0	7.300	6.850	7.500	-	-	0	0	-	4.336	4.069	4.455	-	-	0	-	0.00%
2011-08-24	0	7.300	6.850	7.300	-	-	0	0	-	4.336	4.069	4.336	-	-	0	-	-1.35%
2011-08-23	0	7.400	6.800	7.450	-	-	0	0	-	4.395	4.039	4.425	-	-	0	-	0.00%
2011-08-22	0	7.400	6.850	7.400	7.000	7.400	5,000	35,600	7.1200	4.395	4.069	4.395	4.158	4.395	8,418	4.2290	0.00%
2011-08-19	0	7.400	6.850	7.500	-	-	0	0	-	4.395	4.069	4.455	-	-	0	-	0.00%
2011-08-18	0	7.400	6.870	7.400	7.000	7.400	25,000	176,060	7.0424	4.395	4.080	4.395	4.158	4.395	42,090	4.1829	-1.33%
2011-08-17	0	7.500	6.850	7.500	-	-	0	0	-	4.455	4.069	4.455	-	-	0	-	0.00%
2011-08-16	0	7.500	6.850	7.500	7.500	7.500	2,000	15,000	7.5000	4.455	4.069	4.455	4.455	4.455	3,367	4.4547	2.74%
2011-08-15	0	7.300	6.850	7.500	-	-	0	0	-	4.336	4.069	4.455	-	-	0	-	0.00%
2011-08-12	0	7.300	6.800	7.300	-	-	0	0	-	4.336	4.039	4.336	-	-	0	-	0.00%
2011-08-11	0	7.300	6.700	7.300	-	-	0	0	-	4.336	3.980	4.336	-	-	0	-	0.00%
2011-08-10	0	7.300	6.850	-	-	-	0	0	-	4.336	4.069	-	-	-	0	-	0.00%
2011-08-09	0	7.300	6.600	-	-	-	0	0	-	4.336	3.920	-	-	-	0	-	0.00%
2011-08-08	0	7.300	6.850	7.300	7.300	7.300	2,000	14,600	7.3000	4.336	4.069	4.336	4.336	4.336	3,367	4.3359	1.39%
2011-08-05	0	7.200	6.800	7.300	-	-	0	0	-	4.277	4.039	4.336	-	-	0	-	0.00%
2011-08-04	0	7.200	6.950	7.350	-	-	0	0	-	4.277	4.128	4.366	-	-	0	-	0.00%
2011-08-03	0	7.200	6.900	7.300	-	-	0	0	-	4.277	4.098	4.336	-	-	0	-	0.00%
2011-08-02	0	7.200	6.950	7.200	6.900	7.200	9,000	63,050	7.0056	4.277	4.128	4.277	4.098	4.277	15,153	4.1610	2.13%
2011-08-01	0	7.050	6.900	7.250	-	-	0	0	-	4.187	4.098	4.306	-	-	0	-	0.00%
2011-07-29	0	7.050	7.050	7.200	6.950	7.100	17,000	118,600	6.9765	4.187	4.187	4.277	4.128	4.217	28,622	4.1437	0.71%
2011-07-28	0	7.000	6.980	7.240	7.000	7.050	15,000	105,250	7.0167	4.158	4.146	4.300	4.158	4.187	25,254	4.1676	-2.78%
2011-07-27	0	7.200	7.050	7.200	7.000	7.200	25,750	181,272	7.0397	4.277	4.187	4.277	4.158	4.277	43,353	4.1813	1.41%
2011-07-26	0	7.100	7.100	-	7.000	7.100	40,000	282,500	7.0625	4.217	4.217	-	4.158	4.217	67,345	4.1948	-2.61%
2011-07-25	0	7.290	7.050	7.290	-	-	0	0	-	4.330	4.187	4.330	-	-	0	-	-2.80%
2011-07-22	0	7.500	7.500	7.550	-	-	0	0	-	4.455	4.455	4.484	-	-	0	-	1.35%
2011-07-21	0	7.400	7.000	7.400	7.400	7.400	24,000	177,600	7.4000	4.395	4.158	4.395	4.395	4.395	40,407	4.3953	1.37%
2011-07-20	0	7.300	7.050	7.400	-	-	0	0	-	4.336	4.187	4.395	-	-	0	-	0.00%
2011-07-19	0	7.300	7.050	7.300	-	-	0	0	-	4.336	4.187	4.336	-	-	0	-	0.00%
2011-07-18	0	7.300	7.000	7.350	-	-	0	0	-	4.336	4.158	4.366	-	-	0	-	0.00%
2011-07-15	0	7.300	7.000	7.350	7.100	7.300	5,750	41,250	7.1739	4.336	4.158	4.366	4.217	4.336	9,681	4.2610	2.82%
2011-07-14	0	7.100	7.000	7.200	-	-	0	0	-	4.217	4.158	4.277	-	-	0	-	0.00%
2011-07-13	0	7.100	7.000	7.160	-	-	0	0	-	4.217	4.158	4.253	-	-	0	-	0.00%
2011-07-12	0	7.100	6.900	7.100	7.000	7.100	6,000	42,100	7.0167	4.217	4.098	4.217	4.158	4.217	10,102	4.1676	1.28%
2011-07-11	0	7.010	7.010	7.300	7.000	7.000	10,000	70,000	7.0000	4.164	4.164	4.336	4.158	4.158	16,836	4.1577	-1.27%
2011-07-08	0	7.100	7.000	7.350	-	-	0	0	-	4.217	4.158	4.366	-	-	0	-	0.00%
2011-07-07	0	7.100	7.000	7.300	-	-	0	0	-	4.217	4.158	4.336	-	-	0	-	0.00%
2011-07-06	0	7.100	7.000	7.300	-	-	0	0	-	4.217	4.158	4.336	-	-	0	-	0.00%
2011-07-05	0	7.100	7.060	7.250	7.100	7.150	15,000	106,750	7.1167	4.217	4.193	4.306	4.217	4.247	25,254	4.2270	-1.39%
2011-07-04	0	7.200	7.100	7.400	-	-	0	0	-	4.277	4.217	4.395	-	-	0	-	0.00%
2011-06-30	0	7.200	7.100	7.400	-	-	0	0	-	4.277	4.217	4.395	-	-	0	-	0.00%
2011-06-29	0	7.200	7.200	7.400	7.100	7.100	14,000	99,400	7.1000	4.277	4.277	4.395	4.217	4.217	23,571	4.2171	2.13%
2011-06-28	0	7.050	7.050	7.400	-	-	0	0	-	4.187	4.187	4.395	-	-	0	-	0.00%
2011-06-27	0	7.050	7.050	7.400	7.050	7.050	3,000	21,150	7.0500	4.187	4.187	4.395	4.187	4.187	5,051	4.1874	-2.08%
2011-06-24	0	7.200	7.100	7.200	-	-	0	0	-	4.277	4.217	4.277	-	-	0	-	-1.37%
2011-06-23	0	7.300	7.300	7.500	7.100	7.100	22,000	156,200	7.1000	4.336	4.336	4.455	4.217	4.217	37,040	4.2171	0.00%
2011-06-22	0	7.300	7.100	7.350	-	-	0	0	-	4.336	4.217	4.366	-	-	0	-	0.00%
2011-06-21	0	7.300	7.300	7.330	7.200	7.200	3,000	21,600	7.2000	4.336	4.336	4.354	4.277	4.277	5,051	4.2765	2.82%
2011-06-20	0	7.100	7.000	7.130	7.100	7.150	27,000	192,110	7.1152	4.217	4.158	4.235	4.217	4.247	45,458	4.2261	-1.11%
2011-06-17	0	7.180	7.150	7.180	7.150	7.180	13,000	93,040	7.1569	4.265	4.247	4.265	4.247	4.265	21,887	4.2509	0.00%
2011-06-16	0	7.180	7.050	7.330	-	-	0	0	-	4.265	4.187	4.354	-	-	0	-	0.00%
2011-06-15	0	7.180	7.150	7.300	7.180	7.180	10,000	71,800	7.1800	4.265	4.247	4.336	4.265	4.265	16,836	4.2646	-0.28%
2011-06-14	0	7.200	7.150	7.350	-	-	0	0	-	4.277	4.247	4.366	-	-	0	-	0.00%
2011-06-13	0	7.200	7.150	7.350	-	-	0	0	-	4.277	4.247	4.366	-	-	0	-	0.00%
2011-06-10	0	7.200	7.150	7.350	-	-	0	0	-	4.277	4.247	4.366	-	-	0	-	0.00%
2011-06-09	0	7.200	7.100	7.350	-	-	0	0	-	4.277	4.217	4.366	-	-	0	-	0.00%
2011-06-08	0	7.200	7.180	7.400	-	-	0	0	-	4.277	4.265	4.395	-	-	0	-	0.00%
2011-06-07	0	7.200	7.150	7.380	-	-	0	0	-	4.277	4.247	4.383	-	-	0	-	0.00%
2011-06-03	0	7.200	7.150	7.340	7.200	7.200	4,000	28,800	7.2000	4.277	4.247	4.360	4.277	4.277	6,734	4.2765	0.00%
2011-06-02	0	7.200	7.180	7.330	-	-	0	0	-	4.277	4.265	4.354	-	-	0	-	0.00%
2011-06-01	0	7.200	7.180	7.390	7.200	7.200	10,000	72,000	7.2000	4.277	4.265	4.389	4.277	4.277	16,836	4.2765	0.00%
2011-05-31	0	7.200	7.180	7.370	-	-	0	0	-	4.277	4.265	4.377	-	-	0	-	0.00%
2011-05-30	0	7.200	7.150	7.400	7.200	7.200	20,000	144,000	7.2000	4.277	4.247	4.395	4.277	4.277	33,672	4.2765	-0.69%
2011-05-27	0	7.250	7.250	7.390	-	-	0	0	-	4.306	4.306	4.389	-	-	0	-	0.00%
2011-05-26	0	7.250	7.150	7.390	7.200	7.430	16,900	123,169	7.2881	4.306	4.247	4.389	4.277	4.413	28,453	4.3288	-1.76%
2011-05-25	0	7.380	7.250	7.380	-	-	0	0	-	4.383	4.306	4.383	-	-	0	-	-0.54%
2011-05-24	0	7.420	7.280	7.420	7.420	7.420	2,000	14,840	7.4200	4.407	4.324	4.407	4.407	4.407	3,367	4.4072	1.37%
2011-05-23	0	7.320	7.320	7.380	7.320	7.380	12,000	88,140	7.3450	4.348	4.348	4.383	4.348	4.383	20,203	4.3626	-0.68%
2011-05-20	0	7.370	7.370	7.390	7.360	7.390	119,000	879,210	7.3883	4.377	4.377	4.389	4.372	4.389	200,351	4.3884	-0.27%
2011-05-19	0	7.390	7.390	7.500	7.370	7.370	2,977	21,891	7.3534	4.389	4.389	4.455	4.377	4.377	5,012	4.3676	0.14%
2011-05-18	0	7.380	7.380	7.480	7.380	7.380	10,000	73,800	7.3800	4.383	4.383	4.443	4.383	4.383	16,836	4.3834	-1.07%
2011-05-17	0	7.460	7.380	7.500	-	-	0	0	-	4.431	4.383	4.455	-	-	0	-	0.00%
2011-05-16	0	7.460	7.390	7.460	-	-	100	738	7.3800	4.431	4.389	4.431	-	-	168	4.3834	-0.40%
2011-05-13	0	7.490	7.380	7.490	-	-	0	0	-	4.449	4.383	4.449	-	-	0	-	0.00%
2011-05-12	0	7.490	7.330	7.490	7.450	7.500	10,000	74,900	7.4900	4.449	4.354	4.449	4.425	4.455	16,836	4.4487	0.54%
2011-05-11	0	7.450	7.330	7.480	7.450	7.450	10,000	74,500	7.4500	4.425	4.354	4.443	4.425	4.425	16,836	4.4250	0.81%
2011-05-09	0	7.390	7.350	7.550	-	-	0	0	-	4.389	4.366	4.484	-	-	0	-	0.00%
2011-05-06	0	7.390	7.330	7.480	-	-	0	0	-	4.389	4.354	4.443	-	-	0	-	0.00%
2011-05-05	0	7.390	7.340	7.550	-	-	0	0	-	4.389	4.360	4.484	-	-	0	-	0.00%
2011-05-04	0	7.390	7.380	7.530	7.390	7.460	27,000	200,290	7.4181	4.389	4.383	4.473	4.389	4.431	45,458	4.4061	-3.15%
2011-05-03	0	7.630	7.450	7.700	-	-	0	0	-	4.532	4.425	4.573	-	-	0	-	0.00%
2011-04-29	0	7.630	7.440	7.630	7.440	7.630	11,000	82,040	7.4582	4.532	4.419	4.532	4.419	4.532	18,520	4.4299	2.42%
2011-04-28	0	7.450	7.450	7.600	-	-	0	0	-	4.425	4.425	4.514	-	-	0	-	0.00%
2011-04-27	0	7.450	7.450	7.630	-	-	0	0	-	4.425	4.425	4.532	-	-	0	-	0.00%
2011-04-26	0	7.450	7.450	7.630	7.440	7.460	6,723	50,021	7.4403	4.425	4.425	4.532	4.419	4.431	11,319	4.4192	-1.32%
2011-04-21	0	7.550	7.550	7.700	7.550	7.550	3,000	22,650	7.5500	4.484	4.484	4.573	4.484	4.484	5,051	4.4844	-1.31%
2011-04-20	0	7.650	7.500	7.700	7.640	7.650	9,000	68,820	7.6467	4.544	4.455	4.573	4.538	4.544	15,153	4.5418	2.00%
2011-04-19	0	7.500	7.500	7.670	7.500	7.500	2,000	15,000	7.5000	4.455	4.455	4.556	4.455	4.455	3,367	4.4547	-1.96%
2011-04-18	0	7.650	7.500	7.780	-	-	0	0	-	4.544	4.455	4.621	-	-	0	-	0.00%
2011-04-15	0	7.650	7.550	7.700	-	-	0	0	-	4.544	4.484	4.573	-	-	0	-	0.00%
2011-04-14	0	7.650	7.550	7.800	7.640	7.650	6,493	49,587	7.6370	4.544	4.484	4.633	4.538	4.544	10,932	4.5361	-0.39%
2011-04-13	0	7.680	7.680	7.840	7.620	7.620	1,000	7,620	7.6200	4.562	4.562	4.657	4.526	4.526	1,684	4.5260	-1.41%
2011-04-12	0	7.790	7.650	7.790	7.800	7.820	4,000	31,240	7.8100	4.627	4.544	4.627	4.633	4.645	6,734	4.6388	-2.63%
2011-04-11	0	8.000	7.850	8.000	-	-	0	0	-	4.752	4.663	4.752	-	-	0	-	-0.37%
2011-04-08	0	8.030	7.800	8.030	8.000	8.100	5,000	40,100	8.0200	4.769	4.633	4.769	4.752	4.811	8,418	4.7635	0.88%
2011-04-07	0	7.960	7.800	7.960	8.080	8.080	1,000	8,080	8.0800	4.728	4.633	4.728	4.799	4.799	1,684	4.7992	-0.25%
2011-04-06	0	7.980	7.800	7.980	-	-	548	4,274	7.7993	4.740	4.633	4.740	-	-	923	4.6324	-0.25%
2011-04-04	0	8.000	7.600	8.000	7.800	8.000	8,825	68,787	7.7946	4.752	4.514	4.752	4.633	4.752	14,858	4.6296	2.56%
2011-04-01	0	7.800	7.650	8.000	7.770	7.800	20,000	155,660	7.7830	4.633	4.544	4.752	4.615	4.633	33,672	4.6228	0.13%
2011-03-31	0	7.790	5.000	7.800	-	-	0	0	-	4.627	2.970	4.633	-	-	0	-	0.00%
2011-03-30	0	7.790	7.500	7.790	-	-	0	0	-	4.627	4.455	4.627	-	-	0	-	-0.13%
2011-03-29	0	7.800	5.000	7.800	-	-	0	0	-	4.633	2.970	4.633	-	-	0	-	0.00%
2011-03-28	0	7.800	5.000	7.800	-	-	0	0	-	4.633	2.970	4.633	-	-	0	-	0.00%
2011-03-25	0	7.800	7.550	7.800	7.800	7.800	1,000	7,800	7.8000	4.633	4.484	4.633	4.633	4.633	1,684	4.6329	-0.51%
2011-03-24	0	7.840	7.600	7.850	-	-	0	0	-	4.657	4.514	4.663	-	-	0	-	0.00%
2011-03-23	0	7.840	7.550	7.840	-	-	0	0	-	4.657	4.484	4.657	-	-	0	-	0.00%
2011-03-22	0	7.840	7.550	7.850	-	-	0	0	-	4.657	4.484	4.663	-	-	0	-	0.00%
2011-03-21	0	7.840	7.550	7.900	-	-	0	0	-	4.657	4.484	4.692	-	-	0	-	0.00%
2011-03-18	0	7.840	7.550	7.840	7.850	7.900	4,000	31,550	7.8875	4.657	4.484	4.657	4.663	4.692	6,734	4.6848	0.51%
2011-03-17	0	7.800	7.550	7.800	7.800	7.850	18,000	140,940	7.8300	4.633	4.484	4.633	4.633	4.663	30,305	4.6507	0.00%
2011-03-16	0	7.800	7.450	7.800	7.800	7.800	1,000	7,800	7.8000	4.633	4.425	4.633	4.633	4.633	1,684	4.6329	2.63%
2011-03-15	0	7.600	7.480	7.850	7.600	7.600	5,000	38,000	7.6000	4.514	4.443	4.663	4.514	4.514	8,418	4.5141	-1.30%
2011-03-14	0	7.700	7.610	7.790	7.700	7.700	1,000	7,700	7.7000	4.573	4.520	4.627	4.573	4.573	1,684	4.5735	-1.03%
2011-03-11	0	7.780	7.460	7.780	7.440	7.800	6,300	47,870	7.5984	4.621	4.431	4.621	4.419	4.633	10,607	4.5131	1.30%
2011-03-10	0	7.680	7.500	7.680	-	-	0	0	-	4.562	4.455	4.562	-	-	0	-	-0.13%
2011-03-09	0	7.690	7.500	7.690	7.700	7.700	1,000	7,700	7.7000	4.568	4.455	4.568	4.573	4.573	1,684	4.5735	2.26%
2011-03-08	0	7.520	7.500	7.700	-	-	0	0	-	4.467	4.455	4.573	-	-	0	-	0.00%
2011-03-07	0	7.520	7.500	7.700	-	-	0	0	-	4.467	4.455	4.573	-	-	0	-	0.00%
2011-03-04	0	7.520	7.520	7.650	7.520	7.600	12,771	96,825	7.5816	4.467	4.467	4.544	4.467	4.514	21,502	4.5032	0.80%
2011-03-03	0	7.460	7.460	7.590	7.460	7.460	1,000	7,460	7.4600	4.431	4.431	4.508	4.431	4.431	1,684	4.4309	-0.53%
2011-03-02	0	7.500	7.470	7.600	-	-	0	0	-	4.455	4.437	4.514	-	-	0	-	0.00%
2011-03-01	0	7.500	7.500	7.600	-	-	0	0	-	4.455	4.455	4.514	-	-	0	-	0.13%
2011-02-28	0	7.550	7.550	7.700	7.550	7.550	8,000	60,400	7.5500	4.449	4.449	4.537	4.449	4.449	13,577	4.4487	-0.66%
2011-02-25	0	7.600	7.550	7.730	-	-	0	0	-	4.478	4.449	4.555	-	-	0	-	0.00%
2011-02-24	0	7.600	7.550	7.750	7.600	7.600	11,000	83,600	7.6000	4.478	4.449	4.567	4.478	4.478	18,668	4.4782	0.66%
2011-02-23	0	7.550	7.550	-	7.550	7.580	9,000	67,980	7.5533	4.449	4.449	-	4.449	4.466	15,274	4.4507	-0.66%
2011-02-22	0	7.600	7.550	7.680	7.600	7.600	6,000	45,600	7.6000	4.478	4.449	4.525	4.478	4.478	10,183	4.4782	-3.18%
2011-02-21	0	7.850	7.600	7.850	-	-	812	6,171	7.5998	4.626	4.478	4.626	-	-	1,378	4.4781	0.00%
2011-02-18	0	7.850	7.600	7.850	7.850	7.850	1,000	7,850	7.8500	4.626	4.478	4.626	4.626	4.626	1,697	4.6255	-0.63%
2011-02-17	0	7.900	7.600	7.900	-	-	0	0	-	4.655	4.478	4.655	-	-	0	-	0.00%
2011-02-16	0	7.900	7.550	8.000	-	-	0	0	-	4.655	4.449	4.714	-	-	0	-	0.00%
2011-02-15	0	7.900	7.650	7.900	-	-	0	0	-	4.655	4.508	4.655	-	-	0	-	0.00%
2011-02-14	0	7.900	7.650	7.900	7.900	7.900	2,000	15,800	7.9000	4.655	4.508	4.655	4.655	4.655	3,394	4.6550	0.00%
2011-02-11	0	7.900	7.700	8.000	7.900	7.900	10,000	79,000	7.9000	4.655	4.537	4.714	4.655	4.655	16,971	4.6550	0.00%
2011-02-10	0	7.900	7.900	7.980	-	-	0	0	-	4.655	4.655	4.702	-	-	0	-	0.00%
2011-02-09	0	7.900	7.750	7.900	-	-	544	4,205	7.7298	4.655	4.567	4.655	-	-	923	4.5547	-1.25%
2011-02-08	0	8.000	7.700	8.000	8.000	8.000	12,000	96,000	8.0000	4.714	4.537	4.714	4.714	4.714	20,365	4.7139	0.00%
2011-02-07	0	8.000	-	8.050	-	-	0	0	-	4.714	-	4.743	-	-	0	-	0.00%
2011-02-02	0	8.000	7.550	-	7.900	8.000	5,000	39,900	7.9800	4.714	4.449	-	4.655	4.714	8,486	4.7021	3.90%
2011-02-01	0	7.700	7.550	7.850	-	-	0	0	-	4.537	4.449	4.626	-	-	0	-	0.00%
2011-01-31	0	7.700	7.600	7.700	7.700	7.730	3,000	23,130	7.7100	4.537	4.478	4.537	4.537	4.555	5,091	4.5430	-0.39%
2011-01-28	0	7.730	7.650	7.730	-	-	658	4,935	7.5000	4.555	4.508	4.555	-	-	1,117	4.4193	-0.90%
2011-01-27	0	7.800	-	7.900	-	-	0	0	-	4.596	-	4.655	-	-	0	-	0.00%
2011-01-26	0	7.800	7.550	7.800	7.800	7.800	1,000	7,800	7.8000	4.596	4.449	4.596	4.596	4.596	1,697	4.5961	0.78%
2011-01-25	0	7.740	-	-	-	-	0	0	-	4.561	-	-	-	-	0	-	0.00%
2011-01-24	0	7.740	-	7.850	-	-	0	0	-	4.561	-	4.626	-	-	0	-	0.00%
2011-01-21	0	7.740	-	7.780	-	-	0	0	-	4.561	-	4.584	-	-	0	-	0.00%
2011-01-20	0	7.740	7.740	7.780	7.500	7.500	1,000	7,500	7.5000	4.561	4.561	4.584	4.419	4.419	1,697	4.4193	-0.13%
2011-01-19	0	7.750	7.500	7.780	-	-	0	0	-	4.567	4.419	4.584	-	-	0	-	0.00%
2011-01-18	0	7.750	-	-	-	-	0	0	-	4.567	-	-	-	-	0	-	0.00%
2011-01-17	0	7.750	-	-	-	-	0	0	-	4.567	-	-	-	-	0	-	0.00%
2011-01-14	0	7.750	-	-	-	-	0	0	-	4.567	-	-	-	-	0	-	0.00%
2011-01-13	0	7.750	7.610	7.850	-	-	0	0	-	4.567	4.484	4.626	-	-	0	-	0.00%
2011-01-12	0	7.750	7.450	-	7.500	7.750	4,000	30,500	7.6250	4.567	4.390	-	4.419	4.567	6,788	4.4929	0.65%
2011-01-11	0	7.700	7.500	7.700	-	-	0	0	-	4.537	4.419	4.537	-	-	0	-	0.00%
2011-01-10	0	7.700	-	7.800	-	-	0	0	-	4.537	-	4.596	-	-	0	-	0.00%
2011-01-07	0	7.700	-	7.800	-	-	0	0	-	4.537	-	4.596	-	-	0	-	0.00%
2011-01-06	0	7.700	-	7.750	-	-	0	0	-	4.537	-	4.567	-	-	0	-	0.00%
2011-01-05	0	7.700	7.350	7.700	7.500	7.700	33,000	253,800	7.6909	4.537	4.331	4.537	4.419	4.537	56,005	4.5318	3.36%
2011-01-04	0	7.450	-	7.500	-	-	0	0	-	4.390	-	4.419	-	-	0	-	0.00%
2011-01-03	0	7.450	-	7.500	-	-	0	0	-	4.390	-	4.419	-	-	0	-	0.00%
2010-12-31	0	7.450	-	7.600	-	-	0	0	-	4.390	-	4.478	-	-	0	-	0.00%
2010-12-30	0	7.450	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	0.00%
2010-12-29	0	7.450	-	7.550	-	-	0	0	-	4.390	-	4.449	-	-	0	-	0.00%
2010-12-28	0	7.450	-	7.550	-	-	0	0	-	4.390	-	4.449	-	-	0	-	0.00%
2010-12-24	0	7.450	-	7.500	-	-	0	0	-	4.390	-	4.419	-	-	0	-	0.00%
2010-12-23	0	7.450	-	7.500	-	-	0	0	-	4.390	-	4.419	-	-	0	-	0.00%
2010-12-22	0	7.450	-	7.450	-	-	500	3,630	7.2600	4.390	-	4.390	-	-	849	4.2779	0.00%
2010-12-21	0	7.450	7.300	7.480	-	-	0	0	-	4.390	4.301	4.408	-	-	0	-	0.00%
2010-12-20	0	7.450	7.300	7.500	-	-	0	0	-	4.390	4.301	4.419	-	-	0	-	0.00%
2010-12-17	0	7.450	7.400	7.500	-	-	0	0	-	4.390	4.360	4.419	-	-	0	-	0.00%
2010-12-16	0	7.450	7.370	7.450	7.360	7.450	61,445	453,969	7.3882	4.390	4.343	4.390	4.337	4.390	104,279	4.3534	0.00%
2010-12-15	0	7.450	7.360	7.500	7.300	7.480	50,110	371,113	7.4060	4.390	4.337	4.419	4.301	4.408	85,042	4.3639	2.05%
2010-12-14	0	7.300	7.300	7.350	7.200	7.200	3,000	21,600	7.2000	4.301	4.301	4.331	4.243	4.243	5,091	4.2425	1.39%
2010-12-13	0	7.200	7.100	7.250	7.200	7.200	1,000	7,200	7.2000	4.243	4.184	4.272	4.243	4.243	1,697	4.2425	1.41%
2010-12-10	0	7.100	7.000	7.200	7.100	7.100	1,000	7,100	7.1000	4.184	4.125	4.243	4.184	4.184	1,697	4.1836	0.00%
2010-12-09	0	7.100	6.950	7.200	7.100	7.100	10,650	75,563	7.0951	4.184	4.095	4.243	4.184	4.184	18,074	4.1807	-1.39%
2010-12-08	0	7.200	7.100	7.350	-	-	0	0	-	4.243	4.184	4.331	-	-	0	-	0.00%
2010-12-07	0	7.200	7.100	7.300	7.200	7.200	3,000	21,600	7.2000	4.243	4.184	4.301	4.243	4.243	5,091	4.2425	1.27%
2010-12-06	0	7.110	7.100	-	-	-	0	0	-	4.189	4.184	-	-	-	0	-	0.00%
2010-12-03	0	7.110	7.110	7.300	7.100	7.100	1,000	7,100	7.1000	4.189	4.189	4.301	4.184	4.184	1,697	4.1836	-1.93%
2010-12-02	0	7.250	7.120	7.270	-	-	0	0	-	4.272	4.195	4.284	-	-	0	-	0.00%
2010-12-01	0	7.250	7.120	7.250	7.120	7.290	5,000	35,770	7.1540	4.272	4.195	4.272	4.195	4.296	8,486	4.2154	0.69%
2010-11-30	0	7.200	7.080	7.200	-	-	0	0	-	4.243	4.172	4.243	-	-	0	-	-1.23%
2010-11-29	0	7.290	7.100	7.290	-	-	0	0	-	4.296	4.184	4.296	-	-	0	-	0.00%
2010-11-26	0	7.290	7.100	7.290	-	-	0	0	-	4.296	4.184	4.296	-	-	0	-	0.00%
2010-11-25	0	7.290	7.100	7.290	7.100	7.290	26,000	188,390	7.2458	4.296	4.184	4.296	4.184	4.296	44,125	4.2695	2.24%
2010-11-24	0	7.130	7.100	7.180	-	-	0	0	-	4.201	4.184	4.231	-	-	0	-	0.00%
2010-11-23	0	7.130	7.080	7.200	7.130	7.150	5,000	35,710	7.1420	4.201	4.172	4.243	4.201	4.213	8,486	4.2083	-0.83%
2010-11-22	0	7.190	-	7.380	-	-	240	1,699	7.0792	4.237	-	4.349	-	-	407	4.1713	0.00%
2010-11-19	0	7.190	7.190	7.300	7.180	7.180	3,000	21,540	7.1800	4.237	4.237	4.301	4.231	4.231	5,091	4.2307	-0.28%
2010-11-18	0	7.210	7.210	7.300	7.180	7.200	15,000	107,720	7.1813	4.248	4.248	4.301	4.231	4.243	25,457	4.2315	0.14%
2010-11-17	0	7.200	7.200	7.300	7.200	7.200	1,000	7,200	7.2000	4.243	4.243	4.301	4.243	4.243	1,697	4.2425	-1.10%
2010-11-16	0	7.280	7.260	7.450	7.280	7.290	6,000	43,690	7.2817	4.290	4.278	4.390	4.290	4.296	10,183	4.2906	-0.27%
2010-11-15	0	7.300	7.280	7.470	7.300	7.300	12,000	87,600	7.3000	4.301	4.290	4.402	4.301	4.301	20,365	4.3014	-0.41%
2010-11-12	0	7.330	7.330	7.480	7.330	7.330	3,000	21,990	7.3300	4.319	4.319	4.408	4.319	4.319	5,091	4.3191	-2.01%
2010-11-11	0	7.480	7.330	7.480	-	-	0	0	-	4.408	4.319	4.408	-	-	0	-	-0.13%
2010-11-10	0	7.490	7.320	7.490	7.490	7.490	19,000	142,310	7.4900	4.413	4.313	4.413	4.413	4.413	32,245	4.4134	0.00%
2010-11-09	0	7.490	7.350	7.490	7.300	7.490	57,750	424,223	7.3459	4.413	4.331	4.413	4.301	4.413	98,008	4.3285	2.32%
2010-11-08	0	7.420	7.420	7.450	7.400	7.490	21,000	156,810	7.4671	4.313	4.313	4.331	4.302	4.354	36,126	4.3406	-0.80%
2010-11-05	0	7.480	7.480	7.490	7.420	7.600	34,000	253,950	7.4691	4.348	4.348	4.354	4.313	4.418	58,490	4.3418	-0.27%
2010-11-04	0	7.500	7.480	7.540	7.500	7.580	27,000	203,420	7.5341	4.360	4.348	4.383	4.360	4.406	46,448	4.3795	-0.66%
2010-11-03	0	7.550	7.400	7.550	7.550	7.550	1,000	7,550	7.5500	4.389	4.302	4.389	4.389	4.389	1,720	4.3888	0.94%
2010-11-02	0	7.480	7.450	7.500	7.460	7.510	77,877	582,988	7.4860	4.348	4.331	4.360	4.336	4.366	133,971	4.3516	-0.27%
2010-11-01	0	7.500	7.500	7.590	7.500	7.500	4,950	37,059	7.4867	4.360	4.360	4.412	4.360	4.360	8,515	4.3520	-1.06%
2010-10-29	0	7.580	7.500	7.650	7.580	7.600	10,000	75,900	7.5900	4.406	4.360	4.447	4.406	4.418	17,203	4.4120	-0.79%
2010-10-28	0	7.640	7.500	7.640	7.500	7.650	23,000	173,930	7.5622	4.441	4.360	4.441	4.360	4.447	39,567	4.3959	1.87%
2010-10-27	0	7.500	7.500	7.700	7.500	7.500	10,000	75,000	7.5000	4.360	4.360	4.476	4.360	4.360	17,203	4.3597	-1.96%
2010-10-26	0	7.650	7.650	7.700	7.390	7.500	71,000	529,000	7.4507	4.447	4.447	4.476	4.296	4.360	122,141	4.3311	2.00%
2010-10-25	0	7.500	7.360	7.500	-	-	0	0	-	4.360	4.278	4.360	-	-	0	-	0.00%
2010-10-22	0	7.500	7.400	7.550	7.500	7.500	10,000	75,000	7.5000	4.360	4.302	4.389	4.360	4.360	17,203	4.3597	-1.32%
2010-10-21	0	7.600	7.410	7.600	7.350	7.600	34,000	252,000	7.4118	4.418	4.307	4.418	4.273	4.418	58,490	4.3084	2.70%
2010-10-20	0	7.400	7.380	7.480	7.400	7.500	28,000	209,500	7.4821	4.302	4.290	4.348	4.302	4.360	48,168	4.3493	-1.07%
2010-10-19	0	7.480	7.460	7.500	7.400	7.500	31,000	230,300	7.4290	4.348	4.336	4.360	4.302	4.360	53,329	4.3185	1.08%
2010-10-18	0	7.400	7.400	7.500	7.400	7.400	10,298	76,179	7.3975	4.302	4.302	4.360	4.302	4.302	17,716	4.3001	-1.07%
2010-10-15	0	7.480	7.480	7.500	7.300	7.300	4,000	29,200	7.3000	4.348	4.348	4.360	4.243	4.243	6,881	4.2435	0.67%
2010-10-14	0	7.430	7.290	7.450	7.300	7.450	40,000	293,770	7.3443	4.319	4.238	4.331	4.243	4.331	68,812	4.2692	0.00%
2010-10-13	0	7.430	7.150	7.430	7.200	7.430	53,000	391,360	7.3842	4.319	4.156	4.319	4.185	4.319	91,175	4.2924	1.92%
2010-10-12	0	7.290	7.100	7.360	7.100	7.350	50,000	364,080	7.2816	4.238	4.127	4.278	4.127	4.273	86,015	4.2328	0.69%
2010-10-11	0	7.240	7.120	7.240	-	-	0	0	-	4.209	4.139	4.209	-	-	0	-	-0.14%
2010-10-08	0	7.250	7.250	7.280	7.100	7.300	15,647	111,698	7.1386	4.214	4.214	4.232	4.127	4.243	26,917	4.1497	-0.28%
2010-10-07	0	7.270	7.110	7.270	6.850	7.270	171,965	1,201,001	6.9840	4.226	4.133	4.226	3.982	4.226	295,830	4.0598	6.91%
2010-10-06	0	6.800	6.800	6.850	6.800	6.850	4,000	27,300	6.8250	3.953	3.953	3.982	3.953	3.982	6,881	3.9674	-1.02%
2010-10-05	0	6.870	6.810	6.870	6.800	6.870	20,000	136,700	6.8350	3.994	3.959	3.994	3.953	3.994	34,406	3.9732	1.03%
2010-10-04	0	6.800	6.750	6.800	6.780	6.870	102,000	696,210	6.8256	3.953	3.924	3.953	3.941	3.994	175,470	3.9677	-1.02%
2010-09-30	0	6.870	6.750	6.880	6.860	6.870	53,000	363,690	6.8621	3.994	3.924	3.999	3.988	3.994	91,175	3.9889	0.15%
2010-09-29	0	6.860	6.800	6.870	6.800	6.870	142,617	977,779	6.8560	3.988	3.953	3.994	3.953	3.994	245,343	3.9854	1.63%
2010-09-28	0	6.750	6.750	6.880	6.750	6.750	3,000	20,250	6.7500	3.924	3.924	3.999	3.924	3.924	5,161	3.9238	-1.75%
2010-09-27	0	6.870	6.730	6.870	-	-	0	0	-	3.994	3.912	3.994	-	-	0	-	0.00%
2010-09-24	0	6.870	6.730	6.880	-	-	1,000	6,870	6.8700	3.994	3.912	3.999	-	-	1,720	3.9935	0.59%
2010-09-22	0	6.830	6.730	6.860	-	-	0	0	-	3.970	3.912	3.988	-	-	0	-	0.00%
2010-09-21	0	6.830	6.770	6.830	6.800	6.850	6,000	40,850	6.8083	3.970	3.935	3.970	3.953	3.982	10,322	3.9577	1.49%
2010-09-20	0	6.730	6.730	6.850	6.730	6.860	25,000	169,540	6.7816	3.912	3.912	3.982	3.912	3.988	43,007	3.9421	-1.61%
2010-09-17	0	6.840	6.750	6.840	6.850	6.850	1,000	6,850	6.8500	3.976	3.924	3.976	3.982	3.982	1,720	3.9819	-0.44%
2010-09-16	0	6.870	6.700	6.870	-	-	0	0	-	3.994	3.895	3.994	-	-	0	-	0.00%
2010-09-15	0	6.870	6.700	6.870	-	-	0	0	-	3.994	3.895	3.994	-	-	0	-	0.00%
2010-09-14	0	6.870	6.870	6.880	6.700	6.850	5,000	33,950	6.7900	3.994	3.994	3.999	3.895	3.982	8,601	3.9470	0.29%
2010-09-13	0	6.850	6.650	6.850	6.850	6.850	1,000	6,850	6.8500	3.982	3.866	3.982	3.982	3.982	1,720	3.9819	3.01%
2010-09-10	0	6.650	6.650	6.790	6.650	6.810	37,000	246,510	6.6624	3.866	3.866	3.947	3.866	3.959	63,651	3.8729	-2.78%
2010-09-09	0	6.840	6.700	6.840	6.700	6.840	6,493	43,594	6.7140	3.976	3.895	3.976	3.895	3.976	11,170	3.9028	-0.15%
2010-09-08	0	6.850	6.700	6.850	6.850	6.850	1,000	6,850	6.8500	3.982	3.895	3.982	3.982	3.982	1,720	3.9819	0.74%
2010-09-07	0	6.800	6.800	6.850	6.630	6.800	30,000	200,740	6.6913	3.953	3.953	3.982	3.854	3.953	51,609	3.8897	0.89%
2010-09-06	0	6.740	6.650	6.740	6.700	6.750	7,000	46,990	6.7129	3.918	3.866	3.918	3.895	3.924	12,042	3.9022	2.12%
2010-09-03	0	6.600	6.550	6.650	6.600	6.600	12,000	79,200	6.6000	3.837	3.807	3.866	3.837	3.837	20,643	3.8366	-1.20%
2010-09-02	0	6.680	6.600	6.750	-	-	0	0	-	3.883	3.837	3.924	-	-	0	-	0.00%
2010-09-01	0	6.680	6.550	6.730	-	-	0	0	-	3.883	3.807	3.912	-	-	0	-	0.00%
2010-08-31	0	6.680	6.550	6.690	-	-	0	0	-	3.883	3.807	3.889	-	-	0	-	0.00%
2010-08-30	0	6.680	6.680	6.710	6.600	6.600	15,000	99,000	6.6000	3.883	3.883	3.901	3.837	3.837	25,804	3.8366	0.45%
2010-08-27	0	6.650	6.620	6.700	6.650	6.710	21,000	140,460	6.6886	3.866	3.848	3.895	3.866	3.901	36,126	3.8880	-0.75%
2010-08-26	0	6.700	6.600	6.700	6.700	6.710	22,000	147,440	6.7018	3.895	3.837	3.895	3.895	3.901	37,846	3.8957	-1.47%
2010-08-25	0	6.800	6.700	6.800	6.820	6.870	17,000	116,590	6.8582	3.953	3.895	3.953	3.964	3.994	29,245	3.9867	-1.02%
2010-08-24	0	6.870	6.750	6.870	6.870	6.870	16,000	109,920	6.8700	3.994	3.924	3.994	3.994	3.994	27,525	3.9935	0.15%
2010-08-23	0	6.860	-	6.860	6.860	6.860	1,000	6,860	6.8600	3.988	-	3.988	3.988	3.988	1,720	3.9877	-0.29%
2010-08-20	0	6.880	-	6.880	-	-	0	0	-	3.999	-	3.999	-	-	0	-	0.00%
2010-08-19	0	6.880	6.800	6.880	-	-	0	0	-	3.999	3.953	3.999	-	-	0	-	0.00%
2010-08-18	0	6.880	6.750	6.880	6.880	6.880	3,000	20,640	6.8800	3.999	3.924	3.999	3.999	3.999	5,161	3.9993	0.44%
2010-08-17	0	6.850	6.750	6.880	6.850	6.850	20,000	137,000	6.8500	3.982	3.924	3.999	3.982	3.982	34,406	3.9819	0.74%
2010-08-16	0	6.800	6.700	6.880	-	-	0	0	-	3.953	3.895	3.999	-	-	0	-	0.00%
2010-08-13	0	6.800	-	6.850	-	-	0	0	-	3.953	-	3.982	-	-	0	-	0.00%
2010-08-12	0	6.800	-	6.850	-	-	0	0	-	3.953	-	3.982	-	-	0	-	0.00%
2010-08-11	0	6.800	-	6.870	-	-	0	0	-	3.953	-	3.994	-	-	0	-	0.00%
2010-08-10	0	6.800	6.700	6.870	6.800	6.870	12,000	81,670	6.8058	3.953	3.895	3.994	3.953	3.994	20,643	3.9562	0.00%
2010-08-09	0	6.800	-	6.870	-	-	0	0	-	3.953	-	3.994	-	-	0	-	0.00%
2010-08-06	0	6.800	-	6.800	-	-	0	0	-	3.953	-	3.953	-	-	0	-	0.00%
2010-08-05	0	6.800	6.050	6.820	-	-	86	585	6.8023	3.953	3.517	3.964	-	-	148	3.9542	0.00%
2010-08-04	0	6.800	6.800	6.820	6.680	6.680	1,002	6,694	6.6806	3.953	3.953	3.964	3.883	3.883	1,724	3.8834	-0.87%
2010-08-03	0	6.860	6.700	6.860	-	-	0	0	-	3.988	3.895	3.988	-	-	0	-	-0.29%
2010-08-02	0	6.880	-	6.880	-	-	0	0	-	3.999	-	3.999	-	-	0	-	0.00%
2010-07-30	0	6.880	6.780	6.880	6.880	6.880	1,000	6,880	6.8800	3.999	3.941	3.999	3.999	3.999	1,720	3.9993	0.00%
2010-07-29	0	6.880	6.780	6.880	6.860	6.880	22,000	151,120	6.8691	3.999	3.941	3.999	3.988	3.999	37,846	3.9930	0.29%
2010-07-28	0	6.860	6.810	6.860	6.830	6.860	58,271	398,423	6.8374	3.988	3.959	3.988	3.970	3.988	100,243	3.9746	0.29%
2010-07-27	0	6.840	6.820	6.860	6.820	6.840	75,000	511,900	6.8253	3.976	3.964	3.988	3.964	3.976	129,022	3.9675	0.29%
2010-07-26	0	6.820	6.730	6.820	-	-	0	0	-	3.964	3.912	3.964	-	-	0	-	0.00%
2010-07-23	0	6.820	6.780	6.820	6.760	6.820	102,500	694,825	6.7788	3.964	3.941	3.964	3.930	3.964	176,330	3.9405	1.79%
2010-07-22	0	6.700	-	6.760	-	-	0	0	-	3.895	-	3.930	-	-	0	-	0.00%
2010-07-21	0	6.700	6.600	6.760	-	-	0	0	-	3.895	3.837	3.930	-	-	0	-	0.00%
2010-07-20	0	6.700	6.700	6.760	6.700	6.700	2,000	13,400	6.7000	3.895	3.895	3.930	3.895	3.895	3,441	3.8947	0.00%
2010-07-19	0	6.700	-	6.750	-	-	0	0	-	3.895	-	3.924	-	-	0	-	0.00%
2010-07-16	0	6.700	6.600	6.750	-	-	0	0	-	3.895	3.837	3.924	-	-	0	-	0.00%
2010-07-15	0	6.700	6.600	6.730	-	-	0	0	-	3.895	3.837	3.912	-	-	0	-	0.00%
2010-07-14	0	6.700	6.650	6.750	6.700	6.700	6,000	40,200	6.7000	3.895	3.866	3.924	3.895	3.895	10,322	3.8947	-0.59%
2010-07-13	0	6.740	6.650	6.760	-	-	0	0	-	3.918	3.866	3.930	-	-	0	-	0.00%
2010-07-12	0	6.740	-	6.760	-	-	48	324	6.7500	3.918	-	3.930	-	-	83	3.9238	0.00%
2010-07-09	0	6.740	-	6.760	-	-	0	0	-	3.918	-	3.930	-	-	0	-	0.00%
2010-07-08	0	6.740	6.650	6.760	-	-	0	0	-	3.918	3.866	3.930	-	-	0	-	0.00%
2010-07-07	0	6.740	-	6.760	-	-	0	0	-	3.918	-	3.930	-	-	0	-	0.00%
2010-07-06	0	6.740	6.650	6.760	-	-	0	0	-	3.918	3.866	3.930	-	-	0	-	0.00%
2010-07-05	0	6.740	6.680	6.750	-	-	0	0	-	3.918	3.883	3.924	-	-	0	-	0.00%
2010-07-02	0	6.740	6.710	6.750	6.720	6.740	59,000	397,080	6.7302	3.918	3.901	3.924	3.906	3.918	101,497	3.9122	0.45%
2010-06-30	0	6.710	6.600	6.710	-	-	0	0	-	3.901	3.837	3.901	-	-	0	-	0.00%
2010-06-29	0	6.710	6.580	6.720	-	-	0	0	-	3.901	3.825	3.906	-	-	0	-	0.00%
2010-06-28	0	6.710	6.650	6.710	6.710	6.710	20,000	134,200	6.7100	3.901	3.866	3.901	3.901	3.901	34,406	3.9005	0.00%
2010-06-25	0	6.710	6.650	6.710	-	-	0	0	-	3.901	3.866	3.901	-	-	0	-	0.00%
2010-06-24	0	6.710	6.650	6.710	-	-	0	0	-	3.901	3.866	3.901	-	-	0	-	0.00%
2010-06-23	0	6.710	6.650	6.710	-	-	0	0	-	3.901	3.866	3.901	-	-	0	-	0.00%
2010-06-22	0	6.710	6.680	6.710	6.690	6.720	7,000	46,890	6.6986	3.901	3.883	3.901	3.889	3.906	12,042	3.8939	0.15%
2010-06-21	0	6.700	6.650	6.700	6.690	6.700	14,000	93,670	6.6907	3.895	3.866	3.895	3.889	3.895	24,084	3.8893	0.15%
2010-06-18	0	6.690	6.600	6.700	6.650	6.700	43,000	287,660	6.6898	3.889	3.837	3.895	3.866	3.895	73,973	3.8887	0.60%
2010-06-17	0	6.650	6.560	6.650	6.650	6.650	2,000	13,300	6.6500	3.866	3.813	3.866	3.866	3.866	3,441	3.8656	-0.45%
2010-06-15	0	6.680	6.680	6.700	6.520	6.700	8,000	52,420	6.5525	3.883	3.883	3.895	3.790	3.895	13,762	3.8089	0.00%
2010-06-14	0	6.680	6.550	6.680	-	-	0	0	-	3.883	3.807	3.883	-	-	0	-	0.00%
2010-06-11	0	6.680	6.500	6.680	6.590	6.700	22,000	145,990	6.6359	3.883	3.778	3.883	3.831	3.895	37,846	3.8574	1.37%
2010-06-10	0	6.590	6.550	6.630	6.590	6.590	20,000	131,800	6.5900	3.831	3.807	3.854	3.831	3.831	34,406	3.8307	-0.15%
2010-06-09	0	6.600	6.500	6.600	6.600	6.600	10,000	66,000	6.6000	3.837	3.778	3.837	3.837	3.837	17,203	3.8366	0.00%
2010-06-08	0	6.600	6.550	6.630	6.500	6.600	38,000	248,350	6.5355	3.837	3.807	3.854	3.778	3.837	65,371	3.7991	0.76%
2010-06-07	0	6.550	6.400	6.550	-	-	0	0	-	3.807	3.720	3.807	-	-	0	-	-0.46%
2010-06-04	0	6.580	6.400	6.580	6.450	6.580	11,000	71,280	6.4800	3.825	3.720	3.825	3.749	3.825	18,923	3.7668	0.46%
2010-06-03	0	6.550	6.500	6.580	-	-	0	0	-	3.807	3.778	3.825	-	-	0	-	0.00%
2010-06-02	0	6.550	6.500	6.550	6.550	6.600	11,000	72,100	6.5545	3.807	3.778	3.807	3.807	3.837	18,923	3.8101	0.00%
2010-06-01	0	6.550	6.550	6.590	6.450	6.590	4,000	26,080	6.5200	3.807	3.807	3.831	3.749	3.831	6,881	3.7901	-0.61%
2010-05-31	0	6.590	6.350	6.590	6.590	6.590	1,000	6,590	6.5900	3.831	3.691	3.831	3.831	3.831	1,720	3.8307	1.54%
2010-05-28	0	6.490	6.350	6.490	6.000	6.540	85,600	521,930	6.0973	3.773	3.691	3.773	3.488	3.802	147,257	3.5444	8.17%
2010-05-27	0	6.000	5.950	6.000	5.990	6.000	87,000	521,970	5.9997	3.488	3.459	3.488	3.482	3.488	149,665	3.4876	0.00%
2010-05-26	0	6.000	5.900	6.000	5.960	6.100	56,000	335,980	5.9996	3.488	3.430	3.488	3.465	3.546	96,336	3.4876	-5.96%
2010-05-25	0	6.380	-	6.380	6.400	6.650	30,000	190,700	6.3567	3.709	-	3.709	3.720	3.866	51,609	3.6951	-4.63%
2010-05-24	0	6.690	6.600	6.700	6.600	6.690	53,000	352,600	6.6528	3.889	3.837	3.895	3.837	3.889	91,175	3.8673	0.15%
2010-05-20	0	6.680	6.520	6.680	6.680	6.680	10,000	66,800	6.6800	3.883	3.790	3.883	3.883	3.883	17,203	3.8831	0.00%
2010-05-19	0	6.680	6.530	6.700	6.550	6.680	19,000	126,410	6.6532	3.883	3.796	3.895	3.807	3.883	32,686	3.8675	1.21%
2010-05-18	0	6.600	6.580	6.700	6.600	6.700	30,000	198,910	6.6303	3.837	3.825	3.895	3.837	3.895	51,609	3.8542	-1.79%
2010-05-17	0	6.720	6.720	6.730	6.600	6.600	5,000	33,000	6.6000	3.906	3.906	3.912	3.837	3.837	8,601	3.8366	-0.15%
2010-05-14	0	6.730	6.620	6.730	6.730	6.730	1,000	6,730	6.7300	3.912	3.848	3.912	3.912	3.912	1,720	3.9121	-0.15%
2010-05-13	0	6.740	6.600	6.740	6.700	6.750	24,000	161,190	6.7163	3.918	3.837	3.918	3.895	3.924	41,287	3.9041	1.35%
2010-05-12	0	6.650	6.600	6.700	-	-	0	0	-	3.866	3.837	3.895	-	-	0	-	0.00%
2010-05-11	0	6.650	6.600	6.700	6.650	6.750	16,000	106,500	6.6563	3.866	3.837	3.895	3.866	3.924	27,525	3.8693	-0.89%
2010-05-10	0	6.710	6.650	6.750	6.710	6.750	5,000	33,620	6.7240	3.901	3.866	3.924	3.901	3.924	8,601	3.9086	0.00%
2010-05-07	0	6.710	6.620	6.710	6.690	6.720	26,000	174,390	6.7073	3.901	3.848	3.901	3.889	3.906	44,728	3.8989	1.67%
2010-05-06	0	6.600	6.600	6.770	6.600	6.800	27,000	182,170	6.7470	3.837	3.837	3.935	3.837	3.953	46,448	3.9220	-1.35%
2010-05-05	0	6.690	6.550	6.690	6.600	6.710	12,000	79,310	6.6092	3.889	3.807	3.889	3.837	3.901	20,643	3.8419	-0.89%
2010-05-04	0	6.750	6.630	6.750	6.750	6.750	5,000	33,750	6.7500	3.924	3.854	3.924	3.924	3.924	8,601	3.9238	0.00%
2010-05-03	0	6.750	6.600	6.750	6.750	6.750	4,000	27,000	6.7500	3.924	3.837	3.924	3.924	3.924	6,881	3.9238	0.00%
2010-04-30	0	6.750	6.710	6.750	6.750	6.750	8,000	54,000	6.7500	3.924	3.901	3.924	3.924	3.924	13,762	3.9238	0.00%
2010-04-29	0	6.750	6.620	6.750	-	-	0	0	-	3.924	3.848	3.924	-	-	0	-	0.00%
2010-04-28	0	6.750	6.700	6.750	6.750	6.780	36,000	243,030	6.7508	3.924	3.895	3.924	3.924	3.941	61,930	3.9242	0.30%
2010-04-27	0	6.730	6.630	6.740	6.680	6.730	59,000	395,270	6.6995	3.912	3.854	3.918	3.883	3.912	101,497	3.8944	1.20%
2010-04-26	0	6.650	6.650	6.780	6.650	6.670	53,300	354,680	6.6544	3.866	3.866	3.941	3.866	3.877	91,691	3.8682	-0.15%
2010-04-23	0	6.660	6.660	6.750	6.620	6.630	40,000	265,000	6.6250	3.871	3.871	3.924	3.848	3.854	68,812	3.8511	-0.60%
2010-04-22	0	6.700	6.700	6.780	6.660	6.790	27,000	180,350	6.6796	3.895	3.895	3.941	3.871	3.947	46,448	3.8828	-1.33%
2010-04-21	0	6.790	6.700	6.790	6.750	6.790	11,000	74,290	6.7536	3.947	3.895	3.947	3.924	3.947	18,923	3.9259	0.00%
2010-04-20	0	6.790	6.660	6.790	6.800	6.800	1,000	6,800	6.8000	3.947	3.871	3.947	3.953	3.953	1,720	3.9528	0.59%
2010-04-19	0	6.750	6.660	6.750	6.700	6.830	44,000	295,550	6.7170	3.924	3.871	3.924	3.895	3.970	75,693	3.9046	-0.74%
2010-04-16	0	6.800	6.730	6.820	6.800	6.820	13,000	88,420	6.8015	3.953	3.912	3.964	3.953	3.964	22,364	3.9537	-0.44%
2010-04-15	0	6.830	6.800	6.830	6.800	6.830	27,000	183,720	6.8044	3.970	3.953	3.970	3.953	3.970	46,448	3.9554	0.59%
2010-04-14	0	6.790	6.700	6.790	6.800	6.800	1,000	6,800	6.8000	3.947	3.895	3.947	3.953	3.953	1,720	3.9528	1.04%
2010-04-13	0	6.720	6.720	6.800	6.700	6.810	93,000	625,400	6.7247	3.906	3.906	3.953	3.895	3.959	159,987	3.9091	-1.47%
2010-04-12	0	6.820	6.760	6.820	6.720	6.850	49,000	330,980	6.7547	3.964	3.930	3.964	3.906	3.982	84,294	3.9265	0.74%
2010-04-09	0	6.770	6.770	6.800	6.770	6.850	60,980	415,306	6.8105	3.935	3.935	3.953	3.935	3.982	104,903	3.9589	-1.74%
2010-04-08	0	6.890	6.800	6.900	6.700	6.900	251,647	1,707,053	6.7835	4.005	3.953	4.011	3.895	4.011	432,906	3.9432	1.92%
2010-04-07	0	6.760	6.700	6.760	6.700	6.820	24,000	162,380	6.7658	3.930	3.895	3.930	3.895	3.964	41,287	3.9330	0.90%
2010-04-01	0	6.700	6.630	6.750	6.700	6.760	8,000	53,660	6.7075	3.895	3.854	3.924	3.895	3.930	13,762	3.8991	0.00%
2010-03-31	0	6.700	6.620	6.700	6.610	6.760	12,000	79,890	6.6575	3.895	3.848	3.895	3.842	3.930	20,643	3.8700	-0.45%
2010-03-30	0	6.730	6.650	6.770	-	-	0	0	-	3.912	3.866	3.935	-	-	0	-	0.00%
2010-03-29	0	6.730	6.660	6.750	6.650	6.730	47,075	314,385	6.6784	3.912	3.871	3.924	3.866	3.912	80,983	3.8821	0.45%
2010-03-26	0	6.700	6.700	6.720	6.700	6.710	25,000	167,600	6.7040	3.895	3.895	3.906	3.895	3.901	43,007	3.8970	-0.15%
2010-03-25	0	6.710	6.710	6.720	6.650	6.710	70,000	468,500	6.6929	3.901	3.901	3.906	3.866	3.901	120,420	3.8905	0.00%
2010-03-24	0	6.710	6.660	6.720	6.690	6.710	58,000	389,090	6.7084	3.901	3.871	3.906	3.889	3.901	99,777	3.8996	0.30%
2010-03-23	0	6.690	6.680	6.720	6.680	6.750	40,000	267,850	6.6963	3.889	3.883	3.906	3.883	3.924	68,812	3.8925	0.15%
2010-03-22	0	6.680	6.600	6.710	-	-	0	0	-	3.883	3.837	3.901	-	-	0	-	0.00%
2010-03-19	0	6.680	6.580	6.680	6.600	6.700	24,000	158,980	6.6242	3.883	3.825	3.883	3.837	3.895	41,287	3.8506	-0.30%
2010-03-18	0	6.700	6.630	6.700	6.630	6.700	15,000	99,760	6.6507	3.895	3.854	3.895	3.854	3.895	25,804	3.8660	-0.59%
2010-03-17	0	6.740	6.650	6.740	6.630	6.740	8,000	53,510	6.6888	3.918	3.866	3.918	3.854	3.918	13,762	3.8882	0.45%
2010-03-16	0	6.710	6.650	6.710	6.600	6.750	21,000	139,800	6.6571	3.901	3.866	3.901	3.837	3.924	36,126	3.8698	0.30%
2010-03-15	0	6.750	6.750	6.820	6.700	6.820	13,000	88,290	6.7915	3.889	3.889	3.929	3.860	3.929	22,564	3.9128	-1.03%
2010-03-12	0	6.820	6.740	6.820	6.680	6.820	54,250	365,180	6.7314	3.929	3.883	3.929	3.849	3.929	94,163	3.8782	0.00%
2010-03-11	0	6.820	6.750	6.820	6.730	6.820	31,000	209,640	6.7626	3.929	3.889	3.929	3.877	3.929	53,807	3.8961	0.00%
2010-03-10	0	6.820	6.730	6.820	6.730	6.820	31,000	209,970	6.7732	3.929	3.877	3.929	3.877	3.929	53,807	3.9023	0.74%
2010-03-09	0	6.770	6.650	6.770	6.650	6.780	7,000	46,680	6.6686	3.900	3.831	3.900	3.831	3.906	12,150	3.8420	1.80%
2010-03-08	0	6.650	6.650	6.780	6.650	6.650	4,000	26,600	6.6500	3.831	3.831	3.906	3.831	3.831	6,943	3.8313	-1.48%
2010-03-05	0	6.750	6.680	6.750	6.700	6.750	7,000	47,090	6.7271	3.889	3.849	3.889	3.860	3.889	12,150	3.8757	-0.15%
2010-03-04	0	6.760	6.600	6.760	6.700	6.760	26,000	174,880	6.7262	3.895	3.802	3.895	3.860	3.895	45,129	3.8751	2.42%
2010-03-03	0	6.600	6.580	6.640	6.450	6.700	127,000	838,880	6.6054	3.802	3.791	3.826	3.716	3.860	220,436	3.8055	3.12%
2010-03-02	0	6.400	6.330	6.500	6.280	6.400	30,000	190,930	6.3643	3.687	3.647	3.745	3.618	3.687	52,072	3.6667	1.59%
2010-03-01	0	6.300	6.300	6.370	6.300	6.330	136,000	856,920	6.3009	3.630	3.630	3.670	3.630	3.647	236,058	3.6301	-0.63%
2010-02-26	0	6.340	6.340	6.370	6.340	6.380	25,000	158,770	6.3508	3.653	3.653	3.670	3.653	3.676	43,393	3.6589	-0.63%
2010-02-25	0	6.380	6.380	6.400	6.300	6.410	4,000	25,380	6.3450	3.676	3.676	3.687	3.630	3.693	6,943	3.6555	0.47%
2010-02-24	0	6.350	6.300	6.380	6.350	6.350	1,000	6,350	6.3500	3.658	3.630	3.676	3.658	3.658	1,736	3.6584	0.00%
2010-02-23	0	6.350	6.330	6.380	6.350	6.410	25,000	158,990	6.3596	3.658	3.647	3.676	3.658	3.693	43,393	3.6640	-0.94%
2010-02-22	0	6.410	6.380	6.410	6.300	6.410	46,000	291,420	6.3352	3.693	3.676	3.693	3.630	3.693	79,843	3.6499	0.94%
2010-02-19	0	6.350	6.250	6.350	-	-	0	0	-	3.658	3.601	3.658	-	-	0	-	-0.47%
2010-02-18	0	6.380	6.330	6.410	6.370	6.380	24,000	153,100	6.3792	3.676	3.647	3.693	3.670	3.676	41,657	3.6752	0.00%
2010-02-17	0	6.380	6.300	6.400	6.200	6.380	36,125	226,790	6.2779	3.676	3.630	3.687	3.572	3.676	62,703	3.6169	2.90%
2010-02-12	0	6.200	6.110	6.200	6.100	6.200	64,000	392,720	6.1363	3.572	3.520	3.572	3.514	3.572	111,086	3.5353	3.33%
2010-02-11	0	6.000	5.950	6.000	6.000	6.030	25,000	150,090	6.0036	3.457	3.428	3.457	3.457	3.474	43,393	3.4589	0.84%
2010-02-10	0	5.950	5.950	6.050	5.900	5.940	10,000	59,320	5.9320	3.428	3.428	3.486	3.399	3.422	17,357	3.4176	-1.33%
2010-02-09	0	6.030	5.850	6.020	5.900	6.030	100,850	601,577	5.9651	3.474	3.370	3.468	3.399	3.474	175,047	3.4367	3.97%
2010-02-08	0	5.800	5.760	5.900	5.750	5.900	6,000	34,700	5.7833	3.342	3.319	3.399	3.313	3.399	10,414	3.3320	-0.85%
2010-02-05	0	5.850	5.780	5.850	5.850	6.000	24,000	143,120	5.9633	3.370	3.330	3.370	3.370	3.457	41,657	3.4357	0.69%
2010-02-04	0	5.810	5.810	5.820	5.810	5.860	224,000	1,302,820	5.8162	3.347	3.347	3.353	3.347	3.376	388,801	3.3509	1.75%
2010-02-03	0	5.710	5.650	5.720	5.710	5.730	6,000	34,280	5.7133	3.290	3.255	3.295	3.290	3.301	10,414	3.2916	1.78%
2010-02-02	0	5.610	5.550	5.700	5.550	5.700	124,000	700,340	5.6479	3.232	3.198	3.284	3.198	3.284	215,229	3.2539	-0.71%
2010-02-01	0	5.650	5.500	5.650	5.500	5.650	14,000	77,150	5.5107	3.255	3.169	3.255	3.169	3.255	24,300	3.1749	4.63%
2010-01-29	0	5.400	5.400	5.550	5.400	5.400	3,000	16,200	5.4000	3.111	3.111	3.198	3.111	3.111	5,207	3.1111	-1.82%
2010-01-28	0	5.500	5.450	5.700	5.450	5.500	31,000	170,200	5.4903	3.169	3.140	3.284	3.140	3.169	53,807	3.1631	0.00%
2010-01-27	0	5.500	5.450	5.700	5.500	5.500	2,000	11,000	5.5000	3.169	3.140	3.284	3.169	3.169	3,471	3.1687	-0.90%
2010-01-26	0	5.550	5.450	5.600	5.550	5.600	55,000	306,450	5.5718	3.198	3.140	3.226	3.198	3.226	95,465	3.2101	-2.29%
2010-01-25	0	5.680	5.550	5.690	-	-	0	0	-	3.272	3.198	3.278	-	-	0	-	0.00%
2010-01-22	0	5.680	5.600	5.750	5.590	5.680	79,000	445,400	5.6380	3.272	3.226	3.313	3.221	3.272	137,122	3.2482	0.53%
2010-01-21	0	5.650	5.650	5.720	5.610	5.770	115,000	651,630	5.6663	3.255	3.255	3.295	3.232	3.324	199,608	3.2646	-1.22%
2010-01-20	0	5.720	5.650	5.740	5.640	5.720	15,000	84,780	5.6520	3.295	3.255	3.307	3.249	3.295	26,036	3.2563	1.24%
2010-01-19	0	5.650	5.600	5.650	5.580	5.650	205,115	1,156,774	5.6396	3.255	3.226	3.255	3.215	3.255	356,022	3.2492	1.62%
2010-01-18	0	5.560	5.560	5.600	5.400	5.650	102,000	570,040	5.5886	3.203	3.203	3.226	3.111	3.255	177,043	3.2198	2.96%
2010-01-15	0	5.400	5.350	5.480	5.350	5.400	18,000	97,050	5.3917	3.111	3.082	3.157	3.082	3.111	31,243	3.1063	1.89%
2010-01-14	0	5.300	5.250	5.380	5.180	5.300	553,648	2,899,887	5.2378	3.053	3.025	3.100	2.984	3.053	960,978	3.0176	4.13%
2010-01-13	0	5.090	5.020	5.090	5.000	5.090	80,000	406,310	5.0789	2.933	2.892	2.933	2.881	2.933	138,858	2.9261	0.79%
2010-01-12	0	5.050	5.050	5.150	4.990	5.120	74,000	373,780	5.0511	2.909	2.909	2.967	2.875	2.950	128,443	2.9101	2.43%
2010-01-11	0	4.930	4.900	4.930	4.850	4.930	57,000	279,240	4.8989	2.840	2.823	2.840	2.794	2.840	98,936	2.8224	4.45%
2010-01-08	0	4.720	4.720	4.880	4.700	4.720	51,875	244,009	4.7038	2.719	2.719	2.812	2.708	2.719	90,040	2.7100	-0.21%
2010-01-07	0	4.730	4.730	4.760	4.730	4.760	34,000	161,440	4.7482	2.725	2.725	2.742	2.725	2.742	59,014	2.7356	0.42%
2010-01-06	0	4.710	4.710	4.780	4.650	4.850	83,000	390,790	4.7083	2.714	2.714	2.754	2.679	2.794	144,065	2.7126	1.29%
2010-01-05	0	4.650	4.600	4.650	4.560	4.650	30,000	138,100	4.6033	2.679	2.650	2.679	2.627	2.679	52,072	2.6521	1.09%
2010-01-04	0	4.600	4.560	4.600	4.420	4.600	156,200	699,760	4.4799	2.650	2.627	2.650	2.546	2.650	271,119	2.5810	3.60%
2009-12-31	0	4.440	4.330	4.440	4.300	4.440	1,368,000	5,884,890	4.3018	2.558	2.495	2.558	2.477	2.558	2,374,464	2.4784	0.91%
2009-12-30	0	4.400	4.400	4.430	4.390	4.430	105,000	462,080	4.4008	2.535	2.535	2.552	2.529	2.552	182,251	2.5354	0.92%
2009-12-29	0	4.360	4.360	4.400	4.350	4.360	12,000	52,220	4.3517	2.512	2.512	2.535	2.506	2.512	20,829	2.5071	-0.46%
2009-12-28	0	4.380	4.380	4.430	4.370	4.380	30,000	131,200	4.3733	2.523	2.523	2.552	2.518	2.523	52,072	2.5196	1.86%
2009-12-24	0	4.300	4.300	4.400	-	-	0	0	-	2.477	2.477	2.535	-	-	0	-	0.00%
2009-12-23	0	4.300	4.300	4.400	-	-	0	0	-	2.477	2.477	2.535	-	-	0	-	0.00%
2009-12-22	0	4.300	4.300	4.380	-	-	0	0	-	2.477	2.477	2.523	-	-	0	-	0.00%
2009-12-21	0	4.300	4.300	4.380	4.100	4.300	133,000	563,300	4.2353	2.477	2.477	2.523	2.362	2.477	230,851	2.4401	2.38%
2009-12-18	0	4.200	4.170	4.300	4.200	4.250	30,000	126,800	4.2267	2.420	2.402	2.477	2.420	2.449	52,072	2.4351	-2.33%
2009-12-17	0	4.300	4.250	4.300	4.300	4.300	68,000	292,400	4.3000	2.477	2.449	2.477	2.477	2.477	118,029	2.4774	-2.27%
2009-12-16	0	4.400	4.300	4.400	4.390	4.400	25,000	109,970	4.3988	2.535	2.477	2.535	2.529	2.535	43,393	2.5343	0.00%
2009-12-15	0	4.400	4.320	4.400	-	-	0	0	-	2.535	2.489	2.535	-	-	0	-	0.00%
2009-12-14	0	4.400	4.300	4.400	4.380	4.400	38,000	167,000	4.3947	2.535	2.477	2.535	2.523	2.535	65,957	2.5319	1.85%
2009-12-11	0	4.320	4.300	4.390	4.320	4.320	10,000	43,200	4.3200	2.489	2.477	2.529	2.489	2.489	17,357	2.4889	0.47%
2009-12-10	0	4.300	4.280	4.390	4.300	4.300	30,000	129,000	4.3000	2.477	2.466	2.529	2.477	2.477	52,072	2.4774	-1.60%
2009-12-09	0	4.370	4.370	4.400	4.300	4.400	18,000	77,700	4.3167	2.518	2.518	2.535	2.477	2.535	31,243	2.4870	-0.46%
2009-12-08	0	4.390	4.370	4.400	4.390	4.420	370,000	1,628,260	4.4007	2.529	2.518	2.535	2.529	2.546	642,216	2.5354	-0.23%
2009-12-07	0	4.400	4.350	4.400	4.400	4.400	74,000	325,600	4.4000	2.535	2.506	2.535	2.535	2.535	128,443	2.5350	0.00%
2009-12-04	0	4.400	4.400	4.440	4.380	4.400	31,000	136,200	4.3935	2.535	2.535	2.558	2.523	2.535	53,807	2.5313	0.00%
2009-12-03	0	4.400	4.300	4.440	-	-	500	2,100	4.2000	2.535	2.477	2.558	-	-	868	2.4197	0.00%
2009-12-02	0	4.400	4.310	4.400	4.400	4.400	20,000	88,000	4.4000	2.535	2.483	2.535	2.535	2.535	34,714	2.5350	0.00%
2009-12-01	0	4.400	4.300	4.400	4.400	4.400	54,396	239,224	4.3978	2.535	2.477	2.535	2.535	2.535	94,416	2.5337	2.33%
2009-11-30	0	4.300	4.250	4.400	-	-	0	0	-	2.477	2.449	2.535	-	-	0	-	0.00%
2009-11-27	0	4.300	4.150	4.300	4.300	4.400	100,000	435,000	4.3500	2.477	2.391	2.477	2.477	2.535	173,572	2.5062	0.00%
2009-11-26	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.477	2.449	2.477	2.477	2.477	3,471	2.4774	-0.46%
2009-11-25	0	4.320	4.260	4.400	4.250	4.350	232,000	999,640	4.3088	2.489	2.454	2.535	2.449	2.506	402,687	2.4824	-1.82%
2009-11-24	0	4.400	4.400	4.500	4.400	4.550	385,000	1,721,500	4.4714	2.535	2.535	2.593	2.535	2.621	668,252	2.5761	-3.30%
2009-11-23	0	4.550	4.550	4.800	4.550	4.550	1,000	4,550	4.5500	2.621	2.621	2.765	2.621	2.621	1,736	2.6214	0.00%
2009-11-20	0	4.550	4.550	4.800	4.550	4.550	35,000	159,250	4.5500	2.621	2.621	2.765	2.621	2.621	60,750	2.6214	-2.15%
2009-11-19	0	4.650	4.650	4.700	4.500	4.600	33,000	150,000	4.5455	2.679	2.679	2.708	2.593	2.650	57,279	2.6188	0.00%
2009-11-18	0	4.650	4.600	4.800	4.650	4.650	20,000	93,000	4.6500	2.679	2.650	2.765	2.679	2.679	34,714	2.6790	-2.72%
2009-11-17	0	4.780	4.620	4.780	4.830	4.830	4,000	19,320	4.8300	2.754	2.662	2.754	2.783	2.783	6,943	2.7827	0.63%
2009-11-16	0	4.750	-	4.750	4.710	4.780	50,125	237,081	4.7298	2.737	-	2.737	2.714	2.754	87,003	2.7250	1.50%
2009-11-13	0	4.680	4.500	4.680	4.550	4.680	87,450	402,523	4.6029	2.696	2.593	2.696	2.621	2.696	151,789	2.6519	2.18%
2009-11-12	0	4.580	4.500	4.580	-	-	0	0	-	2.639	2.593	2.639	-	-	0	-	0.00%
2009-11-11	0	4.580	4.500	4.580	4.580	4.580	1,000	4,580	4.5800	2.639	2.593	2.639	2.639	2.639	1,736	2.6387	-0.00%
2009-11-10	0	4.670	4.600	4.670	4.680	4.680	10,000	46,800	4.6800	2.639	2.599	2.639	2.644	2.644	17,698	2.6443	-0.43%
2009-11-09	0	4.690	4.500	4.690	-	-	0	0	-	2.650	2.543	2.650	-	-	0	-	0.00%
2009-11-06	0	4.690	4.640	4.700	4.690	4.690	10,000	46,900	4.6900	2.650	2.622	2.656	2.650	2.650	17,698	2.6500	0.00%
2009-11-05	0	4.690	4.690	4.700	4.630	4.690	19,000	88,990	4.6837	2.650	2.650	2.656	2.616	2.650	33,627	2.6464	0.00%
2009-11-04	0	4.690	4.630	4.700	-	-	0	0	-	2.650	2.616	2.656	-	-	0	-	0.00%
2009-11-03	0	4.690	4.600	4.690	4.730	4.730	22,000	104,060	4.7300	2.650	2.599	2.650	2.673	2.673	38,936	2.6726	-0.21%
2009-11-02	0	4.700	4.660	4.700	4.600	4.700	85,000	394,000	4.6353	2.656	2.633	2.656	2.599	2.656	150,435	2.6191	0.00%
2009-10-30	0	4.700	4.600	4.720	4.690	4.700	50,493	237,133	4.6964	2.656	2.599	2.667	2.650	2.656	89,364	2.6536	0.21%
2009-10-29	0	4.690	4.550	4.700	4.680	4.690	50,000	234,300	4.6860	2.650	2.571	2.656	2.644	2.650	88,491	2.6477	-0.21%
2009-10-28	0	4.700	4.500	4.700	4.700	4.730	51,000	240,300	4.7118	2.656	2.543	2.656	2.656	2.673	90,261	2.6623	0.00%
2009-10-27	0	4.700	4.600	4.750	-	-	0	0	-	2.656	2.599	2.684	-	-	0	-	0.00%
2009-10-23	0	4.700	4.680	4.700	4.650	4.700	47,000	219,700	4.6745	2.656	2.644	2.656	2.627	2.656	83,182	2.6412	2.17%
2009-10-22	0	4.600	4.580	4.700	4.600	4.600	20,000	92,000	4.6000	2.599	2.588	2.656	2.599	2.599	35,397	2.5991	0.00%
2009-10-21	0	4.600	4.600	4.700	-	-	0	0	-	2.599	2.599	2.656	-	-	0	-	0.00%
2009-10-20	0	4.600	4.550	4.700	4.600	4.600	4,000	18,400	4.6000	2.599	2.571	2.656	2.599	2.599	7,079	2.5991	0.44%
2009-10-19	0	4.580	4.580	4.680	-	-	0	0	-	2.588	2.588	2.644	-	-	0	-	0.66%
2009-10-16	0	4.550	4.550	4.650	4.400	4.580	41,000	181,680	4.4312	2.571	2.571	2.627	2.486	2.588	72,563	2.5038	-1.94%
2009-10-15	0	4.640	4.590	4.680	4.450	4.640	77,098	352,081	4.5667	2.622	2.593	2.644	2.514	2.622	136,450	2.5803	5.69%
2009-10-14	0	4.390	4.280	4.430	4.380	4.390	12,000	52,580	4.3817	2.480	2.418	2.503	2.475	2.480	21,238	2.4758	0.92%
2009-10-13	0	4.350	4.310	4.350	4.300	4.350	40,000	172,900	4.3225	2.458	2.435	2.458	2.430	2.458	70,793	2.4423	2.11%
2009-10-12	0	4.260	4.180	4.280	4.220	4.270	49,000	208,570	4.2565	2.407	2.362	2.418	2.384	2.413	86,722	2.4051	0.71%
2009-10-09	0	4.230	4.180	4.230	4.130	4.230	41,000	170,700	4.1634	2.390	2.362	2.390	2.334	2.390	72,563	2.3524	2.42%
2009-10-08	0	4.130	4.070	4.150	4.130	4.130	20,000	82,600	4.1300	2.334	2.300	2.345	2.334	2.334	35,397	2.3336	0.73%
2009-10-07	0	4.100	4.080	4.130	4.050	4.180	63,000	258,360	4.1010	2.317	2.305	2.334	2.288	2.362	111,499	2.3171	0.49%
2009-10-06	0	4.080	4.030	4.100	3.950	4.080	44,000	176,250	4.0057	2.305	2.277	2.317	2.232	2.305	77,872	2.2633	4.62%
2009-10-05	0	3.900	3.900	3.930	3.820	3.900	31,000	119,930	3.8687	2.204	2.204	2.221	2.158	2.204	54,865	2.1859	0.52%
2009-10-02	0	3.880	3.880	3.900	3.830	3.860	45,000	173,180	3.8484	2.192	2.192	2.204	2.164	2.181	79,642	2.1745	0.00%
2009-09-30	0	3.880	3.880	3.920	3.850	3.860	103,000	396,730	3.8517	2.192	2.192	2.215	2.175	2.181	182,292	2.1763	-0.26%
2009-09-29	0	3.890	3.890	3.900	3.870	3.950	67,000	259,750	3.8769	2.198	2.198	2.204	2.187	2.232	118,578	2.1905	1.04%
2009-09-28	0	3.850	3.830	3.900	3.850	3.850	50,000	192,500	3.8500	2.175	2.164	2.204	2.175	2.175	88,491	2.1754	-0.52%
2009-09-25	0	3.870	3.860	3.870	3.800	3.870	225,000	864,840	3.8437	2.187	2.181	2.187	2.147	2.187	398,211	2.1718	1.84%
2009-09-24	0	3.800	3.790	3.830	3.780	3.800	105,000	397,000	3.7810	2.147	2.141	2.164	2.136	2.147	185,832	2.1363	1.06%
2009-09-23	0	3.760	3.760	3.800	3.710	3.790	161,000	605,910	3.7634	2.125	2.125	2.147	2.096	2.141	284,942	2.1264	-0.27%
2009-09-22	0	3.770	3.760	3.830	3.730	3.800	190,000	715,850	3.7676	2.130	2.125	2.164	2.108	2.147	336,267	2.1288	1.34%
2009-09-21	0	3.720	3.720	3.790	3.710	3.750	7,000	26,130	3.7329	2.102	2.102	2.141	2.096	2.119	12,389	2.1092	-2.11%
2009-09-18	0	3.800	3.760	3.850	3.700	3.800	72,000	272,400	3.7833	2.147	2.125	2.175	2.091	2.147	127,428	2.1377	1.88%
2009-09-17	0	3.730	3.710	3.840	3.730	3.730	20,000	74,600	3.7300	2.108	2.096	2.170	2.108	2.108	35,397	2.1076	-0.53%
2009-09-16	0	3.750	3.750	3.800	3.700	3.750	55,000	204,700	3.7218	2.119	2.119	2.147	2.091	2.119	97,341	2.1029	1.35%
2009-09-15	0	3.700	3.700	3.790	3.700	3.700	1,000	3,700	3.7000	2.091	2.091	2.141	2.091	2.091	1,770	2.0906	0.00%
2009-09-14	0	3.700	3.660	3.780	3.650	3.700	52,000	192,350	3.6990	2.091	2.068	2.136	2.062	2.091	92,031	2.0901	-1.33%
2009-09-11	0	3.750	3.700	3.750	3.750	3.750	10,000	37,500	3.7500	2.119	2.091	2.119	2.119	2.119	17,698	2.1189	0.00%
2009-09-10	0	3.750	3.710	3.800	3.750	3.750	4,000	15,000	3.7500	2.119	2.096	2.147	2.119	2.119	7,079	2.1189	-0.79%
2009-09-09	0	3.780	3.760	3.800	-	-	0	0	-	2.136	2.125	2.147	-	-	0	-	0.00%
2009-09-08	0	3.780	3.780	3.820	3.750	3.800	49,000	184,600	3.7673	2.136	2.136	2.158	2.119	2.147	86,722	2.1287	-0.53%
2009-09-07	0	3.800	3.770	3.800	3.730	3.800	172,000	647,220	3.7629	2.147	2.130	2.147	2.108	2.147	304,410	2.1261	2.70%
2009-09-04	0	3.700	3.700	3.750	3.650	3.700	8,000	29,550	3.6938	2.091	2.091	2.119	2.062	2.091	14,159	2.0871	-1.33%
2009-09-03	0	3.750	3.700	3.850	3.740	3.750	60,000	224,950	3.7492	2.119	2.091	2.175	2.113	2.119	106,190	2.1184	0.00%
2009-09-02	0	3.750	3.650	3.750	3.600	3.750	138,000	498,860	3.6149	2.119	2.062	2.119	2.034	2.119	244,236	2.0425	1.35%
2009-09-01	0	3.700	3.650	3.750	3.450	3.700	158,000	564,240	3.5711	2.091	2.062	2.119	1.949	2.091	279,633	2.0178	7.25%
2009-08-31	0	3.450	3.400	3.500	3.450	3.540	92,000	319,350	3.4712	1.949	1.921	1.978	1.949	2.000	162,824	1.9613	-0.29%
2009-08-28	0	3.460	3.450	3.460	3.400	3.500	103,000	351,900	3.4165	1.955	1.949	1.955	1.921	1.978	182,292	1.9304	-1.14%
2009-08-27	0	3.500	3.500	3.600	3.500	3.500	30,000	105,000	3.5000	1.978	1.978	2.034	1.978	1.978	53,095	1.9776	4.48%
2009-08-26	0	3.350	3.350	3.500	3.300	3.350	50,000	168,200	3.3640	1.893	1.893	1.978	1.865	1.893	88,491	1.9008	1.52%
2009-08-25	0	3.300	3.250	-	3.250	3.300	4,000	13,100	3.2750	1.865	1.836	-	1.836	1.865	7,079	1.8505	0.00%
2009-08-24	0	3.300	3.300	-	-	-	0	0	-	1.865	1.865	-	-	-	0	-	0.00%
2009-08-21	0	3.300	3.300	3.450	3.300	3.300	30,000	99,000	3.3000	1.865	1.865	1.949	1.865	1.865	53,095	1.8646	1.54%
2009-08-20	0	3.250	3.220	-	-	-	0	0	-	1.836	1.819	-	-	-	0	-	0.00%
2009-08-19	0	3.250	3.250	-	3.250	3.250	5,445	17,652	3.2419	1.836	1.836	-	1.836	1.836	9,637	1.8317	-1.52%
2009-08-18	0	3.300	3.220	-	-	-	10,000	33,200	3.3200	1.865	1.819	-	-	-	17,698	1.8759	0.00%
2009-08-17	0	3.300	3.300	3.450	3.300	3.300	3,000	9,900	3.3000	1.865	1.865	1.949	1.865	1.865	5,309	1.8646	-1.20%
2009-08-14	0	3.340	3.150	-	3.340	3.340	10,000	33,400	3.3400	1.887	1.780	-	1.887	1.887	17,698	1.8872	1.21%
2009-08-13	0	3.300	3.300	3.390	3.300	3.300	10,000	33,000	3.3000	1.865	1.865	1.915	1.865	1.865	17,698	1.8646	0.00%
2009-08-12	0	3.300	3.300	3.400	3.280	3.400	210,000	689,550	3.2836	1.865	1.865	1.921	1.853	1.921	371,664	1.8553	-1.49%
2009-08-11	0	3.350	3.310	3.450	-	-	0	0	-	1.893	1.870	1.949	-	-	0	-	0.00%
2009-08-10	0	3.350	3.350	3.450	3.300	3.300	4,000	13,200	3.3000	1.893	1.893	1.949	1.865	1.865	7,079	1.8646	0.00%
2009-08-07	0	3.350	3.330	-	-	-	495	1,609	3.2505	1.893	1.882	-	-	-	876	1.8366	0.00%
2009-08-06	0	3.350	3.350	-	-	-	0	0	-	1.893	1.893	-	-	-	0	-	0.00%
2009-08-05	0	3.350	3.350	-	3.350	3.350	1,500	4,950	3.3000	1.893	1.893	-	1.893	1.893	2,655	1.8646	-2.90%
2009-08-04	0	3.450	3.450	-	3.450	3.450	7,000	24,150	3.4500	1.949	1.949	-	1.949	1.949	12,389	1.9493	1.47%
2009-08-03	0	3.400	3.350	3.500	3.400	3.400	6,000	20,400	3.4000	1.921	1.893	1.978	1.921	1.921	10,619	1.9211	0.00%
2009-07-31	0	3.400	3.390	3.500	3.400	3.400	10,000	34,000	3.4000	1.921	1.915	1.978	1.921	1.921	17,698	1.9211	1.49%
2009-07-30	0	3.350	3.350	3.500	3.300	3.300	23,295	76,844	3.2987	1.893	1.893	1.978	1.865	1.865	41,228	1.8639	-2.90%
2009-07-29	0	3.450	3.350	3.500	3.450	3.450	20,000	69,000	3.4500	1.949	1.893	1.978	1.949	1.949	35,397	1.9493	4.55%
2009-07-28	0	3.300	3.300	3.600	3.300	3.300	12,000	39,600	3.3000	1.865	1.865	2.034	1.865	1.865	21,238	1.8646	-2.94%
2009-07-27	0	3.400	3.300	3.400	-	-	0	0	-	1.921	1.865	1.921	-	-	0	-	0.00%
2009-07-24	0	3.400	3.230	3.400	-	-	0	0	-	1.921	1.825	1.921	-	-	0	-	0.00%
2009-07-23	0	3.400	3.230	3.400	-	-	0	0	-	1.921	1.825	1.921	-	-	0	-	0.00%
2009-07-22	0	3.400	3.100	3.400	3.400	3.400	10,000	34,000	3.4000	1.921	1.752	1.921	1.921	1.921	17,698	1.9211	6.25%
2009-07-21	0	3.200	3.200	-	3.200	3.200	6,000	19,200	3.2000	1.808	1.808	-	1.808	1.808	10,619	1.8081	0.00%
2009-07-20	0	3.200	3.200	3.400	3.200	3.200	30,000	96,000	3.2000	1.808	1.808	1.921	1.808	1.808	53,095	1.8081	0.00%
2009-07-17	0	3.200	3.200	-	-	-	0	0	-	1.808	1.808	-	-	-	0	-	6.31%
2009-07-16	0	3.010	3.000	-	3.010	3.010	10,000	30,100	3.0100	1.701	1.695	-	1.701	1.701	17,698	1.7007	-8.79%
2009-07-15	0	3.300	3.000	-	-	-	0	0	-	1.865	1.695	-	-	-	0	-	0.00%
2009-07-14	0	3.300	3.200	3.400	3.300	3.300	10,000	33,000	3.3000	1.865	1.808	1.921	1.865	1.865	17,698	1.8646	6.11%
2009-07-13	0	3.110	2.810	-	-	-	0	0	-	1.757	1.588	-	-	-	0	-	0.00%
2009-07-10	0	3.110	3.100	-	-	-	0	0	-	1.757	1.752	-	-	-	0	-	0.00%
2009-07-09	0	3.110	3.110	3.500	3.110	3.110	6,000	18,660	3.1100	1.757	1.757	1.978	1.757	1.757	10,619	1.7572	-5.76%
2009-07-08	0	3.300	2.800	-	-	-	0	0	-	1.865	1.582	-	-	-	0	-	0.00%
2009-07-07	0	3.300	2.900	3.300	3.300	3.300	21,000	69,400	3.3048	1.865	1.639	1.865	1.865	1.865	37,166	1.8673	0.00%
2009-07-06	0	3.300	2.800	3.400	-	-	0	0	-	1.865	1.582	1.921	-	-	0	-	0.00%
2009-07-03	0	3.300	3.300	3.400	-	-	0	0	-	1.865	1.865	1.921	-	-	0	-	1.54%
2009-07-02	0	3.250	2.810	3.400	-	-	0	0	-	1.836	1.588	1.921	-	-	0	-	0.00%
2009-06-30	0	3.250	3.250	3.300	3.250	3.250	2,482	7,970	3.2111	1.836	1.836	1.865	1.836	1.836	4,393	1.8144	4.84%
2009-06-29	0	3.100	3.000	-	-	-	534,000	1,655,400	3.1000	1.752	1.695	-	-	-	945,088	1.7516	0.00%
2009-06-26	0	3.100	-	-	-	-	0	0	-	1.752	-	-	-	-	0	-	0.00%
2009-06-25	0	3.100	3.100	3.180	3.100	3.100	2,885	8,979	3.1123	1.752	1.752	1.797	1.752	1.752	5,106	1.7585	-2.52%
2009-06-24	0	3.180	3.180	-	3.180	3.180	8,000	25,440	3.1800	1.797	1.797	-	1.797	1.797	14,159	1.7968	0.00%
2009-06-23	0	3.180	-	3.300	-	-	0	0	-	1.797	-	1.865	-	-	0	-	0.00%
2009-06-22	0	3.180	3.150	3.180	3.200	3.200	10,000	32,000	3.2000	1.797	1.780	1.797	1.808	1.808	17,698	1.8081	0.95%
2009-06-19	0	3.150	3.100	3.250	-	-	0	0	-	1.780	1.752	1.836	-	-	0	-	0.00%
2009-06-18	0	3.150	3.130	-	3.150	3.150	2,000	6,300	3.1500	1.780	1.769	-	1.780	1.780	3,540	1.7798	0.00%
2009-06-17	0	3.150	3.130	3.230	3.150	3.150	20,000	63,000	3.1500	1.780	1.769	1.825	1.780	1.780	35,397	1.7798	-2.48%
2009-06-16	0	3.230	3.150	3.240	3.150	3.230	77,000	246,250	3.1981	1.825	1.780	1.831	1.780	1.825	136,277	1.8070	-0.62%
2009-06-15	0	3.250	3.130	3.250	-	-	0	0	-	1.836	1.769	1.836	-	-	0	-	-0.31%
2009-06-12	0	3.260	3.050	3.300	3.050	3.260	62,000	200,840	3.2394	1.842	1.723	1.865	1.723	1.842	109,729	1.8303	0.00%
2009-06-11	0	3.260	-	3.280	-	-	0	0	-	1.842	-	1.853	-	-	0	-	0.00%
2009-06-10	0	3.260	3.250	3.290	3.260	3.260	10,000	32,600	3.2600	1.842	1.836	1.859	1.842	1.842	17,698	1.8420	-0.61%
2009-06-09	0	3.280	3.200	3.290	3.250	3.280	150,000	489,000	3.2600	1.853	1.808	1.859	1.836	1.853	265,474	1.8420	-0.61%
2009-06-08	0	3.300	3.270	3.350	3.280	3.300	317,000	1,045,860	3.2992	1.865	1.848	1.893	1.853	1.865	561,035	1.8642	0.30%
2009-06-05	0	3.290	3.280	3.300	3.280	3.300	370,000	1,218,300	3.2927	1.859	1.853	1.865	1.853	1.865	654,836	1.8605	-1.79%
2009-06-04	0	3.350	3.300	3.350	3.300	3.350	403,000	1,339,400	3.3236	1.893	1.865	1.893	1.865	1.893	713,240	1.8779	-1.47%
2009-06-03	0	3.400	3.370	3.400	3.320	3.400	342,500	1,159,140	3.3844	1.921	1.904	1.921	1.876	1.921	606,166	1.9122	2.41%
2009-06-02	0	3.320	3.320	3.380	3.320	3.350	129,000	428,580	3.3223	1.876	1.876	1.910	1.876	1.893	228,308	1.8772	-2.06%
2009-06-01	0	3.390	3.340	3.390	3.310	3.400	180,000	602,920	3.3496	1.915	1.887	1.915	1.870	1.921	318,569	1.8926	2.11%
2009-05-29	0	3.320	3.250	3.320	3.320	3.320	85,000	282,200	3.3200	1.876	1.836	1.876	1.876	1.876	150,435	1.8759	0.00%
2009-05-27	0	3.320	3.320	3.350	3.320	3.320	120,000	398,400	3.3200	1.876	1.876	1.893	1.876	1.876	212,379	1.8759	1.22%
2009-05-26	0	3.280	3.250	3.280	3.250	3.280	154,000	502,120	3.2605	1.853	1.836	1.853	1.836	1.853	272,553	1.8423	0.92%
2009-05-25	0	3.250	3.250	-	-	-	0	0	-	1.836	1.836	-	-	-	0	-	0.00%
2009-05-22	0	3.250	3.250	3.450	3.250	3.300	38,000	124,850	3.2855	1.836	1.836	1.949	1.836	1.865	67,253	1.8564	-1.52%
2009-05-21	0	3.300	3.220	3.300	3.300	3.300	2,000	6,600	3.3000	1.865	1.819	1.865	1.865	1.865	3,540	1.8646	0.00%
2009-05-20	0	3.300	3.230	3.300	3.220	3.300	2,485	8,048	3.2386	1.865	1.825	1.865	1.819	1.865	4,398	1.8299	1.54%
2009-05-19	0	3.250	3.200	3.300	3.250	3.250	40,000	130,000	3.2500	1.836	1.808	1.865	1.836	1.836	70,793	1.8363	0.00%
2009-05-18	0	3.250	3.240	-	-	-	0	0	-	1.836	1.831	-	-	-	0	-	0.00%
2009-05-15	0	3.250	3.110	-	-	-	0	0	-	1.836	1.757	-	-	-	0	-	0.00%
2009-05-14	0	3.250	3.110	-	-	-	0	0	-	1.836	1.757	-	-	-	0	-	0.00%
2009-05-13	0	3.250	3.150	-	-	-	0	0	-	1.836	1.780	-	-	-	0	-	0.00%
2009-05-12	0	3.250	3.150	3.300	3.200	3.250	30,000	96,500	3.2167	1.836	1.780	1.865	1.808	1.836	53,095	1.8175	-1.52%
2009-05-11	0	3.300	3.150	3.300	3.300	3.300	3,000	9,900	3.3000	1.865	1.780	1.865	1.865	1.865	5,309	1.8646	-1.49%
2009-05-08	0	3.350	3.350	-	-	-	0	0	-	1.893	1.893	-	-	-	0	-	6.35%
2009-05-07	0	3.150	3.150	-	-	-	0	0	-	1.780	1.780	-	-	-	0	-	1.61%
2009-05-06	0	3.100	3.080	-	-	-	0	0	-	1.752	1.740	-	-	-	0	-	0.00%
2009-05-05	0	3.100	3.080	-	-	-	0	0	-	1.752	1.740	-	-	-	0	-	0.00%
2009-05-04	0	3.100	3.060	-	-	-	0	0	-	1.752	1.729	-	-	-	0	-	0.00%
2009-04-30	0	3.100	3.060	3.250	-	-	0	0	-	1.752	1.729	1.836	-	-	0	-	0.00%
2009-04-29	0	3.100	3.050	-	-	-	0	0	-	1.752	1.723	-	-	-	0	-	0.00%
2009-04-28	0	3.100	3.070	-	3.100	3.100	150,000	465,000	3.1000	1.752	1.735	-	1.752	1.752	265,474	1.7516	-1.59%
2009-04-27	0	3.150	3.100	-	3.150	3.200	250,000	792,500	3.1700	1.780	1.752	-	1.780	1.808	442,457	1.7911	-4.55%
2009-04-24	0	3.300	3.230	-	-	-	0	0	-	1.865	1.825	-	-	-	0	-	0.00%
2009-04-23	0	3.300	3.230	3.450	-	-	0	0	-	1.865	1.825	1.949	-	-	0	-	0.00%
2009-04-22	0	3.300	3.300	-	3.250	3.250	9,000	29,450	3.2722	1.865	1.865	-	1.836	1.836	15,928	1.8489	0.00%
2009-04-21	0	3.300	3.250	3.300	3.300	3.300	1,125	3,690	3.2800	1.865	1.836	1.865	1.865	1.865	1,991	1.8533	1.54%
2009-04-20	0	3.250	3.250	3.400	-	-	0	0	-	1.836	1.836	1.921	-	-	0	-	1.56%
2009-04-17	0	3.200	3.180	3.300	3.120	3.200	119,000	375,750	3.1576	1.808	1.797	1.865	1.763	1.808	210,609	1.7841	3.23%
2009-04-16	0	3.100	3.100	3.190	3.100	3.200	367,493	1,150,628	3.1310	1.752	1.752	1.802	1.752	1.808	650,399	1.7691	-3.13%
2009-04-15	0	3.200	3.200	5.000	-	-	0	0	-	1.808	1.808	2.825	-	-	0	-	0.00%
2009-04-14	0	3.200	3.200	5.000	-	-	0	0	-	1.808	1.808	2.825	-	-	0	-	0.00%
2009-04-09	0	3.200	3.200	3.300	3.150	3.150	1,000	3,150	3.1500	1.808	1.808	1.865	1.780	1.780	1,770	1.7798	0.00%
2009-04-08	0	3.200	3.150	3.300	3.100	3.200	4,000	12,650	3.1625	1.808	1.780	1.865	1.752	1.808	7,079	1.7869	1.59%
2009-04-07	0	3.150	3.100	3.250	3.150	3.200	22,000	69,400	3.1545	1.780	1.752	1.836	1.780	1.808	38,936	1.7824	1.61%
2009-04-06	0	3.100	3.050	3.210	3.100	3.210	414,000	1,304,780	3.1516	1.752	1.723	1.814	1.752	1.814	732,709	1.7808	-3.13%
2009-04-03	0	3.200	3.150	3.450	3.200	3.300	80,000	259,000	3.2375	1.808	1.780	1.949	1.808	1.865	141,586	1.8293	-4.48%
2009-04-02	0	3.350	3.350	3.650	3.350	3.350	7,000	23,450	3.3500	1.893	1.893	2.062	1.893	1.893	12,389	1.8928	-4.29%
2009-04-01	0	3.500	3.300	5.000	-	-	0	0	-	1.978	1.865	2.825	-	-	0	-	0.00%
2009-03-31	0	3.500	3.350	3.650	-	-	0	0	-	1.978	1.893	2.062	-	-	0	-	0.00%
2009-03-30	0	3.500	3.400	5.000	-	-	0	0	-	1.978	1.921	2.825	-	-	0	-	0.00%
2009-03-27	0	3.500	3.350	5.000	-	-	0	0	-	1.978	1.893	2.825	-	-	0	-	0.00%
2009-03-26	0	3.500	3.350	5.000	-	-	0	0	-	1.978	1.893	2.825	-	-	0	-	0.00%
2009-03-25	0	3.500	3.350	5.000	-	-	0	0	-	1.978	1.893	2.825	-	-	0	-	0.00%
2009-03-24	0	3.500	3.350	3.630	-	-	0	0	-	1.978	1.893	2.051	-	-	0	-	0.00%
2009-03-23	0	3.500	3.300	3.550	-	-	0	0	-	1.978	1.865	2.006	-	-	0	-	0.00%
2009-03-20	0	3.500	3.200	3.600	3.500	3.500	3,000	10,500	3.5000	1.978	1.808	2.034	1.978	1.978	5,309	1.9776	6.06%
2009-03-19	0	3.300	3.200	3.500	-	-	0	0	-	1.865	1.808	1.978	-	-	0	-	0.00%
2009-03-18	0	3.300	2.000	3.500	-	-	0	0	-	1.865	1.130	1.978	-	-	0	-	0.00%
2009-03-17	0	3.300	3.000	3.500	3.000	3.500	2,000	6,500	3.2500	1.865	1.695	1.978	1.695	1.978	3,540	1.8363	10.00%
2009-03-16	0	3.000	3.000	3.500	-	-	0	0	-	1.695	1.695	1.978	-	-	0	-	0.00%
2009-03-13	0	3.000	3.000	3.150	-	-	0	0	-	1.695	1.695	1.780	-	-	0	-	0.33%
2009-03-12	0	2.990	2.900	3.140	-	-	0	0	-	1.689	1.639	1.774	-	-	0	-	0.00%
2009-03-11	0	2.990	2.950	3.150	2.990	2.990	2,000	5,980	2.9900	1.689	1.667	1.780	1.689	1.689	3,540	1.6894	0.00%
2009-03-10	0	2.990	2.900	3.130	-	-	0	0	-	1.689	1.639	1.769	-	-	0	-	0.00%
2009-03-09	0	3.050	3.000	3.300	3.050	3.150	20,000	62,500	3.1250	1.689	1.662	1.828	1.689	1.745	36,107	1.7310	-3.17%
2009-03-06	0	3.150	3.050	3.300	3.150	3.300	20,000	63,150	3.1575	1.745	1.689	1.828	1.745	1.828	36,107	1.7490	-10.00%
2009-03-05	0	3.500	3.400	3.600	-	-	0	0	-	1.939	1.883	1.994	-	-	0	-	0.00%
2009-03-04	0	3.500	3.350	3.650	-	-	0	0	-	1.939	1.856	2.022	-	-	0	-	0.00%
2009-03-03	0	3.500	3.350	5.400	-	-	0	0	-	1.939	1.856	2.991	-	-	0	-	0.00%
2009-03-02	0	3.500	3.400	3.500	3.500	3.500	1,000	3,500	3.5000	1.939	1.883	1.939	1.939	1.939	1,805	1.9387	-2.23%
2009-02-27	0	3.580	-	3.580	3.600	3.800	2,105	7,715	3.6651	1.983	-	1.983	1.994	2.105	3,800	2.0301	5.29%
2009-02-26	0	3.400	3.400	5.200	-	-	0	0	-	1.883	1.883	2.880	-	-	0	-	0.00%
2009-02-25	0	3.400	3.300	3.550	-	-	0	0	-	1.883	1.828	1.966	-	-	0	-	0.00%
2009-02-24	0	3.400	3.300	3.550	-	-	0	0	-	1.883	1.828	1.966	-	-	0	-	0.00%
2009-02-23	0	3.400	3.400	3.650	3.400	3.600	3,000	10,450	3.4833	1.883	1.883	2.022	1.883	1.994	5,416	1.9295	-4.23%
2009-02-20	0	3.550	3.450	3.550	3.550	3.550	1,000	3,550	3.5500	1.966	1.911	1.966	1.966	1.966	1,805	1.9664	-6.58%
2009-02-19	0	3.800	3.480	3.800	-	-	0	0	-	2.105	1.928	2.105	-	-	0	-	-1.30%
2009-02-18	0	3.850	3.450	3.650	3.850	3.850	1,000	3,850	3.8500	2.133	1.911	2.022	2.133	2.133	1,805	2.1326	5.48%
2009-02-17	0	3.650	2.200	3.650	3.650	3.970	3,000	11,470	3.8233	2.022	1.219	2.022	2.022	2.199	5,416	2.1178	-3.44%
2009-02-16	0	3.780	3.500	3.780	3.780	3.780	1,000	3,780	3.7800	2.094	1.939	2.094	2.094	2.094	1,805	2.0938	5.00%
2009-02-13	0	3.600	3.450	3.600	3.600	3.780	3,000	10,980	3.6600	1.994	1.911	1.994	1.994	2.094	5,416	2.0273	0.00%
2009-02-12	0	3.600	3.500	3.600	-	-	0	0	-	1.994	1.939	1.994	-	-	0	-	-1.37%
2009-02-11	0	3.650	3.650	5.000	3.500	3.500	2,000	7,000	3.5000	2.022	2.022	2.770	1.939	1.939	3,611	1.9387	7.35%
2009-02-10	0	3.400	3.400	5.600	-	-	0	0	-	1.883	1.883	3.102	-	-	0	-	6.25%
2009-02-09	0	3.200	3.100	3.350	-	-	0	0	-	1.773	1.717	1.856	-	-	0	-	0.00%
2009-02-06	0	3.200	3.100	3.300	-	-	0	0	-	1.773	1.717	1.828	-	-	0	-	0.00%
2009-02-05	0	3.200	3.100	3.200	3.200	3.200	4,000	12,800	3.2000	1.773	1.717	1.773	1.773	1.773	7,221	1.7725	0.00%
2009-02-04	0	3.200	3.150	3.300	-	-	0	0	-	1.773	1.745	1.828	-	-	0	-	0.00%
2009-02-03	0	3.200	3.100	3.300	3.200	3.200	36,000	115,200	3.2000	1.773	1.717	1.828	1.773	1.773	64,992	1.7725	-3.03%
2009-02-02	0	3.300	3.200	-	-	-	0	0	-	1.828	1.773	-	-	-	0	-	0.00%
2009-01-30	0	3.300	3.200	3.500	3.300	3.500	11,000	36,500	3.3182	1.828	1.773	1.939	1.828	1.939	19,859	1.8380	-1.49%
2009-01-29	0	3.350	-	3.500	-	-	0	0	-	1.856	-	1.939	-	-	0	-	0.00%
2009-01-23	0	3.350	3.350	3.450	3.350	3.350	5,000	16,750	3.3500	1.856	1.856	1.911	1.856	1.856	9,027	1.8556	0.00%
2009-01-22	0	3.350	3.150	3.500	3.350	3.350	10,000	33,500	3.3500	1.856	1.745	1.939	1.856	1.856	18,053	1.8556	3.08%
2009-01-21	0	3.250	-	3.400	-	-	0	0	-	1.800	-	1.883	-	-	0	-	0.00%
2009-01-20	0	3.250	3.150	3.400	-	-	0	0	-	1.800	1.745	1.883	-	-	0	-	0.00%
2009-01-19	0	3.250	3.200	3.250	3.250	3.250	8,000	26,000	3.2500	1.800	1.773	1.800	1.800	1.800	14,443	1.8002	-4.41%
2009-01-16	0	3.400	3.250	3.500	-	-	0	0	-	1.883	1.800	1.939	-	-	0	-	0.00%
2009-01-15	0	3.400	1.000	3.500	3.400	3.400	1,000	3,400	3.4000	1.883	0.554	1.939	1.883	1.883	1,805	1.8833	0.00%
2009-01-14	0	3.400	1.100	3.500	-	-	0	0	-	1.883	0.609	1.939	-	-	0	-	0.00%
2009-01-13	0	3.400	2.300	3.600	-	-	0	0	-	1.883	1.274	1.994	-	-	0	-	0.00%
2009-01-12	0	3.400	-	3.500	-	-	0	0	-	1.883	-	1.939	-	-	0	-	0.00%
2009-01-09	0	3.400	3.300	3.500	-	-	0	0	-	1.883	1.828	1.939	-	-	0	-	0.00%
2009-01-08	0	3.400	3.200	3.600	-	-	0	0	-	1.883	1.773	1.994	-	-	0	-	0.00%
2009-01-07	0	3.400	3.300	3.400	-	-	0	0	-	1.883	1.828	1.883	-	-	0	-	-2.86%
2009-01-06	0	3.500	3.200	3.500	3.500	3.500	1,000	3,500	3.5000	1.939	1.773	1.939	1.939	1.939	1,805	1.9387	6.06%
2009-01-05	0	3.300	3.190	3.300	3.300	3.450	3,000	10,050	3.3500	1.828	1.767	1.828	1.828	1.911	5,416	1.8556	3.12%
2009-01-02	0	3.200	-	3.450	-	-	0	0	-	1.773	-	1.911	-	-	0	-	0.00%
2008-12-31	0	3.200	-	3.300	-	-	0	0	-	1.773	-	1.828	-	-	0	-	0.00%
2008-12-30	0	3.200	3.200	3.300	3.200	3.200	1,000	3,200	3.2000	1.773	1.773	1.828	1.773	1.773	1,805	1.7725	7.02%
2008-12-29	0	2.990	2.850	5.500	-	-	0	0	-	1.656	1.579	3.047	-	-	0	-	0.00%
2008-12-24	0	2.990	2.850	3.190	-	-	0	0	-	1.656	1.579	1.767	-	-	0	-	0.00%
2008-12-23	0	2.990	2.600	5.500	-	-	0	0	-	1.656	1.440	3.047	-	-	0	-	0.00%
2008-12-22	0	2.990	2.870	3.190	2.990	2.990	10,000	29,900	2.9900	1.656	1.590	1.767	1.656	1.656	18,053	1.6562	6.79%
2008-12-19	0	2.800	2.800	2.950	-	-	0	0	-	1.551	1.551	1.634	-	-	0	-	1.82%
2008-12-18	0	2.750	2.750	2.950	-	-	0	0	-	1.523	1.523	1.634	-	-	0	-	1.85%
2008-12-17	0	2.700	2.600	3.100	-	-	0	0	-	1.496	1.440	1.717	-	-	0	-	0.00%
2008-12-16	0	2.700	2.650	3.100	-	-	0	0	-	1.496	1.468	1.717	-	-	0	-	0.00%
2008-12-15	0	2.700	2.700	3.100	-	-	0	0	-	1.496	1.496	1.717	-	-	0	-	1.89%
2008-12-12	0	2.650	2.650	3.100	2.600	2.800	40,000	105,500	2.6375	1.468	1.468	1.717	1.440	1.551	72,214	1.4609	-8.62%
2008-12-11	0	2.900	2.900	3.100	2.900	3.100	5,000	14,700	2.9400	1.606	1.606	1.717	1.606	1.717	9,027	1.6285	-6.45%
2008-12-10	0	3.100	2.900	3.200	2.900	3.100	9,000	27,100	3.0111	1.717	1.606	1.773	1.606	1.717	16,248	1.6679	10.71%
2008-12-09	0	2.800	2.700	3.020	2.800	2.800	5,000	14,000	2.8000	1.551	1.496	1.673	1.551	1.551	9,027	1.5510	-6.04%
2008-12-08	0	2.980	2.800	2.980	2.980	2.980	1,000	2,980	2.9800	1.651	1.551	1.651	1.651	1.651	1,805	1.6507	0.68%
2008-12-05	0	2.960	2.780	2.960	2.750	2.960	21,000	57,960	2.7600	1.640	1.540	1.640	1.523	1.640	37,912	1.5288	0.34%
2008-12-04	0	2.950	2.750	2.980	-	-	0	0	-	1.634	1.523	1.651	-	-	0	-	0.00%
2008-12-03	0	2.950	2.750	2.980	-	-	0	0	-	1.634	1.523	1.651	-	-	0	-	0.00%
2008-12-02	0	2.950	1.510	2.980	-	-	0	0	-	1.634	0.836	1.651	-	-	0	-	0.00%
2008-12-01	0	2.950	2.750	2.980	-	-	0	0	-	1.634	1.523	1.651	-	-	0	-	0.00%
2008-11-28	0	2.950	1.610	2.950	2.950	2.950	10,000	29,500	2.9500	1.634	0.892	1.634	1.634	1.634	18,053	1.6340	0.00%
2008-11-27	0	2.950	1.770	2.950	2.950	2.950	10,000	29,500	2.9500	1.634	0.980	1.634	1.634	1.634	18,053	1.6340	9.26%
2008-11-26	0	2.700	2.500	2.980	-	-	0	0	-	1.496	1.385	1.651	-	-	0	-	0.00%
2008-11-25	0	2.700	1.600	2.980	-	-	0	0	-	1.496	0.886	1.651	-	-	0	-	0.00%
2008-11-24	0	2.700	1.080	2.700	-	-	0	0	-	1.496	0.598	1.496	-	-	0	-	0.00%
2008-11-21	0	2.700	2.500	2.900	-	-	0	0	-	1.496	1.385	1.606	-	-	0	-	0.00%
2008-11-20	0	2.700	1.010	3.000	-	-	0	0	-	1.496	0.559	1.662	-	-	0	-	0.00%
2008-11-19	0	2.700	2.500	2.700	-	-	0	0	-	1.496	1.385	1.496	-	-	0	-	0.00%
2008-11-18	0	2.700	-	2.700	-	-	0	0	-	1.496	-	1.496	-	-	0	-	0.00%
2008-11-17	0	2.700	2.600	2.970	2.700	2.700	10,000	27,000	2.7000	1.496	1.440	1.645	1.496	1.496	18,053	1.4956	-3.57%
2008-11-14	0	2.800	2.700	3.000	2.800	2.800	10,000	28,000	2.8000	1.551	1.496	1.662	1.551	1.551	18,053	1.5510	-4.44%
2008-11-13	0	2.930	1.660	3.000	-	-	0	0	-	1.623	0.919	1.662	-	-	0	-	0.00%
2008-11-12	0	2.930	1.270	3.010	-	-	0	0	-	1.623	0.703	1.667	-	-	0	-	0.00%
2008-11-11	0	2.930	-	3.020	-	-	0	0	-	1.623	-	1.673	-	-	0	-	0.00%
2008-11-10	0	3.020	3.000	3.100	3.020	3.100	47,000	144,900	3.0830	1.623	1.612	1.666	1.623	1.666	87,457	1.6568	-2.58%
2008-11-07	0	3.100	3.000	3.150	-	-	0	0	-	1.666	1.612	1.693	-	-	0	-	0.00%
2008-11-06	0	3.100	2.800	3.150	-	-	0	0	-	1.666	1.505	1.693	-	-	0	-	0.00%
2008-11-05	0	3.100	3.000	3.150	-	-	0	0	-	1.666	1.612	1.693	-	-	0	-	0.00%
2008-11-04	0	3.100	2.800	3.100	3.100	3.100	10,000	31,000	3.1000	1.666	1.505	1.666	1.666	1.666	18,608	1.6660	3.33%
2008-11-03	0	3.000	2.900	3.100	-	-	0	0	-	1.612	1.558	1.666	-	-	0	-	0.00%
2008-10-31	0	3.000	2.860	3.200	3.000	3.000	24,000	72,000	3.0000	1.612	1.537	1.720	1.612	1.612	44,659	1.6122	0.00%
2008-10-30	0	3.000	3.000	3.300	2.900	3.000	40,000	118,000	2.9500	1.612	1.612	1.773	1.558	1.612	74,432	1.5853	-3.23%
2008-10-29	0	3.100	2.600	3.150	3.000	3.100	20,000	60,200	3.0100	1.666	1.397	1.693	1.612	1.666	37,216	1.6176	19.23%
2008-10-28	0	2.600	2.410	3.100	-	-	0	0	-	1.397	1.295	1.666	-	-	0	-	0.00%
2008-10-27	0	2.600	2.400	3.000	2.600	2.800	40,000	104,800	2.6200	1.397	1.290	1.612	1.397	1.505	74,432	1.4080	-7.14%
2008-10-24	0	2.800	2.600	3.000	2.800	2.800	20,000	56,000	2.8000	1.505	1.397	1.612	1.505	1.505	37,216	1.5047	-6.67%
2008-10-23	0	3.000	2.500	5.900	-	-	0	0	-	1.612	1.344	3.171	-	-	0	-	0.00%
2008-10-22	0	3.000	2.900	3.100	3.000	3.000	20,000	60,000	3.0000	1.612	1.558	1.666	1.612	1.612	37,216	1.6122	-14.29%
2008-10-21	0	3.500	2.110	3.500	-	-	0	0	-	1.881	1.134	1.881	-	-	0	-	0.00%
2008-10-20	0	3.500	1.610	3.500	3.500	3.500	5,000	17,500	3.5000	1.881	0.865	1.881	1.881	1.881	9,304	1.8809	0.00%
2008-10-17	0	3.500	2.110	3.700	-	-	0	0	-	1.881	1.134	1.988	-	-	0	-	0.00%
2008-10-16	0	3.500	2.010	3.500	-	-	0	0	-	1.881	1.080	1.881	-	-	0	-	0.00%
2008-10-15	0	3.500	3.300	4.500	-	-	0	0	-	1.881	1.773	2.418	-	-	0	-	0.00%
2008-10-14	0	3.500	-	3.500	3.500	3.500	6,000	21,000	3.5000	1.881	-	1.881	1.881	1.881	11,165	1.8809	0.00%
2008-10-13	0	3.500	2.880	4.300	2.880	3.500	15,000	46,300	3.0867	1.881	1.548	2.311	1.548	1.881	27,912	1.6588	23.67%
2008-10-10	0	2.830	2.830	5.900	2.830	2.830	15,000	42,450	2.8300	1.521	1.521	3.171	1.521	1.521	27,912	1.5209	-5.98%
2008-10-09	0	3.010	1.600	3.010	3.020	3.060	30,000	91,200	3.0400	1.618	0.860	1.618	1.623	1.644	55,824	1.6337	-2.27%
2008-10-08	0	3.080	-	3.080	3.080	3.100	18,000	55,600	3.0889	1.655	-	1.655	1.655	1.666	33,494	1.6600	-6.67%
2008-10-06	0	3.300	3.250	3.500	3.300	3.300	7,000	23,100	3.3000	1.773	1.747	1.881	1.773	1.773	13,026	1.7734	-5.17%
2008-10-03	0	3.480	3.480	3.680	3.480	3.700	206,000	729,000	3.5388	1.870	1.870	1.978	1.870	1.988	383,324	1.9018	-5.95%
2008-10-02	0	3.700	3.550	3.750	3.700	3.700	20,000	74,000	3.7000	1.988	1.908	2.015	1.988	1.988	37,216	1.9884	-7.50%
2008-09-30	0	4.000	-	4.000	4.000	4.000	12,000	48,000	4.0000	2.150	-	2.150	2.150	2.150	22,330	2.1496	12.68%
2008-09-29	0	3.550	3.550	3.800	3.530	3.680	107,000	388,750	3.6332	1.908	1.908	2.042	1.897	1.978	199,105	1.9525	-4.05%
2008-09-26	0	3.700	3.680	4.000	3.700	3.700	20,000	74,000	3.7000	1.988	1.978	2.150	1.988	1.988	37,216	1.9884	-0.27%
2008-09-25	0	3.710	3.710	5.900	3.700	3.700	25,000	92,500	3.7000	1.994	1.994	3.171	1.988	1.988	46,520	1.9884	-6.08%
2008-09-24	0	3.950	3.700	4.050	-	-	0	0	-	2.123	1.988	2.176	-	-	0	-	0.00%
2008-09-23	0	3.950	3.700	4.000	-	-	0	0	-	2.123	1.988	2.150	-	-	0	-	0.00%
2008-09-22	0	3.950	3.720	3.950	3.700	3.950	60,000	228,050	3.8008	2.123	1.999	2.123	1.988	2.123	111,648	2.0426	-1.25%
2008-09-19	0	4.000	3.750	4.000	4.000	4.000	2,000	8,000	4.0000	2.150	2.015	2.150	2.150	2.150	3,722	2.1496	4.99%
2008-09-18	0	3.810	3.710	3.900	3.800	4.000	18,000	69,220	3.8456	2.048	1.994	2.096	2.042	2.150	33,494	2.0666	-9.29%
2008-09-17	0	4.200	-	4.200	-	-	0	0	-	2.257	-	2.257	-	-	0	-	-1.87%
2008-09-16	0	4.280	3.730	4.280	4.280	4.280	12,000	51,360	4.2800	2.300	2.005	2.300	2.300	2.300	22,330	2.3001	-0.47%
2008-09-12	0	4.300	4.150	4.400	4.200	4.300	8,000	33,950	4.2438	2.311	2.230	2.365	2.257	2.311	14,886	2.2806	1.18%
2008-09-11	0	4.250	3.730	7.000	-	-	0	0	-	2.284	2.005	3.762	-	-	0	-	0.00%
2008-09-10	0	4.250	-	5.900	-	-	0	0	-	2.284	-	3.171	-	-	0	-	0.00%
2008-09-09	0	4.250	3.730	4.250	4.250	4.250	9,000	38,250	4.2500	2.284	2.005	2.284	2.284	2.284	16,747	2.2840	0.00%
2008-09-08	0	4.250	3.850	4.250	4.250	4.250	2,000	8,500	4.2500	2.284	2.069	2.284	2.284	2.284	3,722	2.2840	4.94%
2008-09-05	0	4.050	3.730	5.900	-	-	0	0	-	2.176	2.005	3.171	-	-	0	-	0.00%
2008-09-04	0	4.050	3.850	5.900	-	-	50	185	3.7000	2.176	2.069	3.171	-	-	93	1.9884	0.00%
2008-09-03	0	4.050	4.000	4.200	-	-	0	0	-	2.176	2.150	2.257	-	-	0	-	0.00%
2008-09-02	0	4.050	3.730	5.900	-	-	0	0	-	2.176	2.005	3.171	-	-	0	-	0.00%
2008-09-01	0	4.050	3.850	-	-	-	0	0	-	2.176	2.069	-	-	-	0	-	0.00%
2008-08-29	0	4.050	3.730	4.100	3.850	4.100	4,000	15,950	3.9875	2.176	2.005	2.203	2.069	2.203	7,443	2.1429	6.58%
2008-08-28	0	3.800	3.730	3.950	3.800	3.800	1,000	3,800	3.8000	2.042	2.005	2.123	2.042	2.042	1,861	2.0421	0.00%
2008-08-27	0	3.800	3.750	-	-	-	0	0	-	2.042	2.015	-	-	-	0	-	0.00%
2008-08-26	0	3.800	3.800	-	3.730	3.730	1,647	6,092	3.6988	2.042	2.042	-	2.005	2.005	3,065	1.9878	1.88%
2008-08-25	0	3.730	3.730	5.900	-	-	0	0	-	2.005	2.005	3.171	-	-	0	-	0.00%
2008-08-21	0	3.730	3.700	5.800	-	-	0	0	-	2.005	1.988	3.117	-	-	0	-	0.00%
2008-08-20	0	3.730	3.730	6.000	3.710	3.760	400,000	1,497,900	3.7448	2.005	2.005	3.224	1.994	2.021	744,319	2.0124	-3.37%
2008-08-19	0	3.860	3.860	5.900	3.860	3.900	150,000	583,000	3.8867	2.074	2.074	3.171	2.074	2.096	279,119	2.0887	-2.53%
2008-08-18	0	3.960	3.900	4.350	3.960	3.960	60,000	237,600	3.9600	2.128	2.096	2.338	2.128	2.128	111,648	2.1281	-3.41%
2008-08-15	0	4.100	4.100	5.800	-	-	0	0	-	2.203	2.203	3.117	-	-	0	-	0.00%
2008-08-14	0	4.100	3.960	5.900	-	-	40,000	158,400	3.9600	2.203	2.128	3.171	-	-	74,432	2.1281	0.00%
2008-08-13	0	4.100	4.100	4.350	4.100	4.100	10,000	41,000	4.1000	2.203	2.203	2.338	2.203	2.203	18,608	2.2034	0.00%
2008-08-12	0	4.100	3.960	-	-	-	0	0	-	2.203	2.128	-	-	-	0	-	0.00%
2008-08-11	0	4.100	3.960	5.900	-	-	0	0	-	2.203	2.128	3.171	-	-	0	-	0.00%
2008-08-08	0	4.100	3.960	-	-	-	0	0	-	2.203	2.128	-	-	-	0	-	0.00%
2008-08-07	0	4.100	4.000	4.450	4.100	4.100	20,000	81,000	4.0500	2.203	2.150	2.391	2.203	2.203	37,216	2.1765	-5.75%
2008-08-05	0	4.350	3.960	4.500	-	-	50,000	200,000	4.0000	2.338	2.128	2.418	-	-	93,040	2.1496	0.00%
2008-08-04	0	4.350	4.000	4.500	-	-	0	0	-	2.338	2.150	2.418	-	-	0	-	0.00%
2008-08-01	0	4.350	4.000	4.400	-	-	0	0	-	2.338	2.150	2.365	-	-	0	-	0.00%
2008-07-31	0	4.350	4.350	-	-	-	0	0	-	2.338	2.338	-	-	-	0	-	4.82%
2008-07-30	0	4.150	4.000	4.300	-	-	0	0	-	2.230	2.150	2.311	-	-	0	-	0.00%
2008-07-29	0	4.150	4.150	-	-	-	0	0	-	2.230	2.230	-	-	-	0	-	1.22%
2008-07-28	0	4.100	4.100	-	-	-	0	0	-	2.203	2.203	-	-	-	0	-	1.23%
2008-07-25	0	4.050	4.000	-	-	-	0	0	-	2.176	2.150	-	-	-	0	-	0.00%
2008-07-24	0	4.050	4.050	5.500	4.050	4.050	2,250	9,100	4.0444	2.176	2.176	2.956	2.176	2.176	4,187	2.1735	-3.57%
2008-07-23	0	4.200	4.050	4.300	-	-	0	0	-	2.257	2.176	2.311	-	-	0	-	0.00%
2008-07-22	0	4.200	4.050	4.300	-	-	0	0	-	2.257	2.176	2.311	-	-	0	-	0.00%
2008-07-21	0	4.200	4.100	4.300	4.200	4.200	3,000	12,600	4.2000	2.257	2.203	2.311	2.257	2.257	5,582	2.2571	2.94%
2008-07-18	0	4.080	4.080	4.600	4.080	4.080	2,000	8,160	4.0800	2.193	2.193	2.472	2.193	2.193	3,722	2.1926	0.00%
2008-07-17	0	4.080	4.050	4.500	-	-	0	0	-	2.193	2.176	2.418	-	-	0	-	0.00%
2008-07-16	0	4.080	4.100	4.600	4.080	4.100	59,603	244,292	4.0987	2.193	2.203	2.472	2.193	2.203	110,909	2.2026	-0.49%
2008-07-15	0	4.100	4.000	4.100	4.100	4.100	22,000	90,200	4.1000	2.203	2.150	2.203	2.203	2.203	40,938	2.2034	-2.38%
2008-07-14	0	4.200	4.200	4.300	4.100	4.250	20,000	84,000	4.2000	2.257	2.257	2.311	2.203	2.284	37,216	2.2571	5.00%
2008-07-11	0	4.000	4.000	4.600	-	-	0	0	-	2.150	2.150	2.472	-	-	0	-	0.00%
2008-07-10	0	4.000	4.000	4.400	-	-	0	0	-	2.150	2.150	2.365	-	-	0	-	0.00%
2008-07-09	0	4.000	4.000	4.350	4.000	4.000	1,000	4,000	4.0000	2.150	2.150	2.338	2.150	2.150	1,861	2.1496	5.26%
2008-07-08	0	3.800	3.700	4.300	3.800	4.050	65,000	250,500	3.8538	2.042	1.988	2.311	2.042	2.176	120,952	2.0711	-8.43%
2008-07-07	0	4.150	4.100	4.200	4.150	4.300	13,000	54,900	4.2231	2.230	2.203	2.257	2.230	2.311	24,190	2.2695	-7.78%
2008-07-04	0	4.500	3.510	4.500	-	-	0	0	-	2.418	1.886	2.418	-	-	0	-	0.00%
2008-07-03	0	4.500	3.780	4.500	-	-	0	0	-	2.418	2.031	2.418	-	-	0	-	0.00%
2008-07-02	0	4.500	3.730	4.600	-	-	0	0	-	2.418	2.005	2.472	-	-	0	-	0.00%
2008-06-30	0	4.500	4.300	4.600	-	-	0	0	-	2.418	2.311	2.472	-	-	0	-	0.00%
2008-06-27	0	4.500	3.000	4.500	-	-	0	0	-	2.418	1.612	2.418	-	-	0	-	0.00%
2008-06-26	0	4.500	3.410	4.600	-	-	0	0	-	2.418	1.833	2.472	-	-	0	-	0.00%
2008-06-25	0	4.500	-	4.600	-	-	0	0	-	2.418	-	2.472	-	-	0	-	0.00%
2008-06-24	0	4.500	3.210	4.600	-	-	0	0	-	2.418	1.725	2.472	-	-	0	-	0.00%
2008-06-23	0	4.500	3.210	4.600	-	-	0	0	-	2.418	1.725	2.472	-	-	0	-	0.00%
2008-06-20	0	4.500	4.500	4.600	4.500	4.500	2,000	9,000	4.5000	2.418	2.418	2.472	2.418	2.418	3,722	2.4183	0.00%
2008-06-19	0	4.500	4.300	4.600	-	-	0	0	-	2.418	2.311	2.472	-	-	0	-	0.00%
2008-06-18	0	4.500	4.400	4.600	-	-	0	0	-	2.418	2.365	2.472	-	-	0	-	0.00%
2008-06-17	0	4.500	4.300	4.600	-	-	0	0	-	2.418	2.311	2.472	-	-	0	-	0.00%
2008-06-16	0	4.500	3.200	4.600	-	-	0	0	-	2.418	1.720	2.472	-	-	0	-	0.00%
2008-06-13	0	4.500	3.810	4.500	-	-	0	0	-	2.418	2.048	2.418	-	-	0	-	-2.17%
2008-06-12	0	4.600	4.000	4.600	-	-	0	0	-	2.472	2.150	2.472	-	-	0	-	0.00%
2008-06-11	0	4.600	-	4.600	-	-	0	0	-	2.472	-	2.472	-	-	0	-	-1.08%
2008-06-10	0	4.650	4.300	4.650	-	-	0	0	-	2.499	2.311	2.499	-	-	0	-	0.00%
2008-06-06	0	4.650	4.500	4.650	4.600	4.650	30,000	139,000	4.6333	2.499	2.418	2.499	2.472	2.499	55,824	2.4900	-1.06%
2008-06-05	0	4.700	4.600	4.700	4.650	4.700	170,000	795,500	4.6794	2.526	2.472	2.526	2.499	2.526	316,335	2.5147	-2.08%
2008-06-04	0	4.800	3.500	4.800	-	-	0	0	-	2.580	1.881	2.580	-	-	0	-	0.00%
2008-06-03	0	4.800	3.500	4.800	-	-	0	0	-	2.580	1.881	2.580	-	-	0	-	0.00%
2008-06-02	0	4.800	4.600	4.800	4.800	4.800	20,000	96,000	4.8000	2.580	2.472	2.580	2.580	2.580	37,216	2.5795	0.00%
2008-05-30	0	4.800	4.550	4.800	4.800	4.800	5,000	24,000	4.8000	2.580	2.445	2.580	2.580	2.580	9,304	2.5795	2.13%
2008-05-29	0	4.700	-	4.800	-	-	0	0	-	2.526	-	2.580	-	-	0	-	0.00%
2008-05-28	0	4.700	4.790	4.800	4.600	4.800	18,000	83,700	4.6500	2.526	2.574	2.580	2.472	2.580	33,494	2.4989	-2.08%
2008-05-27	0	4.800	4.550	4.800	4.700	4.800	6,000	28,300	4.7167	2.580	2.445	2.580	2.526	2.580	11,165	2.5348	2.13%
2008-05-26	0	4.700	4.600	4.800	-	-	0	0	-	2.526	2.472	2.580	-	-	0	-	0.00%
2008-05-23	0	4.700	4.600	4.700	4.600	4.800	6,000	28,100	4.6833	2.526	2.472	2.526	2.472	2.580	11,165	2.5168	2.40%
2008-05-22	0	4.590	4.500	4.800	-	-	0	0	-	2.467	2.418	2.580	-	-	0	-	0.00%
2008-05-21	0	4.590	4.530	4.700	-	-	0	0	-	2.467	2.434	2.526	-	-	0	-	0.00%
2008-05-20	0	4.590	4.530	4.800	-	-	0	0	-	2.467	2.434	2.580	-	-	0	-	0.00%
2008-05-19	0	4.590	4.550	5.000	-	-	0	0	-	2.467	2.445	2.687	-	-	0	-	0.00%
2008-05-16	0	4.590	4.550	4.800	-	-	0	0	-	2.467	2.445	2.580	-	-	0	-	0.00%
2008-05-15	0	4.590	4.580	4.800	4.590	4.600	128,687	591,868	4.5993	2.467	2.461	2.580	2.467	2.472	239,460	2.4717	0.88%
2008-05-14	0	4.550	4.500	4.600	-	-	0	0	-	2.445	2.418	2.472	-	-	0	-	0.00%
2008-05-13	0	4.550	4.550	4.600	4.500	4.600	19,148	87,551	4.5723	2.445	2.445	2.472	2.418	2.472	35,631	2.4572	-1.09%
2008-05-09	0	4.600	4.500	4.680	-	-	0	0	-	2.472	2.418	2.515	-	-	0	-	0.00%
2008-05-08	0	4.600	4.500	4.650	-	-	0	0	-	2.472	2.418	2.499	-	-	0	-	0.00%
2008-05-07	0	4.600	4.500	4.680	4.600	4.600	32,000	147,200	4.6000	2.472	2.418	2.515	2.472	2.472	59,545	2.4721	-1.71%
2008-05-06	0	4.680	4.600	4.680	-	-	0	0	-	2.515	2.472	2.515	-	-	0	-	0.00%
2008-05-05	0	4.680	4.600	4.680	-	-	0	0	-	2.515	2.472	2.515	-	-	0	-	-0.43%
2008-05-02	0	4.700	4.600	4.700	4.700	4.700	14,000	65,800	4.7000	2.526	2.472	2.526	2.526	2.526	26,051	2.5258	0.00%
2008-04-30	0	4.700	4.700	4.800	4.700	4.800	516,000	2,425,500	4.7006	2.526	2.526	2.580	2.526	2.580	960,171	2.5261	-2.08%
2008-04-29	0	4.800	4.600	4.800	-	-	0	0	-	2.580	2.472	2.580	-	-	0	-	-4.00%
2008-04-28	0	5.000	4.600	5.000	4.600	5.000	10,000	47,000	4.7000	2.687	2.472	2.687	2.472	2.687	18,608	2.5258	7.53%
2008-04-25	0	4.650	4.600	4.800	-	-	0	0	-	2.499	2.472	2.580	-	-	0	-	0.00%
2008-04-24	0	4.650	4.550	4.800	4.650	4.670	87,000	405,000	4.6552	2.499	2.445	2.580	2.499	2.510	161,889	2.5017	0.00%
2008-04-23	0	4.650	3.400	4.650	-	-	0	0	-	2.499	1.827	2.499	-	-	0	-	0.00%
2008-04-22	0	4.650	4.550	4.650	-	-	0	0	-	2.499	2.445	2.499	-	-	0	-	0.00%
2008-04-21	0	4.650	-	4.650	-	-	0	0	-	2.499	-	2.499	-	-	0	-	0.00%
2008-04-18	0	4.650	4.500	4.650	-	-	548	2,466	4.5000	2.499	2.418	2.499	-	-	1,020	2.4183	0.00%
2008-04-17	0	4.650	4.500	4.650	4.650	4.650	10,000	46,500	4.6500	2.499	2.418	2.499	2.499	2.499	18,608	2.4989	0.00%
2008-04-16	0	4.650	4.600	4.650	4.650	4.700	17,000	79,400	4.6706	2.499	2.472	2.499	2.499	2.526	31,634	2.5100	-3.13%
2008-04-15	0	4.800	4.110	4.800	-	-	0	0	-	2.580	2.209	2.580	-	-	0	-	0.00%
2008-04-14	0	4.800	4.690	4.800	-	-	0	0	-	2.580	2.520	2.580	-	-	0	-	0.00%
2008-04-11	0	4.800	-	4.800	-	-	0	0	-	2.580	-	2.580	-	-	0	-	0.00%
2008-04-10	0	4.800	4.600	4.800	-	-	0	0	-	2.580	2.472	2.580	-	-	0	-	0.00%
2008-04-09	0	4.800	4.800	4.900	4.800	4.900	44,000	211,800	4.8136	2.580	2.580	2.633	2.580	2.633	81,875	2.5869	0.00%
2008-04-08	0	4.800	4.800	4.850	4.700	4.800	36,000	172,200	4.7833	2.580	2.580	2.606	2.526	2.580	66,989	2.5706	2.13%
2008-04-07	0	4.700	4.610	4.700	4.400	4.700	36,000	164,360	4.5656	2.526	2.477	2.526	2.365	2.526	66,989	2.4535	5.38%
2008-04-03	0	4.460	4.410	4.520	-	-	0	0	-	2.397	2.370	2.429	-	-	0	-	0.00%
2008-04-02	0	4.460	4.350	4.540	-	-	0	0	-	2.397	2.338	2.440	-	-	0	-	0.00%
2008-04-01	0	4.520	4.350	4.700	4.520	4.520	10,000	45,200	4.5200	2.397	2.307	2.492	2.397	2.397	18,858	2.3968	0.44%
2008-03-31	0	4.500	4.380	4.500	4.460	4.500	8,000	35,800	4.4750	2.386	2.323	2.386	2.365	2.386	15,087	2.3730	0.90%
2008-03-28	0	4.460	4.280	4.460	4.280	4.460	51,000	220,360	4.3208	2.365	2.270	2.365	2.270	2.365	96,177	2.2912	0.90%
2008-03-27	0	4.420	4.300	4.420	4.300	4.420	16,000	69,120	4.3200	2.344	2.280	2.344	2.280	2.344	30,173	2.2908	3.51%
2008-03-26	0	4.270	4.150	4.270	-	-	0	0	-	2.264	2.201	2.264	-	-	0	-	0.00%
2008-03-25	0	4.270	4.200	4.460	4.200	4.270	204,000	859,200	4.2118	2.264	2.227	2.365	2.227	2.264	384,709	2.2334	-0.70%
2008-03-20	0	4.300	4.300	4.700	4.300	4.300	10,000	43,000	4.3000	2.280	2.280	2.492	2.280	2.280	18,858	2.2802	-2.27%
2008-03-19	0	4.400	4.370	4.400	-	-	0	0	-	2.333	2.317	2.333	-	-	0	-	0.00%
2008-03-18	0	4.400	4.360	4.640	4.400	4.540	300,000	1,346,000	4.4867	2.333	2.312	2.460	2.333	2.407	565,749	2.3791	-2.87%
2008-03-17	0	4.530	4.530	4.640	4.530	4.530	55,000	249,150	4.5300	2.402	2.402	2.460	2.402	2.402	103,721	2.4021	-1.52%
2008-03-14	0	4.600	4.600	4.730	4.600	4.600	90,000	414,000	4.6000	2.439	2.439	2.508	2.439	2.439	169,725	2.4392	-0.65%
2008-03-13	0	4.630	4.630	4.750	4.630	4.630	2,000	9,260	4.6300	2.455	2.455	2.519	2.455	2.455	3,772	2.4552	0.00%
2008-03-12	0	4.630	4.630	4.730	4.630	4.630	11,000	50,930	4.6300	2.455	2.455	2.508	2.455	2.455	20,744	2.4552	0.22%
2008-03-11	0	4.620	4.620	4.700	4.600	4.700	36,000	167,580	4.6550	2.450	2.450	2.492	2.439	2.492	67,890	2.4684	0.22%
2008-03-10	0	4.610	4.610	4.700	4.600	4.700	400,000	1,879,000	4.6975	2.445	2.445	2.492	2.439	2.492	754,332	2.4909	-1.91%
2008-03-07	0	4.700	4.700	4.750	4.700	4.700	220,000	1,034,000	4.7000	2.492	2.492	2.519	2.492	2.492	414,883	2.4923	0.00%
2008-03-06	0	4.700	3.700	4.750	-	-	0	0	-	2.492	1.962	2.519	-	-	0	-	0.00%
2008-03-05	0	4.700	3.500	4.700	-	-	0	0	-	2.492	1.856	2.492	-	-	0	-	0.00%
2008-03-04	0	4.700	-	4.750	-	-	0	0	-	2.492	-	2.519	-	-	0	-	0.00%
2008-03-03	0	4.700	4.510	4.700	-	-	0	0	-	2.492	2.392	2.492	-	-	0	-	0.00%
2008-02-29	0	4.700	-	4.700	-	-	30,000	141,000	4.7000	2.492	-	2.492	-	-	56,575	2.4923	0.00%
2008-02-28	0	4.700	4.700	4.750	4.700	4.700	48,000	225,600	4.7000	2.492	2.492	2.519	2.492	2.492	90,520	2.4923	0.00%
2008-02-27	0	4.700	4.700	4.750	4.700	4.700	15,000	70,500	4.7000	2.492	2.492	2.519	2.492	2.492	28,287	2.4923	0.00%
2008-02-26	0	4.700	4.700	4.750	4.700	4.700	37,000	173,900	4.7000	2.492	2.492	2.519	2.492	2.492	69,776	2.4923	2.40%
2008-02-25	0	4.590	4.590	4.750	4.590	4.600	20,800	95,510	4.5918	2.434	2.434	2.519	2.434	2.439	39,225	2.4349	-3.37%
2008-02-22	0	4.750	4.550	4.750	-	-	0	0	-	2.519	2.413	2.519	-	-	0	-	-1.04%
2008-02-21	0	4.800	-	4.800	-	-	0	0	-	2.545	-	2.545	-	-	0	-	0.00%
2008-02-20	0	4.800	4.650	4.800	4.650	4.800	278,000	1,300,240	4.6771	2.545	2.466	2.545	2.466	2.545	524,261	2.4801	2.13%
2008-02-19	0	4.700	4.680	4.800	4.700	4.880	89,000	423,080	4.7537	2.492	2.482	2.545	2.492	2.588	167,839	2.5208	-0.84%
2008-02-18	1	-	-	-	-	-	0	0	-	2.513	-	-	-	-	0	-	0.00%
2008-02-15	0	4.740	4.740	4.800	4.740	4.740	46,000	218,040	4.7400	2.513	2.513	2.545	2.513	2.513	86,748	2.5135	0.00%
2008-02-14	0	4.740	4.730	4.790	4.600	4.740	35,000	164,090	4.6883	2.513	2.508	2.540	2.439	2.513	66,004	2.4861	1.07%
2008-02-13	0	4.690	4.600	4.700	-	-	0	0	-	2.487	2.439	2.492	-	-	0	-	0.00%
2008-02-12	0	4.690	3.000	4.690	-	-	303,000	1,418,040	4.6800	2.487	1.591	2.487	-	-	571,406	2.4817	0.00%
2008-02-11	0	4.690	4.200	4.690	-	-	0	0	-	2.487	2.227	2.487	-	-	0	-	-0.21%
2008-02-06	0	4.700	3.030	4.700	-	-	0	0	-	2.492	1.607	2.492	-	-	0	-	0.00%
2008-02-05	0	4.700	3.500	4.700	-	-	0	0	-	2.492	1.856	2.492	-	-	0	-	0.00%
2008-02-04	0	4.700	4.200	4.700	-	-	0	0	-	2.492	2.227	2.492	-	-	0	-	0.00%
2008-02-01	0	4.700	4.250	4.700	-	-	0	0	-	2.492	2.254	2.492	-	-	0	-	0.00%
2008-01-31	0	4.700	-	4.730	-	-	0	0	-	2.492	-	2.508	-	-	0	-	0.00%
2008-01-30	0	4.700	4.400	4.700	4.500	4.750	11,000	49,750	4.5227	2.492	2.333	2.492	2.386	2.519	20,744	2.3983	3.30%
2008-01-29	0	4.550	4.350	4.600	-	-	0	0	-	2.413	2.307	2.439	-	-	0	-	0.00%
2008-01-28	0	4.550	4.350	4.550	4.550	4.550	2,000	9,100	4.5500	2.413	2.307	2.413	2.413	2.413	3,772	2.4127	-1.09%
2008-01-25	0	4.600	4.500	4.800	-	-	0	0	-	2.439	2.386	2.545	-	-	0	-	0.00%
2008-01-24	0	4.600	4.600	4.750	4.500	4.500	1,000	4,500	4.5000	2.439	2.439	2.519	2.386	2.386	1,886	2.3862	-3.16%
2008-01-23	0	4.750	2.500	4.800	-	-	0	0	-	2.519	1.326	2.545	-	-	0	-	0.00%
2008-01-22	0	4.750	-	4.750	-	-	0	0	-	2.519	-	2.519	-	-	0	-	0.00%
2008-01-21	0	4.750	4.560	4.850	-	-	0	0	-	2.519	2.418	2.572	-	-	0	-	0.00%
2008-01-18	0	4.750	4.750	4.800	4.750	4.750	140,000	665,000	4.7500	2.519	2.519	2.545	2.519	2.519	264,016	2.5188	2.15%
2008-01-17	0	4.650	4.650	4.800	4.650	4.650	79,000	367,350	4.6500	2.466	2.466	2.545	2.466	2.466	148,981	2.4658	0.00%
2008-01-16	0	4.650	4.650	4.800	4.650	4.800	60,000	286,500	4.7750	2.466	2.466	2.545	2.466	2.545	113,150	2.5320	-3.13%
2008-01-15	0	4.800	4.800	4.980	4.800	5.000	17,000	83,000	4.8824	2.545	2.545	2.641	2.545	2.651	32,059	2.5890	-4.00%
2008-01-14	0	5.000	4.800	5.000	4.870	5.000	414,000	2,046,980	4.9444	2.651	2.545	2.651	2.582	2.651	780,733	2.6219	4.17%
2008-01-11	0	4.800	4.650	4.800	4.800	4.800	15,746	75,506	4.7952	2.545	2.466	2.545	2.545	2.545	29,694	2.5428	-3.81%
2008-01-10	0	4.990	4.800	4.990	5.000	5.000	10,000	50,000	5.0000	2.646	2.545	2.646	2.651	2.651	18,858	2.6514	-0.20%
2008-01-09	0	5.000	5.000	5.050	5.000	5.090	139,421	697,381	5.0020	2.651	2.651	2.678	2.651	2.699	262,924	2.6524	0.00%
2008-01-08	0	5.000	4.800	5.050	4.700	5.000	181,000	877,570	4.8485	2.651	2.545	2.678	2.492	2.651	341,335	2.5710	4.17%
2008-01-07	0	4.800	4.500	4.800	4.600	4.800	2,000	9,400	4.7000	2.545	2.386	2.545	2.439	2.545	3,772	2.4923	4.35%
2008-01-04	0	4.600	4.500	-	4.600	4.600	100,000	460,000	4.6000	2.439	2.386	-	2.439	2.439	188,583	2.4392	0.00%
2008-01-03	0	4.600	4.500	4.600	-	-	0	0	-	2.439	2.386	2.439	-	-	0	-	0.00%
2008-01-02	0	4.600	4.500	4.600	4.600	4.610	140,000	644,200	4.6014	2.439	2.386	2.439	2.439	2.445	264,016	2.4400	2.68%
2007-12-31	0	4.480	4.480	4.600	4.480	4.480	1,000	4,480	4.4800	2.376	2.376	2.439	2.376	2.376	1,886	2.3756	-2.61%
2007-12-28	0	4.600	4.420	4.600	-	-	0	0	-	2.439	2.344	2.439	-	-	0	-	0.00%
2007-12-27	0	4.600	4.450	4.600	4.600	4.600	1,000	4,600	4.6000	2.439	2.360	2.439	2.439	2.439	1,886	2.4392	0.00%
2007-12-24	0	4.600	4.400	4.600	4.500	4.600	46,000	207,600	4.5130	2.439	2.333	2.439	2.386	2.439	86,748	2.3931	0.00%
2007-12-21	0	4.600	4.500	4.600	-	-	0	0	-	2.439	2.386	2.439	-	-	0	-	0.00%
2007-12-20	0	4.600	4.550	4.600	4.600	4.600	22,000	101,200	4.6000	2.439	2.413	2.439	2.439	2.439	41,488	2.4392	-2.13%
2007-12-19	0	4.700	4.700	4.750	4.700	4.700	10,000	47,000	4.7000	2.492	2.492	2.519	2.492	2.492	18,858	2.4923	-2.08%
2007-12-18	0	4.800	-	4.900	-	-	0	0	-	2.545	-	2.598	-	-	0	-	0.00%
2007-12-17	0	4.800	4.600	4.800	4.800	4.900	22,000	103,700	4.7136	2.545	2.439	2.545	2.545	2.598	41,488	2.4995	2.13%
2007-12-14	0	4.700	-	4.850	-	-	0	0	-	2.492	-	2.572	-	-	0	-	0.00%
2007-12-13	0	4.700	4.550	4.900	-	-	0	0	-	2.492	2.413	2.598	-	-	0	-	0.00%
2007-12-12	0	4.700	4.500	4.800	-	-	0	0	-	2.492	2.386	2.545	-	-	0	-	0.00%
2007-12-11	0	4.700	4.500	4.800	-	-	0	0	-	2.492	2.386	2.545	-	-	0	-	0.00%
2007-12-10	0	4.700	-	4.800	-	-	0	0	-	2.492	-	2.545	-	-	0	-	0.00%
2007-12-07	0	4.700	4.600	4.900	4.700	4.700	10,000	47,000	4.7000	2.492	2.439	2.598	2.492	2.492	18,858	2.4923	-3.69%
2007-12-06	0	4.880	4.700	4.880	5.000	5.000	5,000	25,000	5.0000	2.588	2.492	2.588	2.651	2.651	9,429	2.6514	-0.20%
2007-12-05	0	4.890	4.500	4.900	-	-	0	0	-	2.593	2.386	2.598	-	-	0	-	0.00%
2007-12-04	0	4.890	4.500	4.890	-	-	0	0	-	2.593	2.386	2.593	-	-	0	-	-0.20%
2007-12-03	0	4.900	4.500	4.900	-	-	0	0	-	2.598	2.386	2.598	-	-	0	-	0.00%
2007-11-30	0	4.900	-	4.900	4.900	4.900	14,000	68,600	4.9000	2.598	-	2.598	2.598	2.598	26,402	2.5983	3.16%
2007-11-29	0	4.750	4.750	4.850	4.600	4.700	21,000	97,700	4.6524	2.519	2.519	2.572	2.439	2.492	39,602	2.4670	2.15%
2007-11-28	0	4.650	4.500	4.700	-	-	0	0	-	2.466	2.386	2.492	-	-	0	-	0.00%
2007-11-27	0	4.650	4.500	4.750	4.650	4.650	5,000	23,250	4.6500	2.466	2.386	2.519	2.466	2.466	9,429	2.4658	1.09%
2007-11-26	0	4.600	4.600	4.750	4.600	4.600	69,000	317,400	4.6000	2.439	2.439	2.519	2.439	2.439	130,122	2.4392	2.22%
2007-11-23	0	4.500	4.500	4.600	4.500	4.500	5,000	22,500	4.5000	2.386	2.386	2.439	2.386	2.386	9,429	2.3862	-2.17%
2007-11-22	0	4.600	4.500	4.900	-	-	0	0	-	2.439	2.386	2.598	-	-	0	-	0.00%
2007-11-21	0	4.600	-	4.900	-	-	0	0	-	2.439	-	2.598	-	-	0	-	0.00%
2007-11-20	0	4.600	4.600	4.680	4.600	4.600	11,000	50,600	4.6000	2.439	2.439	2.482	2.439	2.439	20,744	2.4392	-1.71%
2007-11-19	0	4.680	4.600	4.900	-	-	0	0	-	2.482	2.439	2.598	-	-	0	-	0.00%
2007-11-16	0	4.680	4.600	4.900	-	-	163	734	4.5031	2.482	2.439	2.598	-	-	307	2.3878	0.00%
2007-11-15	0	4.680	4.680	4.900	4.680	4.680	20,000	93,600	4.6800	2.482	2.482	2.598	2.482	2.482	37,717	2.4817	-0.43%
2007-11-14	0	4.700	4.680	4.900	4.700	4.700	10,000	47,000	4.7000	2.492	2.482	2.598	2.492	2.492	18,858	2.4923	-4.08%
2007-11-13	0	4.900	4.700	4.900	4.700	4.900	27,000	128,300	4.7519	2.598	2.492	2.598	2.492	2.598	50,917	2.5198	5.38%
2007-11-12	0	4.650	4.650	4.790	4.650	4.650	22,000	102,300	4.6500	2.466	2.466	2.540	2.466	2.466	41,488	2.4658	-1.06%
2007-11-09	0	4.700	4.700	4.800	4.700	4.800	51,865	244,279	4.7099	2.492	2.492	2.545	2.492	2.545	97,809	2.4975	-3.49%
2007-11-08	0	4.870	4.750	5.000	4.870	4.870	2,000	9,740	4.8700	2.582	2.519	2.651	2.582	2.582	3,772	2.5824	4.28%
2007-11-07	0	4.670	4.660	4.870	-	-	0	0	-	2.476	2.471	2.582	-	-	0	-	0.00%
2007-11-06	0	4.670	4.660	4.950	-	-	0	0	-	2.476	2.471	2.625	-	-	0	-	0.00%
2007-11-05	0	4.750	4.710	4.900	4.750	4.750	200,000	950,000	4.7500	2.476	2.456	2.555	2.476	2.476	383,627	2.4764	-3.46%
2007-11-02	0	4.920	4.800	4.920	4.760	4.920	11,000	52,520	4.7745	2.565	2.502	2.565	2.482	2.565	21,099	2.4892	3.36%
2007-11-01	0	4.760	4.760	4.930	4.760	4.760	5,000	23,800	4.7600	2.482	2.482	2.570	2.482	2.482	9,591	2.4816	-3.64%
2007-10-31	0	4.940	4.780	4.940	4.700	4.940	51,000	242,960	4.7639	2.575	2.492	2.575	2.450	2.575	97,825	2.4836	2.92%
2007-10-30	0	4.800	4.800	4.840	4.800	4.800	17,500	83,950	4.7971	2.502	2.502	2.523	2.502	2.502	33,567	2.5009	0.00%
2007-10-29	0	4.800	4.800	4.900	-	-	0	0	-	2.502	2.502	2.555	-	-	0	-	0.00%
2007-10-26	0	4.800	4.750	4.840	4.750	4.800	135,000	645,500	4.7815	2.502	2.476	2.523	2.476	2.502	258,948	2.4928	0.00%
2007-10-25	0	4.800	4.760	4.890	-	-	0	0	-	2.502	2.482	2.549	-	-	0	-	0.00%
2007-10-24	0	4.800	4.700	4.950	-	-	0	0	-	2.502	2.450	2.581	-	-	0	-	0.00%
2007-10-23	0	4.800	4.680	4.950	-	-	0	0	-	2.502	2.440	2.581	-	-	0	-	0.00%
2007-10-22	0	4.800	4.650	4.800	4.800	4.800	1,000	4,800	4.8000	2.502	2.424	2.502	2.502	2.502	1,918	2.5024	-2.04%
2007-10-18	0	4.900	4.800	4.900	4.700	4.900	4,500	21,320	4.7378	2.555	2.502	2.555	2.450	2.555	8,632	2.4700	3.59%
2007-10-17	0	4.730	4.730	4.830	4.720	4.830	40,874	195,224	4.7762	2.466	2.466	2.518	2.461	2.518	78,402	2.4900	0.64%
2007-10-16	0	4.700	4.700	4.750	4.700	4.700	7,000	32,900	4.7000	2.450	2.450	2.476	2.450	2.450	13,427	2.4503	0.00%
2007-10-15	0	4.700	4.700	4.800	4.700	4.750	83,900	397,440	4.7371	2.450	2.450	2.502	2.450	2.476	160,932	2.4696	-1.05%
2007-10-12	0	4.750	4.710	4.750	4.700	4.800	46,380	221,752	4.7812	2.476	2.456	2.476	2.450	2.502	88,963	2.4926	-1.04%
2007-10-11	0	4.800	4.750	4.800	4.800	4.800	12,000	57,600	4.8000	2.502	2.476	2.502	2.502	2.502	23,018	2.5024	0.00%
2007-10-10	0	4.800	4.700	4.800	-	-	0	0	-	2.502	2.450	2.502	-	-	0	-	0.00%
2007-10-09	0	4.800	4.800	4.940	4.800	4.800	10,000	48,000	4.8000	2.502	2.502	2.575	2.502	2.502	19,181	2.5024	-0.41%
2007-10-08	0	4.820	4.800	4.820	4.810	4.820	35,000	168,600	4.8171	2.513	2.502	2.513	2.508	2.513	67,135	2.5114	0.42%
2007-10-05	0	4.800	4.700	4.900	-	-	0	0	-	2.502	2.450	2.555	-	-	0	-	0.00%
2007-10-04	0	4.800	4.700	5.000	4.700	4.800	7,000	33,500	4.7857	2.502	2.450	2.607	2.450	2.502	13,427	2.4950	0.00%
2007-10-03	0	4.800	4.750	4.800	4.800	4.850	17,000	81,950	4.8206	2.502	2.476	2.502	2.502	2.528	32,608	2.5132	-2.44%
2007-10-02	0	4.920	4.850	4.980	4.920	5.000	77,252	384,580	4.9783	2.565	2.528	2.596	2.565	2.607	148,180	2.5954	-1.60%
2007-09-28	0	5.000	5.000	5.100	4.850	5.100	49,925	247,036	4.9481	2.607	2.607	2.659	2.528	2.659	95,763	2.5797	3.73%
2007-09-27	0	4.820	4.770	4.820	4.750	4.850	89,000	423,550	4.7590	2.513	2.487	2.513	2.476	2.528	170,714	2.4810	0.42%
2007-09-25	0	4.800	4.800	4.900	4.800	4.800	6,000	28,800	4.8000	2.502	2.502	2.555	2.502	2.502	11,509	2.5024	-2.04%
2007-09-24	0	4.900	-	4.900	-	-	0	0	-	2.555	-	2.555	-	-	0	-	-0.61%
2007-09-21	0	4.930	4.860	4.930	4.850	4.940	70,000	344,900	4.9271	2.570	2.534	2.570	2.528	2.575	134,269	2.5687	1.65%
2007-09-20	0	4.850	4.830	4.900	4.850	4.900	61,000	297,400	4.8754	2.528	2.518	2.555	2.528	2.555	117,006	2.5417	-2.02%
2007-09-19	0	4.950	4.850	4.950	4.920	4.950	74,000	365,720	4.9422	2.581	2.528	2.581	2.565	2.581	141,942	2.5765	3.12%
2007-09-18	0	4.800	4.700	4.900	4.650	4.800	311,000	1,462,390	4.7022	2.502	2.450	2.555	2.424	2.502	596,540	2.4515	2.13%
2007-09-17	0	4.700	4.670	4.750	4.700	4.810	197,000	931,700	4.7294	2.450	2.435	2.476	2.450	2.508	377,873	2.4656	-2.08%
2007-09-14	0	4.800	4.750	4.900	4.800	4.970	401,000	1,973,190	4.9207	2.502	2.476	2.555	2.502	2.591	769,172	2.5653	-2.83%
2007-09-13	0	4.940	4.880	4.940	4.850	4.940	42,232	205,249	4.8600	2.575	2.544	2.575	2.528	2.575	81,007	2.5337	-0.80%
2007-09-12	0	4.980	4.870	4.980	4.850	4.980	35,657	174,521	4.8944	2.596	2.539	2.596	2.528	2.596	68,395	2.5517	-0.40%
2007-09-11	0	5.000	4.750	5.000	4.750	5.050	9,515,000	41,504,110	4.3620	2.607	2.476	2.607	2.476	2.633	18,251,055	2.2741	6.38%
2007-09-10	0	4.700	4.610	4.700	-	-	0	0	-	2.450	2.403	2.450	-	-	0	-	0.00%
2007-09-07	0	4.700	4.650	4.800	4.630	4.700	267,000	1,241,900	4.6513	2.450	2.424	2.502	2.414	2.450	512,142	2.4249	1.08%
2007-09-06	0	4.650	4.650	4.750	4.600	4.630	151,500	700,515	4.6239	2.424	2.424	2.476	2.398	2.414	290,597	2.4106	0.00%
2007-09-05	0	4.650	4.600	4.700	4.650	5.000	479,000	2,265,920	4.7305	2.424	2.398	2.450	2.424	2.607	918,787	2.4662	-7.00%
2007-09-04	0	5.000	4.900	5.030	4.800	5.000	462,000	2,223,600	4.8130	2.607	2.555	2.622	2.502	2.607	886,178	2.5092	3.09%
2007-09-03	0	4.850	4.800	4.940	4.800	4.940	30,000	145,130	4.8377	2.528	2.502	2.575	2.502	2.575	57,544	2.5221	2.11%
2007-08-31	0	4.750	4.730	4.800	4.750	4.850	68,000	327,940	4.8226	2.476	2.466	2.502	2.476	2.528	130,433	2.5142	-1.45%
2007-08-30	0	4.820	4.820	4.850	4.700	4.820	22,000	105,800	4.8091	2.513	2.513	2.528	2.450	2.513	42,199	2.5072	0.42%
2007-08-29	0	4.800	4.700	4.850	-	-	0	0	-	2.502	2.450	2.528	-	-	0	-	0.00%
2007-08-28	0	4.800	4.750	4.900	-	-	0	0	-	2.502	2.476	2.555	-	-	0	-	0.00%
2007-08-27	0	4.800	4.750	4.800	4.800	4.850	62,000	297,700	4.8016	2.502	2.476	2.502	2.502	2.528	118,924	2.5033	1.05%
2007-08-24	0	4.750	4.660	4.900	4.750	4.750	20,000	95,000	4.7500	2.476	2.429	2.555	2.476	2.476	38,363	2.4764	-3.06%
2007-08-23	0	4.900	-	4.900	4.950	4.950	7,000	34,650	4.9500	2.555	-	2.555	2.581	2.581	13,427	2.5806	2.94%
2007-08-22	0	4.760	4.700	4.800	4.700	4.760	70,000	331,900	4.7414	2.482	2.450	2.502	2.450	2.482	134,269	2.4719	1.49%
2007-08-21	0	4.690	4.550	4.690	4.500	4.700	51,000	235,680	4.6212	2.445	2.372	2.445	2.346	2.450	97,825	2.4092	4.22%
2007-08-20	0	4.500	4.500	4.690	4.500	4.600	14,000	64,100	4.5786	2.346	2.346	2.445	2.346	2.398	26,854	2.3870	-2.17%
2007-08-17	0	4.600	3.500	4.600	-	-	0	0	-	2.398	1.825	2.398	-	-	0	-	0.00%
2007-08-16	0	4.600	4.550	4.600	4.550	4.680	78,500	362,370	4.6162	2.398	2.372	2.398	2.372	2.440	150,574	2.4066	-3.16%
2007-08-15	0	4.750	4.600	4.800	-	-	0	0	-	2.476	2.398	2.502	-	-	0	-	0.00%
2007-08-14	0	4.750	4.700	4.850	-	-	0	0	-	2.476	2.450	2.528	-	-	0	-	0.00%
2007-08-13	0	4.750	4.680	4.850	4.750	4.750	20,000	95,000	4.7500	2.476	2.440	2.528	2.476	2.476	38,363	2.4764	1.06%
2007-08-10	0	4.700	4.660	4.800	4.700	4.700	2,000	9,400	4.7000	2.450	2.429	2.502	2.450	2.450	3,836	2.4503	-2.08%
2007-08-09	0	4.800	4.800	4.950	-	-	10,000	48,500	4.8500	2.502	2.502	2.581	-	-	19,181	2.5285	0.00%
2007-08-08	0	4.800	4.800	4.950	4.800	4.800	1,000	4,800	4.8000	2.502	2.502	2.581	2.502	2.502	1,918	2.5024	-1.03%
2007-08-07	0	4.850	4.800	4.850	4.850	5.000	9,000	43,800	4.8667	2.528	2.502	2.528	2.528	2.607	17,263	2.5372	-1.02%
2007-08-06	0	4.900	4.780	4.900	4.700	4.900	2,000	9,600	4.8000	2.555	2.492	2.555	2.450	2.555	3,836	2.5024	2.94%
2007-08-03	0	4.760	4.760	4.930	-	-	0	0	-	2.482	2.482	2.570	-	-	0	-	0.00%
2007-08-02	0	4.760	4.760	4.900	4.760	4.760	7,000	33,320	4.7600	2.482	2.482	2.555	2.482	2.482	13,427	2.4816	-2.86%
2007-08-01	0	4.900	4.780	4.980	4.900	4.980	30,000	148,300	4.9433	2.555	2.492	2.596	2.555	2.596	57,544	2.5772	-1.80%
2007-07-31	0	4.990	4.900	4.990	4.990	4.990	3,000	14,970	4.9900	2.601	2.555	2.601	2.601	2.601	5,754	2.6015	0.00%
2007-07-30	0	4.990	4.900	4.990	4.960	4.990	15,000	74,820	4.9880	2.601	2.555	2.601	2.586	2.601	28,772	2.6004	0.60%
2007-07-27	0	4.960	4.870	4.960	4.870	4.960	25,000	122,440	4.8976	2.586	2.539	2.586	2.539	2.586	47,953	2.5533	0.00%
2007-07-26	0	4.960	4.900	4.960	4.870	4.990	52,500	257,560	4.9059	2.586	2.555	2.586	2.539	2.601	100,702	2.5576	2.90%
2007-07-25	0	4.820	4.820	4.980	4.800	4.800	10,000	48,000	4.8000	2.513	2.513	2.596	2.502	2.502	19,181	2.5024	0.42%
2007-07-24	0	4.800	4.800	4.990	4.800	4.990	5,000	24,350	4.8700	2.502	2.502	2.601	2.502	2.601	9,591	2.5389	-2.04%
2007-07-23	0	4.900	4.860	4.990	4.900	5.000	121,955	607,261	4.9794	2.555	2.534	2.601	2.555	2.607	233,926	2.5960	-1.01%
2007-07-20	0	4.950	4.950	5.000	4.890	4.950	37,000	182,850	4.9419	2.581	2.581	2.607	2.549	2.581	70,971	2.5764	2.06%
2007-07-19	0	4.850	4.800	4.890	4.800	4.850	56,000	271,550	4.8491	2.528	2.502	2.549	2.502	2.528	107,416	2.5280	2.11%
2007-07-18	0	4.750	4.730	4.840	4.700	4.850	36,000	171,800	4.7722	2.476	2.466	2.523	2.450	2.528	69,053	2.4879	-2.06%
2007-07-17	0	4.850	4.830	4.850	4.830	4.900	162,000	787,250	4.8596	2.528	2.518	2.528	2.518	2.555	310,738	2.5335	-1.02%
2007-07-16	0	4.900	4.900	5.000	4.900	4.900	11,000	53,900	4.9000	2.555	2.555	2.607	2.555	2.555	21,099	2.5546	-0.61%
2007-07-13	0	4.930	4.930	4.990	4.930	4.960	22,250	110,278	4.9563	2.570	2.570	2.601	2.570	2.586	42,679	2.5839	-0.40%
2007-07-12	0	4.950	4.940	5.000	4.950	4.990	10,000	49,600	4.9600	2.581	2.575	2.607	2.581	2.601	19,181	2.5858	-0.80%
2007-07-11	0	4.990	4.930	4.990	4.930	5.000	42,250	209,818	4.9661	2.601	2.570	2.601	2.570	2.607	81,041	2.5890	1.22%
2007-07-10	0	4.930	4.930	4.990	4.900	5.000	28,000	137,760	4.9200	2.570	2.570	2.601	2.555	2.607	53,708	2.5650	0.61%
2007-07-09	0	4.900	4.880	5.000	4.850	5.000	59,000	289,420	4.9054	2.555	2.544	2.607	2.528	2.607	113,170	2.5574	-2.00%
2007-07-06	0	5.000	4.990	5.000	5.000	5.000	115,000	575,000	5.0000	2.607	2.601	2.607	2.607	2.607	220,586	2.6067	0.00%
2007-07-05	0	5.000	4.990	5.000	5.000	5.100	223,000	1,121,660	5.0299	2.607	2.601	2.607	2.607	2.659	427,744	2.6223	-1.96%
2007-07-04	0	5.100	5.060	5.100	5.090	5.110	74,000	377,310	5.0988	2.659	2.638	2.659	2.654	2.664	141,942	2.6582	0.00%
2007-07-03	0	5.100	5.050	5.100	5.050	5.110	14,000	71,320	5.0943	2.659	2.633	2.659	2.633	2.664	26,854	2.6559	0.39%
2007-06-29	0	5.080	5.030	5.080	-	-	0	0	-	2.648	2.622	2.648	-	-	0	-	0.00%
2007-06-28	0	5.080	5.030	5.090	5.030	5.080	134,025	676,494	5.0475	2.648	2.622	2.654	2.622	2.648	257,078	2.6315	0.20%
2007-06-27	0	5.070	5.050	5.080	5.050	5.090	69,000	349,660	5.0675	2.643	2.633	2.648	2.633	2.654	132,351	2.6419	0.40%
2007-06-26	0	5.050	5.030	5.080	5.030	5.080	59,000	298,570	5.0605	2.633	2.622	2.648	2.622	2.648	113,170	2.6382	-0.20%
2007-06-25	0	5.060	5.020	5.080	5.000	5.060	88,337	445,128	5.0390	2.638	2.617	2.648	2.607	2.638	169,442	2.6270	1.00%
2007-06-22	0	5.010	5.000	5.050	5.010	5.060	26,000	130,660	5.0254	2.612	2.607	2.633	2.612	2.638	49,872	2.6199	-0.60%
2007-06-21	0	5.040	5.030	5.080	5.040	5.060	12,000	60,520	5.0433	2.628	2.622	2.648	2.628	2.638	23,018	2.6293	-0.20%
2007-06-20	0	5.050	5.040	5.060	5.050	5.090	35,000	177,250	5.0643	2.633	2.628	2.638	2.633	2.654	67,135	2.6402	-0.79%
2007-06-18	0	5.090	5.040	5.090	4.870	5.090	64,000	323,380	5.0528	2.654	2.628	2.654	2.539	2.654	122,761	2.6342	0.39%
2007-06-15	0	5.070	5.060	5.090	5.070	5.090	55,250	280,200	5.0715	2.643	2.638	2.654	2.643	2.654	105,977	2.6440	0.00%
2007-06-14	0	5.070	5.070	5.090	5.070	5.070	30,000	152,100	5.0700	2.643	2.643	2.654	2.643	2.643	57,544	2.6432	0.20%
2007-06-13	0	5.060	5.060	5.090	5.050	5.100	6,000	30,350	5.0583	2.638	2.638	2.654	2.633	2.659	11,509	2.6371	-0.78%
2007-06-12	0	5.100	5.090	5.100	5.100	5.100	42,000	214,200	5.1000	2.659	2.654	2.659	2.659	2.659	80,562	2.6588	0.00%
2007-06-11	0	5.100	5.090	5.100	5.090	5.100	34,000	173,270	5.0962	2.659	2.654	2.659	2.654	2.659	65,217	2.6568	0.39%
2007-06-08	0	5.080	5.050	5.080	5.070	5.090	22,000	111,740	5.0791	2.648	2.633	2.648	2.643	2.654	42,199	2.6479	-0.39%
2007-06-07	0	5.100	5.080	5.110	5.100	5.110	89,000	454,270	5.1042	2.659	2.648	2.664	2.659	2.664	170,714	2.6610	0.00%
2007-06-06	0	5.100	5.060	5.110	5.100	5.100	77,000	392,700	5.1000	2.659	2.638	2.664	2.659	2.659	147,696	2.6588	0.00%
2007-06-05	0	5.100	5.050	5.100	5.070	5.100	217,000	1,104,910	5.0918	2.659	2.633	2.659	2.643	2.659	416,235	2.6545	0.00%
2007-06-04	0	5.100	5.080	5.100	5.070	5.110	170,000	866,400	5.0965	2.659	2.648	2.659	2.643	2.664	326,083	2.6570	0.59%
2007-06-01	0	5.070	5.070	5.080	5.070	5.090	35,000	177,520	5.0720	2.643	2.643	2.648	2.643	2.654	67,135	2.6442	-0.39%
2007-05-31	0	5.090	5.060	5.090	5.050	5.100	165,000	836,360	5.0688	2.654	2.638	2.654	2.633	2.659	316,492	2.6426	0.79%
2007-05-30	0	5.050	5.030	5.060	5.030	5.080	311,000	1,567,970	5.0417	2.633	2.622	2.638	2.622	2.648	596,540	2.6284	-0.39%
2007-05-29	0	5.070	5.070	5.090	5.050	5.100	251,250	1,274,420	5.0723	2.643	2.643	2.654	2.633	2.659	481,931	2.6444	0.40%
2007-05-28	0	5.050	5.050	5.060	5.050	5.060	259,000	1,308,840	5.0534	2.633	2.633	2.638	2.633	2.638	496,797	2.6346	0.40%
2007-05-25	0	5.030	5.030	5.050	5.030	5.060	127,500	642,635	5.0403	2.622	2.622	2.633	2.622	2.638	244,562	2.6277	-0.40%
2007-05-23	0	5.050	5.050	5.060	5.030	5.060	101,000	509,620	5.0457	2.633	2.633	2.638	2.622	2.638	193,732	2.6305	0.40%
2007-05-22	0	5.030	5.030	5.050	5.030	5.050	252,000	1,270,910	5.0433	2.622	2.622	2.633	2.622	2.633	483,370	2.6293	-0.20%
2007-05-21	0	5.040	5.030	5.040	5.030	5.040	33,000	166,070	5.0324	2.628	2.622	2.628	2.622	2.628	63,298	2.6236	-0.20%
2007-05-18	0	5.050	5.030	5.050	5.050	5.100	123,000	621,450	5.0524	2.633	2.622	2.633	2.633	2.659	235,931	2.6340	0.00%
2007-05-17	0	5.050	5.050	5.070	5.050	5.150	197,000	995,670	5.0542	2.633	2.633	2.643	2.633	2.685	377,873	2.6349	-0.39%
2007-05-16	0	5.070	5.070	5.080	5.070	5.080	34,000	172,360	5.0694	2.643	2.643	2.648	2.643	2.648	65,217	2.6429	0.20%
2007-05-15	0	5.060	5.060	5.080	5.040	5.090	149,000	754,470	5.0636	2.638	2.638	2.648	2.628	2.654	285,802	2.6398	0.60%
2007-05-14	0	5.030	5.030	5.060	5.000	5.070	458,125	2,309,266	5.0407	2.622	2.622	2.638	2.607	2.643	878,746	2.6279	1.00%
2007-05-11	0	4.980	4.980	5.000	4.870	5.100	319,000	1,574,640	4.9362	2.596	2.596	2.607	2.539	2.659	611,885	2.5734	1.84%
2007-05-10	0	4.890	4.830	4.890	4.830	4.900	58,000	283,060	4.8803	2.549	2.518	2.549	2.518	2.555	111,252	2.5443	1.87%
2007-05-09	0	4.800	4.780	4.870	4.760	4.820	36,757	176,366	4.7982	2.502	2.492	2.539	2.482	2.513	70,505	2.5015	-1.64%
2007-05-08	0	4.880	4.650	4.900	4.780	4.900	5,000	24,340	4.8680	2.544	2.424	2.555	2.492	2.555	9,591	2.5379	-0.41%
2007-05-07	0	4.900	4.820	4.900	4.820	4.920	62,000	304,920	4.9181	2.555	2.513	2.555	2.513	2.565	118,924	2.5640	1.24%
2007-05-04	0	4.840	4.750	4.890	4.840	4.920	59,125	290,076	4.9061	2.523	2.476	2.549	2.523	2.565	113,410	2.5578	-2.02%
2007-05-03	0	4.940	4.910	4.950	4.780	4.950	156,000	764,430	4.9002	2.575	2.560	2.581	2.492	2.581	299,229	2.5547	3.35%
2007-05-02	0	4.780	4.770	4.800	4.780	4.820	27,059	129,857	4.7990	2.492	2.487	2.502	2.492	2.513	51,903	2.5019	0.42%
2007-04-30	0	4.760	4.760	4.790	4.700	4.820	43,000	205,430	4.7774	2.482	2.482	2.497	2.450	2.513	82,480	2.4907	-0.83%
2007-04-27	0	4.800	4.800	4.820	4.780	4.850	72,000	346,120	4.8072	2.502	2.502	2.513	2.492	2.528	138,106	2.5062	0.42%
2007-04-26	0	4.780	4.780	4.820	4.770	4.800	101,000	482,850	4.7807	2.492	2.492	2.513	2.487	2.502	193,732	2.4924	0.63%
2007-04-25	0	4.750	4.750	4.800	4.700	4.800	10,000	47,220	4.7220	2.476	2.476	2.502	2.450	2.502	19,181	2.4618	0.00%
2007-04-24	0	4.750	4.750	4.860	4.720	4.770	174,000	826,380	4.7493	2.476	2.476	2.534	2.461	2.487	333,756	2.4760	1.06%
2007-04-23	0	4.700	4.670	4.750	4.650	4.700	64,000	298,170	4.6589	2.450	2.435	2.476	2.424	2.450	122,761	2.4289	0.64%
2007-04-20	0	4.670	4.670	4.700	4.650	4.660	197,287	919,240	4.6594	2.435	2.435	2.450	2.424	2.429	378,423	2.4291	0.43%
2007-04-19	0	4.650	4.610	4.650	4.600	4.650	105,000	484,050	4.6100	2.424	2.403	2.424	2.398	2.424	201,404	2.4034	1.09%
2007-04-18	0	4.600	4.600	4.650	4.580	4.640	95,899	442,045	4.6095	2.398	2.398	2.424	2.388	2.419	183,947	2.4031	1.10%
2007-04-17	0	4.550	4.550	4.600	4.520	4.550	14,000	63,620	4.5443	2.372	2.372	2.398	2.356	2.372	26,854	2.3691	0.44%
2007-04-16	0	4.530	4.530	4.600	4.500	4.600	60,000	271,440	4.5240	2.362	2.362	2.398	2.346	2.398	115,088	2.3585	-1.52%
2007-04-13	0	4.600	4.600	4.650	4.600	4.600	16,000	73,600	4.6000	2.398	2.398	2.424	2.398	2.398	30,690	2.3982	-1.08%
2007-04-12	0	4.650	4.550	4.650	4.560	4.650	19,000	86,810	4.5689	2.424	2.372	2.424	2.377	2.424	36,445	2.3820	0.00%
2007-04-11	0	4.650	4.560	4.650	4.520	4.650	79,000	360,150	4.5589	2.424	2.377	2.424	2.356	2.424	151,533	2.3767	2.88%
2007-04-10	0	4.520	4.520	4.600	4.510	4.650	19,591	89,150	4.5506	2.356	2.356	2.398	2.351	2.424	37,578	2.3724	-1.74%
2007-04-04	0	4.600	-	4.650	-	-	0	0	-	2.398	-	2.424	-	-	0	-	0.00%
2007-04-03	0	4.600	4.600	4.650	-	-	0	0	-	2.398	2.398	2.424	-	-	0	-	2.00%
2007-04-02	0	4.510	4.500	4.600	4.510	4.740	100,798	465,551	4.6187	2.351	2.346	2.398	2.351	2.471	193,344	2.4079	-2.59%
2007-03-30	0	4.630	4.630	4.750	4.600	4.670	87,000	404,290	4.6470	2.414	2.414	2.476	2.398	2.435	166,878	2.4227	-1.49%
2007-03-29	0	4.700	4.630	4.700	4.650	4.720	69,000	322,900	4.6797	2.450	2.414	2.450	2.424	2.461	132,351	2.4397	-0.42%
2007-03-28	0	4.720	4.720	4.750	4.650	4.750	71,000	334,630	4.7131	2.461	2.461	2.476	2.424	2.476	136,188	2.4571	-0.63%
2007-03-27	0	4.750	4.710	4.780	4.650	4.750	145,000	685,300	4.7262	2.476	2.456	2.492	2.424	2.476	278,130	2.4640	1.06%
2007-03-26	0	4.700	4.700	4.780	4.500	4.750	1,267,000	5,752,360	4.5401	2.450	2.450	2.492	2.346	2.476	2,430,277	2.3670	3.07%
2007-03-23	0	4.560	4.400	4.560	4.300	4.560	780,625	3,425,678	4.3884	2.377	2.294	2.377	2.242	2.377	1,497,344	2.2878	-0.87%
2007-03-22	0	4.600	4.560	4.650	4.590	4.650	74,000	340,180	4.5970	2.398	2.377	2.424	2.393	2.424	141,942	2.3966	-1.08%
2007-03-21	0	4.650	4.650	4.700	4.650	4.700	64,000	298,150	4.6586	2.424	2.424	2.450	2.424	2.450	122,761	2.4287	0.00%
2007-03-20	0	4.650	4.610	4.790	4.630	4.850	144,000	677,600	4.7056	2.424	2.403	2.497	2.414	2.528	276,211	2.4532	-3.13%
2007-03-19	0	4.800	4.700	4.800	4.600	4.900	172,000	805,370	4.6824	2.502	2.450	2.502	2.398	2.555	329,919	2.4411	2.78%
2007-03-16	0	4.670	4.560	4.670	-	-	0	0	-	2.435	2.377	2.435	-	-	0	-	0.00%
2007-03-15	0	4.670	4.550	4.670	4.550	4.700	151,000	700,970	4.6422	2.435	2.372	2.435	2.372	2.450	289,638	2.4202	0.21%
2007-03-14	0	4.660	4.620	4.700	4.600	4.750	57,000	265,430	4.6567	2.429	2.409	2.450	2.398	2.476	109,334	2.4277	-2.71%
2007-03-13	0	4.850	4.800	4.850	4.830	4.900	97,000	471,010	4.8558	2.497	2.471	2.497	2.487	2.523	188,390	2.5002	0.00%
2007-03-12	0	4.850	4.850	4.890	4.780	5.010	378,000	1,831,490	4.8452	2.497	2.497	2.518	2.461	2.580	734,137	2.4948	0.83%
2007-03-09	0	4.810	4.700	4.810	4.810	4.850	3,000	14,470	4.8233	2.477	2.420	2.477	2.477	2.497	5,826	2.4835	0.00%
2007-03-08	0	4.810	4.800	4.850	4.810	4.820	30,186	145,302	4.8136	2.477	2.471	2.497	2.477	2.482	58,626	2.4785	-1.84%
2007-03-07	0	4.900	4.850	4.900	4.900	4.960	67,000	330,550	4.9336	2.523	2.497	2.523	2.523	2.554	130,125	2.5403	-1.01%
2007-03-06	0	4.950	4.950	4.960	4.900	4.990	135,000	667,140	4.9418	2.549	2.549	2.554	2.523	2.569	262,192	2.5445	-0.60%
2007-03-05	0	4.980	4.700	4.990	4.650	4.990	173,000	827,120	4.7810	2.564	2.420	2.569	2.394	2.569	335,994	2.4617	2.89%
2007-03-02	0	4.840	4.840	4.850	4.690	4.900	155,000	729,240	4.7048	2.492	2.492	2.497	2.415	2.523	301,035	2.4224	-1.22%
2007-03-01	0	4.900	4.810	4.900	4.800	5.140	386,000	1,909,130	4.9459	2.523	2.477	2.523	2.471	2.647	749,674	2.5466	-6.13%
2007-02-28	0	5.220	5.220	5.270	5.100	5.220	162,000	836,290	5.1623	2.688	2.688	2.713	2.626	2.688	314,630	2.6580	-0.57%
2007-02-27	0	5.250	5.220	5.280	5.140	5.300	269,000	1,407,360	5.2318	2.703	2.688	2.719	2.647	2.729	522,442	2.6938	2.14%
2007-02-26	0	5.140	5.100	5.140	5.150	5.230	207,000	1,073,360	5.1853	2.647	2.626	2.647	2.652	2.693	402,027	2.6699	-2.65%
2007-02-23	0	5.280	5.260	5.280	5.270	5.450	51,000	272,370	5.3406	2.719	2.708	2.719	2.713	2.806	99,050	2.7498	-0.38%
2007-02-22	0	5.300	5.250	5.300	5.200	5.330	174,000	921,340	5.2951	2.729	2.703	2.729	2.677	2.744	337,936	2.7264	0.38%
2007-02-21	0	5.280	5.280	5.300	5.060	5.300	129,955	677,527	5.2136	2.719	2.719	2.729	2.605	2.729	252,394	2.6844	4.55%
2007-02-16	0	5.050	5.050	5.100	5.050	5.050	8,000	40,400	5.0500	2.600	2.600	2.626	2.600	2.600	15,537	2.6002	0.00%
2007-02-15	0	5.050	5.000	5.050	5.050	5.200	9,000	45,900	5.1000	2.600	2.574	2.600	2.600	2.677	17,479	2.6259	0.00%
2007-02-14	0	5.050	4.900	5.050	4.950	5.050	18,000	90,100	5.0056	2.600	2.523	2.600	2.549	2.600	34,959	2.5773	2.02%
2007-02-13	0	4.950	4.650	4.950	4.760	5.050	16,000	77,700	4.8563	2.549	2.394	2.549	2.451	2.600	31,075	2.5004	1.02%
2007-02-12	0	4.900	4.900	5.100	4.900	5.100	23,250	116,300	5.0022	2.523	2.523	2.626	2.523	2.626	45,155	2.5756	-3.92%
2007-02-09	0	5.100	5.010	5.150	5.000	5.130	231,000	1,175,030	5.0867	2.626	2.580	2.652	2.574	2.641	448,639	2.6191	2.00%
2007-02-08	0	5.000	4.980	5.050	4.900	5.100	218,000	1,085,500	4.9794	2.574	2.564	2.600	2.523	2.626	423,391	2.5638	2.04%
2007-02-07	0	4.900	4.710	4.920	4.850	4.920	41,500	203,375	4.9006	2.523	2.425	2.533	2.497	2.533	80,600	2.5233	2.30%
2007-02-06	0	4.790	4.600	4.790	4.700	4.800	14,000	66,850	4.7750	2.466	2.368	2.466	2.420	2.471	27,190	2.4586	3.68%
2007-02-05	0	4.620	4.600	4.620	4.620	4.620	40,000	184,800	4.6200	2.379	2.368	2.379	2.379	2.379	77,686	2.3788	0.43%
2007-02-02	0	4.600	4.580	4.600	4.600	4.600	213,000	979,800	4.6000	2.368	2.358	2.368	2.368	2.368	413,680	2.3685	0.00%
2007-02-01	0	4.600	4.520	4.700	-	-	0	0	-	2.368	2.327	2.420	-	-	0	-	0.00%
2007-01-31	0	4.600	4.400	4.700	-	-	0	0	-	2.368	2.266	2.420	-	-	0	-	0.00%
2007-01-30	0	4.600	4.400	4.700	4.600	4.600	7,000	32,200	4.6000	2.368	2.266	2.420	2.368	2.368	13,595	2.3685	-1.08%
2007-01-29	0	4.650	4.500	4.650	4.650	4.650	7,000	32,550	4.6500	2.394	2.317	2.394	2.394	2.394	13,595	2.3942	2.65%
2007-01-26	0	4.530	4.500	4.700	-	-	0	0	-	2.332	2.317	2.420	-	-	0	-	0.00%
2007-01-25	0	4.530	4.510	4.600	4.500	4.600	13,000	59,520	4.5785	2.332	2.322	2.368	2.317	2.368	25,248	2.3574	-3.62%
2007-01-24	0	4.700	4.600	4.700	4.700	4.700	30,000	141,000	4.7000	2.420	2.368	2.420	2.420	2.420	58,265	2.4200	1.08%
2007-01-23	0	4.650	4.550	4.700	-	-	0	0	-	2.394	2.343	2.420	-	-	0	-	0.00%
2007-01-22	0	4.650	4.650	4.700	4.510	4.510	14,000	63,140	4.5100	2.394	2.394	2.420	2.322	2.322	27,190	2.3222	-1.06%
2007-01-19	0	4.700	4.510	4.700	4.600	4.700	12,000	55,400	4.6167	2.420	2.322	2.420	2.368	2.420	23,306	2.3771	2.17%
2007-01-18	0	4.600	4.500	4.700	-	-	0	0	-	2.368	2.317	2.420	-	-	0	-	0.00%
2007-01-17	0	4.600	4.500	4.680	4.600	4.600	12,000	55,200	4.6000	2.368	2.317	2.410	2.368	2.368	23,306	2.3685	0.00%
2007-01-16	0	4.600	4.600	4.700	-	-	6,000	27,600	4.6000	2.368	2.368	2.420	-	-	11,653	2.3685	0.00%
2007-01-15	0	4.600	4.600	4.650	4.500	4.500	4,000	18,000	4.5000	2.368	2.368	2.394	2.317	2.317	7,769	2.3170	0.00%
2007-01-12	0	4.600	4.500	4.700	4.600	4.700	20,000	93,000	4.6500	2.368	2.317	2.420	2.368	2.420	38,843	2.3942	-1.08%
2007-01-11	0	4.650	4.350	4.700	-	-	0	0	-	2.394	2.240	2.420	-	-	0	-	0.00%
2007-01-10	0	4.650	4.500	4.700	4.500	4.650	60,000	273,000	4.5500	2.394	2.317	2.420	2.317	2.394	116,530	2.3428	1.53%
2007-01-09	0	4.580	4.580	4.720	4.580	4.580	8,000	36,640	4.5800	2.358	2.358	2.430	2.358	2.358	15,537	2.3582	-2.55%
2007-01-08	0	4.700	4.600	4.700	4.680	4.700	63,000	296,080	4.6997	2.420	2.368	2.420	2.410	2.420	122,356	2.4198	0.00%
2007-01-05	0	4.700	4.500	4.700	-	-	0	0	-	2.420	2.317	2.420	-	-	0	-	0.00%
2007-01-04	0	4.700	4.600	4.800	4.450	4.700	150,000	673,000	4.4867	2.420	2.368	2.471	2.291	2.420	291,324	2.3101	2.17%
2007-01-03	0	4.600	4.510	4.600	4.500	4.800	147,717	679,727	4.6015	2.368	2.322	2.368	2.317	2.471	286,890	2.3693	0.00%
2007-01-02	0	4.600	4.600	-	-	-	0	0	-	2.368	2.368	-	-	-	0	-	0.00%
2006-12-29	0	4.600	4.500	4.600	4.600	4.600	3,000	13,800	4.6000	2.368	2.317	2.368	2.368	2.368	5,826	2.3685	0.00%
2006-12-28	0	4.600	4.580	-	4.600	4.650	859,000	3,953,400	4.6023	2.368	2.358	-	2.368	2.394	1,668,317	2.3697	-1.08%
2006-12-27	0	4.650	4.500	4.850	-	-	0	0	-	2.394	2.317	2.497	-	-	0	-	0.00%
2006-12-22	0	4.650	4.550	4.700	4.550	4.650	188,000	860,500	4.5771	2.394	2.343	2.420	2.343	2.394	365,126	2.3567	-1.06%
2006-12-21	0	4.700	4.610	4.750	4.610	4.700	81,000	373,400	4.6099	2.420	2.374	2.446	2.374	2.420	157,315	2.3736	-1.05%
2006-12-20	0	4.750	4.680	4.750	4.650	4.760	38,250	180,930	4.7302	2.446	2.410	2.446	2.394	2.451	74,288	2.4355	-2.06%
2006-12-19	0	4.850	4.000	4.850	-	-	0	0	-	2.497	2.060	2.497	-	-	0	-	0.00%
2006-12-18	0	4.850	4.700	4.850	4.900	4.900	10,000	49,000	4.9000	2.497	2.420	2.497	2.523	2.523	19,422	2.5230	0.00%
2006-12-15	0	4.850	4.000	4.850	4.850	4.850	4,000	19,400	4.8500	2.497	2.060	2.497	2.497	2.497	7,769	2.4972	1.04%
2006-12-14	0	4.800	4.760	4.850	4.700	4.850	110,000	529,700	4.8155	2.471	2.451	2.497	2.420	2.497	213,638	2.4794	-1.03%
2006-12-13	0	4.850	4.000	4.900	-	-	0	0	-	2.497	2.060	2.523	-	-	0	-	0.00%
2006-12-12	0	4.850	4.000	4.900	-	-	0	0	-	2.497	2.060	2.523	-	-	0	-	0.00%
2006-12-11	0	4.850	4.700	4.900	-	-	309	1,205	3.8997	2.497	2.420	2.523	-	-	600	2.0079	0.00%
2006-12-08	0	4.850	4.800	4.950	4.800	4.850	15,184	72,968	4.8056	2.497	2.471	2.549	2.471	2.497	29,490	2.4743	0.00%
2006-12-07	0	4.850	4.000	5.000	-	-	0	0	-	2.497	2.060	2.574	-	-	0	-	0.00%
2006-12-06	0	4.850	4.810	4.950	4.750	4.850	3,000	14,450	4.8167	2.497	2.477	2.549	2.446	2.497	5,826	2.4801	0.00%
2006-12-05	0	4.850	4.810	4.900	4.850	4.900	50,000	243,000	4.8600	2.497	2.477	2.523	2.497	2.523	97,108	2.5024	0.00%
2006-12-04	0	4.850	4.000	5.000	-	-	0	0	-	2.497	2.060	2.574	-	-	0	-	0.00%
2006-12-01	0	4.850	4.850	5.000	4.850	4.850	17,000	82,450	4.8500	2.497	2.497	2.574	2.497	2.497	33,017	2.4972	-2.02%
2006-11-30	0	4.950	4.850	5.000	-	-	0	0	-	2.549	2.497	2.574	-	-	0	-	0.00%
2006-11-29	0	4.950	4.850	4.950	-	-	0	0	-	2.549	2.497	2.549	-	-	0	-	-1.00%
2006-11-28	0	5.000	4.800	5.000	4.800	5.000	42,000	203,000	4.8333	2.574	2.471	2.574	2.471	2.574	81,571	2.4886	1.01%
2006-11-27	0	4.950	4.950	5.000	4.850	4.900	26,000	126,900	4.8808	2.549	2.549	2.574	2.497	2.523	50,496	2.5131	1.02%
2006-11-24	0	4.900	4.850	5.000	-	-	0	0	-	2.523	2.497	2.574	-	-	0	-	0.00%
2006-11-23	0	4.900	4.860	5.000	4.900	4.900	20,000	98,000	4.9000	2.523	2.502	2.574	2.523	2.523	38,843	2.5230	0.00%
2006-11-22	0	4.900	4.800	5.000	4.900	4.900	20,000	98,000	4.9000	2.523	2.471	2.574	2.523	2.523	38,843	2.5230	0.00%
2006-11-21	0	4.900	4.900	4.950	4.900	4.900	31,000	151,900	4.9000	2.523	2.523	2.549	2.523	2.523	60,207	2.5230	0.00%
2006-11-20	0	4.900	4.900	4.950	4.900	4.900	10,000	49,000	4.9000	2.523	2.523	2.549	2.523	2.523	19,422	2.5230	-1.01%
2006-11-17	0	4.950	4.950	4.960	4.800	4.800	10,000	48,000	4.8000	2.549	2.549	2.554	2.471	2.471	19,422	2.4715	0.00%
2006-11-16	0	4.950	4.880	4.960	4.880	4.950	15,000	73,620	4.9080	2.549	2.513	2.554	2.513	2.549	29,132	2.5271	-0.20%
2006-11-15	0	4.960	4.960	5.000	4.850	4.850	1,000	4,850	4.8500	2.554	2.554	2.574	2.497	2.497	1,942	2.4972	2.27%
2006-11-14	0	4.850	4.850	5.100	4.850	4.900	28,441	138,545	4.8713	2.497	2.497	2.626	2.497	2.523	55,237	2.5082	-2.41%
2006-11-13	0	4.970	4.970	5.100	4.850	4.970	30,000	146,870	4.8957	2.559	2.559	2.626	2.497	2.559	58,265	2.5207	0.40%
2006-11-10	0	4.950	4.950	5.000	4.950	4.950	119,000	589,050	4.9500	2.549	2.549	2.574	2.549	2.549	231,117	2.5487	0.00%
2006-11-09	0	4.950	4.920	4.950	4.920	4.950	125,000	617,150	4.9372	2.549	2.533	2.549	2.533	2.549	242,770	2.5421	1.02%
2006-11-08	0	4.900	4.900	5.200	4.900	4.900	20,000	98,000	4.9000	2.523	2.523	2.677	2.523	2.523	38,843	2.5230	-1.01%
2006-11-07	0	4.950	4.950	5.100	4.950	4.950	63,000	311,850	4.9500	2.549	2.549	2.626	2.549	2.549	122,356	2.5487	0.81%
2006-11-06	0	4.910	4.910	5.200	4.900	4.900	100,000	490,000	4.9000	2.528	2.528	2.677	2.523	2.523	194,216	2.5230	0.20%
2006-11-03	0	4.900	4.900	5.000	4.900	4.900	20,000	98,000	4.9000	2.523	2.523	2.574	2.523	2.523	38,843	2.5230	-2.00%
2006-11-02	0	5.000	4.900	5.000	-	-	0	0	-	2.574	2.523	2.574	-	-	0	-	0.00%
2006-11-01	0	5.000	4.900	5.000	4.900	5.000	24,000	117,700	4.9042	2.574	2.523	2.574	2.523	2.574	46,612	2.5251	0.40%
2006-10-31	0	4.980	4.850	5.000	-	-	100,000	520,000	5.2000	2.564	2.497	2.574	-	-	194,216	2.6774	0.00%
2006-10-27	0	4.980	4.980	5.000	4.980	4.980	17,000	84,660	4.9800	2.564	2.564	2.574	2.564	2.564	33,017	2.5642	-0.40%
2006-10-26	0	5.000	4.900	5.000	4.950	5.000	23,000	114,500	4.9783	2.574	2.523	2.574	2.549	2.574	44,670	2.5633	-1.77%
2006-10-25	0	5.090	4.900	5.090	4.900	5.100	8,000	40,000	5.0000	2.621	2.523	2.621	2.523	2.626	15,537	2.5745	-1.36%
2006-10-24	0	5.160	4.850	5.200	-	-	0	0	-	2.657	2.497	2.677	-	-	0	-	0.00%
2006-10-23	0	5.160	4.850	5.160	-	-	250	1,200	4.8000	2.657	2.497	2.657	-	-	486	2.4715	0.00%
2006-10-20	0	5.160	4.950	5.180	4.900	5.200	23,000	114,720	4.9878	2.657	2.549	2.667	2.523	2.677	44,670	2.5682	4.45%
2006-10-19	0	4.940	4.850	4.940	-	-	0	0	-	2.544	2.497	2.544	-	-	0	-	0.00%
2006-10-18	0	4.940	4.940	4.950	4.820	4.900	68,000	331,710	4.8781	2.544	2.544	2.549	2.482	2.523	132,067	2.5117	-1.20%
2006-10-17	0	5.000	4.900	5.000	4.980	5.000	6,000	29,940	4.9900	2.574	2.523	2.574	2.564	2.574	11,653	2.5693	-0.99%
2006-10-16	0	5.050	5.000	5.050	-	-	0	0	-	2.600	2.574	2.600	-	-	0	-	-0.98%
2006-10-13	0	5.100	4.980	5.100	4.980	5.100	53,000	264,560	4.9917	2.626	2.564	2.626	2.564	2.626	102,935	2.5702	0.00%
2006-10-12	0	5.100	-	5.200	-	-	0	0	-	2.626	-	2.677	-	-	0	-	0.00%
2006-10-11	0	5.100	5.010	5.100	5.100	5.100	3,000	15,300	5.1000	2.626	2.580	2.626	2.626	2.626	5,826	2.6259	-1.92%
2006-10-10	0	5.200	5.100	5.200	5.000	5.200	89,000	452,600	5.0854	2.677	2.626	2.677	2.574	2.677	172,852	2.6184	1.96%
2006-10-09	0	5.100	4.800	5.100	-	-	295	1,387	4.7017	2.626	2.471	2.626	-	-	573	2.4209	-0.39%
2006-10-06	0	5.120	-	5.120	-	-	173	848	4.9017	2.636	-	2.636	-	-	336	2.5239	-0.39%
2006-10-05	0	5.140	-	5.140	5.140	5.140	9,000	46,270	5.1411	2.647	-	2.647	2.647	2.647	17,479	2.6471	0.00%
2006-10-04	0	5.140	5.130	5.140	5.140	5.140	2,000	10,280	5.1400	2.647	2.641	2.647	2.647	2.647	3,884	2.6465	0.19%
2006-10-03	0	5.130	5.000	5.200	-	-	0	0	-	2.641	2.574	2.677	-	-	0	-	0.00%
2006-09-29	0	5.200	5.130	5.240	5.000	5.200	39,000	197,200	5.0564	2.641	2.606	2.662	2.540	2.641	76,778	2.5684	0.78%
2006-09-28	0	5.160	5.030	5.180	5.010	5.160	37,000	185,670	5.0181	2.621	2.555	2.631	2.545	2.621	72,841	2.5490	-0.77%
2006-09-27	0	5.200	5.100	5.200	5.000	5.200	36,000	180,590	5.0164	2.641	2.591	2.641	2.540	2.641	70,872	2.5481	0.00%
2006-09-26	0	5.200	5.200	5.250	4.920	5.250	60,000	309,200	5.1533	2.641	2.641	2.667	2.499	2.667	118,120	2.6177	-1.89%
2006-09-25	0	5.300	5.000	5.300	5.350	5.350	3,118	16,342	5.2412	2.692	2.540	2.692	2.718	2.718	6,138	2.6623	-0.93%
2006-09-22	0	5.350	5.350	5.400	5.100	5.280	3,558	18,248	5.1287	2.718	2.718	2.743	2.591	2.682	7,005	2.6052	0.94%
2006-09-21	0	5.300	5.250	5.300	5.190	5.350	34,725	183,001	5.2700	2.692	2.667	2.692	2.636	2.718	68,362	2.6769	1.34%
2006-09-20	0	5.230	5.230	5.250	5.100	5.100	36,000	183,600	5.1000	2.657	2.657	2.667	2.591	2.591	70,872	2.5906	-1.32%
2006-09-19	0	5.300	5.300	5.320	5.180	5.340	905,400	4,773,010	5.2717	2.692	2.692	2.702	2.631	2.713	1,782,428	2.6778	3.92%
2006-09-18	0	5.100	5.050	5.100	5.100	5.100	20,000	102,000	5.1000	2.591	2.565	2.591	2.591	2.591	39,373	2.5906	0.00%
2006-09-15	0	5.100	5.060	5.120	5.100	5.100	54,000	275,400	5.1000	2.591	2.570	2.601	2.591	2.591	106,308	2.5906	-3.23%
2006-09-14	0	5.270	5.250	5.300	5.250	5.310	311,611	1,651,036	5.2984	2.677	2.667	2.692	2.667	2.697	613,457	2.6914	0.57%
2006-09-13	0	5.240	5.200	5.240	5.050	5.250	486,125	2,513,035	5.1695	2.662	2.641	2.662	2.565	2.667	957,016	2.6259	4.80%
2006-09-12	0	5.000	4.920	5.050	4.900	5.000	439,700	2,186,575	4.9729	2.540	2.499	2.565	2.489	2.540	865,621	2.5260	2.04%
2006-09-11	0	4.900	4.850	4.950	4.900	4.900	179,000	877,100	4.9000	2.489	2.464	2.514	2.489	2.489	352,391	2.4890	0.00%
2006-09-08	0	4.900	4.900	4.930	4.900	4.930	101,000	495,480	4.9057	2.489	2.489	2.504	2.489	2.504	198,835	2.4919	0.00%
2006-09-07	0	4.900	4.900	4.930	4.900	4.900	103,000	504,700	4.9000	2.489	2.489	2.504	2.489	2.489	202,772	2.4890	0.00%
2006-09-06	0	4.900	4.880	4.950	4.880	4.900	91,000	445,360	4.8941	2.489	2.479	2.514	2.479	2.489	179,148	2.4860	1.24%
2006-09-05	0	4.840	4.840	4.900	4.750	4.900	82,000	395,230	4.8199	2.459	2.459	2.489	2.413	2.489	161,430	2.4483	-2.02%
2006-09-04	0	4.940	4.940	5.000	4.940	5.000	44,000	218,760	4.9718	2.509	2.509	2.540	2.509	2.540	86,621	2.5255	-1.00%
2006-09-01	0	4.990	4.960	5.000	4.960	5.000	53,000	264,430	4.9892	2.535	2.519	2.540	2.519	2.540	104,339	2.5343	-0.20%
2006-08-31	0	5.000	4.960	5.020	4.950	5.100	170,000	860,650	5.0626	2.540	2.519	2.550	2.514	2.591	334,673	2.5716	-1.96%
2006-08-30	0	5.100	4.950	5.100	5.050	5.150	103,000	522,600	5.0738	2.591	2.514	2.591	2.565	2.616	202,772	2.5773	0.99%
2006-08-29	0	5.050	4.900	5.050	4.900	5.400	66,000	345,940	5.2415	2.565	2.489	2.565	2.489	2.743	129,932	2.6625	-4.72%
2006-08-28	0	5.300	5.210	5.300	5.080	5.300	571,500	2,968,270	5.1938	2.692	2.646	2.692	2.580	2.692	1,125,091	2.6382	3.92%
2006-08-25	0	5.100	5.070	5.100	5.000	5.200	283,000	1,445,370	5.1073	2.591	2.575	2.591	2.540	2.641	557,132	2.5943	3.03%
2006-08-24	0	4.950	4.940	5.000	4.900	5.000	120,000	595,840	4.9653	2.514	2.509	2.540	2.489	2.540	236,240	2.5222	3.12%
2006-08-23	0	4.800	4.790	4.850	4.800	4.900	1,577,000	7,351,800	4.6619	2.438	2.433	2.464	2.438	2.489	3,104,582	2.3680	3.23%
2006-08-22	0	4.650	4.600	4.800	-	-	0	0	-	2.362	2.337	2.438	-	-	0	-	0.00%
2006-08-21	0	4.650	4.570	4.700	4.600	4.650	50,000	230,750	4.6150	2.362	2.321	2.387	2.337	2.362	98,433	2.3442	0.00%
2006-08-18	0	4.650	4.630	4.750	4.650	4.700	25,000	116,500	4.6600	2.362	2.352	2.413	2.362	2.387	49,217	2.3671	-1.90%
2006-08-17	0	4.740	4.600	4.740	4.730	4.740	6,000	28,390	4.7317	2.408	2.337	2.408	2.403	2.408	11,812	2.4035	0.21%
2006-08-16	0	4.730	4.650	4.730	4.730	4.730	2,000	9,460	4.7300	2.403	2.362	2.403	2.403	2.403	3,937	2.4026	0.64%
2006-08-15	0	4.700	4.600	4.750	4.700	4.700	20,000	94,000	4.7000	2.387	2.337	2.413	2.387	2.387	39,373	2.3874	-1.05%
2006-08-14	0	4.750	4.650	4.830	4.600	4.750	50,000	233,500	4.6700	2.413	2.362	2.453	2.337	2.413	98,433	2.3722	-1.04%
2006-08-11	0	4.800	4.600	4.800	4.790	4.800	23,000	110,370	4.7987	2.438	2.337	2.438	2.433	2.438	45,279	2.4375	0.00%
2006-08-10	0	4.800	4.700	4.850	4.500	4.800	13,375	61,213	4.5767	2.438	2.387	2.464	2.286	2.438	26,331	2.3248	0.21%
2006-08-09	0	4.790	4.790	4.800	4.750	4.800	30,000	143,000	4.7667	2.433	2.433	2.438	2.413	2.438	59,060	2.4213	-0.21%
2006-08-08	0	4.800	4.600	4.850	4.600	4.800	7,000	32,600	4.6571	2.438	2.337	2.464	2.337	2.438	13,781	2.3656	1.05%
2006-08-07	0	4.750	4.750	4.800	4.600	4.700	75,000	351,000	4.6800	2.413	2.413	2.438	2.337	2.387	147,650	2.3772	0.00%
2006-08-04	0	4.750	4.660	4.750	4.630	4.750	35,000	164,710	4.7060	2.413	2.367	2.413	2.352	2.413	68,903	2.3905	0.21%
2006-08-03	0	4.740	4.650	4.740	4.680	4.740	58,000	272,500	4.6983	2.408	2.362	2.408	2.377	2.408	114,182	2.3865	0.85%
2006-08-02	0	4.700	4.600	4.720	4.300	4.800	317,000	1,468,210	4.6316	2.387	2.337	2.398	2.184	2.438	624,066	2.3527	9.30%
2006-08-01	0	4.300	4.300	4.500	4.300	4.580	111,000	486,980	4.3872	2.184	2.184	2.286	2.184	2.326	218,522	2.2285	-5.49%
2006-07-31	0	4.550	4.500	4.550	4.300	4.550	50,000	219,450	4.3890	2.311	2.286	2.311	2.184	2.311	98,433	2.2294	3.41%
2006-07-28	0	4.400	4.400	4.540	4.400	4.400	10,000	44,000	4.4000	2.235	2.235	2.306	2.235	2.235	19,687	2.2350	-2.22%
2006-07-27	0	4.500	4.250	4.580	4.500	4.500	20,000	90,000	4.5000	2.286	2.159	2.326	2.286	2.286	39,373	2.2858	0.00%
2006-07-26	0	4.500	4.300	4.500	-	-	0	0	-	2.286	2.184	2.286	-	-	0	-	0.00%
2006-07-25	0	4.500	4.250	4.500	4.450	4.500	12,647	56,745	4.4868	2.286	2.159	2.286	2.260	2.286	24,898	2.2791	1.35%
2006-07-24	0	4.440	4.440	4.450	-	-	0	0	-	2.255	2.255	2.260	-	-	0	-	4.47%
2006-07-21	0	4.250	4.250	4.500	4.250	4.475	5,000	21,475	4.2950	2.159	2.159	2.286	2.159	2.273	9,843	2.1817	0.00%
2006-07-20	0	4.250	4.250	4.475	3.500	4.475	14,825	59,299	3.9999	2.159	2.159	2.273	1.778	2.273	29,185	2.0318	-5.56%
2006-07-19	0	4.500	4.350	4.500	4.350	4.500	3,750	16,388	4.3701	2.286	2.210	2.286	2.210	2.286	7,382	2.2198	1.12%
2006-07-18	0	4.450	4.350	4.450	4.450	4.500	41,641	186,056	4.4681	2.260	2.210	2.260	2.260	2.286	81,977	2.2696	0.00%
2006-07-17	0	4.450	4.225	4.450	-	-	0	0	-	2.260	2.146	2.260	-	-	0	-	0.00%
2006-07-14	0	4.450	4.200	4.450	-	-	0	0	-	2.260	2.133	2.260	-	-	0	-	0.00%
2006-07-13	0	4.450	4.300	4.450	-	-	0	0	-	2.260	2.184	2.260	-	-	0	-	0.00%
2006-07-12	0	4.450	4.250	4.450	-	-	0	0	-	2.260	2.159	2.260	-	-	0	-	-1.11%
2006-07-11	0	4.500	4.225	4.500	-	-	0	0	-	2.286	2.146	2.286	-	-	0	-	0.00%
2006-07-10	0	4.500	4.175	4.500	-	-	0	0	-	2.286	2.121	2.286	-	-	0	-	0.00%
2006-07-07	0	4.500	4.200	4.500	-	-	0	0	-	2.286	2.133	2.286	-	-	0	-	0.00%
2006-07-06	0	4.500	4.400	4.500	4.500	4.500	10,000	45,000	4.5000	2.286	2.235	2.286	2.286	2.286	19,687	2.2858	0.00%
2006-07-05	0	4.500	4.400	4.525	4.350	4.500	79,608	354,262	4.4501	2.286	2.235	2.299	2.210	2.286	156,721	2.2605	0.00%
2006-07-04	0	4.500	4.200	4.500	4.500	4.550	23,000	104,050	4.5239	2.286	2.133	2.286	2.286	2.311	45,279	2.2980	0.56%
2006-07-03	0	4.475	4.075	4.575	-	-	0	0	-	2.273	2.070	2.324	-	-	0	-	0.00%
2006-06-30	0	4.475	4.225	4.475	4.475	4.475	16,000	71,600	4.4750	2.273	2.146	2.273	2.273	2.273	31,499	2.2731	0.00%
2006-06-29	0	4.475	3.500	4.475	-	-	0	0	-	2.273	1.778	2.273	-	-	0	-	0.00%
2006-06-28	0	4.475	4.175	4.525	-	-	0	0	-	2.273	2.121	2.299	-	-	0	-	0.00%
2006-06-27	0	4.475	4.175	4.500	4.025	4.700	21,000	91,600	4.3619	2.273	2.121	2.286	2.045	2.387	41,342	2.2157	0.00%
2006-06-26	0	4.475	4.125	4.575	-	-	0	0	-	2.273	2.095	2.324	-	-	0	-	0.00%
2006-06-23	0	4.475	4.175	4.475	-	-	0	0	-	2.273	2.121	2.273	-	-	0	-	0.00%
2006-06-22	0	4.475	4.150	4.475	4.475	4.475	21,000	93,475	4.4512	2.273	2.108	2.273	2.273	2.273	41,342	2.2610	8.48%
2006-06-21	0	4.125	4.125	4.525	4.125	4.125	6,000	24,750	4.1250	2.095	2.095	2.299	2.095	2.095	11,812	2.0953	-5.17%
2006-06-20	0	4.350	4.150	4.350	-	-	16,000	66,400	4.1500	2.210	2.108	2.210	-	-	31,499	2.1080	-3.33%
2006-06-19	0	4.500	3.925	4.550	-	-	0	0	-	2.286	1.994	2.311	-	-	0	-	0.00%
2006-06-16	0	4.500	4.200	4.500	-	-	0	0	-	2.286	2.133	2.286	-	-	0	-	0.00%
2006-06-15	0	4.500	4.300	4.500	4.350	4.550	54,500	242,025	4.4408	2.286	2.184	2.286	2.210	2.311	107,292	2.2558	9.76%
2006-06-14	0	4.100	4.100	4.250	4.100	4.100	2,000	8,200	4.1000	2.083	2.083	2.159	2.083	2.083	3,937	2.0826	-6.82%
2006-06-13	0	4.400	4.025	4.400	-	-	0	0	-	2.235	2.045	2.235	-	-	0	-	0.00%
2006-06-12	0	4.400	4.200	4.400	-	-	0	0	-	2.235	2.133	2.235	-	-	0	-	-0.56%
2006-06-09	0	4.425	4.325	4.425	4.300	4.425	24,000	105,125	4.3802	2.248	2.197	2.248	2.184	2.248	47,248	2.2250	-1.67%
2006-06-08	0	4.500	4.400	4.500	4.400	4.500	206,000	913,750	4.4357	2.286	2.235	2.286	2.235	2.286	405,545	2.2531	0.00%
2006-06-07	0	4.500	4.500	4.550	4.500	4.500	137,000	614,000	4.4818	2.286	2.286	2.311	2.286	2.286	269,707	2.2765	0.00%
2006-06-06	0	4.500	4.400	4.550	4.450	4.500	119,000	532,775	4.4771	2.286	2.235	2.311	2.260	2.286	234,271	2.2742	2.27%
2006-06-05	0	4.400	4.300	4.500	4.400	4.700	80,000	372,575	4.6572	2.235	2.184	2.286	2.235	2.387	157,493	2.3657	-4.35%
2006-06-02	0	4.600	4.150	4.600	-	-	0	0	-	2.337	2.108	2.337	-	-	0	-	-0.54%
2006-06-01	0	4.625	4.175	4.625	4.500	4.625	58,000	268,825	4.6349	2.349	2.121	2.349	2.286	2.349	114,182	2.3543	1.09%
2006-05-30	0	4.575	4.550	4.575	4.225	4.575	404,548	1,714,078	4.2370	2.324	2.311	2.324	2.146	2.324	796,419	2.1522	13.66%
2006-05-29	0	4.025	4.025	4.425	4.000	4.075	13,000	52,400	4.0308	2.045	2.045	2.248	2.032	2.070	25,593	2.0475	-0.62%
2006-05-26	0	4.050	4.000	4.125	4.050	4.050	20,000	81,000	4.0500	2.057	2.032	2.095	2.057	2.057	39,373	2.0572	2.53%
2006-05-25	0	3.950	3.950	4.025	3.900	4.050	55,000	216,250	3.9318	2.006	2.006	2.045	1.981	2.057	108,276	1.9972	-1.25%
2006-05-24	0	4.000	4.000	4.075	4.000	4.050	10,000	40,150	4.0150	2.032	2.032	2.070	2.032	2.057	19,687	2.0395	-2.44%
2006-05-23	0	4.100	4.050	4.225	3.925	4.325	562,658	2,358,066	4.1909	2.083	2.057	2.146	1.994	2.197	1,107,684	2.1288	-2.38%
2006-05-22	0	4.200	-	4.200	-	-	0	0	-	2.133	-	2.133	-	-	0	-	0.00%
2006-05-19	0	4.200	4.200	4.325	4.150	4.375	64,000	270,625	4.2285	2.133	2.133	2.197	2.108	2.222	125,994	2.1479	-2.89%
2006-05-18	0	4.325	4.125	4.325	4.125	4.325	13,000	54,250	4.1731	2.197	2.095	2.197	2.095	2.197	25,593	2.1198	-1.14%
2006-05-17	0	4.375	4.200	4.375	4.200	4.375	18,000	76,375	4.2431	2.222	2.133	2.222	2.133	2.222	35,436	2.1553	0.00%
2006-05-16	0	4.375	4.150	4.375	4.150	4.375	96,736	405,643	4.1933	2.222	2.108	2.222	2.108	2.222	190,441	2.1300	1.74%
2006-05-15	0	4.300	4.225	4.300	4.225	4.300	15,000	63,700	4.2467	2.184	2.146	2.184	2.146	2.184	29,530	2.1571	-2.27%
2006-05-12	0	4.400	4.275	4.550	4.375	4.400	10,000	43,850	4.3850	2.235	2.172	2.311	2.222	2.235	19,687	2.2274	1.15%
2006-05-11	0	4.350	4.250	4.375	-	-	0	0	-	2.210	2.159	2.222	-	-	0	-	0.00%
2006-05-10	0	4.350	4.200	4.350	4.200	4.350	54,000	230,250	4.2639	2.210	2.133	2.210	2.133	2.210	106,308	2.1659	-0.57%
2006-05-09	0	4.375	4.275	4.375	4.225	4.375	32,000	137,275	4.2898	2.222	2.172	2.222	2.146	2.222	62,997	2.1791	-2.23%
2006-05-08	0	4.475	4.250	4.475	4.225	4.475	41,000	175,050	4.2695	2.273	2.159	2.273	2.146	2.273	80,715	2.1687	4.07%
2006-05-04	0	4.300	4.225	4.550	4.300	4.550	12,000	53,500	4.4583	2.184	2.146	2.311	2.184	2.311	23,624	2.2647	-3.91%
2006-05-03	0	4.475	4.350	4.375	4.325	4.475	28,000	121,900	4.3536	2.273	2.210	2.222	2.197	2.273	55,123	2.2114	-3.76%
2006-05-02	0	4.650	4.400	4.650	4.500	4.650	4,000	18,150	4.5375	2.362	2.235	2.362	2.286	2.362	7,875	2.3049	-1.06%
2006-04-28	0	4.700	4.450	4.700	4.300	4.700	68,385	302,267	4.4201	2.387	2.260	2.387	2.184	2.387	134,627	2.2452	1.08%
2006-04-27	0	4.650	4.350	4.650	-	-	0	0	-	2.362	2.210	2.362	-	-	0	-	0.00%
2006-04-26	0	4.650	4.625	4.650	4.325	4.650	55,000	245,450	4.4627	2.362	2.349	2.362	2.197	2.362	108,276	2.2669	-1.06%
2006-04-25	0	4.700	4.450	4.700	4.500	4.700	20,000	91,700	4.5850	2.387	2.260	2.387	2.286	2.387	39,373	2.3290	0.00%
2006-04-24	0	4.700	4.600	4.700	4.600	4.700	7,098	32,841	4.6268	2.387	2.337	2.387	2.337	2.387	13,974	2.3502	1.08%
2006-04-21	0	4.650	4.550	4.650	4.500	4.650	42,000	192,350	4.5798	2.362	2.311	2.362	2.286	2.362	82,684	2.3263	1.09%
2006-04-20	0	4.600	4.550	4.675	4.600	4.600	13,000	59,800	4.6000	2.337	2.311	2.375	2.337	2.337	25,593	2.3366	0.00%
2006-04-19	0	4.600	4.600	4.650	4.600	4.700	41,000	190,600	4.6488	2.337	2.337	2.362	2.337	2.387	80,715	2.3614	-2.13%
2006-04-18	0	4.700	4.700	4.750	4.650	4.800	91,027	432,718	4.7537	2.387	2.387	2.413	2.362	2.438	179,201	2.4147	-3.09%
2006-04-13	0	4.850	4.825	4.975	4.850	4.900	125,920	613,116	4.8691	2.464	2.451	2.527	2.464	2.489	247,894	2.4733	-3.00%
2006-04-12	0	5.000	4.875	5.000	5.000	5.000	25,890	129,317	4.9949	2.540	2.476	2.540	2.540	2.540	50,969	2.5372	0.00%
2006-04-11	0	5.000	4.875	5.200	4.825	5.000	206,000	1,014,950	4.9269	2.540	2.476	2.641	2.451	2.540	405,545	2.5027	1.01%
2006-04-10	0	4.950	4.900	4.975	4.950	4.950	45,300	224,205	4.9493	2.514	2.489	2.527	2.514	2.514	89,180	2.5141	-0.50%
2006-04-07	0	4.975	5.000	5.050	4.900	5.000	152,000	754,350	4.9628	2.527	2.540	2.565	2.489	2.540	299,237	2.5209	-0.50%
2006-04-06	0	5.000	5.000	5.100	5.000	5.050	84,885	426,080	5.0195	2.540	2.540	2.591	2.540	2.565	167,110	2.5497	-3.85%
2006-04-04	0	5.200	5.100	5.200	5.000	5.200	471,030	2,412,855	5.1225	2.641	2.591	2.641	2.540	2.641	927,299	2.6020	-0.95%
2006-04-03	0	5.250	5.100	5.250	5.100	5.300	86,000	449,050	5.2215	2.667	2.591	2.667	2.591	2.692	169,305	2.6523	-1.87%
2006-03-31	0	5.350	5.300	5.400	5.200	5.400	293,647	1,557,947	5.3055	2.718	2.692	2.743	2.641	2.743	578,092	2.6950	1.90%
2006-03-30	0	5.250	5.200	5.300	5.200	5.350	275,834	1,456,256	5.2795	2.667	2.641	2.692	2.641	2.718	543,024	2.6818	-1.87%
2006-03-29	0	5.350	5.300	5.400	5.300	5.400	191,723	1,029,081	5.3675	2.718	2.692	2.743	2.692	2.743	377,438	2.7265	-0.93%
2006-03-28	0	5.400	5.350	5.400	5.250	5.650	958,550	5,141,750	5.3641	2.743	2.718	2.743	2.667	2.870	1,887,062	2.7247	-3.57%
2006-03-27	0	5.600	5.500	5.600	5.500	5.700	90,000	501,300	5.5700	2.845	2.794	2.845	2.794	2.895	177,180	2.8293	-1.75%
2006-03-24	0	5.700	5.650	5.700	5.700	5.850	112,000	645,050	5.7594	2.895	2.870	2.895	2.895	2.972	220,490	2.9255	-2.56%
2006-03-23	0	5.850	5.800	5.850	5.500	5.850	357,598	2,042,209	5.7109	2.972	2.946	2.972	2.794	2.972	703,990	2.9009	6.36%
2006-03-22	0	5.500	5.500	5.550	5.500	5.600	314,499	1,741,620	5.5378	2.794	2.794	2.819	2.794	2.845	619,143	2.8130	-0.90%
2006-03-21	0	5.550	5.550	5.600	5.550	5.700	175,820	989,549	5.6282	2.819	2.819	2.845	2.819	2.895	346,130	2.8589	-4.31%
2006-03-20	0	5.800	5.700	5.800	5.500	5.850	860,694	4,905,552	5.6995	2.946	2.895	2.946	2.794	2.972	1,694,416	2.8951	5.45%
2006-03-17	0	5.500	5.450	5.500	5.400	5.750	1,028,278	5,691,547	5.5350	2.794	2.768	2.794	2.743	2.921	2,024,333	2.8116	-3.51%
2006-03-16	0	5.700	5.600	5.700	5.500	5.850	1,195,375	6,786,950	5.6777	2.895	2.845	2.895	2.794	2.972	2,353,291	2.8840	2.70%
2006-03-15	0	5.550	5.500	5.550	4.800	5.550	2,598,800	13,770,143	5.2987	2.819	2.794	2.819	2.438	2.819	5,116,162	2.6915	15.62%
2006-03-14	0	4.800	4.800	4.825	4.775	4.950	297,771	1,435,979	4.8224	2.438	2.438	2.451	2.426	2.514	586,211	2.4496	-1.84%
2006-03-13	0	4.950	4.850	4.950	4.200	5.000	1,382,822	6,373,419	4.6090	2.484	2.434	2.484	2.108	2.509	2,755,713	2.3128	20.00%
2006-03-10	0	4.125	4.050	4.125	3.750	4.125	601,545	2,393,715	3.9793	2.070	2.032	2.070	1.882	2.070	1,198,770	1.9968	13.01%
2006-03-09	0	3.650	3.650	3.750	3.600	3.750	130,635	486,988	3.7279	1.832	1.832	1.882	1.806	1.882	260,332	1.8706	1.39%
2006-03-08	0	3.600	3.600	3.625	3.450	3.650	201,887	708,038	3.5071	1.806	1.806	1.819	1.731	1.832	402,324	1.7599	-1.37%
2006-03-07	0	3.650	3.650	3.675	3.650	3.775	42,750	157,063	3.6740	1.832	1.832	1.844	1.832	1.894	85,193	1.8436	-3.31%
2006-03-06	0	3.775	3.775	3.800	3.775	3.950	259,789	998,564	3.8438	1.894	1.894	1.907	1.894	1.982	517,712	1.9288	0.00%
2006-03-03	0	3.775	3.750	3.800	3.300	3.800	783,187	2,801,111	3.5766	1.894	1.882	1.907	1.656	1.907	1,560,749	1.7947	14.39%
2006-03-02	0	3.300	3.275	3.325	3.075	3.325	642,000	2,038,925	3.1759	1.656	1.643	1.668	1.543	1.668	1,279,389	1.5937	8.20%
2006-03-01	0	3.050	3.050	3.075	3.000	3.075	404,398	1,226,104	3.0319	1.530	1.530	1.543	1.505	1.543	805,892	1.5214	0.83%
2006-02-28	0	3.025	3.000	3.025	2.875	3.050	416,500	1,241,800	2.9815	1.518	1.505	1.518	1.443	1.530	830,009	1.4961	4.31%
2006-02-27	0	2.900	2.700	2.900	2.800	2.900	158,000	446,150	2.8237	1.455	1.355	1.455	1.405	1.455	314,865	1.4170	5.45%
2006-02-24	0	2.750	2.725	2.800	-	-	0	0	-	1.380	1.367	1.405	-	-	0	-	0.00%
2006-02-23	0	2.750	2.750	2.800	2.750	2.750	17,000	46,750	2.7500	1.380	1.380	1.405	1.380	1.380	33,878	1.3800	0.00%
2006-02-22	0	2.750	2.650	2.775	-	-	0	0	-	1.380	1.330	1.393	-	-	0	-	0.00%
2006-02-21	0	2.750	2.750	2.775	2.750	2.750	20,990	57,624	2.7453	1.380	1.380	1.393	1.380	1.380	41,829	1.3776	-0.90%
2006-02-20	0	2.775	2.750	2.800	2.725	2.775	73,000	201,175	2.7558	1.393	1.380	1.405	1.367	1.393	145,476	1.3829	1.83%
2006-02-17	0	2.725	2.700	2.725	2.725	2.750	16,000	43,900	2.7438	1.367	1.355	1.367	1.367	1.380	31,885	1.3768	0.00%
2006-02-16	0	2.725	2.700	2.725	-	-	0	0	-	1.367	1.355	1.367	-	-	0	-	0.00%
2006-02-15	0	2.725	2.675	2.725	2.725	2.725	5,000	13,625	2.7250	1.367	1.342	1.367	1.367	1.367	9,964	1.3674	0.00%
2006-02-14	0	2.725	2.725	2.750	2.725	2.725	46,000	125,350	2.7250	1.367	1.367	1.380	1.367	1.367	91,670	1.3674	0.00%
2006-02-13	0	2.725	2.675	2.725	2.700	2.725	7,000	18,950	2.7071	1.367	1.342	1.367	1.355	1.367	13,950	1.3584	0.00%
2006-02-10	0	2.725	2.675	2.725	2.700	2.725	125,000	338,875	2.7110	1.367	1.342	1.367	1.355	1.367	249,102	1.3604	0.00%
2006-02-09	0	2.725	2.700	2.725	2.675	2.725	92,312	249,360	2.7013	1.367	1.355	1.367	1.342	1.367	183,961	1.3555	0.00%
2006-02-08	0	2.725	2.700	2.725	2.700	2.725	45,000	121,550	2.7011	1.367	1.355	1.367	1.355	1.367	89,677	1.3554	0.00%
2006-02-07	0	2.725	2.700	2.725	2.700	2.725	34,000	91,900	2.7029	1.367	1.355	1.367	1.355	1.367	67,756	1.3563	0.93%
2006-02-06	0	2.700	2.650	2.700	2.650	2.700	28,000	75,500	2.6964	1.355	1.330	1.355	1.330	1.355	55,799	1.3531	0.00%
2006-02-03	0	2.700	2.650	2.700	-	-	0	0	-	1.355	1.330	1.355	-	-	0	-	0.00%
2006-02-02	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	0.00%
2006-02-01	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	0.00%
2006-01-27	0	2.700	2.650	2.700	2.650	2.700	113,000	304,450	2.6942	1.355	1.330	1.355	1.330	1.355	225,188	1.3520	0.00%
2006-01-26	0	2.700	2.625	2.700	-	-	0	0	-	1.355	1.317	1.355	-	-	0	-	0.00%
2006-01-25	0	2.700	2.625	2.725	2.600	2.700	8,372	22,130	2.6433	1.355	1.317	1.367	1.305	1.355	16,684	1.3264	0.00%
2006-01-24	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	0.00%
2006-01-23	0	2.700	2.625	2.700	-	-	0	0	-	1.355	1.317	1.355	-	-	0	-	0.00%
2006-01-20	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	0.00%
2006-01-19	0	2.700	2.650	2.700	2.600	2.700	16,000	42,200	2.6375	1.355	1.330	1.355	1.305	1.355	31,885	1.3235	0.93%
2006-01-18	0	2.675	2.650	2.700	-	-	0	0	-	1.342	1.330	1.355	-	-	0	-	0.00%
2006-01-17	0	2.675	2.675	2.700	2.600	2.650	125,000	328,950	2.6316	1.342	1.342	1.355	1.305	1.330	249,102	1.3205	-1.83%
2006-01-16	0	2.725	2.625	2.725	-	-	0	0	-	1.367	1.317	1.367	-	-	0	-	0.00%
2006-01-13	0	2.725	2.650	2.725	-	-	0	0	-	1.367	1.330	1.367	-	-	0	-	-0.91%
2006-01-12	0	2.750	2.700	2.750	2.600	2.750	35,750	95,563	2.6731	1.380	1.355	1.380	1.305	1.380	71,243	1.3414	3.77%
2006-01-11	0	2.650	2.650	2.725	2.650	2.650	10,000	26,500	2.6500	1.330	1.330	1.367	1.330	1.330	19,928	1.3298	0.00%
2006-01-10	0	2.650	2.625	2.700	2.650	2.650	21,094	55,762	2.6435	1.330	1.317	1.355	1.330	1.330	42,037	1.3265	-2.75%
2006-01-09	0	2.725	2.650	2.750	-	-	0	0	-	1.367	1.330	1.380	-	-	0	-	0.00%
2006-01-06	0	2.725	2.600	2.725	-	-	0	0	-	1.367	1.305	1.367	-	-	0	-	0.00%
2006-01-05	0	2.725	2.650	2.725	2.625	2.725	17,000	44,825	2.6368	1.367	1.330	1.367	1.317	1.367	33,878	1.3231	-0.91%
2006-01-04	0	2.750	2.625	2.750	-	-	0	0	-	1.380	1.317	1.380	-	-	0	-	0.00%
2006-01-03	0	2.750	2.625	2.750	-	-	0	0	-	1.380	1.317	1.380	-	-	0	-	0.00%
2005-12-30	0	2.750	2.625	2.750	2.750	2.750	4,000	11,000	2.7500	1.380	1.317	1.380	1.380	1.380	7,971	1.3800	0.92%
2005-12-29	0	2.725	2.725	2.750	2.650	2.650	2,750	7,175	2.6091	1.367	1.367	1.380	1.330	1.330	5,480	1.3092	0.93%
2005-12-28	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	-1.82%
2005-12-23	0	2.750	2.600	2.800	-	-	0	0	-	1.380	1.305	1.405	-	-	0	-	0.00%
2005-12-22	0	2.750	-	2.850	-	-	0	0	-	1.380	-	1.430	-	-	0	-	0.00%
2005-12-21	0	2.750	2.600	2.750	-	-	0	0	-	1.380	1.305	1.380	-	-	0	-	0.00%
2005-12-20	0	2.750	2.700	2.750	-	-	0	0	-	1.380	1.355	1.380	-	-	0	-	0.00%
2005-12-19	0	2.750	2.650	2.750	-	-	0	0	-	1.380	1.330	1.380	-	-	0	-	0.00%
2005-12-16	0	2.750	2.600	2.750	2.750	2.750	10,000	27,500	2.7500	1.380	1.305	1.380	1.380	1.380	19,928	1.3800	0.00%
2005-12-15	0	2.750	2.650	2.750	2.750	2.750	10,000	27,500	2.7500	1.380	1.330	1.380	1.380	1.380	19,928	1.3800	0.00%
2005-12-14	0	2.750	2.750	2.800	-	-	0	0	-	1.380	1.380	1.405	-	-	0	-	0.00%
2005-12-13	0	2.750	2.700	2.800	2.750	2.750	10,000	27,500	2.7500	1.380	1.355	1.405	1.380	1.380	19,928	1.3800	0.00%
2005-12-12	0	2.750	2.700	2.775	2.750	2.750	40,000	110,000	2.7500	1.380	1.355	1.393	1.380	1.380	79,713	1.3800	0.00%
2005-12-09	0	2.750	2.750	2.850	2.750	2.750	14,125	38,831	2.7491	1.380	1.380	1.430	1.380	1.380	28,149	1.3795	-1.79%
2005-12-08	0	2.800	2.650	2.800	2.700	2.800	2,000	5,500	2.7500	1.405	1.330	1.405	1.355	1.405	3,986	1.3800	0.90%
2005-12-07	0	2.775	2.650	2.800	2.650	2.775	95,493	264,257	2.7673	1.393	1.330	1.405	1.330	1.393	190,300	1.3886	0.91%
2005-12-06	0	2.750	2.625	2.800	2.700	2.750	169,000	461,050	2.7281	1.380	1.317	1.405	1.355	1.380	336,786	1.3690	1.85%
2005-12-05	0	2.700	2.625	2.700	2.700	2.700	5,000	13,500	2.7000	1.355	1.317	1.355	1.355	1.355	9,964	1.3549	0.00%
2005-12-02	0	2.700	2.650	2.700	2.700	2.700	29,000	78,300	2.7000	1.355	1.330	1.355	1.355	1.355	57,792	1.3549	0.00%
2005-12-01	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	-2.70%
2005-11-30	0	2.775	2.625	2.850	-	-	0	0	-	1.393	1.317	1.430	-	-	0	-	0.00%
2005-11-29	0	2.775	2.650	2.800	-	-	0	0	-	1.393	1.330	1.405	-	-	0	-	0.00%
2005-11-28	0	2.775	2.600	2.800	-	-	0	0	-	1.393	1.305	1.405	-	-	0	-	0.00%
2005-11-25	0	2.775	2.650	2.775	2.750	2.775	10,000	27,625	2.7625	1.393	1.330	1.393	1.380	1.393	19,928	1.3862	-2.63%
2005-11-24	0	2.850	2.675	2.850	2.700	2.850	14,000	38,100	2.7214	1.430	1.342	1.430	1.355	1.430	27,899	1.3656	3.64%
2005-11-23	0	2.750	2.625	2.850	-	-	0	0	-	1.380	1.317	1.430	-	-	0	-	0.00%
2005-11-22	0	2.750	2.625	2.750	-	-	0	0	-	1.380	1.317	1.380	-	-	0	-	-0.90%
2005-11-21	0	2.775	2.600	2.775	-	-	0	0	-	1.393	1.305	1.393	-	-	0	-	-0.89%
2005-11-18	0	2.800	2.625	2.850	-	-	0	0	-	1.405	1.317	1.430	-	-	0	-	0.00%
2005-11-17	0	2.800	2.800	2.850	-	-	0	0	-	1.405	1.405	1.430	-	-	0	-	3.70%
2005-11-16	0	2.700	2.600	2.750	2.650	2.700	8,000	21,300	2.6625	1.355	1.305	1.380	1.330	1.355	15,943	1.3360	3.85%
2005-11-15	0	2.600	2.600	2.700	2.600	2.600	11,000	28,600	2.6000	1.305	1.305	1.355	1.305	1.305	21,921	1.3047	0.00%
2005-11-14	0	2.600	2.600	2.700	2.600	2.600	5,500	14,250	2.5909	1.305	1.305	1.355	1.305	1.305	10,961	1.3001	0.00%
2005-11-11	0	2.600	2.600	2.700	2.600	2.600	10,000	26,000	2.6000	1.305	1.305	1.355	1.305	1.305	19,928	1.3047	-0.95%
2005-11-10	0	2.625	2.600	2.625	2.625	2.625	5,000	13,125	2.6250	1.317	1.305	1.317	1.317	1.317	9,964	1.3172	0.00%
2005-11-09	0	2.625	2.600	2.675	2.625	2.625	25,493	66,870	2.6231	1.317	1.305	1.342	1.317	1.317	50,803	1.3163	0.96%
2005-11-08	0	2.600	2.600	2.700	2.600	2.600	7,000	18,200	2.6000	1.305	1.305	1.355	1.305	1.305	13,950	1.3047	-0.95%
2005-11-07	0	2.625	2.600	2.700	-	-	0	0	-	1.317	1.305	1.355	-	-	0	-	0.00%
2005-11-04	0	2.625	2.625	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.00%
2005-11-03	0	2.625	2.625	-	-	-	0	0	-	1.317	1.317	-	-	-	0	-	0.96%
2005-11-02	0	2.600	2.600	2.650	2.600	2.600	1,000	2,600	2.6000	1.305	1.305	1.330	1.305	1.305	1,993	1.3047	0.00%
2005-11-01	0	2.600	2.600	2.650	-	-	0	0	-	1.305	1.305	1.330	-	-	0	-	0.00%
2005-10-31	0	2.600	2.600	2.700	2.600	2.600	43,413	112,833	2.5991	1.305	1.305	1.355	1.305	1.305	86,514	1.3042	0.00%
2005-10-28	0	2.600	2.600	-	2.600	2.600	16,000	41,600	2.6000	1.305	1.305	-	1.305	1.305	31,885	1.3047	0.00%
2005-10-27	0	2.600	2.600	2.675	2.600	2.600	18,000	46,800	2.6000	1.305	1.305	1.342	1.305	1.305	35,871	1.3047	0.00%
2005-10-26	0	2.600	2.600	2.700	2.600	2.600	78,250	203,425	2.5997	1.305	1.305	1.355	1.305	1.305	155,938	1.3045	0.00%
2005-10-25	0	2.600	2.600	2.675	2.600	2.600	99,000	257,400	2.6000	1.305	1.305	1.342	1.305	1.305	197,289	1.3047	0.00%
2005-10-24	0	2.600	2.600	2.700	2.600	2.600	90,000	234,000	2.6000	1.305	1.305	1.355	1.305	1.305	179,354	1.3047	-2.80%
2005-10-21	0	2.675	2.600	2.675	2.600	2.675	63,000	164,025	2.6036	1.342	1.305	1.342	1.305	1.342	125,548	1.3065	0.00%
2005-10-20	0	2.675	2.600	2.700	2.600	2.675	15,000	39,750	2.6500	1.342	1.305	1.355	1.305	1.342	29,892	1.3298	-0.93%
2005-10-19	0	2.700	2.600	2.700	-	-	3,722,000	10,123,840	2.7200	1.355	1.305	1.355	-	-	7,417,270	1.3649	-1.82%
2005-10-18	0	2.750	2.625	2.800	2.750	2.750	10,000	27,500	2.7500	1.380	1.317	1.405	1.380	1.380	19,928	1.3800	1.85%
2005-10-17	0	2.700	2.700	2.900	2.600	2.750	34,000	89,000	2.6176	1.355	1.355	1.455	1.305	1.380	67,756	1.3135	0.93%
2005-10-14	0	2.675	2.600	2.675	2.600	2.675	48,000	125,300	2.6104	1.342	1.305	1.342	1.305	1.342	95,655	1.3099	0.94%
2005-10-13	0	2.650	2.600	2.700	-	-	0	0	-	1.330	1.305	1.355	-	-	0	-	0.00%
2005-10-12	0	2.650	2.600	2.700	2.650	2.650	13,000	34,450	2.6500	1.330	1.305	1.355	1.330	1.330	25,907	1.3298	-1.85%
2005-10-10	0	2.700	2.600	2.700	2.600	2.700	35,000	91,500	2.6143	1.355	1.305	1.355	1.305	1.355	69,749	1.3119	0.00%
2005-10-07	0	2.700	2.600	2.700	2.675	2.700	35,000	93,750	2.6786	1.355	1.305	1.355	1.342	1.355	69,749	1.3441	0.93%
2005-10-06	0	2.675	2.600	2.675	-	-	0	0	-	1.342	1.305	1.342	-	-	0	-	-0.93%
2005-10-05	0	2.700	2.600	2.700	2.600	2.700	24,000	62,800	2.6167	1.355	1.305	1.355	1.305	1.355	47,828	1.3130	0.00%
2005-10-04	0	2.700	2.600	2.700	-	-	0	0	-	1.355	1.305	1.355	-	-	0	-	0.00%
2005-10-03	0	2.700	2.575	2.700	2.700	2.900	20,000	54,550	2.7275	1.355	1.292	1.355	1.355	1.455	39,856	1.3687	0.93%
2005-09-30	0	2.675	2.675	2.700	2.550	2.625	157,000	406,125	2.5868	1.342	1.342	1.355	1.280	1.317	312,872	1.2981	2.88%
2005-09-29	0	2.600	2.575	2.650	2.600	2.600	50,000	130,000	2.6000	1.305	1.292	1.330	1.305	1.305	99,641	1.3047	-0.95%
2005-09-28	0	2.625	2.525	2.650	2.550	2.625	257,000	658,475	2.5622	1.317	1.267	1.330	1.280	1.317	512,154	1.2857	-0.94%
2005-09-27	0	2.650	2.525	2.650	2.550	2.675	137,000	351,600	2.5664	1.330	1.267	1.330	1.280	1.342	273,016	1.2878	-0.93%
2005-09-26	0	2.675	2.600	2.675	-	-	0	0	-	1.342	1.305	1.342	-	-	0	-	-0.93%
2005-09-23	0	2.700	2.600	2.700	2.600	2.700	105,000	273,500	2.6048	1.355	1.305	1.355	1.305	1.355	209,246	1.3071	0.00%
2005-09-22	0	2.700	2.675	2.700	2.600	2.700	63,000	164,300	2.6079	1.355	1.342	1.355	1.305	1.355	125,548	1.3087	-1.82%
2005-09-21	0	2.750	2.600	2.750	-	-	0	0	-	1.380	1.305	1.380	-	-	0	-	0.00%
2005-09-20	0	2.750	2.575	2.950	2.600	2.750	33,000	86,250	2.6136	1.380	1.292	1.480	1.305	1.380	65,763	1.3115	3.77%
2005-09-16	0	2.650	2.625	2.650	2.675	2.700	4,000	10,750	2.6875	1.330	1.317	1.330	1.342	1.355	7,971	1.3486	0.95%
2005-09-15	0	2.625	2.600	2.625	2.650	2.650	10,000	26,500	2.6500	1.317	1.305	1.317	1.330	1.330	19,928	1.3298	-2.78%
2005-09-14	0	2.700	2.600	2.700	2.600	2.700	72,000	190,300	2.6431	1.355	1.305	1.355	1.305	1.355	143,483	1.3263	3.85%
2005-09-13	0	2.600	2.400	2.625	2.600	2.625	60,000	156,750	2.6125	1.305	1.204	1.317	1.305	1.317	119,569	1.3110	-1.89%
2005-09-12	0	2.650	2.600	2.650	-	-	0	0	-	1.330	1.305	1.330	-	-	0	-	0.00%
2005-09-09	0	2.650	2.600	2.650	-	-	0	0	-	1.330	1.305	1.330	-	-	0	-	-0.93%
2005-09-08	0	2.675	2.600	2.675	2.600	2.675	33,944	90,406	2.6634	1.342	1.305	1.342	1.305	1.342	67,644	1.3365	0.00%
2005-09-07	0	2.675	2.650	2.675	2.600	2.675	25,000	65,375	2.6150	1.342	1.330	1.342	1.305	1.342	49,820	1.3122	0.00%
2005-09-06	0	2.675	2.575	2.675	2.625	2.675	64,000	168,950	2.6398	1.342	1.292	1.342	1.317	1.342	127,540	1.3247	1.71%
2005-09-05	0	2.700	2.600	2.700	2.700	2.700	13,000	35,100	2.7000	1.320	1.271	1.320	1.320	1.320	26,596	1.3197	0.00%
2005-09-02	0	2.700	2.600	2.700	2.650	2.700	24,000	64,050	2.6688	1.320	1.271	1.320	1.295	1.320	49,101	1.3045	0.00%
2005-09-01	0	2.700	2.550	2.700	-	-	0	0	-	1.320	1.246	1.320	-	-	0	-	0.00%
2005-08-31	0	2.700	2.600	2.725	2.700	2.700	60,000	162,000	2.7000	1.320	1.271	1.332	1.320	1.320	122,752	1.3197	0.00%
2005-08-30	0	2.700	2.550	2.700	2.700	2.700	14,000	37,800	2.7000	1.320	1.246	1.320	1.320	1.320	28,642	1.3197	-0.92%
2005-08-29	0	2.725	-	2.725	-	-	0	0	-	1.332	-	1.332	-	-	0	-	0.00%
2005-08-26	0	2.725	2.600	2.725	-	-	0	0	-	1.332	1.271	1.332	-	-	0	-	0.00%
2005-08-25	0	2.725	2.650	2.725	-	-	0	0	-	1.332	1.295	1.332	-	-	0	-	0.00%
2005-08-24	0	2.725	2.650	2.725	-	-	0	0	-	1.332	1.295	1.332	-	-	0	-	0.00%
2005-08-23	0	2.725	2.675	2.800	2.725	2.725	15,000	40,875	2.7250	1.332	1.308	1.369	1.332	1.332	30,688	1.3320	3.81%
2005-08-22	0	2.625	2.625	2.700	2.600	2.600	10,000	26,000	2.6000	1.283	1.283	1.320	1.271	1.271	20,459	1.2709	-2.78%
2005-08-19	0	2.700	2.625	2.700	-	-	0	0	-	1.320	1.283	1.320	-	-	0	-	0.00%
2005-08-18	0	2.700	2.650	2.700	2.650	2.700	24,000	64,200	2.6750	1.320	1.295	1.320	1.295	1.320	49,101	1.3075	1.89%
2005-08-17	0	2.650	2.500	2.650	-	-	0	0	-	1.295	1.222	1.295	-	-	0	-	0.00%
2005-08-16	0	2.650	2.625	2.650	2.600	2.650	24,722	65,305	2.6416	1.295	1.283	1.295	1.271	1.295	50,578	1.2912	-0.93%
2005-08-15	0	2.675	2.675	2.700	2.600	2.600	4,125	10,713	2.5971	1.308	1.308	1.320	1.271	1.271	8,439	1.2694	-0.93%
2005-08-12	0	2.700	2.625	2.725	-	-	0	0	-	1.320	1.283	1.332	-	-	0	-	0.00%
2005-08-11	0	2.700	2.600	2.725	-	-	0	0	-	1.320	1.271	1.332	-	-	0	-	0.00%
2005-08-10	0	2.700	2.700	2.725	2.700	2.700	28,000	75,600	2.7000	1.320	1.320	1.332	1.320	1.320	57,284	1.3197	0.00%
2005-08-09	0	2.700	2.600	2.700	2.625	2.700	54,125	144,966	2.6784	1.320	1.271	1.320	1.283	1.320	110,732	1.3092	3.85%
2005-08-08	0	2.600	2.600	2.725	2.600	2.600	25,000	65,000	2.6000	1.271	1.271	1.332	1.271	1.271	51,146	1.2709	-4.59%
2005-08-05	0	2.725	2.575	2.725	-	-	0	0	-	1.332	1.259	1.332	-	-	0	-	-0.91%
2005-08-04	0	2.750	2.600	2.750	-	-	0	0	-	1.344	1.271	1.344	-	-	0	-	0.00%
2005-08-03	0	2.750	2.600	2.800	2.650	2.750	31,890	84,475	2.6489	1.344	1.271	1.369	1.295	1.344	65,242	1.2948	0.92%
2005-08-02	0	2.725	2.650	2.725	-	-	0	0	-	1.332	1.295	1.332	-	-	0	-	-0.91%
2005-08-01	0	2.750	2.600	2.800	-	-	0	0	-	1.344	1.271	1.369	-	-	0	-	0.00%
2005-07-29	0	2.750	2.575	2.800	-	-	0	0	-	1.344	1.259	1.369	-	-	0	-	0.00%
2005-07-28	0	2.750	2.600	2.775	2.650	2.750	113,000	301,000	2.6637	1.344	1.271	1.356	1.295	1.344	231,182	1.3020	3.77%
2005-07-27	0	2.650	2.575	2.650	2.600	2.650	74,000	193,600	2.6162	1.295	1.259	1.295	1.271	1.295	151,394	1.2788	0.00%
2005-07-26	0	2.650	2.575	2.700	2.525	2.700	24,295	63,990	2.6339	1.295	1.259	1.320	1.234	1.320	49,704	1.2874	-0.93%
2005-07-25	0	2.675	2.650	2.700	-	-	0	0	-	1.308	1.295	1.320	-	-	0	-	0.00%
2005-07-22	0	2.675	2.675	2.700	2.675	2.675	7,000	18,725	2.6750	1.308	1.308	1.320	1.308	1.308	14,321	1.3075	0.94%
2005-07-21	0	2.650	2.650	2.725	-	-	0	0	-	1.295	1.295	1.332	-	-	0	-	0.00%
2005-07-20	0	2.650	2.600	2.725	-	-	0	0	-	1.295	1.271	1.332	-	-	0	-	0.00%
2005-07-19	0	2.650	2.650	2.725	2.575	2.575	7,078	18,226	2.5750	1.295	1.295	1.332	1.259	1.259	14,481	1.2587	0.00%
2005-07-18	0	2.650	2.625	2.725	2.600	2.675	12,000	31,725	2.6438	1.295	1.283	1.332	1.271	1.308	24,550	1.2922	-0.93%
2005-07-15	0	2.675	2.600	2.725	2.600	2.675	53,062	139,807	2.6348	1.308	1.271	1.332	1.271	1.308	108,557	1.2879	-0.93%
2005-07-14	0	2.700	2.600	2.700	-	-	0	0	-	1.320	1.271	1.320	-	-	0	-	0.00%
2005-07-13	0	2.700	2.600	2.725	2.625	2.700	46,954	123,460	2.6294	1.320	1.271	1.332	1.283	1.320	96,061	1.2852	0.00%
2005-07-12	0	2.700	2.675	2.700	2.700	2.700	3,000	8,100	2.7000	1.320	1.308	1.320	1.320	1.320	6,138	1.3197	-0.92%
2005-07-11	0	2.725	2.650	2.725	-	-	0	0	-	1.332	1.295	1.332	-	-	0	-	-0.91%
2005-07-08	0	2.750	2.700	2.750	-	-	189	491	2.5979	1.344	1.320	1.344	-	-	387	1.2698	0.00%
2005-07-07	0	2.750	2.725	2.750	2.700	2.750	16,025	43,365	2.7061	1.344	1.332	1.344	1.320	1.344	32,785	1.3227	0.00%
2005-07-06	0	2.750	2.650	2.750	-	-	0	0	-	1.344	1.295	1.344	-	-	0	-	0.00%
2005-07-05	0	2.750	2.600	2.750	-	-	0	0	-	1.344	1.271	1.344	-	-	0	-	-0.90%
2005-07-04	0	2.775	2.600	2.800	-	-	0	0	-	1.356	1.271	1.369	-	-	0	-	0.00%
2005-06-30	0	2.775	2.775	2.800	2.675	2.775	27,614	75,192	2.7230	1.356	1.356	1.369	1.308	1.356	56,494	1.3310	0.91%
2005-06-29	0	2.750	2.700	2.775	-	-	0	0	-	1.344	1.320	1.356	-	-	0	-	0.00%
2005-06-28	0	2.750	2.700	2.775	2.750	2.750	30,000	82,500	2.7500	1.344	1.320	1.356	1.344	1.344	61,376	1.3442	-0.90%
2005-06-27	0	2.775	2.725	2.775	-	-	0	0	-	1.356	1.332	1.356	-	-	0	-	0.00%
2005-06-24	0	2.775	2.725	2.775	-	-	0	0	-	1.356	1.332	1.356	-	-	0	-	0.00%
2005-06-23	0	2.775	2.700	2.775	-	-	0	0	-	1.356	1.320	1.356	-	-	0	-	0.00%
2005-06-22	0	2.775	2.675	2.775	2.800	2.800	10,000	28,000	2.8000	1.356	1.308	1.356	1.369	1.369	20,459	1.3686	-0.89%
2005-06-21	0	2.800	2.800	2.850	2.750	2.800	50,000	139,000	2.7800	1.369	1.369	1.393	1.344	1.369	102,293	1.3588	0.00%
2005-06-20	0	2.800	2.800	2.850	2.700	2.700	10,221	27,553	2.6957	1.369	1.369	1.393	1.320	1.320	20,911	1.3176	1.82%
2005-06-17	0	2.750	2.700	2.800	2.750	2.800	24,000	66,300	2.7625	1.344	1.320	1.369	1.344	1.369	49,101	1.3503	-1.79%
2005-06-16	0	2.800	2.750	2.800	-	-	0	0	-	1.369	1.344	1.369	-	-	0	-	0.00%
2005-06-15	0	2.800	2.775	2.800	-	-	0	0	-	1.369	1.356	1.369	-	-	0	-	0.00%
2005-06-14	0	2.800	2.750	2.800	-	-	0	0	-	1.369	1.344	1.369	-	-	0	-	-0.88%
2005-06-13	0	2.825	2.725	2.825	2.750	2.850	44,000	121,225	2.7551	1.381	1.332	1.381	1.344	1.393	90,018	1.3467	0.89%
2005-06-10	0	2.800	2.700	2.800	-	-	0	0	-	1.369	1.320	1.369	-	-	0	-	0.00%
2005-06-09	0	2.800	2.700	2.850	-	-	0	0	-	1.369	1.320	1.393	-	-	0	-	0.00%
2005-06-08	0	2.800	2.750	2.800	2.750	2.900	157,000	433,250	2.7596	1.369	1.344	1.369	1.344	1.417	321,200	1.3488	0.00%
2005-06-07	0	2.800	2.725	2.850	-	-	0	0	-	1.369	1.332	1.393	-	-	0	-	0.00%
2005-06-06	0	2.800	2.700	2.925	-	-	0	0	-	1.369	1.320	1.430	-	-	0	-	0.00%
2005-06-03	0	2.800	2.800	2.850	-	-	0	0	-	1.369	1.369	1.393	-	-	0	-	0.00%
2005-06-02	0	2.800	2.800	2.850	-	-	0	0	-	1.369	1.369	1.393	-	-	0	-	0.00%
2005-06-01	0	2.800	2.800	2.850	-	-	0	0	-	1.369	1.369	1.393	-	-	0	-	0.00%
2005-05-31	0	2.800	2.750	2.900	-	-	0	0	-	1.369	1.344	1.417	-	-	0	-	0.00%
2005-05-30	0	2.800	2.800	2.900	2.800	2.800	30,000	84,000	2.8000	1.369	1.369	1.417	1.369	1.369	61,376	1.3686	0.00%
2005-05-27	0	2.800	2.750	2.850	-	-	0	0	-	1.369	1.344	1.393	-	-	0	-	0.00%
2005-05-26	0	2.800	2.700	2.850	2.800	2.800	9,000	25,200	2.8000	1.369	1.320	1.393	1.369	1.369	18,413	1.3686	-1.75%
2005-05-25	0	2.850	2.750	2.850	-	-	0	0	-	1.393	1.344	1.393	-	-	0	-	0.00%
2005-05-24	0	2.850	2.775	2.850	-	-	0	0	-	1.393	1.356	1.393	-	-	0	-	0.00%
2005-05-23	0	2.850	2.725	2.850	-	-	0	0	-	1.393	1.332	1.393	-	-	0	-	0.00%
2005-05-20	0	2.850	2.800	2.875	2.750	2.850	107,000	294,950	2.7565	1.393	1.369	1.405	1.344	1.393	218,907	1.3474	0.00%
2005-05-19	0	2.850	2.475	2.850	-	-	0	0	-	1.393	1.210	1.393	-	-	0	-	0.00%
2005-05-18	0	2.850	-	2.875	-	-	0	0	-	1.393	-	1.405	-	-	0	-	0.00%
2005-05-17	0	2.850	2.700	2.875	-	-	0	0	-	1.393	1.320	1.405	-	-	0	-	-0.87%
2005-05-13	0	2.875	-	2.900	-	-	0	0	-	1.405	-	1.417	-	-	0	-	0.00%
2005-05-12	0	2.875	2.775	2.875	2.775	2.875	511,000	1,430,850	2.8001	1.405	1.356	1.405	1.356	1.405	1,045,434	1.3687	-0.86%
2005-05-11	0	2.900	2.775	2.900	2.800	2.900	11,000	30,900	2.8091	1.417	1.356	1.417	1.369	1.417	22,504	1.3731	0.87%
2005-05-10	0	2.875	2.775	2.950	-	-	0	0	-	1.405	1.356	1.442	-	-	0	-	0.00%
2005-05-09	0	2.875	2.875	2.900	-	-	0	0	-	1.405	1.405	1.417	-	-	0	-	2.68%
2005-05-06	0	2.800	2.775	2.825	2.800	2.800	30,000	84,000	2.8000	1.369	1.356	1.381	1.369	1.369	61,376	1.3686	-2.61%
2005-05-05	0	2.875	2.800	2.900	-	-	0	0	-	1.405	1.369	1.417	-	-	0	-	0.00%
2005-05-04	0	2.875	2.800	2.900	-	-	0	0	-	1.405	1.369	1.417	-	-	0	-	0.00%
2005-05-03	0	2.875	2.800	2.875	-	-	0	0	-	1.405	1.369	1.405	-	-	0	-	-0.86%
2005-04-29	0	2.900	2.800	2.900	-	-	0	0	-	1.417	1.369	1.417	-	-	0	-	0.00%
2005-04-28	0	2.900	2.800	2.950	-	-	0	0	-	1.417	1.369	1.442	-	-	0	-	0.00%
2005-04-27	0	2.900	2.800	2.900	-	-	0	0	-	1.417	1.369	1.417	-	-	0	-	0.00%
2005-04-26	0	2.900	2.800	2.900	2.850	2.900	4,267	12,184	2.8554	1.417	1.369	1.417	1.393	1.417	8,730	1.3957	-0.85%
2005-04-25	0	2.925	2.800	2.950	-	-	0	0	-	1.430	1.369	1.442	-	-	0	-	0.00%
2005-04-22	0	2.925	2.800	2.925	2.850	2.925	2,000	5,775	2.8875	1.430	1.369	1.430	1.393	1.430	4,092	1.4114	2.63%
2005-04-21	0	2.850	2.800	2.850	-	-	0	0	-	1.393	1.369	1.393	-	-	0	-	0.00%
2005-04-20	0	2.850	2.800	2.900	-	-	0	0	-	1.393	1.369	1.417	-	-	0	-	0.00%
2005-04-19	0	2.850	2.850	2.875	2.800	2.850	4,750	13,256	2.7907	1.393	1.393	1.405	1.369	1.393	9,718	1.3641	0.88%
2005-04-18	0	2.825	2.825	2.850	2.825	2.825	12,000	33,900	2.8250	1.381	1.381	1.393	1.381	1.381	24,550	1.3808	-1.74%
2005-04-15	0	2.875	2.825	2.875	-	-	0	0	-	1.405	1.381	1.405	-	-	0	-	0.00%
2005-04-14	0	2.875	2.875	2.900	2.800	2.800	6,327	17,667	2.7923	1.405	1.405	1.417	1.369	1.369	12,944	1.3649	-0.86%
2005-04-13	0	2.900	2.850	2.900	2.850	2.900	12,000	34,400	2.8667	1.417	1.393	1.417	1.393	1.417	24,550	1.4012	1.75%
2005-04-12	0	2.850	2.825	2.900	-	-	0	0	-	1.393	1.381	1.417	-	-	0	-	0.00%
2005-04-11	0	2.850	2.850	2.900	2.850	2.850	20,000	57,000	2.8500	1.393	1.393	1.417	1.393	1.393	40,917	1.3931	-1.72%
2005-04-08	0	2.900	2.850	2.900	2.900	2.900	100,000	290,000	2.9000	1.417	1.393	1.417	1.417	1.417	204,586	1.4175	0.00%
2005-04-07	0	2.900	2.850	2.950	2.900	2.900	10,790	31,212	2.8927	1.417	1.393	1.442	1.417	1.417	22,075	1.4139	-1.69%
2005-04-06	0	2.950	2.850	2.950	2.950	2.950	5,000	14,750	2.9500	1.442	1.393	1.442	1.442	1.442	10,229	1.4419	0.00%
2005-04-04	0	2.950	2.875	2.950	2.950	2.950	20,000	59,000	2.9500	1.442	1.405	1.442	1.442	1.442	40,917	1.4419	0.00%
2005-04-01	0	2.950	2.850	2.950	-	-	0	0	-	1.442	1.393	1.442	-	-	0	-	0.00%
2005-03-31	0	2.950	2.850	2.950	2.850	2.950	6,200	18,050	2.9113	1.442	1.393	1.442	1.393	1.442	12,684	1.4230	1.72%
2005-03-30	0	2.900	2.850	2.950	-	-	0	0	-	1.417	1.393	1.442	-	-	0	-	0.00%
2005-03-29	0	2.900	2.700	2.900	2.950	2.950	20,000	59,000	2.9500	1.417	1.320	1.417	1.442	1.442	40,917	1.4419	-1.69%
2005-03-24	0	2.950	2.875	2.950	2.950	2.950	1,000	2,950	2.9500	1.442	1.405	1.442	1.442	1.442	2,046	1.4419	0.00%
2005-03-23	0	2.950	2.875	2.950	2.950	2.950	8,000	23,600	2.9500	1.442	1.405	1.442	1.442	1.442	16,367	1.4419	0.00%
2005-03-22	0	2.950	2.900	2.975	2.950	2.950	20,000	59,000	2.9500	1.442	1.417	1.454	1.442	1.442	40,917	1.4419	-1.67%
2005-03-21	0	3.000	2.950	3.000	3.000	3.000	150,000	450,000	3.0000	1.466	1.442	1.466	1.466	1.466	306,879	1.4664	0.00%
2005-03-18	0	3.000	2.975	3.000	2.950	3.000	85,000	254,125	2.9897	1.466	1.454	1.466	1.442	1.466	173,898	1.4613	0.00%
2005-03-17	0	3.000	2.975	3.000	2.950	3.000	65,000	192,875	2.9673	1.466	1.454	1.466	1.442	1.466	132,981	1.4504	1.69%
2005-03-16	0	2.950	2.950	2.975	2.950	2.975	37,000	109,825	2.9682	1.442	1.442	1.454	1.442	1.454	75,697	1.4509	-0.84%
2005-03-15	0	2.975	2.950	2.975	2.950	2.975	82,250	244,438	2.9719	1.454	1.442	1.454	1.442	1.454	168,272	1.4526	-0.83%
2005-03-14	0	3.000	2.975	3.000	2.975	3.000	126,000	377,425	2.9954	1.466	1.454	1.466	1.454	1.466	257,778	1.4641	0.84%
2005-03-11	0	2.975	2.950	3.000	2.950	2.975	97,750	290,538	2.9723	1.454	1.442	1.466	1.442	1.454	199,983	1.4528	-0.83%
2005-03-10	0	3.000	2.925	3.000	2.975	3.000	38,000	113,500	2.9868	1.466	1.430	1.466	1.454	1.466	77,743	1.4599	2.56%
2005-03-09	0	2.925	2.750	2.925	2.900	2.925	50,435	147,175	2.9181	1.430	1.344	1.430	1.417	1.430	103,183	1.4264	-0.85%
2005-03-08	0	2.950	2.775	2.950	-	-	0	0	-	1.442	1.356	1.442	-	-	0	-	0.00%
2005-03-07	0	2.950	2.825	2.950	2.950	2.950	20,000	59,000	2.9500	1.442	1.381	1.442	1.442	1.442	40,917	1.4419	-0.84%
2005-03-04	0	2.975	2.800	2.975	2.975	3.050	139,925	417,219	2.9817	1.454	1.369	1.454	1.454	1.491	286,267	1.4574	1.71%
2005-03-03	0	2.925	2.925	2.950	2.800	2.975	30,000	87,500	2.9167	1.430	1.430	1.442	1.369	1.454	61,376	1.4256	-0.85%
2005-03-02	0	2.950	2.850	3.000	2.750	2.950	412,500	1,195,675	2.8986	1.442	1.393	1.466	1.344	1.442	843,917	1.4168	9.26%
2005-03-01	0	2.700	2.700	2.750	2.600	2.900	642,000	1,716,750	2.6741	1.320	1.320	1.344	1.271	1.417	1,313,442	1.3071	-9.24%
2005-02-28	0	2.975	2.800	2.975	-	-	0	0	-	1.454	1.369	1.454	-	-	0	-	-0.83%
2005-02-25	0	3.000	2.800	3.000	2.700	3.025	21,000	58,750	2.7976	1.466	1.369	1.466	1.320	1.479	42,963	1.3675	2.04%
2005-02-24	0	2.940	-	2.950	-	-	0	0	-	1.437	-	1.442	-	-	0	-	0.00%
2005-02-23	0	3.000	2.925	3.000	2.925	3.000	153,815	457,777	2.9762	1.437	1.401	1.437	1.401	1.437	321,106	1.4256	3.45%
2005-02-22	0	2.900	2.850	2.925	2.825	2.900	243,000	698,600	2.8749	1.389	1.365	1.401	1.353	1.389	507,290	1.3771	1.75%
2005-02-21	0	2.850	2.775	2.850	2.775	2.850	69,000	192,025	2.7830	1.365	1.329	1.365	1.329	1.365	144,045	1.3331	2.70%
2005-02-18	0	2.775	2.750	2.825	2.700	2.825	62,138	174,009	2.8004	1.329	1.317	1.353	1.293	1.353	129,720	1.3414	0.91%
2005-02-17	0	2.750	2.750	2.825	2.700	2.750	69,000	188,050	2.7254	1.317	1.317	1.353	1.293	1.317	144,045	1.3055	0.00%
2005-02-16	0	2.750	2.725	2.750	-	-	0	0	-	1.317	1.305	1.317	-	-	0	-	0.00%
2005-02-15	0	2.750	2.650	2.750	2.750	2.750	13,000	35,725	2.7481	1.317	1.269	1.317	1.317	1.317	27,139	1.3164	2.80%
2005-02-14	0	2.675	2.650	2.725	-	-	0	0	-	1.281	1.269	1.305	-	-	0	-	0.00%
2005-02-08	0	2.675	2.625	2.725	-	-	0	0	-	1.281	1.257	1.305	-	-	0	-	0.00%
2005-02-07	0	2.675	2.650	2.725	2.650	2.675	136,000	362,300	2.6640	1.281	1.269	1.305	1.269	1.281	283,915	1.2761	-0.93%
2005-02-04	0	2.700	2.700	2.725	2.675	2.675	80,000	214,000	2.6750	1.293	1.293	1.305	1.281	1.281	167,009	1.2814	-1.82%
2005-02-03	0	2.750	2.675	2.750	2.675	2.750	44,000	118,000	2.6818	1.317	1.281	1.317	1.281	1.317	91,855	1.2846	0.92%
2005-02-02	0	2.725	2.650	2.725	2.675	2.725	12,000	32,200	2.6833	1.305	1.269	1.305	1.281	1.305	25,051	1.2854	0.00%
2005-02-01	0	2.725	2.675	2.750	-	-	0	0	-	1.305	1.281	1.317	-	-	0	-	0.00%
2005-01-31	0	2.725	2.650	2.725	2.725	2.725	10,000	27,250	2.7250	1.305	1.269	1.305	1.305	1.305	20,876	1.3053	0.00%
2005-01-28	0	2.725	2.700	2.725	2.700	2.725	81,000	220,225	2.7188	1.305	1.293	1.305	1.293	1.305	169,097	1.3024	0.00%
2005-01-27	0	2.725	2.700	2.750	2.700	2.725	99,000	268,950	2.7167	1.305	1.293	1.317	1.293	1.305	206,674	1.3013	-2.68%
2005-01-26	0	2.800	2.575	2.800	2.700	2.800	45,000	122,525	2.7228	1.341	1.233	1.341	1.293	1.341	93,943	1.3043	2.75%
2005-01-25	0	2.725	2.650	2.725	2.675	2.725	17,000	45,775	2.6926	1.305	1.269	1.305	1.281	1.305	35,489	1.2898	1.87%
2005-01-24	0	2.675	2.650	2.725	2.675	2.675	20,000	53,500	2.6750	1.281	1.269	1.305	1.281	1.281	41,752	1.2814	-1.83%
2005-01-21	0	2.725	2.700	2.725	2.650	2.725	36,000	97,200	2.7000	1.305	1.293	1.305	1.269	1.305	75,154	1.2933	-0.91%
2005-01-20	0	2.750	2.650	2.775	2.750	2.850	62,000	171,925	2.7730	1.317	1.269	1.329	1.317	1.365	129,432	1.3283	-3.51%
2005-01-19	0	2.850	2.800	2.850	2.725	2.950	792,000	2,189,650	2.7647	1.365	1.341	1.365	1.305	1.413	1,653,388	1.3243	4.59%
2005-01-18	0	2.725	2.650	2.725	2.700	2.725	112,000	302,700	2.7027	1.305	1.269	1.305	1.293	1.305	233,812	1.2946	0.00%
2005-01-17	0	2.725	2.675	2.725	2.725	2.725	64,544	175,801	2.7237	1.305	1.281	1.305	1.305	1.305	134,743	1.3047	0.93%
2005-01-14	0	2.700	2.525	2.725	2.700	2.725	117,000	318,150	2.7192	1.293	1.210	1.305	1.293	1.305	244,251	1.3026	0.00%
2005-01-13	0	2.700	2.700	2.725	2.700	2.700	13,000	35,100	2.7000	1.293	1.293	1.305	1.293	1.293	27,139	1.2933	0.00%
2005-01-12	0	2.700	2.700	2.750	2.625	2.700	115,000	309,375	2.6902	1.293	1.293	1.317	1.257	1.293	240,075	1.2887	0.00%
2005-01-11	0	2.700	2.700	2.750	2.675	2.750	97,000	261,575	2.6966	1.293	1.293	1.317	1.281	1.317	202,498	1.2917	0.00%
2005-01-10	0	2.700	2.700	2.750	2.600	2.600	20,000	52,000	2.6000	1.293	1.293	1.317	1.245	1.245	41,752	1.2454	-0.92%
2005-01-07	0	2.725	2.650	2.725	2.600	2.750	2,438	6,445	2.6436	1.305	1.269	1.305	1.245	1.317	5,090	1.2663	-0.91%
2005-01-06	0	2.750	2.650	2.750	2.600	2.750	8,125	21,713	2.6724	1.317	1.269	1.317	1.245	1.317	16,962	1.2801	1.85%
2005-01-05	0	2.700	2.650	2.700	2.700	2.700	978,000	2,543,800	2.6010	1.293	1.269	1.293	1.293	1.293	2,041,684	1.2459	0.00%
2005-01-04	0	2.700	2.650	2.750	2.700	2.700	24,000	64,800	2.7000	1.293	1.269	1.317	1.293	1.293	50,103	1.2933	-1.82%
2005-01-03	0	2.750	2.650	2.775	2.750	2.750	9,000	24,750	2.7500	1.317	1.269	1.329	1.317	1.317	18,789	1.3173	0.00%
2004-12-31	0	2.750	2.700	2.775	2.750	2.750	23,000	63,250	2.7500	1.317	1.293	1.329	1.317	1.317	48,015	1.3173	0.00%
2004-12-30	0	2.750	2.700	2.775	2.750	2.750	40,000	110,000	2.7500	1.317	1.293	1.329	1.317	1.317	83,504	1.3173	0.00%
2004-12-29	0	2.750	2.650	2.775	2.725	2.750	105,775	290,226	2.7438	1.317	1.269	1.329	1.305	1.317	220,817	1.3143	1.85%
2004-12-28	0	2.700	2.700	2.750	2.600	2.700	47,125	125,094	2.6545	1.293	1.293	1.317	1.245	1.293	98,379	1.2716	2.86%
2004-12-24	0	2.625	2.575	2.650	-	-	0	0	-	1.257	1.233	1.269	-	-	0	-	0.00%
2004-12-23	0	2.625	2.550	2.650	-	-	0	0	-	1.257	1.221	1.269	-	-	0	-	0.00%
2004-12-22	0	2.625	2.575	2.725	2.500	2.725	24,233	61,898	2.5543	1.257	1.233	1.305	1.198	1.305	50,589	1.2235	-3.67%
2004-12-21	0	2.725	2.550	2.750	-	-	0	0	-	1.305	1.221	1.317	-	-	0	-	0.00%
2004-12-20	0	2.725	2.625	2.750	-	-	0	0	-	1.305	1.257	1.317	-	-	0	-	0.00%
2004-12-17	0	2.725	2.725	2.750	-	-	0	0	-	1.305	1.305	1.317	-	-	0	-	4.81%
2004-12-16	0	2.600	2.600	2.700	2.575	2.600	76,462	197,959	2.5890	1.245	1.245	1.293	1.233	1.245	159,623	1.2402	0.00%
2004-12-15	0	2.600	2.500	2.600	2.500	2.600	47,947	120,173	2.5064	1.245	1.198	1.245	1.198	1.245	100,095	1.2006	0.00%
2004-12-14	0	2.600	2.525	2.600	-	-	0	0	-	1.245	1.210	1.245	-	-	0	-	0.00%
2004-12-13	0	2.600	2.550	2.625	-	-	0	0	-	1.245	1.221	1.257	-	-	0	-	0.00%
2004-12-10	0	2.600	2.525	2.600	2.500	2.600	29,550	74,720	2.5286	1.245	1.210	1.245	1.198	1.245	61,689	1.2112	4.00%
2004-12-09	0	2.500	2.500	2.600	2.500	2.500	8,412	20,889	2.4832	1.198	1.198	1.245	1.198	1.198	17,561	1.1895	-4.76%
2004-12-08	0	2.625	2.525	2.625	-	-	0	0	-	1.257	1.210	1.257	-	-	0	-	0.00%
2004-12-07	0	2.625	2.525	2.625	2.575	2.625	21,000	54,800	2.6095	1.257	1.210	1.257	1.233	1.257	43,840	1.2500	0.00%
2004-12-06	0	2.625	2.575	2.625	-	-	0	0	-	1.257	1.233	1.257	-	-	0	-	0.00%
2004-12-03	0	2.625	2.575	2.625	-	-	19,000	49,875	2.6250	1.257	1.233	1.257	-	-	39,665	1.2574	-0.94%
2004-12-02	0	2.650	2.600	2.700	-	-	20,625	53,563	2.5970	1.269	1.245	1.293	-	-	43,057	1.2440	0.00%
2004-12-01	0	2.650	2.600	2.700	-	-	13,750	35,656	2.5932	1.269	1.245	1.293	-	-	28,705	1.2422	0.00%
2004-11-30	0	2.650	2.575	2.675	-	-	0	0	-	1.269	1.233	1.281	-	-	0	-	0.00%
2004-11-29	0	2.650	2.650	2.700	2.650	2.650	10,000	26,500	2.6500	1.269	1.269	1.293	1.269	1.269	20,876	1.2694	1.92%
2004-11-26	0	2.600	2.550	2.650	-	-	0	0	-	1.245	1.221	1.269	-	-	0	-	0.00%
2004-11-25	0	2.600	2.550	2.675	-	-	0	0	-	1.245	1.221	1.281	-	-	0	-	0.00%
2004-11-24	0	2.600	2.550	2.700	2.600	2.600	50,000	130,000	2.6000	1.245	1.221	1.293	1.245	1.245	104,381	1.2454	0.00%
2004-11-23	0	2.600	2.600	2.675	2.600	2.600	20,334	52,818	2.5975	1.245	1.245	1.281	1.245	1.245	42,449	1.2443	-2.80%
2004-11-22	0	2.675	2.675	2.700	2.675	2.675	8,000	21,400	2.6750	1.281	1.281	1.293	1.281	1.281	16,701	1.2814	1.90%
2004-11-19	0	2.625	2.575	2.625	2.625	2.625	6,000	15,750	2.6250	1.257	1.233	1.257	1.257	1.257	12,526	1.2574	0.00%
2004-11-18	0	2.625	2.550	2.625	-	-	0	0	-	1.257	1.221	1.257	-	-	0	-	0.00%
2004-11-17	0	2.625	2.575	2.675	-	-	0	0	-	1.257	1.233	1.281	-	-	0	-	0.00%
2004-11-16	0	2.625	2.575	2.625	2.600	2.625	27,000	70,375	2.6065	1.257	1.233	1.257	1.245	1.257	56,366	1.2485	0.96%
2004-11-15	0	2.600	2.600	2.675	2.525	2.675	85,399	221,521	2.5940	1.245	1.245	1.281	1.210	1.281	178,280	1.2425	-2.80%
2004-11-12	0	2.675	2.500	2.775	-	-	0	0	-	1.281	1.198	1.329	-	-	0	-	0.00%
2004-11-11	0	2.675	2.550	2.675	-	-	0	0	-	1.281	1.221	1.281	-	-	0	-	0.00%
2004-11-10	0	2.675	2.525	2.700	2.575	2.700	6,990	18,375	2.6288	1.281	1.210	1.293	1.233	1.293	14,592	1.2592	-0.93%
2004-11-09	0	2.700	2.575	2.700	-	-	0	0	-	1.293	1.233	1.293	-	-	0	-	0.00%
2004-11-08	0	2.700	2.525	2.825	2.500	2.700	77,075	194,130	2.5187	1.293	1.210	1.353	1.198	1.293	160,903	1.2065	0.00%
2004-11-05	0	2.700	2.500	2.800	-	-	0	0	-	1.293	1.198	1.341	-	-	0	-	0.00%
2004-11-04	0	2.700	2.575	2.700	-	-	0	0	-	1.293	1.233	1.293	-	-	0	-	-1.82%
2004-11-03	0	2.750	2.625	-	2.625	2.750	106,000	281,375	2.6545	1.317	1.257	-	1.257	1.317	221,287	1.2715	4.76%
2004-11-02	0	2.625	2.625	2.700	2.625	2.625	14,000	36,750	2.6250	1.257	1.257	1.293	1.257	1.257	29,227	1.2574	0.00%
2004-11-01	0	2.625	2.625	2.675	2.625	2.625	20,000	52,500	2.6250	1.257	1.257	1.281	1.257	1.257	41,752	1.2574	-0.94%
2004-10-29	0	2.650	2.625	2.700	-	-	0	0	-	1.269	1.257	1.293	-	-	0	-	0.00%
2004-10-28	0	2.650	2.500	2.700	2.650	2.650	140,000	371,000	2.6500	1.269	1.198	1.293	1.269	1.269	292,266	1.2694	0.00%
2004-10-27	0	2.650	2.650	2.725	2.650	2.650	48,000	127,200	2.6500	1.269	1.269	1.305	1.269	1.269	100,205	1.2694	-1.85%
2004-10-26	0	2.700	2.500	2.700	2.800	2.850	4,000	11,300	2.8250	1.293	1.198	1.293	1.341	1.365	8,350	1.3532	0.00%
2004-10-25	0	2.700	2.625	2.700	2.625	2.700	3,650	9,666	2.6482	1.293	1.257	1.293	1.257	1.293	7,620	1.2685	0.00%
2004-10-21	0	2.700	2.625	2.700	-	-	0	0	-	1.293	1.257	1.293	-	-	0	-	0.00%
2004-10-20	0	2.700	2.625	2.700	2.625	2.700	58,000	153,300	2.6431	1.293	1.257	1.293	1.257	1.293	121,081	1.2661	1.89%
2004-10-19	0	2.650	2.600	2.650	2.650	2.650	8,000	21,200	2.6500	1.269	1.245	1.269	1.269	1.269	16,701	1.2694	0.00%
2004-10-18	0	2.650	2.500	2.650	-	-	0	0	-	1.269	1.198	1.269	-	-	0	-	0.00%
2004-10-15	0	2.650	2.550	2.650	-	-	0	0	-	1.269	1.221	1.269	-	-	0	-	0.00%
2004-10-14	0	2.650	2.575	2.650	2.575	2.650	40,000	103,975	2.5994	1.269	1.233	1.269	1.233	1.269	83,504	1.2451	1.92%
2004-10-13	0	2.600	2.575	2.625	-	-	0	0	-	1.245	1.233	1.257	-	-	0	-	0.00%
2004-10-12	0	2.600	2.550	2.625	2.600	2.600	6,000	15,600	2.6000	1.245	1.221	1.257	1.245	1.245	12,526	1.2454	0.00%
2004-10-11	0	2.600	2.550	2.625	-	-	0	0	-	1.245	1.221	1.257	-	-	0	-	0.00%
2004-10-08	0	2.600	2.475	2.625	-	-	0	0	-	1.245	1.186	1.257	-	-	0	-	0.00%
2004-10-07	0	2.600	2.475	2.600	-	-	0	0	-	1.245	1.186	1.245	-	-	0	-	0.00%
2004-10-06	0	2.600	2.500	2.600	2.550	2.600	6,000	15,550	2.5917	1.245	1.198	1.245	1.221	1.245	12,526	1.2415	0.97%
2004-10-05	0	2.575	2.400	2.600	2.575	2.575	40,000	103,000	2.5750	1.233	1.150	1.245	1.233	1.233	83,504	1.2335	-0.96%
2004-10-04	0	2.600	2.400	2.625	2.400	2.600	33,000	81,550	2.4712	1.245	1.150	1.257	1.150	1.245	68,891	1.1838	0.00%
2004-09-30	0	2.600	2.400	2.600	2.550	2.600	35,000	90,125	2.5750	1.245	1.150	1.245	1.221	1.245	73,066	1.2335	0.97%
2004-09-28	0	2.575	2.400	2.575	-	-	0	0	-	1.233	1.150	1.233	-	-	0	-	0.00%
2004-09-27	0	2.575	2.400	2.575	-	-	0	0	-	1.233	1.150	1.233	-	-	0	-	0.00%
2004-09-24	0	2.575	2.400	2.575	-	-	0	0	-	1.233	1.150	1.233	-	-	0	-	0.00%
2004-09-23	0	2.575	2.450	2.575	-	-	0	0	-	1.233	1.174	1.233	-	-	0	-	0.00%
2004-09-22	0	2.575	2.500	2.575	-	-	0	0	-	1.233	1.198	1.233	-	-	0	-	0.00%
2004-09-21	0	2.575	2.400	2.600	-	-	0	0	-	1.233	1.150	1.245	-	-	0	-	0.00%
2004-09-20	0	2.575	2.500	2.575	-	-	0	0	-	1.233	1.198	1.233	-	-	0	-	-0.96%
2004-09-17	0	2.600	2.425	2.600	2.425	2.600	4,750	11,794	2.4829	1.245	1.162	1.245	1.162	1.245	9,916	1.1894	1.96%
2004-09-16	0	2.550	2.400	2.550	2.550	2.550	17,000	43,350	2.5500	1.221	1.150	1.221	1.221	1.221	35,489	1.2215	0.00%
2004-09-15	0	2.550	2.500	2.550	2.550	2.550	1,000	2,550	2.5500	1.221	1.198	1.221	1.221	1.221	2,088	1.2215	0.00%
2004-09-14	0	2.550	2.550	-	2.350	2.550	24,625	58,575	2.3787	1.221	1.221	-	1.126	1.221	51,407	1.1394	-1.92%
2004-09-13	0	2.600	2.500	2.600	2.600	2.600	1,000	2,600	2.6000	1.245	1.198	1.245	1.245	1.245	2,088	1.2454	0.00%
2004-09-10	0	2.600	2.450	2.600	2.600	2.600	1,000	2,600	2.6000	1.245	1.174	1.245	1.245	1.245	2,088	1.2454	4.00%
2004-09-09	0	2.500	2.375	2.550	-	-	0	0	-	1.198	1.138	1.221	-	-	0	-	0.00%
2004-09-08	0	2.500	2.500	2.550	2.400	2.400	2,296	5,481	2.3872	1.198	1.198	1.221	1.150	1.150	4,793	1.1435	0.00%
2004-09-07	0	2.500	2.400	2.600	-	-	0	0	-	1.198	1.150	1.245	-	-	0	-	0.00%
2004-09-06	0	2.500	2.400	2.600	-	-	0	0	-	1.198	1.150	1.245	-	-	0	-	0.00%
2004-09-03	0	2.500	2.400	2.600	-	-	0	0	-	1.198	1.150	1.245	-	-	0	-	0.00%
2004-09-02	0	2.500	2.500	2.600	2.400	2.450	59,125	143,631	2.4293	1.198	1.198	1.245	1.150	1.174	123,430	1.1637	-3.85%
2004-09-01	0	2.600	2.400	2.600	-	-	0	0	-	1.245	1.150	1.245	-	-	0	-	0.00%
2004-08-31	0	2.600	2.400	2.625	-	-	0	0	-	1.245	1.150	1.257	-	-	0	-	0.00%
2004-08-30	0	2.600	2.425	2.650	2.600	2.600	30,000	78,000	2.6000	1.245	1.162	1.269	1.245	1.245	62,628	1.2454	0.00%
2004-08-27	0	2.600	2.600	2.625	2.400	2.600	11,000	28,400	2.5818	1.245	1.245	1.257	1.150	1.245	22,964	1.2367	0.00%
2004-08-26	0	2.600	2.450	2.600	2.600	2.600	10,000	26,000	2.6000	1.245	1.174	1.245	1.245	1.245	20,876	1.2454	0.00%
2004-08-25	0	2.600	2.400	2.600	-	-	0	0	-	1.245	1.150	1.245	-	-	0	-	0.00%
2004-08-24	0	2.600	2.400	2.600	-	-	0	0	-	1.245	1.150	1.245	-	-	0	-	0.00%
2004-08-23	0	2.600	2.400	2.600	-	-	0	0	-	1.245	1.150	1.245	-	-	0	-	0.00%
2004-08-20	0	2.600	2.425	2.625	-	-	0	0	-	1.245	1.162	1.257	-	-	0	-	0.00%
2004-08-19	0	2.600	2.400	2.625	-	-	0	0	-	1.245	1.150	1.257	-	-	0	-	0.00%
2004-08-18	0	2.600	2.400	2.600	2.450	2.650	6,651	16,420	2.4688	1.245	1.150	1.245	1.174	1.269	13,885	1.1826	7.22%
2004-08-17	0	2.425	2.425	2.650	2.400	2.500	46,000	111,400	2.4217	1.162	1.162	1.269	1.150	1.198	96,030	1.1601	-3.00%
2004-08-16	0	2.500	2.500	2.550	2.400	2.500	11,151	27,247	2.4435	1.198	1.198	1.221	1.150	1.198	23,279	1.1705	-0.99%
2004-08-13	0	2.525	2.400	2.550	-	-	0	0	-	1.210	1.150	1.221	-	-	0	-	0.00%
2004-08-12	0	2.525	2.400	2.550	2.450	2.525	21,000	51,600	2.4571	1.210	1.150	1.221	1.174	1.210	43,840	1.1770	-2.88%
2004-08-11	0	2.600	2.450	2.600	-	-	0	0	-	1.245	1.174	1.245	-	-	0	-	0.00%
2004-08-10	0	2.600	2.450	2.600	-	-	0	0	-	1.245	1.174	1.245	-	-	0	-	0.00%
2004-08-09	0	2.600	2.450	2.650	2.450	2.600	29,000	71,650	2.4707	1.245	1.174	1.269	1.174	1.245	60,541	1.1835	-1.89%
2004-08-06	0	2.650	2.450	2.650	-	-	0	0	-	1.269	1.174	1.269	-	-	0	-	0.00%
2004-08-05	0	2.650	2.450	2.650	2.450	2.650	10,534	26,555	2.5209	1.269	1.174	1.269	1.174	1.269	21,991	1.2075	6.00%
2004-08-04	0	2.500	2.450	2.600	-	-	0	0	-	1.198	1.174	1.245	-	-	0	-	0.00%
2004-08-03	0	2.500	2.450	2.650	-	-	0	0	-	1.198	1.174	1.269	-	-	0	-	0.00%
2004-08-02	0	2.500	2.450	2.625	-	-	0	0	-	1.198	1.174	1.257	-	-	0	-	0.00%
2004-07-30	0	2.500	2.475	2.500	2.500	2.500	50,000	125,000	2.5000	1.198	1.186	1.198	1.198	1.198	104,381	1.1975	-0.99%
2004-07-29	0	2.525	2.500	2.575	-	-	0	0	-	1.210	1.198	1.233	-	-	0	-	0.00%
2004-07-28	0	2.525	2.500	2.600	2.525	2.525	20,000	50,500	2.5250	1.210	1.198	1.245	1.210	1.210	41,752	1.2095	-2.88%
2004-07-27	0	2.600	2.500	2.600	-	-	0	0	-	1.245	1.198	1.245	-	-	0	-	0.00%
2004-07-26	0	2.600	2.500	2.600	-	-	0	0	-	1.245	1.198	1.245	-	-	0	-	0.00%
2004-07-23	0	2.600	2.500	2.600	-	-	0	0	-	1.245	1.198	1.245	-	-	0	-	0.00%
2004-07-22	0	2.600	2.500	2.700	-	-	981,000	2,550,600	2.6000	1.245	1.198	1.293	-	-	2,047,947	1.2454	0.00%
2004-07-21	0	2.600	2.600	2.700	2.500	2.500	3,000	7,500	2.5000	1.245	1.245	1.293	1.198	1.198	6,263	1.1975	0.00%
2004-07-20	0	2.600	2.500	2.700	-	-	0	0	-	1.245	1.198	1.293	-	-	0	-	0.00%
2004-07-19	0	2.600	2.500	2.700	-	-	0	0	-	1.245	1.198	1.293	-	-	0	-	0.00%
2004-07-16	0	2.600	2.500	2.700	-	-	0	0	-	1.245	1.198	1.293	-	-	0	-	0.00%
2004-07-15	0	2.600	2.600	2.650	2.575	2.600	25,000	64,950	2.5980	1.245	1.245	1.269	1.233	1.245	52,190	1.2445	0.00%
2004-07-14	0	2.600	2.575	2.750	2.600	2.750	21,000	54,750	2.6071	1.245	1.233	1.317	1.245	1.317	43,840	1.2489	-2.80%
2004-07-13	0	2.675	2.550	2.750	-	-	0	0	-	1.281	1.221	1.317	-	-	0	-	0.00%
2004-07-12	0	2.675	2.525	2.675	-	-	0	0	-	1.281	1.210	1.281	-	-	0	-	0.00%
2004-07-09	0	2.675	2.550	2.700	2.675	2.675	2,500	6,600	2.6400	1.281	1.221	1.293	1.281	1.281	5,219	1.2646	-2.73%
2004-07-08	0	2.750	2.500	2.750	2.500	2.750	31,500	80,300	2.5492	1.317	1.198	1.317	1.198	1.317	65,760	1.2211	5.77%
2004-07-07	0	2.600	2.550	2.700	2.600	2.750	15,000	39,450	2.6300	1.245	1.221	1.293	1.245	1.317	31,314	1.2598	-6.31%
2004-07-06	0	2.775	2.550	-	2.775	2.775	2,000	5,550	2.7750	1.329	1.221	-	1.329	1.329	4,175	1.3293	6.73%
2004-07-05	0	2.600	2.550	-	-	-	0	0	-	1.245	1.221	-	-	-	0	-	0.00%
2004-07-02	0	2.600	2.600	2.675	-	-	0	0	-	1.245	1.245	1.281	-	-	0	-	0.97%
2004-06-30	0	2.575	2.575	2.750	2.575	2.575	30,000	77,250	2.5750	1.233	1.233	1.317	1.233	1.233	62,628	1.2335	0.98%
2004-06-29	0	2.550	2.550	2.675	2.550	2.575	35,000	89,825	2.5664	1.221	1.221	1.281	1.221	1.233	73,066	1.2294	-2.86%
2004-06-28	0	2.625	2.625	2.750	2.600	2.600	12,375	32,109	2.5947	1.257	1.257	1.317	1.245	1.245	25,834	1.2429	-1.87%
2004-06-25	0	2.675	2.525	2.675	-	-	0	0	-	1.281	1.210	1.281	-	-	0	-	-0.93%
2004-06-24	0	2.700	2.525	-	2.700	2.700	3,000	8,100	2.7000	1.293	1.210	-	1.293	1.293	6,263	1.2933	2.86%
2004-06-23	0	2.625	2.500	2.700	-	-	0	0	-	1.257	1.198	1.293	-	-	0	-	0.00%
2004-06-21	0	2.625	2.625	-	2.500	2.625	14,125	35,800	2.5345	1.257	1.257	-	1.198	1.257	29,488	1.2141	-0.94%
2004-06-18	0	2.650	2.525	2.650	2.525	2.650	2,000	5,175	2.5875	1.269	1.210	1.269	1.210	1.269	4,175	1.2395	0.00%
2004-06-17	0	2.650	2.525	2.750	-	-	0	0	-	1.269	1.210	1.317	-	-	0	-	0.00%
2004-06-16	0	2.650	2.525	2.750	-	-	0	0	-	1.269	1.210	1.317	-	-	0	-	0.00%
2004-06-15	0	2.650	2.525	2.750	-	-	0	0	-	1.269	1.210	1.317	-	-	0	-	0.00%
2004-06-14	0	2.650	2.600	2.750	2.650	2.650	22,000	58,300	2.6500	1.269	1.245	1.317	1.269	1.269	45,927	1.2694	-3.64%
2004-06-11	0	2.750	2.500	2.750	-	-	0	0	-	1.317	1.198	1.317	-	-	0	-	0.00%
2004-06-10	0	2.750	2.525	2.750	-	-	0	0	-	1.317	1.210	1.317	-	-	0	-	0.00%
2004-06-09	0	2.750	2.525	2.800	2.650	2.750	16,750	44,513	2.6575	1.317	1.210	1.341	1.269	1.317	34,967	1.2730	3.77%
2004-06-08	0	2.650	2.650	2.800	2.650	2.650	8,000	21,200	2.6500	1.269	1.269	1.341	1.269	1.269	16,701	1.2694	-3.64%
2004-06-07	0	2.750	2.550	2.750	2.550	2.750	6,317	16,877	2.6717	1.317	1.221	1.317	1.221	1.317	13,187	1.2798	-0.90%
2004-06-04	0	2.775	2.550	2.800	2.775	2.775	4,000	11,100	2.7750	1.329	1.221	1.341	1.329	1.329	8,350	1.3293	7.77%
2004-06-03	0	2.575	2.550	2.700	-	-	0	0	-	1.233	1.221	1.293	-	-	0	-	0.00%
2004-06-02	0	2.575	2.375	2.600	-	-	0	0	-	1.233	1.138	1.245	-	-	0	-	0.00%
2004-06-01	0	2.575	2.550	-	2.550	2.600	33,000	84,275	2.5538	1.233	1.221	-	1.221	1.245	68,891	1.2233	0.00%
2004-05-31	0	2.575	2.575	2.600	2.550	2.600	18,000	46,375	2.5764	1.233	1.233	1.245	1.221	1.245	37,577	1.2341	0.00%
2004-05-28	0	2.575	2.575	2.600	-	-	0	0	-	1.233	1.233	1.245	-	-	0	-	5.10%
2004-05-27	0	2.450	2.350	2.600	-	-	0	0	-	1.174	1.126	1.245	-	-	0	-	0.00%
2004-05-25	0	2.450	2.300	2.600	-	-	0	0	-	1.174	1.102	1.245	-	-	0	-	0.00%
2004-05-24	0	2.450	2.325	2.600	-	-	0	0	-	1.174	1.114	1.245	-	-	0	-	0.00%
2004-05-21	0	2.450	2.300	2.600	-	-	625	1,359	2.1744	1.174	1.102	1.245	-	-	1,305	1.0416	0.00%
2004-05-20	0	2.450	2.275	-	-	-	0	0	-	1.174	1.090	-	-	-	0	-	0.00%
2004-05-19	0	2.450	2.450	-	2.450	2.450	2,302,000	5,639,900	2.4500	1.174	1.174	-	1.174	1.174	4,805,682	1.1736	0.00%
2004-05-18	0	2.450	2.450	-	2.450	2.500	52,000	128,400	2.4692	1.174	1.174	-	1.174	1.198	108,556	1.1828	-1.01%
2004-05-17	0	2.475	2.225	2.475	2.500	2.500	100,000	250,000	2.5000	1.186	1.066	1.186	1.198	1.198	208,761	1.1975	1.02%
2004-05-14	0	2.450	-	2.475	-	-	0	0	-	1.174	-	1.186	-	-	0	-	0.00%
2004-05-13	0	2.450	2.275	2.475	-	-	0	0	-	1.174	1.090	1.186	-	-	0	-	0.00%
2004-05-12	0	2.450	2.275	2.500	-	-	0	0	-	1.174	1.090	1.198	-	-	0	-	0.00%
2004-05-11	0	2.450	2.400	2.450	2.375	2.450	5,000	12,025	2.4050	1.174	1.150	1.174	1.138	1.174	10,438	1.1520	0.00%
2004-05-10	0	2.450	2.275	2.475	-	-	0	0	-	1.174	1.090	1.186	-	-	0	-	0.00%
2004-05-07	0	2.450	2.450	2.500	-	-	0	0	-	1.174	1.174	1.198	-	-	0	-	0.00%
2004-05-06	0	2.450	2.375	2.450	2.450	2.450	10,000	24,500	2.4500	1.174	1.138	1.174	1.174	1.174	20,876	1.1736	0.00%
2004-05-05	0	2.450	2.425	2.600	2.450	2.450	25,000	61,250	2.4500	1.174	1.162	1.245	1.174	1.174	52,190	1.1736	-2.00%
2004-05-04	0	2.500	2.400	2.575	2.500	2.500	20,000	50,000	2.5000	1.198	1.150	1.233	1.198	1.198	41,752	1.1975	0.00%
2004-05-03	0	2.500	2.375	2.600	-	-	0	0	-	1.198	1.138	1.245	-	-	0	-	0.00%
2004-04-30	0	2.500	2.375	2.600	-	-	0	0	-	1.198	1.138	1.245	-	-	0	-	0.00%
2004-04-29	0	2.500	2.400	2.600	-	-	0	0	-	1.198	1.150	1.245	-	-	0	-	0.00%
2004-04-28	0	2.500	2.400	2.600	2.500	2.500	10,000	25,000	2.5000	1.198	1.150	1.245	1.198	1.198	20,876	1.1975	-2.91%
2004-04-27	0	2.575	2.400	2.650	-	-	0	0	-	1.233	1.150	1.269	-	-	0	-	0.00%
2004-04-26	0	2.575	2.575	2.650	2.375	2.375	4,000	9,500	2.3750	1.233	1.233	1.269	1.138	1.138	8,350	1.1377	0.00%
2004-04-23	0	2.575	2.400	2.600	-	-	29,444,411	73,611,028	2.5000	1.233	1.150	1.245	-	-	61,468,489	1.1975	0.00%
2004-04-22	0	2.575	2.375	2.675	-	-	0	0	-	1.233	1.138	1.281	-	-	0	-	0.00%
2004-04-21	0	2.575	2.375	2.700	-	-	0	0	-	1.233	1.138	1.293	-	-	0	-	0.00%
2004-04-20	0	2.575	2.500	2.675	-	-	0	0	-	1.233	1.198	1.281	-	-	0	-	0.00%
2004-04-19	0	2.575	2.425	2.600	-	-	0	0	-	1.233	1.162	1.245	-	-	0	-	0.00%
2004-04-16	0	2.575	2.475	2.575	-	-	0	0	-	1.233	1.186	1.233	-	-	0	-	-0.96%
2004-04-15	0	2.600	2.400	2.600	2.500	2.600	14,000	35,400	2.5286	1.245	1.150	1.245	1.198	1.245	29,227	1.2112	0.00%
2004-04-14	0	2.600	2.425	2.600	-	-	0	0	-	1.245	1.162	1.245	-	-	0	-	0.00%
2004-04-13	0	2.600	2.400	2.600	-	-	0	0	-	1.245	1.150	1.245	-	-	0	-	-1.89%
2004-04-08	0	2.650	2.600	2.700	-	-	0	0	-	1.269	1.245	1.293	-	-	0	-	0.00%
2004-04-07	0	2.650	2.575	2.800	2.650	2.650	20,000	53,000	2.6500	1.269	1.233	1.341	1.269	1.269	41,752	1.2694	1.92%
2004-04-06	0	2.600	2.500	2.650	-	-	0	0	-	1.245	1.198	1.269	-	-	0	-	0.00%
2004-04-02	0	2.600	2.400	2.675	-	-	0	0	-	1.245	1.150	1.281	-	-	0	-	0.00%
2004-04-01	0	2.600	2.400	2.700	-	-	0	0	-	1.245	1.150	1.293	-	-	0	-	0.00%
2004-03-31	0	2.600	2.425	2.700	-	-	0	0	-	1.245	1.162	1.293	-	-	0	-	0.00%
2004-03-30	0	2.600	2.450	2.700	-	-	0	0	-	1.245	1.174	1.293	-	-	0	-	0.00%
2004-03-29	0	2.600	2.450	2.650	-	-	0	0	-	1.245	1.174	1.269	-	-	0	-	0.00%
2004-03-26	0	2.600	2.550	2.750	2.550	2.600	33,000	84,800	2.5697	1.245	1.221	1.317	1.221	1.245	68,891	1.2309	-2.80%
2004-03-25	0	2.675	2.600	2.750	-	-	0	0	-	1.281	1.245	1.317	-	-	0	-	0.00%
2004-03-24	0	2.675	2.500	2.750	-	-	0	0	-	1.281	1.198	1.317	-	-	0	-	0.00%
2004-03-23	0	2.675	2.650	2.775	2.500	2.875	703,000	1,868,775	2.6583	1.281	1.269	1.329	1.198	1.377	1,467,591	1.2734	-2.73%
2004-03-22	0	2.750	-	2.750	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2004-03-19	0	2.750	2.475	2.750	-	-	0	0	-	1.317	1.186	1.317	-	-	0	-	-0.90%
2004-03-18	0	2.775	-	2.775	-	-	0	0	-	1.329	-	1.329	-	-	0	-	0.00%
2004-03-17	0	2.775	2.625	2.775	-	-	0	0	-	1.329	1.257	1.329	-	-	0	-	0.00%
2004-03-16	0	2.775	2.500	2.775	-	-	0	0	-	1.329	1.198	1.329	-	-	0	-	-0.89%
2004-03-15	0	2.800	2.600	2.800	-	-	0	0	-	1.341	1.245	1.341	-	-	0	-	0.00%
2004-03-12	0	2.800	2.500	2.800	-	-	0	0	-	1.341	1.198	1.341	-	-	0	-	0.00%
2004-03-11	0	2.800	2.500	2.800	2.575	2.800	6,125	16,109	2.6300	1.341	1.198	1.341	1.233	1.341	12,787	1.2598	1.27%
2004-03-10	0	2.765	2.575	2.800	-	-	0	0	-	1.324	1.233	1.341	-	-	0	-	0.00%
2004-03-09	0	2.825	2.750	2.825	2.750	2.825	21,000	58,350	2.7786	1.324	1.289	1.324	1.289	1.324	44,791	1.3027	0.89%
2004-03-08	0	2.800	2.725	2.825	-	-	0	0	-	1.313	1.278	1.324	-	-	0	-	0.00%
2004-03-05	0	2.800	2.725	2.850	-	-	0	0	-	1.313	1.278	1.336	-	-	0	-	0.00%
2004-03-04	0	2.800	2.725	2.875	-	-	0	0	-	1.313	1.278	1.348	-	-	0	-	0.00%
2004-03-03	0	2.800	2.725	2.850	-	-	0	0	-	1.313	1.278	1.336	-	-	0	-	0.00%
2004-03-02	0	2.800	2.725	2.825	2.800	2.800	20,000	56,000	2.8000	1.313	1.278	1.324	1.313	1.313	42,658	1.3128	-1.75%
2004-03-01	0	2.850	2.700	2.850	-	-	0	0	-	1.336	1.266	1.336	-	-	0	-	0.00%
2004-02-27	0	2.850	2.750	2.850	-	-	0	0	-	1.336	1.289	1.336	-	-	0	-	0.00%
2004-02-26	0	2.850	2.750	2.850	-	-	0	0	-	1.336	1.289	1.336	-	-	0	-	0.00%
2004-02-25	0	2.850	2.750	2.875	-	-	0	0	-	1.336	1.289	1.348	-	-	0	-	0.00%
2004-02-24	0	2.850	2.750	2.850	-	-	0	0	-	1.336	1.289	1.336	-	-	0	-	0.00%
2004-02-23	0	2.850	2.750	2.900	-	-	0	0	-	1.336	1.289	1.360	-	-	0	-	0.00%
2004-02-20	0	2.850	2.750	2.850	2.850	2.850	10,000	28,500	2.8500	1.336	1.289	1.336	1.336	1.336	21,329	1.3362	0.00%
2004-02-19	0	2.850	2.750	2.850	2.750	2.850	69,000	191,900	2.7812	1.336	1.289	1.336	1.289	1.336	147,171	1.3039	1.79%
2004-02-18	0	2.800	2.750	2.850	2.800	2.800	30,000	84,000	2.8000	1.313	1.289	1.336	1.313	1.313	63,987	1.3128	0.00%
2004-02-17	0	2.800	2.750	2.850	-	-	0	0	-	1.313	1.289	1.336	-	-	0	-	0.00%
2004-02-16	0	2.800	2.800	2.875	2.800	2.800	20,000	56,000	2.8000	1.313	1.313	1.348	1.313	1.313	42,658	1.3128	-0.88%
2004-02-13	0	2.825	2.750	2.850	2.725	2.850	58,196	161,424	2.7738	1.324	1.289	1.336	1.278	1.336	124,127	1.3005	-3.42%
2004-02-12	0	2.925	2.775	2.925	2.725	2.925	17,000	46,725	2.7485	1.371	1.301	1.371	1.278	1.371	36,260	1.2886	2.63%
2004-02-11	0	2.850	2.775	2.900	2.750	2.900	46,675	131,914	2.8262	1.336	1.301	1.360	1.289	1.360	99,554	1.3251	0.00%
2004-02-10	0	2.850	2.750	2.850	-	-	0	0	-	1.336	1.289	1.336	-	-	0	-	-1.72%
2004-02-09	0	2.900	2.725	2.900	2.800	2.900	159,142	456,683	2.8697	1.360	1.278	1.360	1.313	1.360	339,436	1.3454	0.00%
2004-02-06	0	2.900	2.750	2.900	2.700	2.900	85,125	233,125	2.7386	1.360	1.289	1.360	1.266	1.360	181,564	1.2840	3.57%
2004-02-05	0	2.800	2.600	2.900	-	-	0	0	-	1.313	1.219	1.360	-	-	0	-	0.00%
2004-02-04	0	2.800	2.650	2.900	-	-	0	0	-	1.313	1.242	1.360	-	-	0	-	0.00%
2004-02-03	0	2.800	2.700	2.900	-	-	0	0	-	1.313	1.266	1.360	-	-	0	-	0.00%
2004-02-02	0	2.800	2.600	2.800	2.800	2.800	20,000	56,000	2.8000	1.313	1.219	1.313	1.313	1.313	42,658	1.3128	-1.75%
2004-01-30	0	2.850	2.700	2.875	-	-	0	0	-	1.336	1.266	1.348	-	-	0	-	0.00%
2004-01-29	0	2.850	2.850	2.900	2.850	2.850	28,500	81,175	2.8482	1.336	1.336	1.360	1.336	1.336	60,788	1.3354	0.00%
2004-01-28	0	2.850	2.650	2.850	2.850	2.850	60,000	171,000	2.8500	1.336	1.242	1.336	1.336	1.336	127,975	1.3362	0.00%
2004-01-27	0	2.850	2.700	2.850	-	-	0	0	-	1.336	1.266	1.336	-	-	0	-	0.00%
2004-01-26	0	2.850	2.850	3.000	2.850	2.850	20,000	57,000	2.8500	1.336	1.336	1.407	1.336	1.336	42,658	1.3362	-2.56%
2004-01-21	0	2.925	2.800	2.925	2.850	2.925	108,000	308,875	2.8600	1.371	1.313	1.371	1.336	1.371	230,355	1.3409	0.00%
2004-01-20	0	2.925	2.825	2.925	2.825	2.925	93,000	266,675	2.8675	1.371	1.324	1.371	1.324	1.371	198,361	1.3444	3.54%
2004-01-19	0	2.825	2.825	2.900	2.825	3.000	27,000	79,050	2.9278	1.324	1.324	1.360	1.324	1.407	57,589	1.3727	0.89%
2004-01-16	0	2.800	2.750	2.800	2.700	2.800	329,000	905,500	2.7523	1.313	1.289	1.313	1.266	1.313	701,728	1.2904	4.67%
2004-01-15	0	2.675	2.650	2.675	2.400	2.675	133,125	347,288	2.6087	1.254	1.242	1.254	1.125	1.254	283,944	1.2231	11.46%
2004-01-14	0	2.400	2.400	2.425	2.400	2.425	50,000	120,250	2.4050	1.125	1.125	1.137	1.125	1.137	106,646	1.1276	-1.03%
2004-01-13	0	2.425	2.375	2.425	2.375	2.425	110,000	263,750	2.3977	1.137	1.114	1.137	1.114	1.137	234,620	1.1242	-2.02%
2004-01-12	0	2.475	2.400	2.475	2.400	2.475	80,000	193,825	2.4228	1.160	1.125	1.160	1.125	1.160	170,633	1.1359	2.06%
2004-01-09	0	2.425	2.375	2.450	2.425	2.425	10,000	24,250	2.4250	1.137	1.114	1.149	1.137	1.137	21,329	1.1369	2.11%
2004-01-08	0	2.375	2.300	2.400	2.300	2.375	30,720	71,123	2.3152	1.114	1.078	1.125	1.078	1.114	65,523	1.0855	-1.04%
2004-01-07	0	2.400	2.275	2.450	2.325	2.400	82,000	191,800	2.3390	1.125	1.067	1.149	1.090	1.125	174,899	1.0966	1.05%
2004-01-06	0	2.375	2.375	2.425	2.375	2.450	16,650	39,554	2.3756	1.114	1.114	1.137	1.114	1.149	35,513	1.1138	-3.06%
2004-01-05	0	2.450	2.350	2.450	2.350	2.450	79,000	187,600	2.3747	1.149	1.102	1.149	1.102	1.149	168,500	1.1134	-1.01%
2004-01-02	0	2.475	2.400	2.475	-	-	0	0	-	1.160	1.125	1.160	-	-	0	-	0.00%
2003-12-31	0	2.475	2.300	2.500	2.450	2.475	26,000	64,200	2.4692	1.160	1.078	1.172	1.149	1.160	55,456	1.1577	3.12%
2003-12-30	0	2.400	2.400	2.450	2.400	2.400	6,325	15,148	2.3949	1.125	1.125	1.149	1.125	1.125	13,491	1.1229	0.00%
2003-12-29	0	2.400	2.375	2.425	2.350	2.500	96,556	230,984	2.3922	1.125	1.114	1.137	1.102	1.172	205,945	1.1216	-4.00%
2003-12-24	0	2.500	2.375	2.525	2.400	2.500	23,000	55,500	2.4130	1.172	1.114	1.184	1.125	1.172	49,057	1.1313	-0.99%
2003-12-23	0	2.525	2.400	2.525	-	-	0	0	-	1.184	1.125	1.184	-	-	0	-	0.00%
2003-12-22	0	2.525	2.375	2.525	2.375	2.525	62,382	149,879	2.4026	1.184	1.114	1.184	1.114	1.184	133,055	1.1264	1.00%
2003-12-19	0	2.500	2.475	2.575	2.500	2.500	54,250	135,600	2.4995	1.172	1.160	1.207	1.172	1.172	115,710	1.1719	-3.85%
2003-12-18	0	2.600	2.475	2.600	2.475	2.600	67,000	169,075	2.5235	1.219	1.160	1.219	1.160	1.219	142,905	1.1831	0.00%
2003-12-17	0	2.600	2.525	2.650	2.600	2.600	30,227	78,568	2.5993	1.219	1.184	1.242	1.219	1.219	64,472	1.2186	-2.80%
2003-12-16	0	2.675	2.575	2.700	-	-	586	1,465	2.5000	1.254	1.207	1.266	-	-	1,250	1.1721	0.00%
2003-12-15	0	2.675	2.675	2.700	2.600	2.600	39,412	102,409	2.5984	1.254	1.254	1.266	1.219	1.219	84,062	1.2183	0.00%
2003-12-12	0	2.675	2.650	2.700	-	-	0	0	-	1.254	1.242	1.266	-	-	0	-	0.00%
2003-12-11	0	2.675	2.625	2.700	-	-	0	0	-	1.254	1.231	1.266	-	-	0	-	0.00%
2003-12-10	0	2.675	2.600	2.700	2.600	2.675	35,000	92,125	2.6321	1.254	1.219	1.266	1.219	1.254	74,652	1.2341	0.00%
2003-12-09	0	2.675	2.575	2.700	2.675	2.675	15,000	40,125	2.6750	1.254	1.207	1.266	1.254	1.254	31,994	1.2542	1.90%
2003-12-08	0	2.625	2.600	2.675	-	-	190	475	2.5000	1.231	1.219	1.254	-	-	405	1.1721	0.00%
2003-12-05	0	2.625	2.625	2.675	2.625	2.625	20,625	54,078	2.6220	1.231	1.231	1.254	1.231	1.231	43,991	1.2293	-2.78%
2003-12-04	0	2.700	2.625	2.700	-	-	0	0	-	1.266	1.231	1.266	-	-	0	-	0.00%
2003-12-03	0	2.700	2.625	2.700	-	-	0	0	-	1.266	1.231	1.266	-	-	0	-	0.00%
2003-12-02	0	2.700	2.625	2.700	2.700	2.700	26,000	70,200	2.7000	1.266	1.231	1.266	1.266	1.266	55,456	1.2659	2.86%
2003-12-01	0	2.625	2.625	2.700	2.625	2.700	30,000	80,250	2.6750	1.231	1.231	1.266	1.231	1.266	63,987	1.2542	-1.87%
2003-11-28	0	2.675	2.625	2.750	-	-	0	0	-	1.254	1.231	1.289	-	-	0	-	0.00%
2003-11-27	0	2.675	2.600	2.700	-	-	0	0	-	1.254	1.219	1.266	-	-	0	-	0.00%
2003-11-26	0	2.675	2.600	2.725	2.600	2.675	36,062	95,330	2.6435	1.254	1.219	1.278	1.219	1.254	76,917	1.2394	0.94%
2003-11-25	0	2.650	2.625	2.725	-	-	0	0	-	1.242	1.231	1.278	-	-	0	-	0.00%
2003-11-24	0	2.650	2.650	2.700	2.650	2.650	46,625	123,494	2.6487	1.242	1.242	1.266	1.242	1.242	99,447	1.2418	-2.75%
2003-11-21	0	2.725	2.600	2.725	-	-	0	0	-	1.278	1.219	1.278	-	-	0	-	0.00%
2003-11-20	0	2.725	2.625	2.725	-	-	0	0	-	1.278	1.231	1.278	-	-	0	-	0.00%
2003-11-19	0	2.725	2.650	2.725	2.650	2.725	42,000	111,450	2.6536	1.278	1.242	1.278	1.242	1.278	89,582	1.2441	0.00%
2003-11-18	0	2.725	2.650	2.725	2.650	2.725	43,000	114,925	2.6727	1.278	1.242	1.278	1.242	1.278	91,715	1.2531	0.00%
2003-11-17	0	2.725	2.725	2.750	2.700	2.725	5,000	13,525	2.7050	1.278	1.278	1.289	1.266	1.278	10,665	1.2682	0.00%
2003-11-14	0	2.725	2.650	2.725	-	-	0	0	-	1.278	1.242	1.278	-	-	0	-	0.00%
2003-11-13	0	2.725	2.650	2.725	-	-	0	0	-	1.278	1.242	1.278	-	-	0	-	0.00%
2003-11-12	0	2.725	2.675	2.750	-	-	0	0	-	1.278	1.254	1.289	-	-	0	-	0.00%
2003-11-11	0	2.725	2.650	2.725	2.650	2.725	12,000	31,950	2.6625	1.278	1.242	1.278	1.242	1.278	25,595	1.2483	-0.91%
2003-11-10	0	2.750	2.675	2.750	-	-	0	0	-	1.289	1.254	1.289	-	-	0	-	0.00%
2003-11-07	0	2.750	2.700	2.750	2.750	2.750	12,000	33,000	2.7500	1.289	1.266	1.289	1.289	1.289	25,595	1.2893	0.00%
2003-11-06	0	2.750	2.625	2.750	-	-	0	0	-	1.289	1.231	1.289	-	-	0	-	0.00%
2003-11-05	0	2.750	2.650	2.750	2.700	2.750	13,000	35,200	2.7077	1.289	1.242	1.289	1.266	1.289	27,728	1.2695	1.85%
2003-11-04	0	2.700	2.625	2.750	2.700	2.750	40,000	108,500	2.7125	1.266	1.231	1.289	1.266	1.289	85,316	1.2717	-2.70%
2003-11-03	0	2.775	2.700	2.800	-	-	0	0	-	1.301	1.266	1.313	-	-	0	-	0.00%
2003-10-31	0	2.775	2.650	2.800	-	-	0	0	-	1.301	1.242	1.313	-	-	0	-	0.00%
2003-10-30	0	2.775	2.650	2.850	-	-	0	0	-	1.301	1.242	1.336	-	-	0	-	0.00%
2003-10-29	0	2.775	2.650	2.800	-	-	0	0	-	1.301	1.242	1.313	-	-	0	-	0.00%
2003-10-28	0	2.775	2.600	2.800	-	-	0	0	-	1.301	1.219	1.313	-	-	0	-	0.00%
2003-10-27	0	2.775	2.700	2.775	2.800	2.800	10,000	28,000	2.8000	1.301	1.266	1.301	1.313	1.313	21,329	1.3128	0.91%
2003-10-24	0	2.750	2.675	2.750	-	-	0	0	-	1.289	1.254	1.289	-	-	0	-	-1.79%
2003-10-23	0	2.800	2.675	2.800	2.750	2.800	10,617	29,123	2.7431	1.313	1.254	1.313	1.289	1.313	22,645	1.2861	-1.75%
2003-10-22	0	2.850	2.700	2.850	2.750	2.850	4,030,000	10,684,100	2.6511	1.336	1.266	1.336	1.289	1.336	8,595,636	1.2430	1.79%
2003-10-21	0	2.800	2.725	2.850	2.750	2.800	5,125	14,119	2.7549	1.313	1.278	1.336	1.289	1.313	10,931	1.2916	0.90%
2003-10-20	0	2.775	2.650	2.775	-	-	0	0	-	1.301	1.242	1.301	-	-	0	-	-0.89%
2003-10-17	0	2.800	2.675	2.800	-	-	0	0	-	1.313	1.254	1.313	-	-	0	-	-1.75%
2003-10-16	0	2.850	2.700	2.850	-	-	0	0	-	1.336	1.266	1.336	-	-	0	-	0.00%
2003-10-15	0	2.850	2.675	2.850	2.675	2.850	20,875	57,381	2.7488	1.336	1.254	1.336	1.254	1.336	44,525	1.2887	-0.87%
2003-10-14	0	2.875	2.700	2.875	-	-	0	0	-	1.348	1.266	1.348	-	-	0	-	-0.86%
2003-10-13	0	2.900	2.775	2.900	2.675	2.900	19,125	52,469	2.7435	1.360	1.301	1.360	1.254	1.360	40,792	1.2863	4.50%
2003-10-10	0	2.775	2.675	2.775	2.675	2.775	4,746	12,821	2.7014	1.301	1.254	1.301	1.254	1.301	10,123	1.2665	1.83%
2003-10-09	0	2.725	2.675	2.775	-	-	0	0	-	1.278	1.254	1.301	-	-	0	-	0.00%
2003-10-08	0	2.725	2.650	2.750	2.725	2.800	13,000	35,575	2.7365	1.278	1.242	1.289	1.278	1.313	27,728	1.2830	0.93%
2003-10-07	0	2.700	2.700	2.775	2.700	2.700	6,914	18,576	2.6867	1.266	1.266	1.301	1.266	1.266	14,747	1.2596	-1.82%
2003-10-06	0	2.750	2.700	2.800	-	-	0	0	-	1.289	1.266	1.313	-	-	0	-	0.00%
2003-10-03	0	2.750	2.700	2.800	2.750	2.750	60,000	165,000	2.7500	1.289	1.266	1.313	1.289	1.289	127,975	1.2893	2.80%
2003-10-02	0	2.675	2.675	2.750	2.675	2.700	16,000	43,125	2.6953	1.254	1.254	1.289	1.254	1.266	34,127	1.2637	-2.73%
2003-09-30	0	2.750	2.700	2.800	2.700	2.750	22,000	60,050	2.7295	1.289	1.266	1.313	1.266	1.289	46,924	1.2797	1.85%
2003-09-29	0	2.700	2.675	2.750	2.700	2.700	13,000	35,100	2.7000	1.266	1.254	1.289	1.266	1.266	27,728	1.2659	-1.82%
2003-09-26	0	2.750	2.700	2.775	2.700	2.750	18,000	49,350	2.7417	1.289	1.266	1.301	1.266	1.289	38,392	1.2854	0.00%
2003-09-25	0	2.750	2.675	2.750	2.750	2.750	10,653	29,165	2.7377	1.289	1.254	1.289	1.289	1.289	22,722	1.2836	2.80%
2003-09-24	0	2.675	2.675	2.775	2.675	2.750	41,000	111,650	2.7232	1.254	1.254	1.301	1.254	1.289	87,449	1.2767	-2.73%
2003-09-23	0	2.750	2.700	2.775	2.650	2.750	87,442	238,379	2.7261	1.289	1.266	1.301	1.242	1.289	186,506	1.2781	1.85%
2003-09-22	0	2.700	2.700	2.750	2.700	2.700	12,000	32,400	2.7000	1.266	1.266	1.289	1.266	1.266	25,595	1.2659	-2.70%
2003-09-19	0	2.775	2.700	2.775	2.775	2.775	14,558	40,301	2.7683	1.301	1.266	1.301	1.301	1.301	31,051	1.2979	0.91%
2003-09-18	0	2.750	2.675	2.775	2.750	2.750	33,750	92,663	2.7456	1.289	1.254	1.301	1.289	1.289	71,986	1.2872	3.77%
2003-09-17	0	2.650	2.650	2.775	2.650	2.650	27,030	71,627	2.6499	1.242	1.242	1.301	1.242	1.242	57,653	1.2424	-3.64%
2003-09-16	0	2.750	2.675	2.800	-	-	493	1,257	2.5497	1.289	1.254	1.313	-	-	1,052	1.1954	0.00%
2003-09-15	0	2.750	2.675	2.800	2.750	2.750	23,256	63,909	2.7481	1.289	1.254	1.313	1.289	1.289	49,603	1.2884	0.00%
2003-09-11	0	2.750	2.650	2.775	2.700	2.750	60,000	163,500	2.7250	1.289	1.242	1.301	1.266	1.289	127,975	1.2776	1.85%
2003-09-10	0	2.700	2.650	2.700	-	-	0	0	-	1.266	1.242	1.266	-	-	0	-	-0.92%
2003-09-09	0	2.725	2.650	2.750	-	-	0	0	-	1.278	1.242	1.289	-	-	0	-	0.00%
2003-09-08	0	2.725	2.675	2.750	-	-	0	0	-	1.278	1.254	1.289	-	-	0	-	0.00%
2003-09-05	0	2.725	2.675	2.850	2.675	2.725	58,743	157,463	2.6805	1.278	1.254	1.336	1.254	1.278	125,294	1.2568	0.93%
2003-09-04	0	2.700	2.675	2.850	2.700	2.700	20,000	54,000	2.7000	1.266	1.254	1.336	1.266	1.266	42,658	1.2659	0.00%
2003-09-03	0	2.700	2.650	2.700	2.700	2.850	91,475	248,960	2.7216	1.266	1.242	1.266	1.266	1.336	195,108	1.2760	-0.92%
2003-09-02	0	2.725	2.625	2.900	2.725	2.725	6,000	16,350	2.7250	1.278	1.231	1.360	1.278	1.278	12,797	1.2776	-0.91%
2003-09-01	0	2.750	2.650	2.775	2.625	2.750	126,512	339,699	2.6851	1.289	1.242	1.301	1.231	1.289	269,839	1.2589	0.92%
2003-08-29	0	2.725	2.700	2.775	2.700	2.750	30,000	81,750	2.7250	1.278	1.266	1.301	1.266	1.289	63,987	1.2776	-0.91%
2003-08-28	0	2.750	2.750	2.775	2.650	2.675	12,187	32,527	2.6690	1.289	1.289	1.301	1.242	1.254	25,994	1.2513	0.00%
2003-08-27	0	2.750	2.750	2.850	2.650	2.650	1,000	2,650	2.6500	1.289	1.289	1.336	1.242	1.242	2,133	1.2424	-0.90%
2003-08-26	0	2.775	2.675	2.775	-	-	605	1,558	2.5752	1.301	1.254	1.301	-	-	1,290	1.2074	0.00%
2003-08-25	0	2.775	2.625	2.800	-	-	790	2,015	2.5506	1.301	1.231	1.313	-	-	1,685	1.1958	0.00%
2003-08-22	0	2.775	2.675	2.800	-	-	0	0	-	1.301	1.254	1.313	-	-	0	-	0.00%
2003-08-21	0	2.775	2.775	2.800	2.700	2.775	9,000	24,750	2.7500	1.301	1.301	1.313	1.266	1.301	19,196	1.2893	-0.89%
2003-08-20	0	2.800	2.625	2.825	-	-	0	0	-	1.313	1.231	1.324	-	-	0	-	0.00%
2003-08-19	0	2.800	2.700	2.825	2.800	2.800	11,000	30,800	2.8000	1.313	1.266	1.324	1.313	1.313	23,462	1.3128	1.82%
2003-08-18	0	2.750	2.650	2.750	2.700	2.750	52,000	140,500	2.7019	1.289	1.242	1.289	1.266	1.289	110,911	1.2668	-0.90%
2003-08-15	0	2.775	2.675	2.775	2.700	2.775	27,000	73,050	2.7056	1.301	1.254	1.301	1.266	1.301	57,589	1.2685	-0.89%
2003-08-14	0	2.800	2.650	2.800	-	-	0	0	-	1.313	1.242	1.313	-	-	0	-	0.00%
2003-08-13	0	2.800	2.675	2.800	2.675	2.800	8,075	21,743	2.6926	1.313	1.254	1.313	1.254	1.313	17,223	1.2624	0.00%
2003-08-12	0	2.800	2.650	2.800	2.700	2.800	47,250	128,056	2.7102	1.313	1.242	1.313	1.266	1.313	100,780	1.2706	0.00%
2003-08-11	0	2.800	2.700	2.800	2.750	2.800	52,000	143,100	2.7519	1.313	1.266	1.313	1.289	1.313	110,911	1.2902	-1.75%
2003-08-08	0	2.850	2.750	2.850	2.725	2.850	4,000	11,150	2.7875	1.336	1.289	1.336	1.278	1.336	8,532	1.3069	0.00%
2003-08-07	0	2.850	2.700	2.850	2.700	2.850	137,000	376,550	2.7485	1.336	1.266	1.336	1.266	1.336	292,209	1.2886	1.79%
2003-08-06	0	2.800	2.700	2.800	2.700	2.800	20,250	54,850	2.7086	1.313	1.266	1.313	1.266	1.313	43,191	1.2699	0.00%
2003-08-05	0	2.800	2.700	2.800	-	-	0	0	-	1.313	1.266	1.313	-	-	0	-	0.00%
2003-08-04	0	2.800	2.700	2.900	2.800	2.800	7,000	19,600	2.8000	1.313	1.266	1.360	1.313	1.313	14,930	1.3128	-0.88%
2003-08-01	0	2.825	2.800	2.850	2.800	2.900	882,000	2,472,950	2.8038	1.324	1.313	1.336	1.313	1.360	1,881,229	1.3145	0.89%
2003-07-31	0	2.800	2.650	2.800	2.800	2.800	172,893	484,100	2.8000	1.313	1.242	1.313	1.313	1.313	368,766	1.3128	0.90%
2003-07-30	0	2.775	2.700	2.775	-	-	0	0	-	1.301	1.266	1.301	-	-	0	-	-0.89%
2003-07-29	0	2.800	2.700	2.800	2.800	2.800	5,000	14,000	2.8000	1.313	1.266	1.313	1.313	1.313	10,665	1.3128	1.82%
2003-07-28	0	2.750	2.600	2.800	-	-	0	0	-	1.289	1.219	1.313	-	-	0	-	0.00%
2003-07-25	0	2.750	2.725	2.775	2.700	2.750	19,000	52,000	2.7368	1.289	1.278	1.301	1.266	1.289	40,525	1.2831	2.80%
2003-07-24	0	2.675	2.675	2.800	2.675	2.775	5,000	13,675	2.7350	1.254	1.254	1.313	1.254	1.301	10,665	1.2823	-4.46%
2003-07-23	0	2.800	2.750	2.800	2.750	2.800	10,000	27,900	2.7900	1.313	1.289	1.313	1.289	1.313	21,329	1.3081	0.90%
2003-07-22	0	2.775	2.675	2.775	-	-	0	0	-	1.301	1.254	1.301	-	-	0	-	-0.89%
2003-07-21	0	2.800	2.650	2.800	2.650	2.800	28,000	75,450	2.6946	1.313	1.242	1.313	1.242	1.313	59,722	1.2634	1.82%
2003-07-18	0	2.750	2.650	2.750	2.700	2.750	17,000	45,950	2.7029	1.289	1.242	1.289	1.266	1.289	36,260	1.2673	-0.90%
2003-07-17	0	2.775	2.625	2.775	2.700	2.800	11,000	29,950	2.7227	1.301	1.231	1.301	1.266	1.313	23,462	1.2765	-0.89%
2003-07-16	0	2.800	2.650	2.800	2.750	2.800	17,000	46,850	2.7559	1.313	1.242	1.313	1.289	1.313	36,260	1.2921	0.00%
2003-07-15	0	2.800	2.700	2.800	-	-	0	0	-	1.313	1.266	1.313	-	-	0	-	-1.75%
2003-07-14	0	2.850	2.750	2.900	2.625	2.850	6,987	18,893	2.7040	1.336	1.289	1.360	1.231	1.336	14,903	1.2678	-0.87%
2003-07-11	0	2.875	2.700	2.875	2.775	2.875	12,000	33,500	2.7917	1.348	1.266	1.348	1.301	1.348	25,595	1.3089	0.88%
2003-07-10	0	2.850	2.800	2.850	2.800	2.850	12,000	33,700	2.8083	1.336	1.313	1.336	1.313	1.336	25,595	1.3167	0.00%
2003-07-09	0	2.850	2.800	2.850	2.800	2.875	99,145	281,399	2.8383	1.336	1.313	1.336	1.313	1.348	211,468	1.3307	-0.87%
2003-07-08	0	2.875	2.600	2.875	2.875	2.900	54,000	155,350	2.8769	1.348	1.219	1.348	1.348	1.360	115,177	1.3488	0.00%
2003-07-07	0	2.875	2.800	2.875	2.750	2.900	11,750	32,800	2.7915	1.348	1.313	1.348	1.289	1.360	25,062	1.3088	5.50%
2003-07-04	0	2.725	2.675	2.725	2.725	2.750	10,000	27,375	2.7375	1.278	1.254	1.278	1.278	1.289	21,329	1.2835	-0.91%
2003-07-03	0	2.750	2.625	2.750	2.625	2.750	16,000	42,750	2.6719	1.289	1.231	1.289	1.231	1.289	34,127	1.2527	0.00%
2003-07-02	0	2.750	2.600	2.750	2.700	2.750	4,622	12,517	2.7081	1.289	1.219	1.289	1.266	1.289	9,858	1.2697	0.00%
2003-06-30	0	2.750	2.600	2.850	2.625	2.750	28,001	73,878	2.6384	1.289	1.219	1.336	1.231	1.289	59,724	1.2370	0.92%
2003-06-27	0	2.725	2.650	2.725	-	-	0	0	-	1.278	1.242	1.278	-	-	0	-	0.00%
2003-06-26	0	2.725	2.625	2.750	2.725	2.750	43,000	117,750	2.7384	1.278	1.231	1.289	1.278	1.289	91,715	1.2839	-0.91%
2003-06-25	0	2.750	2.700	2.750	2.700	2.750	7,000	19,000	2.7143	1.289	1.266	1.289	1.266	1.289	14,930	1.2726	0.00%
2003-06-24	0	2.750	2.625	2.750	2.700	2.750	79,000	216,250	2.7373	1.289	1.231	1.289	1.266	1.289	168,500	1.2834	-0.90%
2003-06-23	0	2.775	2.600	2.775	2.625	2.775	41,257	109,824	2.6619	1.301	1.219	1.301	1.231	1.301	87,998	1.2480	0.91%
2003-06-20	0	2.750	2.650	2.750	-	-	0	0	-	1.289	1.242	1.289	-	-	0	-	-1.79%
2003-06-19	0	2.800	2.625	2.800	2.600	2.800	30,978	82,243	2.6549	1.313	1.231	1.313	1.219	1.313	66,073	1.2447	0.00%
2003-06-18	0	2.800	2.725	2.800	2.725	2.850	236,559	651,156	2.7526	1.313	1.278	1.313	1.278	1.336	504,560	1.2905	0.00%
2003-06-17	0	2.800	2.750	2.800	2.750	2.900	99,000	273,050	2.7581	1.313	1.289	1.313	1.289	1.360	211,158	1.2931	0.90%
2003-06-16	0	2.775	2.750	2.800	2.775	2.800	69,940	194,621	2.7827	1.301	1.289	1.313	1.301	1.313	149,176	1.3046	1.83%
2003-06-13	0	2.725	2.625	2.725	-	-	0	0	-	1.278	1.231	1.278	-	-	0	-	-0.91%
2003-06-12	0	2.750	2.650	2.750	2.725	2.750	159,000	434,775	2.7344	1.289	1.242	1.289	1.278	1.289	339,133	1.2820	0.00%
2003-06-11	0	2.750	2.700	2.750	2.700	2.750	187,857	511,725	2.7240	1.289	1.266	1.289	1.266	1.289	400,682	1.2771	0.92%
2003-06-10	0	2.725	2.600	2.750	2.725	2.725	49,000	133,525	2.7250	1.278	1.219	1.289	1.278	1.278	104,513	1.2776	-0.91%
2003-06-09	0	2.750	-	2.750	2.750	2.750	26,000	71,500	2.7500	1.289	-	1.289	1.289	1.289	55,456	1.2893	1.85%
2003-06-06	0	2.700	2.600	2.700	2.600	2.700	53,062	139,055	2.6206	1.266	1.219	1.266	1.219	1.266	113,177	1.2287	3.85%
2003-06-05	0	2.600	2.575	2.600	-	-	0	0	-	1.219	1.207	1.219	-	-	0	-	0.00%
2003-06-03	0	2.600	2.575	2.600	2.600	2.700	61,000	158,700	2.6016	1.219	1.207	1.219	1.219	1.266	130,108	1.2198	0.00%
2003-06-02	0	2.600	2.600	2.675	2.575	2.625	62,375	162,578	2.6065	1.219	1.219	1.254	1.207	1.231	133,040	1.2220	-0.95%
2003-05-30	0	2.625	2.625	2.700	2.625	2.625	8,085	21,215	2.6240	1.231	1.231	1.266	1.231	1.231	17,245	1.2302	-1.87%
2003-05-29	0	2.675	2.675	2.700	2.650	2.775	109,166	294,314	2.6960	1.254	1.254	1.266	1.242	1.301	232,841	1.2640	0.94%
2003-05-28	0	2.650	2.650	2.700	2.650	2.800	28,000	74,800	2.6714	1.242	1.242	1.266	1.242	1.313	59,722	1.2525	-1.85%
2003-05-27	0	2.700	2.650	2.700	2.675	2.700	34,029	91,850	2.6992	1.266	1.242	1.266	1.254	1.266	72,581	1.2655	-0.92%
2003-05-26	0	2.725	2.725	2.800	2.600	2.800	9,130,223	24,238,072	2.6547	1.278	1.278	1.313	1.219	1.313	19,473,964	1.2446	1.87%
2003-05-23	0	2.675	2.625	2.700	2.600	2.700	253,650	675,291	2.6623	1.254	1.231	1.266	1.219	1.266	541,013	1.2482	-3.60%
2003-05-22	0	2.775	2.700	2.725	2.700	2.900	222,937	638,852	2.8656	1.301	1.266	1.278	1.266	1.360	475,505	1.3435	0.91%
2003-05-21	0	2.750	2.750	2.800	2.475	2.750	169,842	439,171	2.5858	1.289	1.289	1.313	1.160	1.289	362,258	1.2123	11.11%
2003-05-20	0	2.475	2.375	2.475	2.400	2.500	20,000	49,000	2.4500	1.160	1.114	1.160	1.125	1.172	42,658	1.1487	0.00%
2003-05-19	1	2.475	-	2.500	-	-	0	0	-	1.160	-	1.172	-	-	0	-	0.00%
2003-05-16	0	2.475	2.475	2.500	2.400	2.400	17,989,000	41,378,700	2.3002	1.160	1.160	1.172	1.125	1.125	38,368,958	1.0784	-1.00%
2003-05-15	0	2.500	2.300	2.500	-	-	0	0	-	1.172	1.078	1.172	-	-	0	-	0.00%
2003-05-14	0	2.500	2.400	2.500	2.400	2.500	141,625	340,038	2.4010	1.172	1.125	1.172	1.125	1.172	302,074	1.1257	4.17%
2003-05-13	0	2.400	2.300	2.400	-	-	0	0	-	1.125	1.078	1.125	-	-	0	-	0.00%
2003-05-12	0	2.400	2.300	2.400	2.325	2.500	123,297	290,564	2.3566	1.125	1.078	1.125	1.090	1.172	262,982	1.1049	3.23%
2003-05-09	0	2.325	-	2.350	2.325	2.325	20,250	47,050	2.3235	1.090	-	1.102	1.090	1.090	43,191	1.0893	1.09%
2003-05-07	0	2.300	2.100	2.350	2.300	2.300	3,000	6,900	2.3000	1.078	0.985	1.102	1.078	1.078	6,399	1.0783	0.00%
2003-05-06	0	2.300	2.100	2.350	-	-	0	0	-	1.078	0.985	1.102	-	-	0	-	0.00%
2003-05-05	0	2.300	2.100	2.300	-	-	0	0	-	1.078	0.985	1.078	-	-	0	-	0.00%
2003-05-02	0	2.300	2.100	2.325	-	-	0	0	-	1.078	0.985	1.090	-	-	0	-	0.00%
2003-04-30	0	2.300	2.100	2.325	-	-	0	0	-	1.078	0.985	1.090	-	-	0	-	0.00%
2003-04-29	0	2.300	2.100	2.350	-	-	0	0	-	1.078	0.985	1.102	-	-	0	-	0.00%
2003-04-28	0	2.300	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2003-04-25	0	2.300	2.075	2.300	-	-	0	0	-	1.078	0.973	1.078	-	-	0	-	0.00%
2003-04-24	0	2.300	-	2.400	-	-	0	0	-	1.078	-	1.125	-	-	0	-	0.00%
2003-04-23	0	2.300	-	2.400	-	-	0	0	-	1.078	-	1.125	-	-	0	-	0.00%
2003-04-22	0	2.300	2.200	-	2.300	2.300	13,750	31,475	2.2891	1.078	1.031	-	1.078	1.078	29,328	1.0732	0.00%
2003-04-17	0	2.300	2.200	2.400	2.300	2.300	20,007	46,014	2.2999	1.078	1.031	1.125	1.078	1.078	42,673	1.0783	0.00%
2003-04-16	0	2.300	2.100	2.400	-	-	0	0	-	1.078	0.985	1.125	-	-	0	-	0.00%
2003-04-15	0	2.300	2.250	2.500	2.200	2.300	132,600	302,290	2.2797	1.078	1.055	1.172	1.031	1.078	282,824	1.0688	0.00%
2003-04-14	0	2.300	2.100	2.400	-	-	0	0	-	1.078	0.985	1.125	-	-	0	-	0.00%
2003-04-11	0	2.300	2.100	2.300	2.300	2.300	100,000	230,000	2.3000	1.078	0.985	1.078	1.078	1.078	213,291	1.0783	9.52%
2003-04-10	0	2.100	2.100	-	-	-	0	0	-	0.985	0.985	-	-	-	0	-	0.00%
2003-04-09	0	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	0.985	0.985	-	0.985	0.985	4,266	0.9846	-8.70%
2003-04-08	0	2.300	2.100	2.300	2.300	2.300	639,250	1,470,275	2.3000	1.078	0.985	1.078	1.078	1.078	1,363,464	1.0783	0.00%
2003-04-07	0	2.300	2.100	2.400	-	-	0	0	-	1.078	0.985	1.125	-	-	0	-	0.00%
2003-04-04	0	2.300	2.100	2.350	-	-	0	0	-	1.078	0.985	1.102	-	-	0	-	0.00%
2003-04-03	0	2.300	-	2.400	-	-	0	0	-	1.078	-	1.125	-	-	0	-	0.00%
2003-04-02	0	2.300	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2003-04-01	0	2.300	2.200	2.300	-	-	0	0	-	1.078	1.031	1.078	-	-	0	-	0.00%
2003-03-31	0	2.300	2.200	2.300	-	-	0	0	-	1.078	1.031	1.078	-	-	0	-	0.00%
2003-03-28	0	2.300	2.200	2.300	-	-	0	0	-	1.078	1.031	1.078	-	-	0	-	0.00%
2003-03-27	0	2.300	2.100	2.300	2.300	2.300	70,000	161,000	2.3000	1.078	0.985	1.078	1.078	1.078	149,304	1.0783	0.00%
2003-03-26	0	2.300	-	2.300	2.300	2.300	50,000	115,000	2.3000	1.078	-	1.078	1.078	1.078	106,646	1.0783	9.52%
2003-03-25	0	2.100	-	2.300	-	-	0	0	-	0.985	-	1.078	-	-	0	-	0.00%
2003-03-24	0	2.100	2.050	2.300	-	-	0	0	-	0.985	0.961	1.078	-	-	0	-	0.00%
2003-03-21	0	2.100	1.980	2.300	-	-	0	0	-	0.985	0.928	1.078	-	-	0	-	0.00%
2003-03-20	0	2.100	2.100	2.300	2.100	2.100	10,000	21,000	2.1000	0.985	0.985	1.078	0.985	0.985	21,329	0.9846	-8.70%
2003-03-19	0	2.300	2.100	2.350	2.300	2.300	54,000	124,200	2.3000	1.078	0.985	1.102	1.078	1.078	115,177	1.0783	0.00%
2003-03-18	0	2.300	2.100	2.350	2.300	2.300	70,000	161,000	2.3000	1.078	0.985	1.102	1.078	1.078	149,304	1.0783	9.52%
2003-03-17	0	2.100	-	2.250	2.100	2.100	20,000	42,000	2.1000	0.985	-	1.055	0.985	0.985	42,658	0.9846	-8.70%
2003-03-14	0	2.300	2.100	2.300	-	-	0	0	-	1.078	0.985	1.078	-	-	0	-	0.00%
2003-03-13	0	2.300	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2003-03-12	0	2.300	2.125	2.300	-	-	0	0	-	1.078	0.996	1.078	-	-	0	-	0.00%
2003-03-11	0	2.300	2.125	2.300	-	-	0	0	-	1.078	0.996	1.078	-	-	0	-	0.00%
2003-03-10	0	2.300	2.100	-	2.250	2.300	68,313	154,384	2.2600	1.078	0.985	-	1.055	1.078	145,706	1.0596	2.22%
2003-03-07	0	2.250	2.100	2.250	-	-	0	0	-	1.055	0.985	1.055	-	-	0	-	-2.17%
2003-03-06	0	2.300	2.100	2.300	-	-	0	0	-	1.078	0.985	1.078	-	-	0	-	0.00%
2003-03-05	0	2.300	2.125	2.300	-	-	0	0	-	1.078	0.996	1.078	-	-	0	-	0.00%
2003-03-04	0	2.300	2.100	-	2.200	2.300	9,650	21,965	2.2762	1.078	0.985	-	1.031	1.078	20,583	1.0672	4.55%
2003-03-03	0	2.200	2.200	2.300	-	-	0	0	-	1.031	1.031	1.078	-	-	0	-	4.76%
2003-02-28	0	2.100	2.100	2.300	-	-	0	0	-	0.985	0.985	1.078	-	-	0	-	0.00%
2003-02-27	0	2.100	1.960	2.300	-	-	0	0	-	0.985	0.919	1.078	-	-	0	-	0.00%
2003-02-26	0	2.100	-	2.300	-	-	0	0	-	0.985	-	1.078	-	-	0	-	0.00%
2003-02-25	0	2.100	-	-	-	-	0	0	-	0.985	-	-	-	-	0	-	0.00%
2003-02-24	0	2.100	-	-	-	-	0	0	-	0.985	-	-	-	-	0	-	0.00%
2003-02-21	0	2.100	2.075	2.300	-	-	0	0	-	0.985	0.973	1.078	-	-	0	-	0.00%
2003-02-20	0	2.100	2.100	2.350	2.100	2.100	1,650	3,400	2.0606	0.985	0.985	1.102	0.985	0.985	3,519	0.9661	0.00%
2003-02-19	0	2.100	2.000	2.300	2.100	2.100	20,000	42,000	2.1000	0.985	0.938	1.078	0.985	0.985	42,658	0.9846	-8.70%
2003-02-18	0	2.300	2.100	2.400	2.300	2.300	20,000	46,000	2.3000	1.078	0.985	1.125	1.078	1.078	42,658	1.0783	-1.08%
2003-02-17	0	2.325	-	2.325	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
2003-02-14	0	2.325	-	2.325	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
2003-02-13	0	2.325	-	2.325	-	-	0	0	-	1.090	-	1.090	-	-	0	-	-1.06%
2003-02-12	0	2.350	-	2.350	-	-	0	0	-	1.102	-	1.102	-	-	0	-	-2.08%
2003-02-11	0	2.400	-	2.400	-	-	10,000	22,500	2.2500	1.125	-	1.125	-	-	21,329	1.0549	-2.04%
2003-02-10	0	2.450	-	2.450	2.350	2.500	22,000	53,850	2.4477	1.149	-	1.149	1.102	1.172	46,924	1.1476	4.26%
2003-02-07	0	2.350	2.250	2.500	-	-	500	1,075	2.1500	1.102	1.055	1.172	-	-	1,066	1.0080	0.00%
2003-02-06	0	2.350	2.250	2.500	2.325	2.350	10,000	23,450	2.3450	1.102	1.055	1.172	1.090	1.102	21,329	1.0994	6.82%
2003-02-05	0	2.200	2.175	-	-	-	0	0	-	1.031	1.020	-	-	-	0	-	0.00%
2003-02-04	0	2.200	2.125	2.350	-	-	0	0	-	1.031	0.996	1.102	-	-	0	-	0.00%
2003-01-30	0	2.200	2.100	-	2.075	2.200	130,250	285,123	2.1890	1.031	0.985	-	0.973	1.031	277,812	1.0263	6.02%
2003-01-29	0	2.075	2.075	2.200	2.000	2.025	12,500	25,230	2.0184	0.973	0.973	1.031	0.938	0.949	26,661	0.9463	-5.68%
2003-01-28	0	2.200	2.025	2.200	2.175	2.200	8,062	17,623	2.1859	1.031	0.949	1.031	1.020	1.031	17,196	1.0249	0.00%
2003-01-27	0	2.200	-	2.300	-	-	0	0	-	1.031	-	1.078	-	-	0	-	0.00%
2003-01-24	0	2.200	2.125	2.200	-	-	957	1,962	2.0502	1.031	0.996	1.031	-	-	2,041	0.9612	0.00%
2003-01-23	0	2.200	2.150	2.250	2.200	2.200	94,625	208,113	2.1993	1.031	1.008	1.055	1.031	1.031	201,827	1.0311	0.00%
2003-01-22	0	2.200	2.200	2.250	2.125	2.200	32,000	69,575	2.1742	1.031	1.031	1.055	0.996	1.031	68,253	1.0194	0.00%
2003-01-21	0	2.200	2.150	2.250	-	-	0	0	-	1.031	1.008	1.055	-	-	0	-	0.00%
2003-01-20	0	2.200	2.000	2.250	2.200	2.200	16,000	35,200	2.2000	1.031	0.938	1.055	1.031	1.031	34,127	1.0315	0.00%
2003-01-17	0	2.200	2.150	2.275	2.200	2.200	10,000	22,000	2.2000	1.031	1.008	1.067	1.031	1.031	21,329	1.0315	0.00%
2003-01-16	0	2.200	-	2.300	2.200	2.200	10,000	22,000	2.2000	1.031	-	1.078	1.031	1.031	21,329	1.0315	-4.35%
2003-01-15	0	2.300	2.025	2.300	2.200	2.300	26,987	60,473	2.2408	1.078	0.949	1.078	1.031	1.078	57,561	1.0506	0.00%
2003-01-14	0	2.300	-	2.300	2.300	2.300	5,125	11,775	2.2976	1.078	-	1.078	1.078	1.078	10,931	1.0772	0.00%
2003-01-13	0	2.300	2.100	2.350	-	-	0	0	-	1.078	0.985	1.102	-	-	0	-	0.00%
2003-01-10	0	2.300	2.250	2.300	2.300	2.350	17,000	39,200	2.3059	1.078	1.055	1.078	1.078	1.102	36,260	1.0811	0.00%
2003-01-09	0	2.300	2.150	2.300	2.200	2.300	92,000	203,100	2.2076	1.078	1.008	1.078	1.031	1.078	196,228	1.0350	-2.13%
2003-01-08	0	2.350	2.200	2.400	2.200	2.350	66,000	145,350	2.2023	1.102	1.031	1.125	1.031	1.102	140,772	1.0325	2.17%
2003-01-07	0	2.300	-	2.350	-	-	0	0	-	1.078	-	1.102	-	-	0	-	0.00%
2003-01-06	0	2.300	2.200	2.350	-	-	0	0	-	1.078	1.031	1.102	-	-	0	-	0.00%
2003-01-03	0	2.300	2.225	2.300	2.300	2.300	19,000	43,700	2.3000	1.078	1.043	1.078	1.078	1.078	40,525	1.0783	0.00%
2003-01-02	0	2.300	-	2.350	-	-	0	0	-	1.078	-	1.102	-	-	0	-	0.00%
2002-12-31	0	2.300	-	2.350	-	-	0	0	-	1.078	-	1.102	-	-	0	-	0.00%
2002-12-30	0	2.300	-	2.400	-	-	0	0	-	1.078	-	1.125	-	-	0	-	0.00%
2002-12-27	0	2.300	2.200	2.500	-	-	0	0	-	1.078	1.031	1.172	-	-	0	-	0.00%
2002-12-24	0	2.300	-	2.500	-	-	0	0	-	1.078	-	1.172	-	-	0	-	0.00%
2002-12-23	0	2.300	-	2.500	-	-	0	0	-	1.078	-	1.172	-	-	0	-	0.00%
2002-12-20	0	2.300	-	2.500	-	-	0	0	-	1.078	-	1.172	-	-	0	-	0.00%
2002-12-19	0	2.300	-	2.500	2.300	2.300	5,000	11,500	2.3000	1.078	-	1.172	1.078	1.078	10,665	1.0783	0.00%
2002-12-18	0	2.300	-	2.450	-	-	548	1,192	2.1752	1.078	-	1.149	-	-	1,169	1.0198	0.00%
2002-12-17	0	2.300	2.300	2.475	2.300	2.375	30,000	69,750	2.3250	1.078	1.078	1.160	1.078	1.114	63,987	1.0901	-7.07%
2002-12-16	0	2.475	-	2.500	-	-	0	0	-	1.160	-	1.172	-	-	0	-	0.00%
2002-12-13	0	2.475	-	2.475	2.500	2.500	22,000	55,000	2.5000	1.160	-	1.160	1.172	1.172	46,924	1.1721	-1.00%
2002-12-12	0	2.500	-	2.500	2.500	2.500	5,500	13,700	2.4909	1.172	-	1.172	1.172	1.172	11,731	1.1678	0.00%
2002-12-11	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2002-12-10	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2002-12-09	0	2.500	-	2.550	-	-	0	0	-	1.172	-	1.196	-	-	0	-	0.00%
2002-12-06	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2002-12-05	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2002-12-04	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
2002-12-03	0	2.500	-	2.500	2.300	2.500	7,950	18,790	2.3635	1.172	-	1.172	1.078	1.172	16,957	1.1081	4.17%
2002-12-02	0	2.400	2.300	-	-	-	0	0	-	1.125	1.078	-	-	-	0	-	0.00%
2002-11-29	0	2.400	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2002-11-28	0	2.400	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2002-11-27	0	2.400	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2002-11-26	0	2.400	-	-	2.400	2.400	20,000	48,000	2.4000	1.125	-	-	1.125	1.125	42,658	1.1252	0.00%
2002-11-25	0	2.400	-	2.500	-	-	0	0	-	1.125	-	1.172	-	-	0	-	0.00%
2002-11-22	0	2.400	-	2.600	-	-	0	0	-	1.125	-	1.219	-	-	0	-	0.00%
2002-11-21	0	2.400	-	2.600	-	-	0	0	-	1.125	-	1.219	-	-	0	-	0.00%
2002-11-20	0	2.400	-	2.600	-	-	0	0	-	1.125	-	1.219	-	-	0	-	0.00%
2002-11-19	0	2.400	-	2.600	-	-	0	0	-	1.125	-	1.219	-	-	0	-	0.00%
2002-11-18	0	2.400	2.400	2.600	2.350	2.500	51,000	127,200	2.4941	1.125	1.125	1.219	1.102	1.172	108,779	1.1693	4.35%
2002-11-15	0	2.300	-	2.300	2.300	2.500	52,000	129,600	2.4923	1.078	-	1.078	1.078	1.172	110,911	1.1685	0.00%
2002-11-14	0	2.300	2.100	2.600	2.300	2.300	10,000	23,000	2.3000	1.078	0.985	1.219	1.078	1.078	21,329	1.0783	-8.00%
2002-11-13	0	2.500	2.350	-	2.375	2.500	41,000	100,450	2.4500	1.172	1.102	-	1.114	1.172	87,449	1.1487	5.26%
2002-11-12	0	2.375	2.375	-	-	-	0	0	-	1.114	1.114	-	-	-	0	-	1.06%
2002-11-11	0	2.350	2.350	-	2.350	2.400	9,000	21,425	2.3806	1.102	1.102	-	1.102	1.125	19,196	1.1161	0.00%
2002-11-08	0	2.350	-	2.350	2.400	2.400	18,000	43,200	2.4000	1.102	-	1.102	1.125	1.125	38,392	1.1252	0.00%
2002-11-07	0	2.350	-	2.500	-	-	0	0	-	1.102	-	1.172	-	-	0	-	0.00%
2002-11-06	0	2.350	-	2.500	-	-	0	0	-	1.102	-	1.172	-	-	0	-	0.00%
2002-11-05	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-11-04	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-11-01	0	2.350	-	2.500	-	-	0	0	-	1.102	-	1.172	-	-	0	-	0.00%
2002-10-31	0	2.350	-	2.500	2.350	2.350	5,000	11,750	2.3500	1.102	-	1.172	1.102	1.102	10,665	1.1018	0.00%
2002-10-30	0	2.350	2.250	2.500	-	-	0	0	-	1.102	1.055	1.172	-	-	0	-	0.00%
2002-10-29	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-10-28	0	2.350	-	2.500	-	-	0	0	-	1.102	-	1.172	-	-	0	-	0.00%
2002-10-25	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-10-24	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-10-23	0	2.350	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2002-10-22	0	2.350	-	-	2.350	2.350	1,000	2,350	2.3500	1.102	-	-	1.102	1.102	2,133	1.1018	0.00%
2002-10-21	0	2.350	-	2.350	-	-	0	0	-	1.102	-	1.102	-	-	0	-	0.00%
2002-10-18	0	2.350	2.350	-	2.350	2.375	11,500	27,225	2.3674	1.102	1.102	-	1.102	1.114	24,528	1.1099	0.00%
2002-10-17	0	2.350	2.300	2.400	2.350	2.350	10,000	23,500	2.3500	1.102	1.078	1.125	1.102	1.102	21,329	1.1018	-2.08%
2002-10-16	0	2.400	2.400	-	2.400	2.400	40,050	96,015	2.3974	1.125	1.125	-	1.125	1.125	85,423	1.1240	1.05%
2002-10-15	0	2.375	2.375	-	2.375	2.375	30,500	72,350	2.3721	1.114	1.114	-	1.114	1.114	65,054	1.1122	-1.04%
2002-10-11	0	2.400	2.400	-	2.300	2.400	8,500	20,050	2.3588	1.125	1.125	-	1.078	1.125	18,130	1.1059	2.13%
2002-10-10	0	2.350	2.350	-	2.200	2.350	3,062	6,880	2.2469	1.102	1.102	-	1.031	1.102	6,531	1.0534	-2.08%
2002-10-09	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
2002-10-08	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
2002-10-07	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
2002-10-04	0	2.400	2.350	2.400	-	-	0	0	-	1.125	1.102	1.125	-	-	0	-	0.00%
2002-10-03	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
2002-10-02	0	2.400	2.375	2.400	-	-	0	0	-	1.125	1.114	1.125	-	-	0	-	0.00%
2002-09-30	0	2.400	-	2.400	2.400	2.400	5,000	12,000	2.4000	1.125	-	1.125	1.125	1.125	10,665	1.1252	0.00%
2002-09-27	0	2.400	2.300	2.400	-	-	0	0	-	1.125	1.078	1.125	-	-	0	-	0.00%
2002-09-26	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
2002-09-25	0	2.400	2.400	2.600	2.400	2.400	10,825	25,898	2.3924	1.125	1.125	1.219	1.125	1.125	23,089	1.1217	0.00%
2002-09-24	0	2.400	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2002-09-23	0	2.400	-	2.600	-	-	0	0	-	1.125	-	1.219	-	-	0	-	0.00%
2002-09-20	0	2.400	-	-	-	-	0	0	-	1.125	-	-	-	-	0	-	0.00%
2002-09-19	0	2.400	2.350	2.500	-	-	0	0	-	1.125	1.102	1.172	-	-	0	-	0.00%
2002-09-18	0	2.400	-	-	2.400	2.400	5,000	12,000	2.4000	1.125	-	-	1.125	1.125	10,665	1.1252	0.00%
2002-09-17	0	2.400	-	-	2.400	2.400	11,000	26,300	2.3909	1.125	-	-	1.125	1.125	23,462	1.1210	0.00%
2002-09-16	0	2.400	2.400	-	-	-	0	0	-	1.125	1.125	-	-	-	0	-	0.00%
2002-09-13	0	2.400	-	2.400	-	-	0	0	-	1.125	-	1.125	-	-	0	-	-2.04%
2002-09-12	0	2.450	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2002-09-11	0	2.450	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2002-09-10	0	2.450	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2002-09-09	0	2.450	-	-	-	-	0	0	-	1.149	-	-	-	-	0	-	0.00%
2002-09-06	0	2.450	2.450	-	-	-	0	0	-	1.149	1.149	-	-	-	0	-	0.00%
2002-09-05	0	2.450	2.450	2.600	2.450	2.500	235,750	589,163	2.4991	1.149	1.149	1.219	1.149	1.172	502,834	1.1717	-1.01%
2002-09-04	0	2.475	2.450	2.550	-	-	0	0	-	1.160	1.149	1.196	-	-	0	-	0.00%
2002-09-03	0	2.475	2.475	-	2.475	2.500	28,062	69,697	2.4837	1.160	1.160	-	1.160	1.172	59,854	1.1645	0.00%
2002-09-02	0	2.475	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
2002-08-30	0	2.475	2.475	2.575	-	-	0	0	-	1.160	1.160	1.207	-	-	0	-	0.00%
2002-08-29	0	2.475	-	2.575	-	-	0	0	-	1.160	-	1.207	-	-	0	-	0.00%
2002-08-28	0	2.475	2.475	-	2.475	2.475	1,000	2,475	2.4750	1.160	1.160	-	1.160	1.160	2,133	1.1604	0.00%
2002-08-27	0	2.475	2.450	2.550	2.475	2.475	5,775	14,216	2.4616	1.160	1.149	1.196	1.160	1.160	12,318	1.1541	-1.00%
2002-08-26	0	2.500	2.475	-	2.500	2.500	25,000	62,500	2.5000	1.172	1.160	-	1.172	1.172	53,323	1.1721	0.00%
2002-08-23	0	2.500	2.500	-	2.500	2.500	2,063	5,148	2.4954	1.172	1.172	-	1.172	1.172	4,400	1.1699	0.00%
2002-08-22	0	2.500	2.500	2.600	2.500	2.500	4,125	10,300	2.4970	1.172	1.172	1.219	1.172	1.172	8,798	1.1707	-0.99%
2002-08-21	0	2.525	2.500	-	-	-	0	0	-	1.184	1.172	-	-	-	0	-	0.00%
2002-08-20	0	2.525	2.500	2.600	2.525	2.525	30,000	75,750	2.5250	1.184	1.172	1.219	1.184	1.184	63,987	1.1838	1.00%
2002-08-19	0	2.500	-	2.500	2.500	2.500	8,000	20,000	2.5000	1.172	-	1.172	1.172	1.172	17,063	1.1721	0.00%
2002-08-16	0	2.500	2.500	2.600	2.500	2.500	7,425	18,420	2.4808	1.172	1.172	1.219	1.172	1.172	15,837	1.1631	-1.96%
2002-08-15	0	2.550	2.500	2.600	2.500	2.550	18,250	46,106	2.5264	1.196	1.172	1.219	1.172	1.196	38,926	1.1845	2.00%
2002-08-14	0	2.500	2.500	2.575	-	-	0	0	-	1.172	1.172	1.207	-	-	0	-	0.00%
2002-08-13	0	2.500	2.500	2.650	2.500	2.500	20,000	50,000	2.5000	1.172	1.172	1.242	1.172	1.172	42,658	1.1721	-0.99%
2002-08-12	0	2.525	2.525	-	2.500	2.525	70,000	176,500	2.5214	1.184	1.184	-	1.172	1.184	149,304	1.1822	-0.98%
2002-08-09	0	2.550	2.525	2.600	-	-	0	0	-	1.196	1.184	1.219	-	-	0	-	0.00%
2002-08-08	0	2.550	2.525	2.600	2.525	2.550	8,591	21,683	2.5239	1.196	1.184	1.219	1.184	1.196	18,324	1.1833	2.00%
2002-08-07	0	2.500	2.500	2.575	2.500	2.500	15,000	37,500	2.5000	1.172	1.172	1.207	1.172	1.172	31,994	1.1721	0.00%
2002-08-06	0	2.500	2.500	2.550	2.500	2.500	13,750	34,300	2.4945	1.172	1.172	1.196	1.172	1.172	29,328	1.1695	-0.99%
2002-08-05	0	2.525	2.525	2.600	2.525	2.525	38,250	96,350	2.5190	1.184	1.184	1.219	1.184	1.184	81,584	1.1810	-1.94%
2002-08-02	0	2.575	-	2.575	2.525	2.575	28,018	71,375	2.5475	1.207	-	1.207	1.184	1.207	59,760	1.1944	1.98%
2002-08-01	0	2.525	2.500	2.600	-	-	0	0	-	1.184	1.172	1.219	-	-	0	-	0.00%
2002-07-31	0	2.525	2.525	2.600	2.500	2.500	8,250	20,600	2.4970	1.184	1.184	1.219	1.172	1.172	17,597	1.1707	-0.98%
2002-07-30	0	2.550	2.500	2.600	2.500	2.550	65,000	165,250	2.5423	1.196	1.172	1.219	1.172	1.196	138,639	1.1919	2.00%
2002-07-29	0	2.500	2.500	-	2.500	2.500	50,000	125,000	2.5000	1.172	1.172	-	1.172	1.172	106,646	1.1721	1.01%
2002-07-26	0	2.475	2.475	2.500	2.475	2.475	50,000	123,750	2.4750	1.160	1.160	1.172	1.160	1.160	106,646	1.1604	-1.00%
2002-07-25	0	2.500	-	-	2.500	2.500	49,875	124,600	2.4982	1.172	-	-	1.172	1.172	106,379	1.1713	0.00%
2002-07-24	0	2.500	2.450	-	2.500	2.500	5,000	12,500	2.5000	1.172	1.149	-	1.172	1.172	10,665	1.1721	0.00%
2002-07-23	0	2.500	2.500	2.550	2.500	2.500	10,000	25,000	2.5000	1.172	1.172	1.196	1.172	1.172	21,329	1.1721	0.00%
2002-07-22	0	2.500	2.500	-	2.500	2.500	45,000	112,500	2.5000	1.172	1.172	-	1.172	1.172	95,981	1.1721	-1.96%
2002-07-19	0	2.550	2.550	2.600	-	-	12,375	31,556	2.5500	1.196	1.196	1.219	-	-	26,395	1.1955	0.00%
2002-07-18	0	2.550	2.550	2.600	2.550	2.550	47,175	120,279	2.5496	1.196	1.196	1.219	1.196	1.196	100,620	1.1954	0.00%
2002-07-17	0	2.550	2.500	-	-	-	0	0	-	1.196	1.172	-	-	-	0	-	0.00%
2002-07-16	0	2.550	2.500	2.650	-	-	0	0	-	1.196	1.172	1.242	-	-	0	-	0.00%
2002-07-15	0	2.550	2.500	-	-	-	0	0	-	1.196	1.172	-	-	-	0	-	0.00%
2002-07-12	0	2.550	-	2.600	2.550	2.550	10,000	25,500	2.5500	1.196	-	1.219	1.196	1.196	21,329	1.1955	0.00%
2002-07-11	0	2.550	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	0.00%
2002-07-10	0	2.550	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	0.00%
2002-07-09	0	2.550	2.475	2.600	2.550	2.550	20,000	51,000	2.5500	1.196	1.160	1.219	1.196	1.196	42,658	1.1955	0.00%
2002-07-08	0	2.550	2.550	2.625	2.550	2.550	8,306	21,150	2.5464	1.196	1.196	1.231	1.196	1.196	17,716	1.1938	0.00%
2002-07-05	0	2.550	-	-	2.550	2.550	11,000	28,050	2.5500	1.196	-	-	1.196	1.196	23,462	1.1955	0.00%
2002-07-04	0	2.550	2.550	2.600	2.500	2.550	6,589	16,664	2.5291	1.196	1.196	1.219	1.172	1.196	14,054	1.1857	0.00%
2002-07-03	0	2.550	2.500	2.625	2.550	2.550	35,000	89,250	2.5500	1.196	1.172	1.231	1.196	1.196	74,652	1.1955	2.00%
2002-07-02	0	2.500	2.400	-	2.400	2.500	32,000	77,800	2.4313	1.172	1.125	-	1.125	1.172	68,253	1.1399	0.00%
2002-06-28	0	2.500	-	2.500	2.500	2.500	5,000	12,500	2.5000	1.172	-	1.172	1.172	1.172	10,665	1.1721	0.00%
2002-06-27	0	2.500	-	2.600	2.450	2.500	10,769	26,488	2.4597	1.172	-	1.219	1.149	1.172	22,969	1.1532	2.04%
2002-06-26	0	2.450	2.400	-	-	-	61	140	2.2951	1.149	1.125	-	-	-	130	1.0760	0.00%
2002-06-25	0	2.450	2.450	-	2.450	2.450	25,000	61,250	2.4500	1.149	1.149	-	1.149	1.149	53,323	1.1487	0.00%
2002-06-24	0	2.450	2.425	-	-	-	0	0	-	1.149	1.137	-	-	-	0	-	0.00%
2002-06-21	0	2.450	2.450	-	2.450	2.450	7,500	18,325	2.4433	1.149	1.149	-	1.149	1.149	15,997	1.1455	-2.00%
2002-06-20	0	2.500	2.500	2.600	2.500	2.500	2,237	5,569	2.4895	1.172	1.172	1.219	1.172	1.172	4,771	1.1672	0.00%
2002-06-19	0	2.500	2.500	2.750	2.500	2.500	12,500	31,200	2.4960	1.172	1.172	1.289	1.172	1.172	26,661	1.1702	-9.91%
2002-06-18	0	2.775	-	2.800	-	-	0	0	-	1.301	-	1.313	-	-	0	-	0.00%
2002-06-17	0	2.775	2.525	2.775	-	-	0	0	-	1.301	1.184	1.301	-	-	0	-	-0.89%
2002-06-14	0	2.800	2.550	2.800	-	-	0	0	-	1.313	1.196	1.313	-	-	0	-	-0.88%
2002-06-13	0	2.825	2.550	2.825	-	-	300,000	765,000	2.5500	1.324	1.196	1.324	-	-	639,874	1.1955	0.00%
2002-06-12	0	2.825	2.500	2.825	2.800	2.825	10,000	28,225	2.8225	1.324	1.172	1.324	1.313	1.324	21,329	1.3233	0.89%
2002-06-11	0	2.800	2.800	2.875	2.800	2.800	110,000	278,000	2.5273	1.313	1.313	1.348	1.313	1.313	234,620	1.1849	1.82%
2002-06-10	0	2.750	2.550	2.800	2.600	2.750	27,000	72,450	2.6833	1.289	1.196	1.313	1.219	1.289	57,589	1.2581	3.77%
2002-06-07	0	2.650	2.500	2.650	2.650	2.650	15,000	39,750	2.6500	1.242	1.172	1.242	1.242	1.242	31,994	1.2424	-1.85%
2002-06-06	0	2.700	2.625	2.725	2.525	2.725	19,000	50,925	2.6803	1.266	1.231	1.278	1.184	1.278	40,525	1.2566	8.00%
2002-06-05	0	2.500	2.500	2.600	2.475	2.475	4,125	10,200	2.4727	1.172	1.172	1.219	1.160	1.160	8,798	1.1593	-0.99%
2002-06-04	0	2.525	2.475	2.525	-	-	0	0	-	1.184	1.160	1.184	-	-	0	-	0.00%
2002-06-03	0	2.525	2.500	-	2.500	2.525	52,000	130,650	2.5125	1.184	1.172	-	1.172	1.184	110,911	1.1780	-0.98%
2002-05-31	0	2.550	2.400	2.550	-	-	0	0	-	1.196	1.125	1.196	-	-	0	-	0.00%
2002-05-30	0	2.550	2.500	2.550	2.500	2.550	65,109	163,906	2.5174	1.196	1.172	1.196	1.172	1.196	138,872	1.1803	2.00%
2002-05-29	0	2.500	2.400	2.550	-	-	0	0	-	1.172	1.125	1.196	-	-	0	-	0.00%
2002-05-28	0	2.500	2.400	2.550	2.500	2.500	25,000	62,500	2.5000	1.172	1.125	1.196	1.172	1.172	53,323	1.1721	-2.91%
2002-05-27	0	2.575	2.400	2.575	-	-	264	620	2.3485	1.207	1.125	1.207	-	-	563	1.1011	0.00%
2002-05-24	0	2.575	2.500	2.575	2.500	2.575	16,500	41,500	2.5152	1.207	1.172	1.207	1.172	1.207	35,193	1.1792	3.00%
2002-05-23	0	2.500	2.500	2.575	2.475	2.500	69,800	173,470	2.4852	1.172	1.172	1.207	1.160	1.172	148,877	1.1652	-1.96%
2002-05-22	0	2.550	2.525	2.575	2.525	2.575	48,725	123,933	2.5435	1.196	1.184	1.207	1.184	1.207	103,926	1.1925	-0.97%
2002-05-21	0	2.575	2.525	2.575	2.525	2.575	70,950	181,154	2.5533	1.207	1.184	1.207	1.184	1.207	151,330	1.1971	0.98%
2002-05-17	0	2.550	2.500	2.550	2.450	2.550	50,500	127,238	2.5196	1.196	1.172	1.196	1.149	1.196	107,712	1.1813	0.00%
2002-05-16	0	2.550	2.500	2.550	-	-	0	0	-	1.196	1.172	1.196	-	-	0	-	0.00%
2002-05-15	0	2.550	2.475	2.550	2.450	2.550	52,464	131,899	2.5141	1.196	1.160	1.196	1.149	1.196	111,901	1.1787	0.00%
2002-05-14	0	2.550	2.500	2.550	2.550	2.550	35,000	89,250	2.5500	1.196	1.172	1.196	1.196	1.196	74,652	1.1955	0.00%
2002-05-13	0	2.550	2.500	2.550	2.500	2.550	143,152	360,115	2.5156	1.196	1.172	1.196	1.172	1.196	305,331	1.1794	3.03%
2002-05-10	0	2.475	2.475	2.500	2.475	2.525	12,000	30,000	2.5000	1.160	1.160	1.172	1.160	1.184	25,595	1.1721	-1.00%
2002-05-09	0	2.500	2.475	2.550	2.425	2.500	115,078	285,558	2.4814	1.172	1.160	1.196	1.137	1.172	245,451	1.1634	3.09%
2002-05-08	0	2.425	2.400	2.450	2.400	2.425	322,225	781,218	2.4244	1.137	1.125	1.149	1.125	1.137	687,278	1.1367	0.00%
2002-05-07	0	2.425	2.425	2.450	2.400	2.425	181,908	440,034	2.4190	1.137	1.137	1.149	1.125	1.137	387,994	1.1341	1.04%
2002-05-06	0	2.400	2.400	2.425	2.400	2.400	500,913	1,202,100	2.3998	1.125	1.125	1.137	1.125	1.125	1,068,403	1.1251	0.00%
2002-05-03	0	2.400	2.400	2.450	2.400	2.400	10,000	24,000	2.4000	1.125	1.125	1.149	1.125	1.125	21,329	1.1252	-2.04%
2002-05-02	0	2.450	2.375	2.450	2.400	2.450	168,000	407,400	2.4250	1.149	1.114	1.149	1.125	1.149	358,329	1.1369	2.08%
2002-04-30	0	2.400	2.325	2.425	2.400	2.400	200,000	480,000	2.4000	1.125	1.090	1.137	1.125	1.125	426,582	1.1252	-1.03%
2002-04-29	0	2.425	2.400	2.425	-	-	0	0	-	1.137	1.125	1.137	-	-	0	-	0.00%
2002-04-26	0	2.425	2.400	2.450	2.400	2.425	161,750	389,319	2.4069	1.137	1.125	1.149	1.125	1.137	344,999	1.1285	0.00%
2002-04-25	0	2.425	2.325	2.425	2.400	2.425	54,000	129,700	2.4019	1.137	1.090	1.137	1.125	1.137	115,177	1.1261	1.04%
2002-04-24	0	2.400	2.350	2.425	2.350	2.400	222,062	532,836	2.3995	1.125	1.102	1.137	1.102	1.125	473,639	1.1250	0.00%
2002-04-23	0	2.400	2.350	2.425	2.300	2.400	283,430	678,990	2.3956	1.125	1.102	1.137	1.078	1.125	604,531	1.1232	2.13%
2002-04-22	0	2.350	2.325	2.400	2.350	2.400	450,000	1,077,500	2.3944	1.102	1.090	1.125	1.102	1.125	959,811	1.1226	2.17%
2002-04-19	0	2.300	2.300	2.350	-	-	0	0	-	1.078	1.078	1.102	-	-	0	-	0.00%
2002-04-18	0	2.300	2.300	2.325	2.300	2.300	469,469	1,079,732	2.2999	1.078	1.078	1.090	1.078	1.078	1,001,336	1.0783	0.00%
2002-04-17	0	2.300	2.275	2.325	2.275	2.300	10,775	24,561	2.2794	1.078	1.067	1.090	1.067	1.078	22,982	1.0687	0.00%
2002-04-16	0	2.300	2.275	2.400	2.300	2.325	195,000	449,750	2.3064	1.078	1.067	1.125	1.078	1.090	415,918	1.0813	0.00%
2002-04-15	0	2.300	2.300	-	2.250	2.300	127,500	292,375	2.2931	1.078	1.078	-	1.055	1.078	271,946	1.0751	1.10%
2002-04-12	0	2.275	2.275	2.300	2.275	2.300	272,178	625,358	2.2976	1.067	1.067	1.078	1.067	1.078	580,532	1.0772	-1.09%
2002-04-11	0	2.300	2.300	2.400	2.300	2.350	259,650	601,496	2.3166	1.078	1.078	1.125	1.078	1.102	553,811	1.0861	-2.13%
2002-04-10	0	2.350	2.300	2.350	2.300	2.450	266,879	628,378	2.3545	1.102	1.078	1.102	1.078	1.149	569,229	1.1039	-2.08%
2002-04-09	0	2.400	2.400	2.425	2.150	2.425	488,000	1,125,875	2.3071	1.125	1.125	1.137	1.008	1.137	1,040,861	1.0817	14.29%
2002-04-08	0	2.100	-	2.150	2.100	2.200	102,062	218,719	2.1430	0.985	-	1.008	0.985	1.031	217,689	1.0047	5.00%
2002-04-04	1	2.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2002-04-03	1	2.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2002-04-02	1	2.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2002-03-28	0	2.000	2.000	2.025	2.000	2.000	391,534	783,041	1.9999	0.938	0.938	0.949	0.938	0.938	835,108	0.9377	0.00%
2002-03-27	0	2.000	-	2.025	2.000	2.000	107,250	214,490	1.9999	0.938	-	0.949	0.938	0.938	228,755	0.9376	0.00%
2002-03-26	0	2.000	-	2.025	-	-	0	0	-	0.938	-	0.949	-	-	0	-	0.00%
2002-03-25	0	2.000	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2002-03-22	0	2.000	2.000	2.050	2.000	2.000	126,612	253,187	1.9997	0.938	0.938	0.961	0.938	0.938	270,052	0.9375	0.00%
2002-03-21	0	2.000	-	2.050	-	-	0	0	-	0.938	-	0.961	-	-	0	-	0.00%
2002-03-20	0	2.000	-	2.100	-	-	613,000	1,164,700	1.9000	0.938	-	0.985	-	-	1,307,475	0.8908	0.00%
2002-03-19	0	2.000	1.920	2.025	1.990	2.000	110,950	221,795	1.9991	0.938	0.900	0.949	0.933	0.938	236,647	0.9372	0.00%
2002-03-18	0	2.000	1.940	2.025	2.000	2.000	100,000	200,000	2.0000	0.938	0.910	0.949	0.938	0.938	213,291	0.9377	0.00%
2002-03-15	0	2.000	1.920	2.000	-	-	0	0	-	0.938	0.900	0.938	-	-	0	-	0.00%
2002-03-14	0	2.000	-	2.050	2.000	2.000	30,000	60,000	2.0000	0.938	-	0.961	0.938	0.938	63,987	0.9377	0.00%
2002-03-13	0	2.000	1.920	2.050	1.920	2.000	18,250	36,150	1.9808	0.938	0.900	0.961	0.900	0.938	38,926	0.9287	0.00%
2002-03-12	0	2.000	-	2.025	2.000	2.000	61,250	122,425	1.9988	0.938	-	0.949	0.938	0.938	130,641	0.9371	0.50%
2002-03-11	0	1.990	-	2.000	-	-	0	0	-	0.933	-	0.938	-	-	0	-	0.00%
2002-03-08	0	1.990	1.990	2.100	1.990	2.100	20,000	40,010	2.0005	0.933	0.933	0.985	0.933	0.985	42,658	0.9379	-5.24%
2002-03-07	0	2.100	2.050	2.100	1.980	2.100	31,250	62,835	2.0107	0.985	0.961	0.985	0.928	0.985	66,654	0.9427	6.06%
2002-03-06	0	1.980	1.980	2.050	1.920	1.980	123,346	242,203	1.9636	0.928	0.928	0.961	0.900	0.928	263,086	0.9206	4.21%
2002-03-05	0	1.900	1.900	1.940	1.900	1.920	320,000	614,280	1.9196	0.891	0.891	0.910	0.891	0.900	682,532	0.9000	2.70%
2002-03-04	0	1.850	1.850	1.950	1.850	1.880	15,000	28,050	1.8700	0.867	0.867	0.914	0.867	0.881	31,994	0.8767	-2.63%
2002-03-01	0	1.900	1.880	1.950	1.900	1.910	20,000	38,100	1.9050	0.891	0.881	0.914	0.891	0.895	42,658	0.8931	-2.56%
2002-02-28	0	1.950	-	2.000	1.950	1.950	25,000	48,750	1.9500	0.914	-	0.938	0.914	0.914	53,323	0.9142	2.63%
2002-02-27	0	1.900	1.900	1.950	1.880	1.900	18,500	34,980	1.8908	0.891	0.891	0.914	0.881	0.891	39,459	0.8865	0.00%
2002-02-26	0	1.900	1.880	1.920	1.880	1.900	247,688	468,626	1.8920	0.891	0.881	0.900	0.881	0.891	528,297	0.8871	1.06%
2002-02-25	0	1.880	1.880	1.920	1.880	1.880	120,000	225,600	1.8800	0.881	0.881	0.900	0.881	0.881	255,949	0.8814	0.00%
2002-02-22	0	1.880	1.880	1.900	1.880	1.900	120,125	227,913	1.8973	0.881	0.881	0.891	0.881	0.891	256,216	0.8895	-2.59%
2002-02-21	0	1.930	-	1.950	1.900	1.930	318,042	607,328	1.9096	0.905	-	0.914	0.891	0.905	678,356	0.8953	1.58%
2002-02-20	0	1.900	-	-	1.890	1.900	107,000	203,270	1.8997	0.891	-	-	0.886	0.891	228,222	0.8907	1.06%
2002-02-19	0	1.880	-	1.950	-	-	0	0	-	0.881	-	0.914	-	-	0	-	0.00%
2002-02-18	0	1.880	-	1.950	-	-	0	0	-	0.881	-	0.914	-	-	0	-	0.00%
2002-02-15	0	1.880	-	1.960	1.850	1.880	40,000	74,600	1.8650	0.881	-	0.919	0.867	0.881	85,316	0.8744	3.87%
2002-02-11	0	1.810	-	-	-	-	0	0	-	0.849	-	-	-	-	0	-	0.00%
2002-02-08	0	1.810	1.810	1.950	1.810	1.810	1,111,000	2,077,450	1.8699	0.849	0.849	0.914	0.849	0.849	2,369,665	0.8767	-3.21%
2002-02-07	0	1.870	1.790	1.880	1.790	1.880	53,000	98,710	1.8625	0.877	0.839	0.881	0.839	0.881	113,044	0.8732	2.19%
2002-02-06	0	1.830	1.780	1.830	1.830	1.840	36,250	66,495	1.8343	0.858	0.835	0.858	0.858	0.863	77,318	0.8600	1.67%
2002-02-05	0	1.800	1.780	1.840	1.800	1.800	15,000	27,000	1.8000	0.844	0.835	0.863	0.844	0.844	31,994	0.8439	0.00%
2002-02-04	0	1.800	1.800	-	1.800	1.800	5,000	9,000	1.8000	0.844	0.844	-	0.844	0.844	10,665	0.8439	0.00%
2002-02-01	0	1.800	1.800	1.850	1.770	1.820	210,500	380,030	1.8054	0.844	0.844	0.867	0.830	0.853	448,978	0.8464	2.86%
2002-01-31	0	1.750	1.750	1.850	1.750	1.750	5,000	8,750	1.7500	0.820	0.820	0.867	0.820	0.820	10,665	0.8205	-2.78%
2002-01-30	0	1.800	1.750	1.880	-	-	0	0	-	0.844	0.820	0.881	-	-	0	-	0.00%
2002-01-29	0	1.800	1.790	-	1.750	1.800	42,000	74,660	1.7776	0.844	0.839	-	0.820	0.844	89,582	0.8334	0.00%
2002-01-28	0	1.800	1.800	1.850	1.800	1.810	59,352	107,293	1.8077	0.844	0.844	0.867	0.844	0.849	126,593	0.8475	-0.55%
2002-01-25	0	1.810	1.810	1.870	1.810	1.880	374,943	696,310	1.8571	0.849	0.849	0.877	0.849	0.881	799,721	0.8707	-3.21%
2002-01-24	0	1.870	1.870	1.930	1.870	1.880	36,496	68,343	1.8726	0.877	0.877	0.905	0.877	0.881	77,843	0.8780	0.54%
2002-01-23	0	1.860	1.860	1.890	1.860	1.870	35,000	65,150	1.8614	0.872	0.872	0.886	0.872	0.877	74,652	0.8727	-2.11%
2002-01-22	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
2002-01-21	0	1.900	-	1.920	1.900	1.980	30,500	58,165	1.9070	0.891	-	0.900	0.891	0.928	65,054	0.8941	1.06%
2002-01-18	0	1.880	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
2002-01-17	0	1.880	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
2002-01-16	0	1.880	-	-	1.880	1.880	31,500	59,180	1.8787	0.881	-	-	0.881	0.881	67,187	0.8808	-1.05%
2002-01-15	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
2002-01-14	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2002-01-11	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2002-01-10	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2002-01-09	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2002-01-08	0	1.900	-	-	1.900	1.900	5,000	9,500	1.9000	0.891	-	-	0.891	0.891	10,665	0.8908	0.00%
2002-01-07	0	1.900	-	1.960	-	-	0	0	-	0.891	-	0.919	-	-	0	-	0.00%
2002-01-04	0	1.900	-	-	-	-	4,947	9,053	1.8300	0.891	-	-	-	-	10,552	0.8580	0.00%
2002-01-03	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2002-01-02	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2001-12-31	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2001-12-28	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2001-12-27	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2001-12-24	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	-1.04%
2001-12-21	0	1.920	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-12-20	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-12-19	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-12-18	0	1.920	-	1.950	-	-	0	0	-	0.900	-	0.914	-	-	0	-	0.00%
2001-12-17	0	1.920	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-12-14	0	1.920	-	-	-	-	975	1,833	1.8800	0.900	-	-	-	-	2,080	0.8814	0.00%
2001-12-13	0	1.920	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-12-12	0	1.920	1.920	-	1.880	1.920	550,800	1,042,434	1.8926	0.900	0.900	-	0.881	0.900	1,174,808	0.8873	0.00%
2001-12-11	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-1.03%
2001-12-10	0	1.940	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-12-07	0	1.940	-	1.940	1.940	1.940	2,000	3,880	1.9400	0.910	-	0.910	0.910	0.910	4,266	0.9096	1.04%
2001-12-06	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-1.54%
2001-12-05	0	1.950	1.740	1.950	1.950	1.950	1,000	1,950	1.9500	0.914	0.816	0.914	0.914	0.914	2,133	0.9142	1.56%
2001-12-04	0	1.920	1.860	-	1.900	1.920	84,000	160,300	1.9083	0.900	0.872	-	0.891	0.900	179,165	0.8947	1.05%
2001-12-03	0	1.900	1.890	1.900	1.860	1.900	120,700	228,230	1.8909	0.891	0.886	0.891	0.872	0.891	257,443	0.8865	0.00%
2001-11-30	0	1.900	1.740	1.900	1.740	1.900	97,125	174,933	1.8011	0.891	0.816	0.891	0.816	0.891	207,159	0.8444	0.00%
2001-11-29	0	1.900	-	1.900	1.850	1.900	20,295	37,825	1.8638	0.891	-	0.891	0.867	0.891	43,287	0.8738	0.00%
2001-11-28	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
2001-11-27	0	1.900	-	1.900	1.880	1.900	24,000	45,200	1.8833	0.891	-	0.891	0.881	0.891	51,190	0.8830	0.00%
2001-11-26	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	-1.04%
2001-11-23	0	1.920	-	1.920	1.920	1.920	3,000	5,760	1.9200	0.900	-	0.900	0.900	0.900	6,399	0.9002	0.52%
2001-11-22	0	1.910	-	1.910	-	-	825	1,551	1.8800	0.895	-	0.895	-	-	1,760	0.8814	-1.55%
2001-11-21	0	1.940	-	1.940	1.940	1.940	3,000	5,820	1.9400	0.910	-	0.910	0.910	0.910	6,399	0.9096	0.00%
2001-11-20	0	1.940	1.820	1.970	1.900	1.950	21,250	40,883	1.9239	0.910	0.853	0.924	0.891	0.914	45,324	0.9020	0.52%
2001-11-19	0	1.930	-	1.930	1.890	1.950	20,750	39,508	1.9040	0.905	-	0.905	0.886	0.914	44,258	0.8927	1.58%
2001-11-16	0	1.900	1.900	-	1.890	1.900	7,000	13,270	1.8957	0.891	0.891	-	0.886	0.891	14,930	0.8888	2.15%
2001-11-15	0	1.860	-	1.870	1.860	1.860	2,000	3,720	1.8600	0.872	-	0.877	0.872	0.872	4,266	0.8720	1.64%
2001-11-14	0	1.830	-	1.830	1.830	1.830	2,000	3,660	1.8300	0.858	-	0.858	0.858	0.858	4,266	0.8580	0.55%
2001-11-13	0	1.820	-	1.820	1.830	1.830	2,000	3,660	1.8300	0.853	-	0.853	0.858	0.858	4,266	0.8580	1.68%
2001-11-12	0	1.790	-	-	1.760	1.810	71,000	126,590	1.7830	0.839	-	-	0.825	0.849	151,437	0.8359	3.47%
2001-11-09	0	1.730	-	1.730	1.700	1.730	125,775	213,949	1.7010	0.811	-	0.811	0.797	0.811	268,267	0.7975	0.58%
2001-11-08	0	1.720	-	1.720	1.720	1.720	3,000	5,160	1.7200	0.806	-	0.806	0.806	0.806	6,399	0.8064	1.18%
2001-11-07	0	1.700	-	1.700	1.700	1.700	2,000	3,400	1.7000	0.797	-	0.797	0.797	0.797	4,266	0.7970	0.00%
2001-11-06	0	1.700	1.700	-	-	-	0	0	-	0.797	0.797	-	-	-	0	-	2.41%
2001-11-05	0	1.660	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
2001-11-02	0	1.660	-	1.660	-	-	0	0	-	0.778	-	0.778	-	-	0	-	0.00%
2001-11-01	0	1.660	-	1.670	-	-	0	0	-	0.778	-	0.783	-	-	0	-	0.00%
2001-10-31	0	1.660	-	-	1.660	1.660	3,000	4,980	1.6600	0.778	-	-	0.778	0.778	6,399	0.7783	3.75%
2001-10-30	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2001-10-29	0	1.600	-	1.660	-	-	0	0	-	0.750	-	0.778	-	-	0	-	0.00%
2001-10-26	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2001-10-24	0	1.600	1.600	-	1.550	1.600	12,475	19,813	1.5882	0.750	0.750	-	0.727	0.750	26,608	0.7446	-0.62%
2001-10-23	0	1.610	-	1.620	1.610	1.620	94,025	152,178	1.6185	0.755	-	0.760	0.755	0.760	200,547	0.7588	0.62%
2001-10-22	0	1.600	-	1.620	1.600	1.600	16,000	25,600	1.6000	0.750	-	0.760	0.750	0.750	34,127	0.7501	-0.62%
2001-10-19	0	1.610	-	1.620	1.610	1.610	79,975	128,719	1.6095	0.755	-	0.760	0.755	0.755	170,580	0.7546	0.00%
2001-10-18	0	1.610	-	1.620	1.590	1.610	165,000	264,350	1.6021	0.755	-	0.760	0.745	0.755	351,931	0.7511	0.62%
2001-10-17	0	1.600	-	1.610	1.590	1.600	69,125	110,398	1.5971	0.750	-	0.755	0.745	0.750	147,438	0.7488	0.63%
2001-10-16	0	1.590	-	1.600	1.590	1.590	50,000	79,500	1.5900	0.745	-	0.750	0.745	0.745	106,646	0.7455	-1.24%
2001-10-15	0	1.610	-	1.620	1.590	1.610	295,000	472,000	1.6000	0.755	-	0.760	0.745	0.755	629,209	0.7501	0.62%
2001-10-12	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2001-10-11	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2001-10-10	0	1.600	1.510	1.640	1.560	1.600	159,260	248,331	1.5593	0.750	0.708	0.769	0.731	0.750	339,688	0.7311	3.23%
2001-10-09	0	1.550	-	1.560	-	-	45,000	69,750	1.5500	0.727	-	0.731	-	-	95,981	0.7267	0.00%
2001-10-08	0	1.550	-	1.550	-	-	0	0	-	0.727	-	0.727	-	-	0	-	-3.13%
2001-10-05	0	1.600	1.600	-	1.540	1.600	30,000	46,700	1.5567	0.750	0.750	-	0.722	0.750	63,987	0.7298	2.56%
2001-10-04	0	1.560	-	1.560	-	-	317	479	1.5110	0.731	-	0.731	-	-	676	0.7084	0.00%
2001-10-03	0	1.560	-	1.560	1.500	1.560	17,000	25,940	1.5259	0.731	-	0.731	0.703	0.731	36,260	0.7154	4.00%
2001-09-28	0	1.500	-	1.500	1.440	1.520	29,000	42,520	1.4662	0.703	-	0.703	0.675	0.713	61,854	0.6874	4.17%
2001-09-27	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-26	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-25	0	1.440	-	1.440	1.430	1.440	20,000	28,700	1.4350	0.675	-	0.675	0.670	0.675	42,658	0.6728	0.70%
2001-09-24	0	1.430	-	1.430	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-0.69%
2001-09-21	0	1.440	-	1.440	1.440	1.440	5,000	7,200	1.4400	0.675	-	0.675	0.675	0.675	10,665	0.6751	0.00%
2001-09-20	0	1.440	-	1.440	1.440	1.440	3,000	4,320	1.4400	0.675	-	0.675	0.675	0.675	6,399	0.6751	0.00%
2001-09-19	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-18	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-17	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-2.70%
2001-09-14	0	1.480	-	1.480	1.480	1.480	3,000	4,440	1.4800	0.694	-	0.694	0.694	0.694	6,399	0.6939	2.78%
2001-09-13	0	1.440	-	1.480	-	-	0	0	-	0.675	-	0.694	-	-	0	-	0.00%
2001-09-12	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2001-09-11	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-10	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-07	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-06	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-05	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2001-09-04	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-0.69%
2001-09-03	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2001-08-31	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2001-08-30	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2001-08-29	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2001-08-28	0	1.450	1.450	-	-	-	0	0	-	0.680	0.680	-	-	-	0	-	3.57%
2001-08-27	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-08-24	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-23	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-22	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-21	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-20	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2001-08-17	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-08-16	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-08-15	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-14	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-13	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-10	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-09	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-08	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-07	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
2001-08-06	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-03	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-08-02	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
2001-08-01	0	1.400	-	1.480	-	-	0	0	-	0.656	-	0.694	-	-	0	-	0.00%
2001-07-31	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-07-30	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
2001-07-27	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-07-26	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-07-24	0	1.400	-	1.430	-	-	0	0	-	0.656	-	0.670	-	-	0	-	0.00%
2001-07-23	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
2001-07-20	0	1.400	-	1.450	-	-	150,000	217,500	1.4500	0.656	-	0.680	-	-	319,937	0.6798	0.00%
2001-07-19	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-07-18	0	1.400	-	-	-	-	825	1,073	1.3006	0.656	-	-	-	-	1,760	0.6098	0.00%
2001-07-17	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-07-16	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-07-13	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-07-12	0	1.400	1.400	-	1.380	1.380	1,000	1,380	1.3800	0.656	0.656	-	0.647	0.647	2,133	0.6470	0.72%
2001-07-11	0	1.390	-	1.390	-	-	0	0	-	0.652	-	0.652	-	-	0	-	-0.71%
2001-07-10	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
2001-07-09	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2001-07-05	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2001-07-04	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2001-07-03	0	1.400	1.360	1.440	-	-	0	0	-	0.656	0.638	0.675	-	-	0	-	0.00%
2001-06-29	0	1.400	1.360	1.400	-	-	0	0	-	0.656	0.638	0.656	-	-	0	-	-2.10%
2001-06-28	0	1.430	-	1.470	-	-	0	0	-	0.670	-	0.689	-	-	0	-	0.00%
2001-06-27	0	1.430	-	1.450	-	-	0	0	-	0.670	-	0.680	-	-	0	-	0.00%
2001-06-26	0	1.430	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2001-06-22	0	1.430	1.430	1.460	1.430	1.430	1,647	2,316	1.4062	0.670	0.670	0.685	0.670	0.670	3,513	0.6593	0.00%
2001-06-21	0	1.430	1.430	-	1.430	1.430	2,552	3,622	1.4193	0.670	0.670	-	0.670	0.670	5,443	0.6654	0.00%
2001-06-20	0	1.430	1.430	1.470	1.430	1.430	2,063	2,946	1.4280	0.670	0.670	0.689	0.670	0.670	4,400	0.6695	0.00%
2001-06-19	0	1.430	1.430	1.470	-	-	0	0	-	0.670	0.670	0.689	-	-	0	-	0.00%
2001-06-18	0	1.430	1.430	-	1.430	1.430	2,000	2,860	1.4300	0.670	0.670	-	0.670	0.670	4,266	0.6704	0.00%
2001-06-15	0	1.430	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2001-06-14	0	1.430	1.420	-	-	-	0	0	-	0.670	0.666	-	-	-	0	-	0.00%
2001-06-13	0	1.430	1.430	-	1.430	1.430	4,125	5,893	1.4286	0.670	0.670	-	0.670	0.670	8,798	0.6698	-3.38%
2001-06-12	0	1.480	1.430	1.480	1.480	1.480	9,000	13,320	1.4800	0.694	0.670	0.694	0.694	0.694	19,196	0.6939	3.50%
2001-06-11	0	1.430	1.430	1.460	-	-	0	0	-	0.670	0.670	0.685	-	-	0	-	0.00%
2001-06-08	0	1.430	1.430	1.480	1.430	1.440	12,500	17,950	1.4360	0.670	0.670	0.694	0.670	0.675	26,661	0.6733	0.00%
2001-06-07	0	1.430	1.430	1.490	1.430	1.430	4,000	5,720	1.4300	0.670	0.670	0.699	0.670	0.670	8,532	0.6704	-1.38%
2001-06-06	0	1.450	1.430	1.470	1.430	1.450	130,000	187,900	1.4454	0.680	0.670	0.689	0.670	0.680	277,279	0.6777	1.40%
2001-06-05	0	1.430	1.430	1.470	1.430	1.430	23,250	33,233	1.4294	0.670	0.670	0.689	0.670	0.670	49,590	0.6702	0.00%
2001-06-04	0	1.430	1.430	-	1.430	1.430	23,413	33,460	1.4291	0.670	0.670	-	0.670	0.670	49,938	0.6700	-3.38%
2001-06-01	0	1.480	1.440	1.480	1.480	1.480	2,000	2,960	1.4800	0.694	0.675	0.694	0.694	0.694	4,266	0.6939	2.78%
2001-05-31	0	1.440	1.440	1.500	1.440	1.440	140,000	201,600	1.4400	0.675	0.675	0.703	0.675	0.675	298,608	0.6751	-1.37%
2001-05-30	0	1.460	1.460	1.500	-	-	0	0	-	0.685	0.685	0.703	-	-	0	-	0.69%
2001-05-29	0	1.450	1.450	1.520	1.450	1.480	82,030	120,215	1.4655	0.680	0.680	0.713	0.680	0.694	174,963	0.6871	-2.03%
2001-05-28	0	1.480	-	1.480	-	-	0	0	-	0.694	-	0.694	-	-	0	-	0.00%
2001-05-25	0	1.480	-	1.480	1.480	1.480	27,500	40,675	1.4791	0.694	-	0.694	0.694	0.694	58,655	0.6935	2.07%
2001-05-24	0	1.450	-	1.490	-	-	0	0	-	0.680	-	0.699	-	-	0	-	0.00%
2001-05-23	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2001-05-22	0	1.450	-	-	1.450	1.450	100,000	145,000	1.4500	0.680	-	-	0.680	0.680	213,291	0.6798	0.00%
2001-05-21	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2001-05-18	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2001-05-17	0	1.450	1.410	1.470	1.420	1.450	54,000	76,800	1.4222	0.680	0.661	0.689	0.666	0.680	115,177	0.6668	2.11%
2001-05-16	0	1.420	1.420	1.450	1.420	1.430	36,650	52,247	1.4256	0.666	0.666	0.680	0.666	0.670	78,171	0.6684	-2.07%
2001-05-15	0	1.450	1.450	1.500	1.450	1.470	2,841,725	4,122,015	1.4505	0.680	0.680	0.703	0.680	0.689	6,061,150	0.6801	0.00%
2001-05-14	0	1.450	1.450	-	1.450	1.450	3,000	4,350	1.4500	0.680	0.680	-	0.680	0.680	6,399	0.6798	3.57%
2001-05-11	0	1.400	1.350	1.400	1.350	1.400	13,975	18,918	1.3537	0.656	0.633	0.656	0.633	0.656	29,807	0.6347	3.70%
2001-05-10	0	1.350	1.350	1.400	1.350	1.350	21,030	28,389	1.3499	0.633	0.633	0.656	0.633	0.633	44,855	0.6329	0.00%
2001-05-09	0	1.350	1.200	1.350	-	-	0	0	-	0.633	0.563	0.633	-	-	0	-	-3.57%
2001-05-08	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2001-05-07	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2001-05-04	0	1.400	1.400	1.420	1.400	1.420	125,000	176,250	1.4100	0.656	0.656	0.666	0.656	0.666	266,614	0.6611	-4.11%
2001-05-03	0	1.460	-	1.480	-	-	0	0	-	0.685	-	0.694	-	-	0	-	0.00%
2001-05-02	0	1.460	-	1.510	-	-	0	0	-	0.685	-	0.708	-	-	0	-	0.00%
2001-04-27	0	1.460	1.450	1.460	1.460	1.460	2,000	2,920	1.4600	0.685	0.680	0.685	0.685	0.685	4,266	0.6845	3.55%
2001-04-26	0	1.410	-	1.410	1.410	1.410	2,000	2,820	1.4100	0.661	-	0.661	0.661	0.661	4,266	0.6611	2.17%
2001-04-25	0	1.380	-	1.400	-	-	0	0	-	0.647	-	0.656	-	-	0	-	0.00%
2001-04-24	0	1.380	-	1.400	-	-	0	0	-	0.647	-	0.656	-	-	0	-	0.00%
2001-04-23	0	1.380	-	1.480	-	-	0	0	-	0.647	-	0.694	-	-	0	-	0.00%
2001-04-20	0	1.380	-	1.500	-	-	0	0	-	0.647	-	0.703	-	-	0	-	0.00%
2001-04-19	0	1.380	1.200	1.380	-	-	544	734	1.3493	0.647	0.563	0.647	-	-	1,160	0.6326	-4.83%
2001-04-18	0	1.450	-	1.500	1.370	1.450	17,750	25,080	1.4130	0.680	-	0.703	0.642	0.680	37,859	0.6625	-2.68%
2001-04-17	0	1.490	-	1.520	1.490	1.520	42,125	63,721	1.5127	0.699	-	0.713	0.699	0.713	89,849	0.7092	1.36%
2001-04-12	0	1.470	-	1.500	1.470	1.470	6,000	8,820	1.4700	0.689	-	0.703	0.689	0.689	12,797	0.6892	0.00%
2001-04-11	0	1.470	-	1.500	-	-	7,200,000	10,440,000	1.4500	0.689	-	0.703	-	-	15,356,968	0.6798	0.00%
2001-04-10	0	1.470	-	1.470	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
2001-04-09	0	1.470	-	1.470	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
2001-04-06	0	1.470	-	1.470	-	-	6	9	1.5000	0.689	-	0.689	-	-	13	0.7033	-0.68%
2001-04-04	0	1.480	-	1.480	-	-	6,540	9,679	1.4800	0.694	-	0.694	-	-	13,949	0.6939	0.00%
2001-04-03	0	1.480	1.470	1.480	1.410	1.480	10,000	14,170	1.4170	0.694	0.689	0.694	0.661	0.694	21,329	0.6643	3.50%
2001-04-02	0	1.430	-	1.430	1.350	1.430	150,550	208,162	1.3827	0.670	-	0.670	0.633	0.670	321,110	0.6483	4.38%
2001-03-30	0	1.370	-	1.370	1.250	1.370	7,250	9,450	1.3034	0.642	-	0.642	0.586	0.642	15,464	0.6111	5.38%
2001-03-29	0	1.300	-	1.300	-	-	0	0	-	0.609	-	0.609	-	-	0	-	-2.99%
2001-03-28	0	1.340	-	1.340	-	-	0	0	-	0.628	-	0.628	-	-	0	-	-4.29%
2001-03-27	0	1.400	1.400	-	1.300	1.400	18,000	24,260	1.3478	0.656	0.656	-	0.609	0.656	38,392	0.6319	14.75%
2001-03-26	0	1.220	-	1.220	-	-	0	0	-	0.572	-	0.572	-	-	0	-	0.00%
2001-03-23	0	1.220	-	1.220	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-2.40%
2001-03-22	0	1.250	-	1.250	-	-	0	0	-	0.586	-	0.586	-	-	0	-	0.00%
2001-03-21	0	1.250	-	1.250	-	-	0	0	-	0.586	-	0.586	-	-	0	-	0.00%
2001-03-20	0	1.250	-	1.250	-	-	0	0	-	0.586	-	0.586	-	-	0	-	0.00%
2001-03-19	0	1.250	1.060	1.250	1.120	1.320	46,665	57,132	1.2243	0.586	0.497	0.586	0.525	0.619	99,532	0.5740	-3.85%
2001-03-16	0	1.300	-	1.300	-	-	0	0	-	0.609	-	0.609	-	-	0	-	0.00%
2001-03-15	0	1.300	-	1.300	-	-	0	0	-	0.609	-	0.609	-	-	0	-	0.00%
2001-03-14	0	1.300	-	1.300	-	-	0	0	-	0.609	-	0.609	-	-	0	-	0.00%
2001-03-13	0	1.300	1.290	1.300	1.200	1.300	17,750	21,623	1.2182	0.609	0.605	0.609	0.563	0.609	37,859	0.5711	-2.99%
2001-03-12	0	1.340	-	1.340	-	-	0	0	-	0.628	-	0.628	-	-	0	-	-2.90%
2001-03-09	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	0.00%
2001-03-08	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-1.43%
2001-03-07	0	1.400	1.390	1.400	1.280	1.400	5,000	6,730	1.3460	0.656	0.652	0.656	0.600	0.656	10,665	0.6311	7.69%
2001-03-06	0	1.300	-	1.300	-	-	4,000	5,000	1.2500	0.609	-	0.609	-	-	8,532	0.5861	-3.70%
2001-03-05	0	1.350	-	1.350	1.380	1.380	1,844	2,545	1.3802	0.633	-	0.633	0.647	0.647	3,933	0.6471	-0.74%
2001-03-02	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-2.86%
2001-03-01	0	1.400	1.390	1.400	1.130	1.400	72,083	90,454	1.2549	0.656	0.652	0.656	0.530	0.656	153,747	0.5883	0.00%
2001-02-28	0	1.400	1.390	1.400	1.300	1.400	34,000	45,900	1.3500	0.656	0.652	0.656	0.609	0.656	72,519	0.6329	6.06%
2001-02-27	0	1.320	-	1.350	-	-	0	0	-	0.619	-	0.633	-	-	0	-	0.00%
2001-02-26	0	1.320	-	1.350	-	-	0	0	-	0.619	-	0.633	-	-	0	-	0.00%
2001-02-23	0	1.320	-	1.330	-	-	0	0	-	0.619	-	0.624	-	-	0	-	0.00%
2001-02-22	0	1.320	-	1.320	-	-	0	0	-	0.619	-	0.619	-	-	0	-	-1.49%
2001-02-21	0	1.340	-	1.340	-	-	0	0	-	0.628	-	0.628	-	-	0	-	-0.74%
2001-02-20	0	1.350	-	1.360	-	-	0	0	-	0.633	-	0.638	-	-	0	-	0.00%
2001-02-19	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-3.57%
2001-02-16	0	1.400	1.390	1.400	1.120	1.400	60,925	76,541	1.2563	0.656	0.652	0.656	0.525	0.656	129,948	0.5890	7.69%
2001-02-15	0	1.300	1.290	1.300	-	-	0	0	-	0.609	0.605	0.609	-	-	0	-	-2.26%
2001-02-14	0	1.330	-	1.330	-	-	0	0	-	0.624	-	0.624	-	-	0	-	-1.48%
2001-02-13	0	1.350	-	1.350	1.300	1.350	2,000	2,650	1.3250	0.633	-	0.633	0.609	0.633	4,266	0.6212	5.47%
2001-02-12	0	1.280	-	1.280	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-3.76%
2001-02-09	0	1.330	-	1.330	-	-	0	0	-	0.624	-	0.624	-	-	0	-	-1.48%
2001-02-08	0	1.350	-	1.390	-	-	0	0	-	0.633	-	0.652	-	-	0	-	0.00%
2001-02-07	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-2.17%
2001-02-06	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	0.00%
2001-02-05	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-0.72%
2001-02-02	0	1.390	-	1.390	-	-	0	0	-	0.652	-	0.652	-	-	0	-	-2.11%
2001-02-01	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	-1.39%
2001-01-31	0	1.440	1.440	-	1.300	1.440	66,931	91,564	1.3680	0.675	0.675	-	0.609	0.675	142,758	0.6414	9.92%
2001-01-30	0	1.310	-	1.310	-	-	0	0	-	0.614	-	0.614	-	-	0	-	0.00%
2001-01-29	0	1.310	-	1.350	-	-	0	0	-	0.614	-	0.633	-	-	0	-	0.00%
2001-01-23	0	1.310	-	1.310	-	-	0	0	-	0.614	-	0.614	-	-	0	-	0.00%
2001-01-22	0	1.310	-	1.310	-	-	500	620	1.2400	0.614	-	0.614	-	-	1,066	0.5814	0.00%
2001-01-19	0	1.310	1.300	1.310	1.200	1.310	15,000	18,330	1.2220	0.614	0.609	0.614	0.563	0.614	31,994	0.5729	-3.68%
2001-01-18	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-2.86%
2001-01-17	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-01-16	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2001-01-15	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-0.71%
2001-01-12	0	1.410	1.410	-	1.220	1.410	83,125	109,426	1.3164	0.661	0.661	-	0.572	0.661	177,298	0.6172	6.82%
2001-01-11	0	1.320	-	1.320	-	-	0	0	-	0.619	-	0.619	-	-	0	-	-2.22%
2001-01-10	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-0.74%
2001-01-09	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-0.73%
2001-01-08	0	1.370	-	1.370	-	-	0	0	-	0.642	-	0.642	-	-	0	-	0.00%
2001-01-05	0	1.370	-	1.370	-	-	0	0	-	0.642	-	0.642	-	-	0	-	-0.72%
2001-01-04	0	1.380	-	1.390	-	-	0	0	-	0.647	-	0.652	-	-	0	-	0.00%
2001-01-03	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-0.72%
2001-01-02	0	1.390	-	1.390	1.400	1.400	5,553	7,752	1.3960	0.652	-	0.652	0.656	0.656	11,844	0.6545	-2.11%
2000-12-29	0	1.420	1.420	1.430	1.270	1.420	107,102	144,579	1.3499	0.666	0.666	0.670	0.595	0.666	228,439	0.6329	7.58%
2000-12-28	0	1.320	-	1.320	-	-	0	0	-	0.619	-	0.619	-	-	0	-	-2.94%
2000-12-27	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	0.00%
2000-12-22	0	1.360	-	1.360	-	-	412,500	660,000	1.6000	0.638	-	0.638	-	-	879,826	0.7501	-2.16%
2000-12-21	0	1.390	-	1.390	1.200	1.390	10,950	14,356	1.3111	0.652	-	0.652	0.563	0.652	23,355	0.6147	-0.71%
2000-12-20	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-0.71%
2000-12-19	0	1.410	-	1.410	1.360	1.410	47,348	65,266	1.3784	0.661	-	0.661	0.638	0.661	100,989	0.6463	1.44%
2000-12-18	0	1.390	-	1.390	1.350	1.390	10,125	13,820	1.3649	0.652	-	0.652	0.633	0.652	21,596	0.6399	2.96%
2000-12-15	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2000-12-14	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-2.88%
2000-12-13	0	1.390	-	1.400	1.360	1.390	35,000	48,050	1.3729	0.652	-	0.656	0.638	0.652	74,652	0.6437	0.72%
2000-12-12	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-4.83%
2000-12-11	0	1.450	1.300	1.460	1.000	1.480	68,329	86,971	1.2728	0.680	0.609	0.685	0.469	0.694	145,740	0.5968	11.54%
2000-12-08	0	1.300	-	1.300	-	-	0	0	-	0.609	-	0.609	-	-	0	-	-5.80%
2000-12-07	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-1.43%
2000-12-06	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-0.71%
2000-12-05	0	1.410	-	1.410	-	-	0	0	-	0.661	-	0.661	-	-	0	-	-0.70%
2000-12-04	0	1.420	-	1.440	-	-	0	0	-	0.666	-	0.675	-	-	0	-	0.00%
2000-12-01	0	1.420	-	1.440	-	-	0	0	-	0.666	-	0.675	-	-	0	-	0.00%
2000-11-30	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	-0.70%
2000-11-29	0	1.430	-	1.430	1.440	1.440	1,000	1,440	1.4400	0.670	-	0.670	0.675	0.675	2,133	0.6751	-0.69%
2000-11-28	0	1.440	-	1.440	-	-	148	200	1.3514	0.675	-	0.675	-	-	316	0.6336	0.00%
2000-11-27	0	1.440	-	1.440	1.450	1.450	10,000	14,500	1.4500	0.675	-	0.675	0.680	0.680	21,329	0.6798	2.13%
2000-11-24	0	1.410	-	1.420	-	-	0	0	-	0.661	-	0.666	-	-	0	-	0.00%
2000-11-23	0	1.410	-	1.430	-	-	0	0	-	0.661	-	0.670	-	-	0	-	0.00%
2000-11-22	0	1.410	1.410	-	1.370	1.370	16,125	22,083	1.3695	0.661	0.661	-	0.642	0.642	34,393	0.6421	2.92%
2000-11-21	0	1.370	-	1.380	1.370	1.370	3,000	4,110	1.3700	0.642	-	0.647	0.642	0.642	6,399	0.6423	-0.72%
2000-11-20	0	1.380	1.350	1.380	-	-	0	0	-	0.647	0.633	0.647	-	-	0	-	-0.72%
2000-11-17	0	1.390	-	1.430	-	-	0	0	-	0.652	-	0.670	-	-	0	-	0.00%
2000-11-16	0	1.390	-	1.450	-	-	0	0	-	0.652	-	0.680	-	-	0	-	0.00%
2000-11-15	0	1.390	1.400	-	1.370	1.400	38,000	52,560	1.3832	0.652	0.656	-	0.642	0.656	81,051	0.6485	-0.71%
2000-11-14	0	1.400	-	1.420	-	-	0	0	-	0.656	-	0.666	-	-	0	-	0.00%
2000-11-13	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-0.71%
2000-11-10	0	1.410	-	1.410	-	-	0	0	-	0.661	-	0.661	-	-	0	-	-0.70%
2000-11-09	0	1.420	1.420	-	1.300	1.420	50,000	68,680	1.3736	0.666	0.666	-	0.609	0.666	106,646	0.6440	2.90%
2000-11-08	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-2.82%
2000-11-07	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
2000-11-06	0	1.420	-	1.420	1.420	1.420	2,000	2,840	1.4200	0.666	-	0.666	0.666	0.666	4,266	0.6658	1.43%
2000-11-03	0	1.400	1.400	-	1.330	1.400	11,000	15,080	1.3709	0.656	0.656	-	0.624	0.656	23,462	0.6427	3.70%
2000-11-02	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2000-11-01	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2000-10-31	0	1.350	-	1.350	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-1.46%
2000-10-30	0	1.370	-	1.390	-	-	0	0	-	0.642	-	0.652	-	-	0	-	0.00%
2000-10-27	0	1.370	-	1.370	-	-	0	0	-	0.642	-	0.642	-	-	0	-	-3.52%
2000-10-26	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
2000-10-25	0	1.420	-	1.420	-	-	825	1,122	1.3600	0.666	-	0.666	-	-	1,760	0.6376	-1.39%
2000-10-24	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2000-10-23	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2000-10-20	0	1.440	-	1.440	1.450	1.450	50,945	73,814	1.4489	0.675	-	0.675	0.680	0.680	108,661	0.6793	0.00%
2000-10-19	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2000-10-18	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-17	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-16	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-13	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-12	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-11	0	1.440	-	1.450	-	-	0	0	-	0.675	-	0.680	-	-	0	-	0.00%
2000-10-10	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-09	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-05	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-04	0	1.440	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
2000-10-03	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-0.69%
2000-09-29	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-09-28	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-27	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-26	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2000-09-25	0	1.450	1.490	-	-	-	0	0	-	0.680	0.699	-	-	-	0	-	0.00%
2000-09-22	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-09-21	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-1.36%
2000-09-20	0	1.470	-	1.470	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
2000-09-19	0	1.470	-	1.470	-	-	0	0	-	0.689	-	0.689	-	-	0	-	-0.68%
2000-09-18	0	1.480	1.480	-	1.400	1.480	19,000	27,000	1.4211	0.694	0.694	-	0.656	0.694	40,525	0.6662	2.07%
2000-09-15	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-14	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-12	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-11	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-08	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-07	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-06	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-09-05	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-2.03%
2000-09-04	0	1.480	-	1.480	-	-	825	1,155	1.4000	0.694	-	0.694	-	-	1,760	0.6564	-0.67%
2000-09-01	0	1.490	-	1.490	-	-	0	0	-	0.699	-	0.699	-	-	0	-	-0.67%
2000-08-31	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-08-30	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-08-29	0	1.500	-	1.500	1.480	1.500	5,000	7,420	1.4840	0.703	-	0.703	0.694	0.703	10,665	0.6958	3.45%
2000-08-28	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-08-25	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-08-24	0	1.450	-	1.450	1.430	1.450	12,000	17,200	1.4333	0.680	-	0.680	0.670	0.680	25,595	0.6720	0.00%
2000-08-23	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-2.68%
2000-08-22	0	1.490	1.480	1.490	1.430	1.490	43,000	62,350	1.4500	0.699	0.694	0.699	0.670	0.699	91,715	0.6798	4.20%
2000-08-21	0	1.430	-	1.450	-	-	0	0	-	0.670	-	0.680	-	-	0	-	0.00%
2000-08-18	0	1.430	-	1.430	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2000-08-17	0	1.430	1.420	1.430	1.300	1.430	10,250	13,570	1.3239	0.670	0.666	0.670	0.609	0.670	21,862	0.6207	2.14%
2000-08-16	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-3.45%
2000-08-15	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2000-08-14	0	1.450	-	1.480	-	-	0	0	-	0.680	-	0.694	-	-	0	-	0.00%
2000-08-11	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-08-10	0	1.450	1.300	1.450	1.200	1.450	29,250	37,913	1.2962	0.680	0.609	0.680	0.563	0.680	62,388	0.6077	-0.68%
2000-08-09	0	1.460	-	1.460	-	-	0	0	-	0.685	-	0.685	-	-	0	-	0.00%
2000-08-08	0	1.460	-	1.460	-	-	0	0	-	0.685	-	0.685	-	-	0	-	0.00%
2000-08-07	0	1.460	-	1.460	-	-	0	0	-	0.685	-	0.685	-	-	0	-	0.00%
2000-08-04	0	1.460	-	1.500	-	-	0	0	-	0.685	-	0.703	-	-	0	-	0.00%
2000-08-03	0	1.460	-	1.500	-	-	0	0	-	0.685	-	0.703	-	-	0	-	0.00%
2000-08-02	0	1.460	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2000-08-01	0	1.460	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2000-07-31	0	1.460	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2000-07-28	0	1.460	-	1.480	-	-	0	0	-	0.685	-	0.694	-	-	0	-	0.00%
2000-07-27	0	1.460	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2000-07-26	0	1.460	-	1.520	-	-	0	0	-	0.685	-	0.713	-	-	0	-	0.00%
2000-07-25	0	1.460	-	1.520	-	-	0	0	-	0.685	-	0.713	-	-	0	-	0.00%
2000-07-24	0	1.460	-	1.500	-	-	0	0	-	0.685	-	0.703	-	-	0	-	0.00%
2000-07-21	0	1.460	-	1.520	1.460	1.460	4,704	6,826	1.4511	0.685	-	0.713	0.685	0.685	10,033	0.6803	-2.67%
2000-07-20	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-0.66%
2000-07-19	0	1.510	-	1.510	-	-	0	0	-	0.708	-	0.708	-	-	0	-	-0.66%
2000-07-18	0	1.520	-	1.520	1.520	1.520	1,000	1,520	1.5200	0.713	-	0.713	0.713	0.713	2,133	0.7126	1.33%
2000-07-17	0	1.500	1.500	-	-	-	0	0	-	0.703	0.703	-	-	-	0	-	1.35%
2000-07-14	0	1.480	1.480	-	1.440	1.440	3,000	4,320	1.4400	0.694	0.694	-	0.675	0.675	6,399	0.6751	5.71%
2000-07-13	0	1.400	1.400	-	1.340	1.410	53,946	73,758	1.3673	0.656	0.656	-	0.628	0.661	115,062	0.6410	-5.41%
2000-07-12	0	1.480	-	1.480	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-1.33%
2000-07-11	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-07-10	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-07-07	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-07-06	0	1.500	1.480	1.500	1.480	1.500	6,000	8,900	1.4833	0.703	0.694	0.703	0.694	0.703	12,797	0.6954	-1.96%
2000-07-05	0	1.530	-	1.530	-	-	0	0	-	0.717	-	0.717	-	-	0	-	-0.65%
2000-07-04	0	1.540	-	1.560	-	-	0	0	-	0.722	-	0.731	-	-	0	-	0.00%
2000-07-03	0	1.540	-	1.540	-	-	246	359	1.4593	0.722	-	0.722	-	-	525	0.6842	0.00%
2000-06-30	0	1.540	1.540	1.580	1.500	1.500	12,125	18,180	1.4994	0.722	0.722	0.741	0.703	0.703	25,862	0.7030	2.67%
2000-06-29	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-06-28	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-06-27	0	1.500	-	1.560	-	-	0	0	-	0.703	-	0.731	-	-	0	-	0.00%
2000-06-26	0	1.500	-	1.520	-	-	0	0	-	0.703	-	0.713	-	-	0	-	0.00%
2000-06-23	0	1.500	-	1.500	1.560	1.560	10,000	15,600	1.5600	0.703	-	0.703	0.731	0.731	21,329	0.7314	1.35%
2000-06-22	0	1.480	-	1.560	-	-	0	0	-	0.694	-	0.731	-	-	0	-	0.00%
2000-06-21	0	1.480	-	1.500	-	-	0	0	-	0.694	-	0.703	-	-	0	-	0.00%
2000-06-20	0	1.480	-	1.480	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-1.33%
2000-06-19	0	1.500	-	1.500	-	-	1,098	1,581	1.4399	0.703	-	0.703	-	-	2,342	0.6751	-1.32%
2000-06-16	0	1.520	-	1.530	1.520	1.520	1,000	1,520	1.5200	0.713	-	0.717	0.713	0.713	2,133	0.7126	2.70%
2000-06-15	0	1.480	-	1.500	-	-	0	0	-	0.694	-	0.703	-	-	0	-	0.00%
2000-06-14	0	1.480	-	1.480	1.500	1.500	50,503	75,739	1.4997	0.694	-	0.694	0.703	0.703	107,718	0.7031	-1.33%
2000-06-13	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-2.60%
2000-06-12	0	1.540	-	1.540	-	-	0	0	-	0.722	-	0.722	-	-	0	-	0.00%
2000-06-09	0	1.540	1.540	-	1.480	1.540	14,000	20,920	1.4943	0.722	0.722	-	0.694	0.722	29,861	0.7006	10.00%
2000-06-08	0	1.400	-	1.450	-	-	0	0	-	0.656	-	0.680	-	-	0	-	0.00%
2000-06-07	0	1.400	-	1.420	-	-	0	0	-	0.656	-	0.666	-	-	0	-	0.00%
2000-06-05	0	1.400	-	1.470	-	-	0	0	-	0.656	-	0.689	-	-	0	-	0.00%
2000-06-02	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2000-06-01	0	1.400	1.400	-	1.200	1.380	32,000	43,200	1.3500	0.656	0.656	-	0.563	0.647	68,253	0.6329	2.94%
2000-05-31	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-2.16%
2000-05-30	0	1.390	-	1.390	1.350	1.400	10,993	15,011	1.3655	0.652	-	0.652	0.633	0.656	23,447	0.6402	-0.71%
2000-05-29	0	1.400	-	1.400	1.380	1.400	10,000	13,900	1.3900	0.656	-	0.656	0.647	0.656	21,329	0.6517	-6.67%
2000-05-26	0	1.500	1.400	-	1.360	1.500	20,000	27,740	1.3870	0.703	0.656	-	0.638	0.703	42,658	0.6503	10.29%
2000-05-25	0	1.360	-	1.360	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-1.45%
2000-05-24	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-1.43%
2000-05-23	0	1.400	-	1.400	-	-	239,500	335,300	1.4000	0.656	-	0.656	-	-	510,832	0.6564	0.00%
2000-05-22	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-1.41%
2000-05-19	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
2000-05-18	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
2000-05-17	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	-1.39%
2000-05-16	0	1.440	-	1.440	1.440	1.440	20,000	28,800	1.4400	0.675	-	0.675	0.675	0.675	42,658	0.6751	0.00%
2000-05-15	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
2000-05-12	0	1.440	-	1.460	-	-	0	0	-	0.675	-	0.685	-	-	0	-	0.00%
2000-05-10	0	1.440	-	1.440	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-1.37%
2000-05-09	0	1.460	-	1.460	-	-	0	0	-	0.685	-	0.685	-	-	0	-	0.00%
2000-05-08	0	1.460	-	1.460	1.460	1.460	20,000	29,200	1.4600	0.685	-	0.685	0.685	0.685	42,658	0.6845	-2.67%
2000-05-05	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-05-04	0	1.500	-	1.520	-	-	0	0	-	0.703	-	0.713	-	-	0	-	0.00%
2000-05-03	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-05-02	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-04-28	0	1.500	-	1.540	-	-	0	0	-	0.703	-	0.722	-	-	0	-	0.00%
2000-04-27	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-04-26	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-04-25	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-04-20	0	1.500	1.500	-	1.400	1.400	3,000	4,200	1.4000	0.703	0.703	-	0.656	0.656	6,399	0.6564	7.14%
2000-04-19	0	1.400	-	1.400	1.400	1.400	2,000	2,800	1.4000	0.656	-	0.656	0.656	0.656	4,266	0.6564	-3.45%
2000-04-18	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-04-17	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-04-14	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-04-13	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-04-12	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-04-11	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-04-10	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-04-07	0	1.450	-	1.490	1.450	1.450	2,062	2,981	1.4457	0.680	-	0.699	0.680	0.680	4,398	0.6778	-2.03%
2000-04-06	0	1.480	-	-	-	-	0	0	-	0.694	-	-	-	-	0	-	0.00%
2000-04-05	0	1.480	-	1.480	-	-	0	0	-	0.694	-	0.694	-	-	0	-	0.00%
2000-04-03	0	1.480	1.480	-	1.380	1.400	16,455	22,692	1.3790	0.694	0.694	-	0.647	0.656	35,097	0.6465	5.71%
2000-03-31	0	1.400	1.330	1.450	1.400	1.590	296,200	430,906	1.4548	0.656	0.624	0.680	0.656	0.745	631,769	0.6821	-1.41%
2000-03-30	0	1.420	1.420	-	1.360	1.360	27,000	36,720	1.3600	0.666	0.666	-	0.638	0.638	57,589	0.6376	1.43%
2000-03-29	0	1.400	1.320	1.400	-	-	0	0	-	0.656	0.619	0.656	-	-	0	-	0.00%
2000-03-28	0	1.400	1.360	1.400	-	-	0	0	-	0.656	0.638	0.656	-	-	0	-	0.00%
2000-03-27	0	1.400	1.380	1.420	1.400	1.420	53,375	75,693	1.4181	0.656	0.647	0.666	0.656	0.666	113,844	0.6649	-4.11%
2000-03-24	0	1.460	-	1.460	1.460	1.460	2,000	2,920	1.4600	0.685	-	0.685	0.685	0.685	4,266	0.6845	-0.68%
2000-03-23	0	1.470	-	1.470	1.480	1.480	20,000	29,600	1.4800	0.689	-	0.689	0.694	0.694	42,658	0.6939	0.00%
2000-03-22	0	1.470	1.480	-	1.290	1.470	217,975	284,349	1.3045	0.689	0.694	-	0.605	0.689	464,922	0.6116	8.89%
2000-03-21	0	1.350	1.310	1.350	1.350	1.350	217,000	292,950	1.3500	0.633	0.614	0.633	0.633	0.633	462,842	0.6329	-4.93%
2000-03-20	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
2000-03-17	0	1.420	-	1.420	1.420	1.420	18,246	25,909	1.4200	0.666	-	0.666	0.666	0.666	38,917	0.6657	0.00%
2000-03-16	0	1.420	-	1.420	1.430	1.430	21,972	31,459	1.4318	0.666	-	0.666	0.670	0.670	46,864	0.6713	0.00%
2000-03-15	0	1.420	-	1.430	-	-	0	0	-	0.666	-	0.670	-	-	0	-	0.00%
2000-03-14	0	1.420	-	1.430	-	-	0	0	-	0.666	-	0.670	-	-	0	-	0.00%
2000-03-13	0	1.420	1.300	1.420	1.300	1.420	220,972	296,814	1.3432	0.666	0.609	0.666	0.609	0.666	471,314	0.6298	16.39%
2000-03-10	0	1.220	1.220	1.380	1.210	1.390	89,600	111,161	1.2406	0.572	0.572	0.647	0.567	0.652	191,109	0.5817	1.67%
2000-03-09	0	1.200	1.120	1.300	1.200	1.340	172,614	210,436	1.2191	0.563	0.525	0.609	0.563	0.628	368,171	0.5716	-8.40%
2000-03-08	0	1.310	1.300	1.310	1.300	1.320	106,000	139,620	1.3172	0.614	0.609	0.614	0.609	0.619	226,089	0.6175	-0.76%
2000-03-07	0	1.320	1.280	1.320	1.300	1.420	96,250	127,233	1.3219	0.619	0.600	0.619	0.609	0.666	205,293	0.6198	-12.00%
2000-03-06	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-03-03	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-03-02	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-03-01	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-02-29	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-02-28	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-02-25	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-02-24	0	1.500	-	1.500	1.500	1.500	3,000	4,500	1.5000	0.703	-	0.703	0.703	0.703	6,399	0.7033	-3.23%
2000-02-23	0	1.550	1.550	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.65%
2000-02-22	0	1.540	1.540	-	1.500	1.500	20,000	30,000	1.5000	0.722	0.722	-	0.703	0.703	42,658	0.7033	1.99%
2000-02-21	0	1.510	-	1.510	1.510	1.510	10,000	15,100	1.5100	0.708	-	0.708	0.708	0.708	21,329	0.7080	0.00%
2000-02-18	0	1.510	1.510	-	-	-	0	0	-	0.708	0.708	-	-	-	0	-	0.67%
2000-02-17	0	1.500	1.500	-	-	-	0	0	-	0.703	0.703	-	-	-	0	-	1.35%
2000-02-16	0	1.480	1.480	-	-	-	0	0	-	0.694	0.694	-	-	-	0	-	2.07%
2000-02-15	0	1.450	1.450	-	-	-	0	0	-	0.680	0.680	-	-	-	0	-	5.07%
2000-02-14	0	1.380	-	1.380	1.350	1.380	2,000	2,730	1.3650	0.647	-	0.647	0.633	0.647	4,266	0.6400	0.00%
2000-02-11	0	1.380	1.340	1.380	-	-	0	0	-	0.647	0.628	0.647	-	-	0	-	-1.43%
2000-02-10	0	1.400	1.350	1.400	1.200	1.400	112,040	153,992	1.3744	0.656	0.633	0.656	0.563	0.656	238,971	0.6444	-6.67%
2000-02-09	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-02-08	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-02-03	0	1.500	-	1.500	1.500	1.500	2,000	3,000	1.5000	0.703	-	0.703	0.703	0.703	4,266	0.7033	0.00%
2000-02-02	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-02-01	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-31	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-28	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-27	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-26	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-25	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-24	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-21	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-01-20	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-19	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-18	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-01-17	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-01-14	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-01-13	0	1.500	1.500	-	-	-	0	0	-	0.703	0.703	-	-	-	0	-	3.45%
2000-01-12	0	1.450	-	1.450	1.450	1.450	2,000	2,900	1.4500	0.680	-	0.680	0.680	0.680	4,266	0.6798	0.00%
2000-01-11	0	1.450	1.450	-	1.380	1.400	58,000	81,140	1.3990	0.680	0.680	-	0.647	0.656	123,709	0.6559	3.57%
2000-01-10	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
2000-01-07	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-1.41%
2000-01-06	0	1.420	-	1.420	-	-	0	0	-	0.666	-	0.666	-	-	0	-	-2.07%
2000-01-05	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-01-04	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2000-01-03	0	1.450	-	1.450	-	-	500	690	1.3800	0.680	-	0.680	-	-	1,066	0.6470	0.00%
1999-12-30	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-3.33%
1999-12-29	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-28	0	1.500	-	1.520	-	-	0	0	-	0.703	-	0.713	-	-	0	-	0.00%
1999-12-24	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-23	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-22	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-21	0	1.500	-	1.530	-	-	990	1,287	1.3000	0.703	-	0.717	-	-	2,112	0.6095	0.00%
1999-12-20	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-17	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
1999-12-16	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
1999-12-15	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-14	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-13	0	1.500	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
1999-12-10	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-09	0	1.500	-	1.500	-	-	9,478,111	14,217,167	1.5000	0.703	-	0.703	-	-	20,215,979	0.7033	0.00%
1999-12-08	0	1.500	-	1.530	-	-	0	0	-	0.703	-	0.717	-	-	0	-	0.00%
1999-12-07	0	1.500	-	1.500	-	-	500	700	1.4000	0.703	-	0.703	-	-	1,066	0.6564	0.00%
1999-12-06	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-03	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-12-02	0	1.500	-	1.530	-	-	0	0	-	0.703	-	0.717	-	-	0	-	0.00%
1999-12-01	0	1.500	-	1.550	-	-	0	0	-	0.703	-	0.727	-	-	0	-	0.00%
1999-11-30	0	1.500	-	1.530	-	-	0	0	-	0.703	-	0.717	-	-	0	-	0.00%
1999-11-29	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-1.32%
1999-11-26	0	1.520	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
1999-11-25	0	1.520	-	1.520	1.520	1.520	27,000	41,040	1.5200	0.713	-	0.713	0.713	0.713	57,589	0.7126	0.00%
1999-11-24	0	1.520	-	1.520	-	-	0	0	-	0.713	-	0.713	-	-	0	-	-0.65%
1999-11-23	0	1.530	-	1.540	-	-	0	0	-	0.717	-	0.722	-	-	0	-	0.00%
1999-11-22	0	1.530	-	1.550	-	-	0	0	-	0.717	-	0.727	-	-	0	-	0.00%
1999-11-19	0	1.530	-	1.550	-	-	0	0	-	0.717	-	0.727	-	-	0	-	0.00%
1999-11-18	0	1.530	1.520	1.530	1.530	1.530	3,000	4,590	1.5300	0.717	0.713	0.717	0.717	0.717	6,399	0.7173	2.00%
1999-11-17	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-11-16	0	1.500	1.500	-	1.440	1.500	30,000	43,380	1.4460	0.703	0.703	-	0.675	0.703	63,987	0.6779	8.70%
1999-11-15	0	1.380	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	0.00%
1999-11-12	0	1.380	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	0.00%
1999-11-11	0	1.380	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	0.00%
1999-11-10	0	1.380	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	0.00%
1999-11-09	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	0.00%
1999-11-08	0	1.380	-	1.410	-	-	0	0	-	0.647	-	0.661	-	-	0	-	0.00%
1999-11-05	0	1.380	-	1.380	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-0.72%
1999-11-04	0	1.390	-	1.390	-	-	0	0	-	0.652	-	0.652	-	-	0	-	-0.71%
1999-11-03	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-11-02	0	1.400	1.400	-	-	-	0	0	-	0.656	0.656	-	-	-	0	-	0.00%
1999-11-01	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-29	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-10-28	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-10-27	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-26	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-25	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-22	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-21	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
1999-10-20	0	1.400	-	1.440	-	-	0	0	-	0.656	-	0.675	-	-	0	-	0.00%
1999-10-19	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-15	0	1.400	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-10-14	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-10-13	0	1.400	-	1.400	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-3.45%
1999-10-12	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-10-11	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-10-08	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-10-07	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-10-06	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-10-05	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-10-04	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-09-30	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-09-29	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-09-28	0	1.450	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-09-27	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-09-24	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-09-23	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-09-22	0	1.450	-	1.450	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-3.33%
1999-09-21	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
1999-09-20	0	1.500	1.500	-	1.380	1.460	322,000	450,060	1.3977	0.703	0.703	-	0.647	0.685	686,798	0.6553	-3.23%
1999-09-17	0	1.550	-	1.550	-	-	0	0	-	0.727	-	0.727	-	-	0	-	0.00%
1999-09-15	0	1.550	-	1.550	-	-	0	0	-	0.727	-	0.727	-	-	0	-	-2.52%
1999-09-14	0	1.590	-	1.590	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
1999-09-13	0	1.590	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1999-09-10	0	1.590	1.590	-	1.590	1.590	10,000	15,900	1.5900	0.745	0.745	-	0.745	0.745	21,329	0.7455	0.63%
1999-09-09	0	1.580	1.580	-	1.580	1.580	8,306	13,105	1.5778	0.741	0.741	-	0.741	0.741	17,716	0.7397	-5.95%
1999-09-08	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	0.00%
1999-09-07	0	1.680	-	1.720	-	-	0	0	-	0.788	-	0.806	-	-	0	-	0.00%
1999-09-06	0	1.680	-	1.700	-	-	0	0	-	0.788	-	0.797	-	-	0	-	0.00%
1999-09-03	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	0.00%
1999-09-02	0	1.680	-	1.680	1.680	1.680	20,500	34,375	1.6768	0.788	-	0.788	0.788	0.788	43,725	0.7862	0.00%
1999-09-01	0	1.680	1.680	-	1.600	1.600	9,000	14,400	1.6000	0.788	0.788	-	0.750	0.750	19,196	0.7501	0.00%
1999-08-31	0	1.680	-	1.720	-	-	0	0	-	0.788	-	0.806	-	-	0	-	0.00%
1999-08-30	0	1.680	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1999-08-27	0	1.680	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1999-08-26	0	1.680	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1999-08-25	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	-5.62%
1999-08-24	0	1.780	-	1.800	1.780	1.780	25,000	44,500	1.7800	0.835	-	0.844	0.835	0.835	53,323	0.8345	0.00%
1999-08-23	0	1.780	-	1.820	-	-	0	0	-	0.835	-	0.853	-	-	0	-	0.00%
1999-08-20	0	1.780	-	1.780	1.800	1.800	30,000	54,000	1.8000	0.835	-	0.835	0.844	0.844	63,987	0.8439	-1.11%
1999-08-19	0	1.800	1.710	1.820	1.700	1.800	102,000	177,900	1.7441	0.844	0.802	0.853	0.797	0.844	217,557	0.8177	5.88%
1999-08-18	0	1.700	1.650	-	1.650	1.700	100,000	167,500	1.6750	0.797	0.774	-	0.774	0.797	213,291	0.7853	4.29%
1999-08-17	0	1.630	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	0.00%
1999-08-16	0	1.630	1.610	1.650	-	-	0	0	-	0.764	0.755	0.774	-	-	0	-	0.00%
1999-08-13	0	1.630	1.630	1.690	1.630	1.650	43,500	71,265	1.6383	0.764	0.764	0.792	0.764	0.774	92,782	0.7681	-0.61%
1999-08-12	0	1.640	-	-	1.640	1.640	12,000	19,680	1.6400	0.769	-	-	0.769	0.769	25,595	0.7689	2.50%
1999-08-11	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-08-10	0	1.600	-	-	1.600	1.600	25,000	40,000	1.6000	0.750	-	-	0.750	0.750	53,323	0.7501	-1.84%
1999-08-09	0	1.630	1.620	1.670	1.630	1.650	60,500	99,200	1.6397	0.764	0.760	0.783	0.764	0.774	129,041	0.7687	-5.78%
1999-08-06	0	1.730	-	1.750	-	-	12,000	20,400	1.7000	0.811	-	0.820	-	-	25,595	0.7970	0.00%
1999-08-05	0	1.730	1.680	1.750	1.700	1.730	30,000	51,600	1.7200	0.811	0.788	0.820	0.797	0.811	63,987	0.8064	1.76%
1999-08-04	0	1.700	1.680	-	-	-	0	0	-	0.797	0.788	-	-	-	0	-	0.00%
1999-08-03	0	1.700	1.660	1.740	1.590	1.700	147,875	247,423	1.6732	0.797	0.778	0.816	0.745	0.797	315,404	0.7845	6.92%
1999-08-02	0	1.590	1.590	-	-	-	0	0	-	0.745	0.745	-	-	-	0	-	0.00%
1999-07-30	0	1.590	1.590	1.650	1.590	1.590	2,500	3,930	1.5720	0.745	0.745	0.774	0.745	0.745	5,332	0.7370	-2.45%
1999-07-29	0	1.630	1.630	1.660	1.630	1.660	123,000	201,990	1.6422	0.764	0.764	0.778	0.764	0.778	262,348	0.7699	-1.81%
1999-07-28	0	1.660	1.630	1.660	1.600	1.660	75,862	122,660	1.6169	0.778	0.764	0.778	0.750	0.778	161,807	0.7581	3.75%
1999-07-27	0	1.600	1.580	1.600	1.540	1.600	171,250	270,085	1.5771	0.750	0.741	0.750	0.722	0.750	365,261	0.7394	2.56%
1999-07-26	0	1.560	1.530	1.560	1.530	1.580	211,012	329,634	1.5622	0.731	0.717	0.731	0.717	0.741	450,070	0.7324	-1.27%
1999-07-23	0	1.580	1.580	1.600	1.530	1.600	9,500	14,890	1.5674	0.741	0.741	0.750	0.717	0.750	20,263	0.7348	1.28%
1999-07-22	0	1.560	-	1.560	-	-	0	0	-	0.731	-	0.731	-	-	0	-	0.00%
1999-07-21	0	1.560	-	1.560	-	-	768	1,121	1.4596	0.731	-	0.731	-	-	1,638	0.6843	-1.27%
1999-07-20	0	1.580	-	1.600	-	-	0	0	-	0.741	-	0.750	-	-	0	-	0.00%
1999-07-19	0	1.580	-	1.600	-	-	0	0	-	0.741	-	0.750	-	-	0	-	0.00%
1999-07-16	0	1.580	-	1.620	-	-	0	0	-	0.741	-	0.760	-	-	0	-	0.00%
1999-07-15	0	1.580	-	1.620	-	-	0	0	-	0.741	-	0.760	-	-	0	-	0.00%
1999-07-14	0	1.580	1.580	1.620	1.580	1.580	5,000	7,900	1.5800	0.741	0.741	0.760	0.741	0.741	10,665	0.7408	2.60%
1999-07-13	0	1.540	1.540	1.580	1.400	1.540	23,750	34,638	1.4584	0.722	0.722	0.741	0.656	0.722	50,657	0.6838	6.21%
1999-07-12	0	1.450	1.400	-	1.450	1.450	5,000	7,250	1.4500	0.680	0.656	-	0.680	0.680	10,665	0.6798	-2.68%
1999-07-09	0	1.490	-	1.490	1.490	1.490	10,000	14,900	1.4900	0.699	-	0.699	0.699	0.699	21,329	0.6986	-2.61%
1999-07-08	0	1.530	1.490	-	-	-	0	0	-	0.717	0.699	-	-	-	0	-	0.00%
1999-07-07	0	1.530	1.530	1.640	1.530	1.530	6,950	10,558	1.5191	0.717	0.717	0.769	0.717	0.717	14,824	0.7122	-2.55%
1999-07-06	0	1.570	1.550	1.650	1.570	1.570	5,500	8,600	1.5636	0.736	0.727	0.774	0.736	0.736	11,731	0.7331	-2.48%
1999-07-05	0	1.610	1.570	1.610	1.610	1.610	11,000	17,710	1.6100	0.755	0.736	0.755	0.755	0.755	23,462	0.7548	0.62%
1999-07-02	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-06-30	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-06-29	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1999-06-28	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-06-25	0	1.600	-	1.640	-	-	0	0	-	0.750	-	0.769	-	-	0	-	0.00%
1999-06-24	0	1.600	-	1.640	-	-	0	0	-	0.750	-	0.769	-	-	0	-	0.00%
1999-06-23	0	1.600	1.600	-	1.500	1.560	143,717	216,680	1.5077	0.750	0.750	-	0.703	0.731	306,536	0.7069	0.63%
1999-06-22	0	1.590	-	1.590	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
1999-06-21	0	1.590	-	1.590	-	-	0	0	-	0.745	-	0.745	-	-	0	-	-0.62%
1999-06-17	0	1.600	1.600	-	1.600	1.600	1,000	1,600	1.6000	0.750	0.750	-	0.750	0.750	2,133	0.7501	0.00%
1999-06-16	0	1.600	-	1.600	-	-	325	501	1.5415	0.750	-	0.750	-	-	693	0.7227	0.00%
1999-06-15	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1999-06-14	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-06-11	0	1.600	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1999-06-10	0	1.600	-	1.640	-	-	0	0	-	0.750	-	0.769	-	-	0	-	0.00%
1999-06-09	0	1.600	-	1.600	1.600	1.600	20,250	32,375	1.5988	0.750	-	0.750	0.750	0.750	43,191	0.7496	0.63%
1999-06-08	0	1.590	-	1.590	1.590	1.630	44,000	70,920	1.6118	0.745	-	0.745	0.745	0.764	93,848	0.7557	-3.05%
1999-06-07	0	1.640	-	1.670	-	-	0	0	-	0.769	-	0.783	-	-	0	-	0.00%
1999-06-04	0	1.640	-	1.670	-	-	0	0	-	0.769	-	0.783	-	-	0	-	0.00%
1999-06-03	0	1.640	-	1.640	-	-	0	0	-	0.769	-	0.769	-	-	0	-	0.00%
1999-06-02	0	1.640	-	1.680	-	-	0	0	-	0.769	-	0.788	-	-	0	-	0.00%
1999-06-01	0	1.640	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
1999-05-31	0	1.640	-	1.680	-	-	0	0	-	0.769	-	0.788	-	-	0	-	0.00%
1999-05-28	0	1.640	1.610	-	1.600	1.640	13,000	21,000	1.6154	0.769	0.755	-	0.750	0.769	27,728	0.7574	1.86%
1999-05-27	0	1.610	1.600	-	1.610	1.610	15,000	24,150	1.6100	0.755	0.750	-	0.755	0.755	31,994	0.7548	0.00%
1999-05-26	0	1.610	1.610	-	1.610	1.610	32,000	51,520	1.6100	0.755	0.755	-	0.755	0.755	68,253	0.7548	-1.23%
1999-05-25	0	1.630	1.630	-	1.630	1.630	10,000	16,300	1.6300	0.764	0.764	-	0.764	0.764	21,329	0.7642	0.00%
1999-05-24	0	1.630	1.610	1.650	-	-	0	0	-	0.764	0.755	0.774	-	-	0	-	0.00%
1999-05-21	0	1.630	1.630	1.660	1.630	1.650	129,195	211,652	1.6382	0.764	0.764	0.778	0.764	0.774	275,562	0.7681	0.62%
1999-05-20	0	1.620	1.600	-	-	-	0	0	-	0.760	0.750	-	-	-	0	-	0.00%
1999-05-19	0	1.620	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1999-05-18	0	1.620	-	1.650	-	-	0	0	-	0.760	-	0.774	-	-	0	-	0.00%
1999-05-17	0	1.620	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1999-05-14	0	1.620	-	1.660	-	-	0	0	-	0.760	-	0.778	-	-	0	-	0.00%
1999-05-13	0	1.620	-	1.630	-	-	0	0	-	0.760	-	0.764	-	-	0	-	0.00%
1999-05-12	0	1.620	-	1.630	-	-	0	0	-	0.760	-	0.764	-	-	0	-	0.00%
1999-05-11	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1999-05-10	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1999-05-07	0	1.620	-	1.640	-	-	0	0	-	0.760	-	0.769	-	-	0	-	0.00%
1999-05-06	0	1.620	-	1.620	1.600	1.620	22,000	35,440	1.6109	0.760	-	0.760	0.750	0.760	46,924	0.7553	2.53%
1999-05-05	0	1.580	-	1.600	1.550	1.580	30,000	46,950	1.5650	0.741	-	0.750	0.727	0.741	63,987	0.7337	2.60%
1999-05-04	0	1.540	1.450	1.540	-	-	0	0	-	0.722	0.680	0.722	-	-	0	-	0.00%
1999-05-03	0	1.540	1.500	1.570	-	-	0	0	-	0.722	0.703	0.736	-	-	0	-	0.00%
1999-04-30	0	1.540	1.450	1.580	-	-	0	0	-	0.722	0.680	0.741	-	-	0	-	0.00%
1999-04-29	0	1.540	1.450	1.580	-	-	0	0	-	0.722	0.680	0.741	-	-	0	-	0.00%
1999-04-28	0	1.540	1.540	-	1.420	1.450	35,000	50,200	1.4343	0.722	0.722	-	0.666	0.680	74,652	0.6725	5.48%
1999-04-27	0	1.460	1.540	1.550	1.450	1.490	73,500	107,350	1.4605	0.685	0.722	0.727	0.680	0.699	156,769	0.6848	-9.88%
1999-04-26	0	1.620	1.620	-	1.480	1.480	4,126	6,099	1.4782	0.760	0.760	-	0.694	0.694	8,800	0.6930	0.00%
1999-04-23	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-0.61%
1999-04-22	0	1.630	1.630	1.640	1.450	1.600	109,000	167,350	1.5353	0.764	0.764	0.769	0.680	0.750	232,487	0.7198	-0.61%
1999-04-21	0	1.640	-	1.640	-	-	0	0	-	0.769	-	0.769	-	-	0	-	0.00%
1999-04-20	0	1.640	-	1.640	-	-	0	0	-	0.769	-	0.769	-	-	0	-	0.00%
1999-04-19	0	1.640	-	1.640	-	-	0	0	-	0.769	-	0.769	-	-	0	-	-1.80%
1999-04-16	0	1.670	-	1.670	-	-	0	0	-	0.783	-	0.783	-	-	0	-	-0.60%
1999-04-15	0	1.680	1.680	-	-	-	0	0	-	0.788	0.788	-	-	-	0	-	2.44%
1999-04-14	0	1.640	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
1999-04-13	0	1.640	-	1.680	-	-	0	0	-	0.769	-	0.788	-	-	0	-	0.00%
1999-04-12	0	1.640	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
1999-04-09	0	1.640	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
1999-04-08	0	1.640	1.640	-	-	-	0	0	-	0.769	0.769	-	-	-	0	-	1.23%
1999-04-07	0	1.620	-	1.650	-	-	0	0	-	0.760	-	0.774	-	-	0	-	0.00%
1999-04-01	0	1.620	1.620	-	1.540	1.540	3,575	5,443	1.5225	0.760	0.760	-	0.722	0.722	7,625	0.7138	1.25%
1999-03-31	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-1.23%
1999-03-30	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1999-03-29	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1999-03-26	0	1.620	-	1.640	-	-	0	0	-	0.760	-	0.769	-	-	0	-	0.00%
1999-03-25	0	1.620	-	1.640	-	-	0	0	-	0.760	-	0.769	-	-	0	-	0.00%
1999-03-24	0	1.620	-	1.620	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-1.82%
1999-03-23	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-1.79%
1999-03-22	0	1.680	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1999-03-19	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	-1.18%
1999-03-18	0	1.700	1.700	-	-	-	0	0	-	0.797	0.797	-	-	-	0	-	3.03%
1999-03-17	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-03-16	0	1.650	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
1999-03-15	0	1.650	-	1.680	-	-	0	0	-	0.774	-	0.788	-	-	0	-	0.00%
1999-03-12	0	1.650	-	1.680	-	-	0	0	-	0.774	-	0.788	-	-	0	-	0.00%
1999-03-11	0	1.650	-	1.680	-	-	0	0	-	0.774	-	0.788	-	-	0	-	0.00%
1999-03-10	0	1.650	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
1999-03-09	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-03-08	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-03-05	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-03-04	0	1.650	-	1.650	-	-	6,386,409	10,601,439	1.6600	0.774	-	0.774	-	-	13,621,650	0.7783	0.00%
1999-03-03	0	1.650	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
1999-03-02	0	1.650	-	1.650	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-03-01	0	1.650	-	1.650	1.660	1.660	6,388,409	10,604,759	1.6600	0.774	-	0.774	0.778	0.778	13,625,916	0.7783	5.77%
1999-02-26	0	1.560	-	1.560	-	-	0	0	-	0.731	-	0.731	-	-	0	-	-0.64%
1999-02-25	0	1.570	-	1.570	1.540	1.570	2,000	3,110	1.5550	0.736	-	0.736	0.722	0.736	4,266	0.7291	4.67%
1999-02-24	0	1.500	-	1.520	1.500	1.520	30,000	45,300	1.5100	0.703	-	0.713	0.703	0.713	63,987	0.7080	-3.23%
1999-02-23	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-22	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-19	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-15	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-12	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-11	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-10	0	1.550	-	-	-	-	0	0	-	0.727	-	-	-	-	0	-	0.00%
1999-02-09	0	1.550	-	1.550	-	-	0	0	-	0.727	-	0.727	-	-	0	-	0.00%
1999-02-08	0	1.550	-	1.550	-	-	0	0	-	0.727	-	0.727	-	-	0	-	-1.90%
1999-02-05	0	1.580	1.580	-	-	-	0	0	-	0.741	0.741	-	-	-	0	-	2.60%
1999-02-04	0	1.540	-	-	-	-	0	0	-	0.722	-	-	-	-	0	-	0.00%
1999-02-03	0	1.540	-	1.580	-	-	0	0	-	0.722	-	0.741	-	-	0	-	0.00%
1999-02-02	0	1.540	-	-	-	-	0	0	-	0.722	-	-	-	-	0	-	0.00%
1999-02-01	0	1.540	1.540	-	1.510	1.540	20,000	30,500	1.5250	0.722	0.722	-	0.708	0.722	42,658	0.7150	4.76%
1999-01-29	0	1.470	1.470	-	-	-	0	0	-	0.689	0.689	-	-	-	0	-	2.80%
1999-01-28	0	1.430	1.390	1.430	1.400	1.430	40,000	56,390	1.4098	0.670	0.652	0.670	0.656	0.670	85,316	0.6610	-4.03%
1999-01-27	0	1.490	-	1.490	1.500	1.500	50,000	75,000	1.5000	0.699	-	0.699	0.703	0.703	106,646	0.7033	-6.88%
1999-01-26	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-3.61%
1999-01-25	0	1.660	-	1.660	1.660	1.660	20,000	33,200	1.6600	0.778	-	0.778	0.778	0.778	42,658	0.7783	0.00%
1999-01-22	0	1.660	-	1.660	1.660	1.660	20,000	33,200	1.6600	0.778	-	0.778	0.778	0.778	42,658	0.7783	-2.35%
1999-01-21	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
1999-01-20	0	1.700	-	1.700	1.600	1.700	125,976	208,081	1.6518	0.797	-	0.797	0.750	0.797	268,696	0.7744	3.66%
1999-01-19	0	1.640	-	1.640	-	-	0	0	-	0.769	-	0.769	-	-	0	-	-2.38%
1999-01-18	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	-2.33%
1999-01-15	0	1.720	-	1.750	1.720	1.720	2,000	3,440	1.7200	0.806	-	0.820	0.806	0.806	4,266	0.8064	2.38%
1999-01-14	0	1.680	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1999-01-13	0	1.680	-	1.680	-	-	0	0	-	0.788	-	0.788	-	-	0	-	-0.59%
1999-01-12	0	1.690	-	1.690	1.690	1.690	14,000	23,660	1.6900	0.792	-	0.792	0.792	0.792	29,861	0.7923	-2.31%
1999-01-11	0	1.730	-	1.730	1.750	1.750	16,825	29,320	1.7426	0.811	-	0.811	0.820	0.820	35,886	0.8170	-0.57%
1999-01-08	0	1.740	-	1.740	1.780	1.780	5,000	8,900	1.7800	0.816	-	0.816	0.835	0.835	10,665	0.8345	-0.57%
1999-01-07	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1999-01-06	0	1.750	-	1.750	-	-	28,000	49,000	1.7500	0.820	-	0.820	-	-	59,722	0.8205	0.00%
1999-01-05	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1999-01-04	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-31	0	1.750	-	1.750	1.780	1.800	3,000	5,380	1.7933	0.820	-	0.820	0.835	0.844	6,399	0.8408	2.94%
1998-12-30	0	1.700	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
1998-12-29	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
1998-12-28	0	1.700	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
1998-12-24	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-2.86%
1998-12-23	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-22	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-21	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-18	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-17	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-16	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-12-15	0	1.750	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1998-12-14	0	1.750	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1998-12-11	0	1.750	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1998-12-10	0	1.750	1.700	1.750	-	-	0	0	-	0.820	0.797	0.820	-	-	0	-	-2.78%
1998-12-09	0	1.800	-	1.800	-	-	0	0	-	0.844	-	0.844	-	-	0	-	0.00%
1998-12-08	0	1.800	-	1.800	-	-	0	0	-	0.844	-	0.844	-	-	0	-	-2.70%
1998-12-07	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	-1.07%
1998-12-04	0	1.870	1.870	1.880	1.730	1.890	13,000	23,450	1.8038	0.877	0.877	0.881	0.811	0.886	27,728	0.8457	14.72%
1998-12-03	0	1.630	1.630	-	1.560	1.560	1,000	1,560	1.5600	0.764	0.764	-	0.731	0.731	2,133	0.7314	1.87%
1998-12-02	0	1.600	-	1.600	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-5.33%
1998-12-01	0	1.690	-	1.690	-	-	0	0	-	0.792	-	0.792	-	-	0	-	-1.74%
1998-11-30	0	1.720	-	1.720	1.720	1.720	10,000	17,200	1.7200	0.806	-	0.806	0.806	0.806	21,329	0.8064	-4.44%
1998-11-27	0	1.800	-	1.800	-	-	0	0	-	0.844	-	0.844	-	-	0	-	-0.55%
1998-11-26	0	1.810	-	1.810	-	-	0	0	-	0.849	-	0.849	-	-	0	-	-2.16%
1998-11-25	0	1.850	-	1.850	-	-	500	850	1.7000	0.867	-	0.867	-	-	1,066	0.7970	0.00%
1998-11-24	0	1.850	-	1.870	-	-	0	0	-	0.867	-	0.877	-	-	0	-	0.00%
1998-11-23	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-20	0	1.850	-	1.850	1.850	1.850	31,000	57,350	1.8500	0.867	-	0.867	0.867	0.867	66,120	0.8674	0.00%
1998-11-19	0	1.850	-	-	-	-	0	0	-	0.867	-	-	-	-	0	-	0.00%
1998-11-18	0	1.850	-	1.870	-	-	0	0	-	0.867	-	0.877	-	-	0	-	0.00%
1998-11-17	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-16	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-13	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-12	0	1.850	-	1.870	-	-	0	0	-	0.867	-	0.877	-	-	0	-	0.00%
1998-11-11	0	1.850	-	-	-	-	0	0	-	0.867	-	-	-	-	0	-	0.00%
1998-11-10	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-09	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-06	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-05	0	1.850	-	1.850	-	-	0	0	-	0.867	-	0.867	-	-	0	-	0.00%
1998-11-04	0	1.850	-	1.870	-	-	0	0	-	0.867	-	0.877	-	-	0	-	0.00%
1998-11-03	0	1.850	-	1.890	-	-	0	0	-	0.867	-	0.886	-	-	0	-	0.00%
1998-11-02	0	1.850	-	1.850	1.850	1.850	5,000	9,250	1.8500	0.867	-	0.867	0.867	0.867	10,665	0.8674	-1.60%
1998-10-30	0	1.880	-	1.880	-	-	0	0	-	0.881	-	0.881	-	-	0	-	0.00%
1998-10-29	0	1.880	1.880	1.900	1.880	1.880	4,125	7,748	1.8783	0.881	0.881	0.891	0.881	0.881	8,798	0.8806	-1.05%
1998-10-27	0	1.900	-	1.900	1.900	1.900	2,000	3,800	1.9000	0.891	-	0.891	0.891	0.891	4,266	0.8908	0.53%
1998-10-26	0	1.890	-	1.890	-	-	0	0	-	0.886	-	0.886	-	-	0	-	-0.53%
1998-10-23	0	1.900	1.860	1.900	-	-	0	0	-	0.891	0.872	0.891	-	-	0	-	0.00%
1998-10-22	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-21	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1998-10-20	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-19	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-16	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-15	0	1.900	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1998-10-14	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-13	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-12	0	1.900	-	1.900	-	-	69,227	124,609	1.8000	0.891	-	0.891	-	-	147,655	0.8439	0.00%
1998-10-09	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-08	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-07	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-10-05	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-09-30	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1998-09-29	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	-1.04%
1998-09-28	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1998-09-25	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-0.52%
1998-09-24	0	1.930	-	1.940	-	-	0	0	-	0.905	-	0.910	-	-	0	-	0.00%
1998-09-23	0	1.930	-	1.930	-	-	0	0	-	0.905	-	0.905	-	-	0	-	-1.03%
1998-09-22	0	1.950	-	1.950	-	-	0	0	-	0.914	-	0.914	-	-	0	-	0.00%
1998-09-21	0	1.950	-	1.950	-	-	0	0	-	0.914	-	0.914	-	-	0	-	-0.51%
1998-09-18	0	1.960	1.960	-	-	-	0	0	-	0.919	0.919	-	-	-	0	-	2.08%
1998-09-17	0	1.920	-	1.920	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-0.52%
1998-09-16	0	1.930	-	1.930	1.930	1.930	8,099	15,626	1.9294	0.905	-	0.905	0.905	0.905	17,274	0.9046	-1.03%
1998-09-15	0	1.950	1.960	2.000	1.740	1.960	192,500	355,445	1.8465	0.914	0.919	0.938	0.816	0.919	410,586	0.8657	4.84%
1998-09-14	0	1.860	1.850	1.860	1.630	1.860	271,250	468,510	1.7272	0.872	0.867	0.872	0.764	0.872	578,552	0.8098	7.51%
1998-09-11	0	1.730	1.690	1.730	-	-	0	0	-	0.811	0.792	0.811	-	-	0	-	-2.26%
1998-09-10	0	1.770	1.760	1.770	1.700	1.770	54,990	95,378	1.7345	0.830	0.825	0.830	0.797	0.830	117,289	0.8132	-6.84%
1998-09-09	0	1.900	1.900	1.930	1.700	1.900	120,000	218,000	1.8167	0.891	0.891	0.905	0.797	0.891	255,949	0.8517	11.76%
1998-09-08	0	1.700	-	1.740	-	-	0	0	-	0.797	-	0.816	-	-	0	-	0.00%
1998-09-07	0	1.700	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
1998-09-04	0	1.700	-	1.710	-	-	0	0	-	0.797	-	0.802	-	-	0	-	0.00%
1998-09-03	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-1.16%
1998-09-02	0	1.720	-	1.720	-	-	0	0	-	0.806	-	0.806	-	-	0	-	-1.15%
1998-09-01	0	1.740	-	1.740	1.750	1.750	30,409	53,236	1.7507	0.816	-	0.816	0.820	0.820	64,860	0.8208	-2.79%
1998-08-31	0	1.790	-	1.790	1.790	1.790	22,783	40,706	1.7867	0.839	-	0.839	0.839	0.839	48,594	0.8377	-5.29%
1998-08-28	0	1.890	1.880	1.890	1.680	1.900	164,000	289,040	1.7624	0.886	0.881	0.886	0.788	0.891	349,798	0.8263	8.00%
1998-08-27	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-5.91%
1998-08-26	0	1.860	1.860	-	-	-	0	0	-	0.872	0.872	-	-	-	0	-	9.41%
1998-08-25	0	1.700	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
1998-08-24	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
1998-08-21	0	1.700	-	1.700	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-2.86%
1998-08-20	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-08-19	0	1.750	-	1.750	-	-	23,760	40,630	1.7100	0.820	-	0.820	-	-	50,678	0.8017	0.00%
1998-08-18	0	1.750	-	1.750	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-1.69%
1998-08-14	0	1.780	-	1.780	-	-	0	0	-	0.835	-	0.835	-	-	0	-	-1.11%
1998-08-13	0	1.800	-	1.800	-	-	0	0	-	0.844	-	0.844	-	-	0	-	0.00%
1998-08-12	0	1.800	-	1.800	-	-	0	0	-	0.844	-	0.844	-	-	0	-	-3.23%
1998-08-11	0	1.860	-	1.860	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-0.53%
1998-08-10	0	1.870	-	1.870	-	-	0	0	-	0.877	-	0.877	-	-	0	-	-1.58%
1998-08-07	0	1.900	-	1.880	-	-	0	0	-	0.891	-	0.881	-	-	0	-	-2.06%
1998-08-06	0	1.940	-	1.940	1.940	1.940	50,098	97,180	1.9398	0.910	-	0.910	0.910	0.910	106,855	0.9095	0.00%
1998-08-05	0	1.940	1.940	1.980	1.500	1.940	321,223	558,133	1.7375	0.910	0.910	0.928	0.703	0.910	685,140	0.8146	29.33%
1998-08-04	0	1.500	1.370	1.500	1.410	1.520	101,625	149,759	1.4736	0.703	0.642	0.703	0.661	0.713	216,757	0.6909	0.00%
1998-08-03	0	1.500	-	1.500	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-21.05%
1998-07-31	0	1.900	1.890	1.900	1.890	1.980	23,325	44,348	1.9013	0.891	0.886	0.891	0.886	0.928	49,750	0.8914	-1.55%
1998-07-30	0	1.930	-	1.930	-	-	0	0	-	0.905	-	0.905	-	-	0	-	-0.52%
1998-07-29	0	1.940	-	1.940	-	-	0	0	-	0.910	-	0.910	-	-	0	-	-1.02%
1998-07-28	0	1.960	1.950	1.960	1.900	1.960	12,125	23,271	1.9193	0.919	0.914	0.919	0.891	0.919	25,862	0.8998	0.00%
1998-07-27	0	1.960	-	1.970	-	-	0	0	-	0.919	-	0.924	-	-	0	-	0.00%
1998-07-24	0	1.960	-	1.960	-	-	0	0	-	0.919	-	0.919	-	-	0	-	0.00%
1998-07-23	0	1.960	-	1.960	-	-	0	0	-	0.919	-	0.919	-	-	0	-	0.00%
1998-07-22	0	1.960	-	1.960	-	-	0	0	-	0.919	-	0.919	-	-	0	-	-1.01%
1998-07-21	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	-1.00%
1998-07-20	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-07-17	0	2.000	-	2.000	-	-	162	308	1.9012	0.938	-	0.938	-	-	346	0.8914	0.00%
1998-07-16	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-07-15	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-07-14	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-07-13	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-07-10	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	-2.44%
1998-07-09	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
1998-07-08	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
1998-07-07	0	2.050	-	2.075	-	-	0	0	-	0.961	-	0.973	-	-	0	-	0.00%
1998-07-06	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
1998-07-03	0	2.050	-	2.100	-	-	0	0	-	0.961	-	0.985	-	-	0	-	0.00%
1998-07-02	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
1998-06-30	0	2.050	-	2.075	-	-	0	0	-	0.961	-	0.973	-	-	0	-	0.00%
1998-06-29	0	2.050	-	2.075	-	-	0	0	-	0.961	-	0.973	-	-	0	-	0.00%
1998-06-26	0	2.050	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
1998-06-25	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	0.00%
1998-06-24	0	2.050	-	2.100	-	-	0	0	-	0.961	-	0.985	-	-	0	-	0.00%
1998-06-23	0	2.050	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
1998-06-22	0	2.050	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
1998-06-19	0	2.050	2.025	2.050	1.900	2.050	7,575	15,199	2.0065	0.961	0.949	0.961	0.891	0.961	16,157	0.9407	2.50%
1998-06-18	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	-4.76%
1998-06-17	0	2.100	2.100	-	1.900	2.100	131,238	254,582	1.9398	0.985	0.985	-	0.891	0.985	279,919	0.9095	7.69%
1998-06-16	0	1.950	-	1.950	-	-	0	0	-	0.914	-	0.914	-	-	0	-	0.00%
1998-06-15	0	1.950	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	0.00%
1998-06-12	0	1.950	-	1.950	-	-	0	0	-	0.914	-	0.914	-	-	0	-	-1.52%
1998-06-11	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1998-06-10	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1998-06-09	0	1.980	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
1998-06-08	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	-0.50%
1998-06-05	0	1.990	-	1.990	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-0.50%
1998-06-04	0	2.000	2.000	-	1.930	2.000	61,625	119,586	1.9405	0.938	0.938	-	0.905	0.938	131,441	0.9098	2.56%
1998-06-03	0	1.950	-	1.960	-	-	0	0	-	0.914	-	0.919	-	-	0	-	0.00%
1998-06-02	0	1.950	-	1.950	-	-	0	0	-	0.914	-	0.914	-	-	0	-	-1.02%
1998-06-01	0	1.970	-	1.980	-	-	0	0	-	0.924	-	0.928	-	-	0	-	0.00%
1998-05-29	0	1.970	-	1.990	-	-	0	0	-	0.924	-	0.933	-	-	0	-	0.00%
1998-05-28	0	1.970	-	1.970	-	-	0	0	-	0.924	-	0.924	-	-	0	-	-0.51%
1998-05-27	0	1.980	-	2.000	1.900	2.000	29,000	56,100	1.9345	0.928	-	0.938	0.891	0.938	61,854	0.9070	0.00%
1998-05-26	0	1.980	-	2.000	-	-	0	0	-	0.928	-	0.938	-	-	0	-	0.00%
1998-05-25	0	1.980	-	1.990	-	-	0	0	-	0.928	-	0.933	-	-	0	-	0.00%
1998-05-22	0	1.980	-	2.000	-	-	0	0	-	0.928	-	0.938	-	-	0	-	0.00%
1998-05-21	0	1.980	-	2.000	-	-	0	0	-	0.928	-	0.938	-	-	0	-	0.00%
1998-05-20	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1998-05-19	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	-1.00%
1998-05-18	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-15	0	2.000	-	2.000	1.990	2.000	5,000	9,980	1.9960	0.938	-	0.938	0.933	0.938	10,665	0.9358	0.00%
1998-05-14	0	2.000	1.960	2.000	-	-	0	0	-	0.938	0.919	0.938	-	-	0	-	0.00%
1998-05-13	0	2.000	1.960	2.000	-	-	0	0	-	0.938	0.919	0.938	-	-	0	-	0.00%
1998-05-12	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-11	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-08	0	2.000	1.990	2.000	1.980	2.000	28,000	55,390	1.9782	0.938	0.933	0.938	0.928	0.938	59,722	0.9275	0.00%
1998-05-07	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-06	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-05	0	2.000	-	2.025	-	-	0	0	-	0.938	-	0.949	-	-	0	-	0.00%
1998-05-04	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-05-01	0	2.000	-	2.025	-	-	0	0	-	0.938	-	0.949	-	-	0	-	0.00%
1998-04-30	0	2.000	-	2.050	-	-	0	0	-	0.938	-	0.961	-	-	0	-	0.00%
1998-04-29	0	2.000	2.000	-	1.910	2.000	70,500	137,305	1.9476	0.938	0.938	-	0.895	0.938	150,370	0.9131	0.50%
1998-04-28	0	1.990	-	1.990	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-0.50%
1998-04-27	0	2.000	-	-	1.900	2.000	56,122	109,659	1.9539	0.938	-	-	0.891	0.938	119,703	0.9161	1.01%
1998-04-24	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1998-04-23	0	1.980	-	1.980	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1998-04-22	0	1.980	-	1.980	1.990	1.990	4,000	7,960	1.9900	0.928	-	0.928	0.933	0.933	8,532	0.9330	-1.00%
1998-04-21	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	-1.23%
1998-04-20	0	2.025	2.050	-	2.000	2.025	16,000	32,050	2.0031	0.949	0.961	-	0.938	0.949	34,127	0.9392	0.00%
1998-04-17	0	2.025	2.025	2.050	2.000	2.025	12,000	24,250	2.0208	0.949	0.949	0.961	0.938	0.949	25,595	0.9475	-1.22%
1998-04-16	0	2.050	2.050	-	1.900	1.900	12,500	23,750	1.9000	0.961	0.961	-	0.891	0.891	26,661	0.8908	2.50%
1998-04-15	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-04-14	0	2.000	-	2.000	1.990	2.000	15,000	29,900	1.9933	0.938	-	0.938	0.933	0.938	31,994	0.9346	0.00%
1998-04-09	0	2.000	1.990	2.000	1.980	2.000	3,425	6,809	1.9880	0.938	0.933	0.938	0.928	0.938	7,305	0.9321	-4.76%
1998-04-08	0	2.100	-	2.175	-	-	0	0	-	0.985	-	1.020	-	-	0	-	0.00%
1998-04-07	0	2.100	-	2.100	-	-	0	0	-	0.985	-	0.985	-	-	0	-	-2.33%
1998-04-03	0	2.150	-	2.150	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
1998-04-02	0	2.150	-	2.175	-	-	0	0	-	1.008	-	1.020	-	-	0	-	0.00%
1998-04-01	0	2.150	-	2.175	-	-	0	0	-	1.008	-	1.020	-	-	0	-	0.00%
1998-03-31	0	2.150	-	2.175	-	-	0	0	-	1.008	-	1.020	-	-	0	-	0.00%
1998-03-30	0	2.150	-	2.150	2.175	2.200	9,500	20,775	2.1868	1.008	-	1.008	1.020	1.031	20,263	1.0253	-1.15%
1998-03-27	0	2.175	-	2.200	-	-	0	0	-	1.020	-	1.031	-	-	0	-	0.00%
1998-03-26	0	2.175	-	2.200	-	-	0	0	-	1.020	-	1.031	-	-	0	-	0.00%
1998-03-25	0	2.175	-	2.250	-	-	2,000	4,300	2.1500	1.020	-	1.055	-	-	4,266	1.0080	0.00%
1998-03-24	0	2.175	-	2.175	2.250	2.250	1,000	2,250	2.2500	1.020	-	1.020	1.055	1.055	2,133	1.0549	-3.33%
1998-03-23	0	2.250	-	2.250	2.200	2.250	30,000	66,250	2.2083	1.055	-	1.055	1.031	1.055	63,987	1.0354	4.65%
1998-03-20	0	2.150	-	2.150	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-2.27%
1998-03-19	0	2.200	-	2.200	-	-	0	0	-	1.031	-	1.031	-	-	0	-	-3.30%
1998-03-18	0	2.275	-	2.275	2.275	2.275	10,000	22,750	2.2750	1.067	-	1.067	1.067	1.067	21,329	1.0666	-1.09%
1998-03-17	0	2.300	-	2.300	-	-	0	0	-	1.078	-	1.078	-	-	0	-	0.00%
1998-03-16	0	2.300	-	2.300	2.200	2.300	12,525	28,103	2.2438	1.078	-	1.078	1.031	1.078	26,715	1.0520	4.55%
1998-03-13	0	2.200	-	-	2.100	2.200	32,000	68,200	2.1313	1.031	-	-	0.985	1.031	68,253	0.9992	10.00%
1998-03-12	0	2.000	2.075	-	1.960	2.100	34,000	67,680	1.9906	0.938	0.973	-	0.919	0.985	72,519	0.9333	0.00%
1998-03-11	0	2.000	2.050	-	-	-	0	0	-	0.938	0.961	-	-	-	0	-	0.00%
1998-03-10	0	2.000	2.000	-	1.960	1.980	28,000	55,040	1.9657	0.938	0.938	-	0.919	0.928	59,722	0.9216	0.00%
1998-03-09	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
1998-03-06	0	2.000	-	2.000	2.000	2.000	8,000	16,000	2.0000	0.938	-	0.938	0.938	0.938	17,063	0.9377	-2.44%
1998-03-05	0	2.050	-	2.100	-	-	0	0	-	0.961	-	0.985	-	-	0	-	0.00%
1998-03-04	0	2.050	-	2.100	-	-	0	0	-	0.961	-	0.985	-	-	0	-	0.00%
1998-03-03	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	-2.38%
1998-03-02	0	2.100	2.075	2.100	1.990	2.100	29,325	58,907	2.0088	0.985	0.973	0.985	0.933	0.985	62,548	0.9418	0.00%
1998-02-27	0	2.100	-	2.100	-	-	0	0	-	0.985	-	0.985	-	-	0	-	0.00%
1998-02-26	0	2.100	-	2.100	-	-	0	0	-	0.985	-	0.985	-	-	0	-	0.00%
1998-02-25	0	2.100	2.075	2.100	2.075	2.100	6,250	13,000	2.0800	0.985	0.973	0.985	0.973	0.985	13,331	0.9752	5.00%
1998-02-24	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-23	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-20	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-19	0	2.000	-	2.050	-	-	0	0	-	0.938	-	0.961	-	-	0	-	0.00%
1998-02-18	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-17	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-16	0	2.000	-	2.100	-	-	0	0	-	0.938	-	0.985	-	-	0	-	0.00%
1998-02-13	0	2.000	-	2.000	-	-	0	0	-	0.938	-	0.938	-	-	0	-	-4.76%
1998-02-12	0	2.100	-	2.100	-	-	0	0	-	0.985	-	0.985	-	-	0	-	0.00%
1998-02-11	0	2.100	2.050	2.100	1.990	2.100	34,560	69,172	2.0015	0.985	0.961	0.985	0.933	0.985	73,713	0.9384	5.00%
1998-02-10	0	2.000	1.950	2.000	1.990	2.000	11,000	21,950	1.9955	0.938	0.914	0.938	0.933	0.938	23,462	0.9356	-4.76%
1998-02-09	0	2.100	-	2.200	-	-	0	0	-	0.985	-	1.031	-	-	0	-	0.00%
1998-02-06	0	2.100	-	2.100	2.100	2.200	186,380	407,036	2.1839	0.985	-	0.985	0.985	1.031	397,532	1.0239	-4.55%
1998-02-05	0	2.200	-	2.200	-	-	12,520,370	27,544,814	2.2000	1.031	-	1.031	-	-	26,704,850	1.0315	0.00%
1998-02-04	0	2.200	-	2.200	-	-	0	0	-	1.031	-	1.031	-	-	0	-	0.00%
1998-02-03	0	2.200	-	2.200	-	-	0	0	-	1.031	-	1.031	-	-	0	-	0.00%
1998-02-02	0	2.200	-	2.200	-	-	0	0	-	1.031	-	1.031	-	-	0	-	0.00%
1998-01-27	0	2.200	-	2.200	2.100	2.200	5,000	10,700	2.1400	1.031	-	1.031	0.985	1.031	10,665	1.0033	7.32%
1998-01-26	0	2.050	2.075	2.100	1.860	2.075	39,500	76,175	1.9285	0.961	0.973	0.985	0.872	0.973	84,250	0.9042	7.89%
1998-01-23	0	1.900	-	1.900	1.890	1.900	16,000	30,250	1.8906	0.891	-	0.891	0.886	0.891	34,127	0.8864	0.00%
1998-01-22	0	1.900	-	1.900	-	-	0	0	-	0.891	-	0.891	-	-	0	-	-7.32%
1998-01-21	0	2.050	-	2.050	-	-	0	0	-	0.961	-	0.961	-	-	0	-	-1.20%
1998-01-20	0	2.075	2.050	2.075	2.000	2.075	19,000	39,025	2.0539	0.973	0.961	0.973	0.938	0.973	40,525	0.9630	-1.19%
1998-01-19	0	2.100	-	2.100	2.100	2.100	30,000	63,000	2.1000	0.985	-	0.985	0.985	0.985	63,987	0.9846	0.00%
1998-01-16	0	2.100	-	2.100	2.200	2.200	10,000	22,000	2.2000	0.985	-	0.985	1.031	1.031	21,329	1.0315	-4.55%
1998-01-15	0	2.200	2.175	2.200	2.000	2.200	34,000	70,300	2.0676	1.031	1.020	1.031	0.938	1.031	72,519	0.9694	4.76%
1998-01-14	0	2.100	-	2.150	-	-	0	0	-	0.985	-	1.008	-	-	0	-	0.00%
1998-01-13	0	2.100	-	2.100	-	-	0	0	-	0.985	-	0.985	-	-	0	-	-2.33%
1998-01-12	0	2.150	-	2.150	-	-	0	0	-	1.008	-	1.008	-	-	0	-	-2.27%
1998-01-09	0	2.200	2.175	2.200	2.000	2.200	19,325	41,208	2.1324	1.031	1.020	1.031	0.938	1.031	41,219	0.9997	-4.35%
1998-01-08	0	2.300	-	2.300	2.275	2.300	5,905,000	13,581,400	2.3000	1.078	-	1.078	1.067	1.078	12,594,847	1.0783	2.22%
1998-01-07	0	2.250	2.225	2.250	2.175	2.250	12,000	26,250	2.1875	1.055	1.043	1.055	1.020	1.055	25,595	1.0256	3.45%
1998-01-06	0	2.175	2.150	2.175	2.200	2.250	12,000	26,950	2.2458	1.020	1.008	1.020	1.031	1.055	25,595	1.0529	-5.43%
1998-01-05	0	2.300	2.200	2.300	2.300	2.300	1,000	2,300	2.3000	1.078	1.031	1.078	1.078	1.078	2,133	1.0783	-4.17%
1998-01-02	0	2.400	2.350	2.450	2.400	2.400	1,000	2,400	2.4000	1.125	1.102	1.149	1.125	1.125	2,133	1.1252	-4.00%
1997-12-31	0	2.500	2.400	2.575	-	-	0	0	-	1.172	1.125	1.207	-	-	0	-	0.00%
1997-12-30	0	2.500	2.425	2.550	2.500	2.500	10,000	25,000	2.5000	1.172	1.137	1.196	1.172	1.172	21,329	1.1721	-0.99%
1997-12-29	0	2.525	2.425	2.525	2.600	2.650	4,000	10,500	2.6250	1.184	1.137	1.184	1.219	1.242	8,532	1.2307	2.02%
1997-12-24	0	2.475	-	2.475	2.475	2.475	2,000	4,950	2.4750	1.160	-	1.160	1.160	1.160	4,266	1.1604	3.12%
1997-12-23	0	2.400	2.200	2.400	2.300	2.400	17,225	40,136	2.3301	1.125	1.031	1.125	1.078	1.125	36,739	1.0925	0.00%
1997-12-22	0	2.400	2.200	2.500	2.400	2.500	17,000	41,000	2.4118	1.125	1.031	1.172	1.125	1.172	36,260	1.1307	4.35%
1997-12-19	0	2.300	-	2.400	-	-	0	0	-	1.078	-	1.125	-	-	0	-	0.00%
1997-12-18	0	2.300	2.300	2.350	2.300	2.300	35,000	80,500	2.3000	1.078	1.078	1.102	1.078	1.078	74,652	1.0783	0.00%
1997-12-17	0	2.300	2.100	-	2.100	2.300	14,000	30,100	2.1500	1.078	0.985	-	0.985	1.078	29,861	1.0080	2.22%
1997-12-16	0	2.250	-	2.250	-	-	0	0	-	1.055	-	1.055	-	-	0	-	-1.10%
1997-12-15	0	2.275	2.175	2.275	2.275	2.275	10,000	22,750	2.2750	1.067	1.020	1.067	1.067	1.067	21,329	1.0666	0.00%
1997-12-12	0	2.275	2.275	2.300	2.275	2.275	25,000	56,875	2.2750	1.067	1.067	1.078	1.067	1.067	53,323	1.0666	-1.09%
1997-12-11	0	2.300	2.250	2.350	2.300	2.400	132,245	310,090	2.3448	1.078	1.055	1.102	1.078	1.125	282,067	1.0993	-6.12%
1997-12-10	0	2.450	2.350	2.450	-	-	0	0	-	1.149	1.102	1.149	-	-	0	-	0.00%
1997-12-09	0	2.450	2.450	2.500	2.400	2.400	7,000	16,700	2.3857	1.149	1.149	1.172	1.125	1.125	14,930	1.1185	-3.92%
1997-12-08	0	2.550	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	0.00%
1997-12-05	0	2.550	-	2.550	2.475	2.550	23,500	58,913	2.5069	1.196	-	1.196	1.160	1.196	50,123	1.1754	3.03%
1997-12-04	0	2.475	2.475	2.575	-	-	0	0	-	1.160	1.160	1.207	-	-	0	-	0.00%
1997-12-03	0	2.475	2.475	2.500	2.450	2.500	35,676	88,224	2.4729	1.160	1.160	1.172	1.149	1.172	76,094	1.1594	-1.00%
1997-12-02	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
1997-12-01	0	2.500	2.500	-	2.300	2.400	15,750	36,413	2.3119	1.172	1.172	-	1.078	1.125	33,593	1.0839	8.70%
1997-11-28	0	2.300	2.300	-	2.050	2.100	46,000	96,550	2.0989	1.078	1.078	-	0.961	0.985	98,114	0.9841	0.00%
1997-11-27	0	2.300	-	2.300	-	-	0	0	-	1.078	-	1.078	-	-	0	-	0.00%
1997-11-26	0	2.300	2.300	-	2.300	2.300	9,522	21,672	2.2760	1.078	1.078	-	1.078	1.078	20,310	1.0671	-4.17%
1997-11-25	0	2.400	-	2.400	2.400	2.400	6,000	14,400	2.4000	1.125	-	1.125	1.125	1.125	12,797	1.1252	0.00%
1997-11-24	0	2.400	-	2.500	2.400	2.400	10,000	24,000	2.4000	1.125	-	1.172	1.125	1.125	21,329	1.1252	-4.00%
1997-11-21	0	2.500	-	2.500	2.500	2.500	10,658	26,513	2.4876	1.172	-	1.172	1.172	1.172	22,733	1.1663	0.00%
1997-11-20	0	2.500	-	2.500	-	-	0	0	-	1.172	-	1.172	-	-	0	-	0.00%
1997-11-19	0	2.500	2.300	2.500	2.375	2.500	48,000	117,250	2.4427	1.172	1.078	1.172	1.114	1.172	102,380	1.1452	1.01%
1997-11-18	0	2.475	-	2.475	-	-	0	0	-	1.160	-	1.160	-	-	0	-	-1.00%
1997-11-17	0	2.500	-	2.500	2.550	2.550	5,250	13,338	2.5406	1.172	-	1.172	1.196	1.196	11,198	1.1911	-1.96%
1997-11-14	0	2.550	-	2.550	-	-	0	0	-	1.196	-	1.196	-	-	0	-	-3.77%
1997-11-13	0	2.650	-	2.650	2.700	2.700	20,161	54,370	2.6968	1.242	-	1.242	1.266	1.266	43,002	1.2644	1.92%
1997-11-12	0	2.600	-	2.600	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
1997-11-11	0	2.600	-	2.600	-	-	0	0	-	1.219	-	1.219	-	-	0	-	0.00%
1997-11-10	0	2.600	-	2.625	2.600	2.600	50,000	130,000	2.6000	1.219	-	1.231	1.219	1.219	106,646	1.2190	-3.70%
1997-11-07	0	2.700	-	2.725	2.700	2.700	18,883	50,833	2.6920	1.266	-	1.278	1.266	1.266	40,276	1.2621	-3.57%
1997-11-06	0	2.800	-	2.900	2.800	2.800	2,000	5,600	2.8000	1.313	-	1.360	1.313	1.313	4,266	1.3128	3.70%
1997-11-05	0	2.700	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	0.00%
1997-11-04	0	2.700	2.700	2.750	2.700	2.900	19,500	53,400	2.7385	1.266	1.266	1.289	1.266	1.360	41,592	1.2839	-3.57%
1997-11-03	0	2.800	-	-	-	-	0	0	-	1.313	-	-	-	-	0	-	0.00%
1997-10-31	0	2.800	-	-	2.800	2.800	20,750	57,950	2.7928	1.313	-	-	1.313	1.313	44,258	1.3094	-0.88%
1997-10-30	0	2.825	-	2.825	-	-	0	0	-	1.324	-	1.324	-	-	0	-	0.00%
1997-10-29	0	2.825	-	2.825	-	-	0	0	-	1.324	-	1.324	-	-	0	-	-0.88%
1997-10-28	0	2.850	-	2.850	-	-	0	0	-	1.336	-	1.336	-	-	0	-	-1.72%
1997-10-27	0	2.900	-	2.900	2.900	2.900	6,000	17,400	2.9000	1.360	-	1.360	1.360	1.360	12,797	1.3596	-6.45%
1997-10-24	0	3.100	-	3.100	3.100	3.100	1,000	3,100	3.1000	1.453	-	1.453	1.453	1.453	2,133	1.4534	-6.06%
1997-10-23	0	3.300	-	3.300	-	-	0	0	-	1.547	-	1.547	-	-	0	-	0.00%
1997-10-22	0	3.300	-	3.300	3.400	3.400	20,500	69,600	3.3951	1.547	-	1.547	1.594	1.594	43,725	1.5918	-2.94%
1997-10-21	0	3.400	-	3.500	-	-	0	0	-	1.594	-	1.641	-	-	0	-	0.00%
1997-10-20	0	3.400	-	3.450	-	-	0	0	-	1.594	-	1.618	-	-	0	-	0.00%
1997-10-17	0	3.400	3.300	-	3.400	3.400	5,000	17,000	3.4000	1.594	1.547	-	1.594	1.594	10,665	1.5941	3.03%
1997-10-16	0	3.300	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
1997-10-15	0	3.300	-	-	-	-	0	0	-	1.547	-	-	-	-	0	-	0.00%
1997-10-14	0	3.300	-	-	3.300	3.300	10,000	33,000	3.3000	1.547	-	-	1.547	1.547	21,329	1.5472	0.00%
1997-10-13	0	3.300	-	-	3.200	3.400	52,000	171,600	3.3000	1.547	-	-	1.500	1.594	110,911	1.5472	-2.94%
1997-10-09	0	3.400	-	3.600	3.400	3.400	10,000	34,000	3.4000	1.594	-	1.688	1.594	1.594	21,329	1.5941	-6.85%
1997-10-08	0	3.650	-	3.650	-	-	0	0	-	1.711	-	1.711	-	-	0	-	-1.35%
1997-10-07	0	3.700	-	3.700	-	-	0	0	-	1.735	-	1.735	-	-	0	-	-0.67%
1997-10-06	0	3.725	-	3.725	-	-	0	0	-	1.746	-	1.746	-	-	0	-	-0.67%
1997-10-03	0	3.750	-	3.750	3.700	3.750	37,000	137,825	3.7250	1.758	-	1.758	1.735	1.758	78,918	1.7464	1.35%
1997-09-30	0	3.700	3.600	-	3.600	3.700	14,000	51,400	3.6714	1.735	1.688	-	1.688	1.735	29,861	1.7213	2.78%
1997-09-29	0	3.600	-	-	-	-	0	0	-	1.688	-	-	-	-	0	-	0.00%
1997-09-26	0	3.600	3.600	-	-	-	0	0	-	1.688	1.688	-	-	-	0	-	2.13%
1997-09-25	0	3.525	3.525	-	3.500	3.525	25,000	87,875	3.5150	1.653	1.653	-	1.641	1.653	53,323	1.6480	-2.08%
1997-09-24	0	3.600	-	3.700	-	-	0	0	-	1.688	-	1.735	-	-	0	-	0.00%
1997-09-23	0	3.600	3.600	-	3.600	3.700	25,000	91,500	3.6600	1.688	1.688	-	1.688	1.735	53,323	1.7160	-2.70%
1997-09-22	0	3.700	3.625	4.000	3.700	3.800	55,000	208,500	3.7909	1.735	1.700	1.875	1.735	1.782	117,310	1.7773	-5.13%
1997-09-19	0	3.900	3.800	3.900	3.900	3.900	5,000	19,500	3.9000	1.828	1.782	1.828	1.828	1.828	10,665	1.8285	0.00%
1997-09-18	0	3.900	3.800	3.900	3.900	3.900	25,188	98,196	3.8985	1.828	1.782	1.828	1.828	1.828	53,724	1.8278	-2.50%
1997-09-16	0	4.000	-	4.000	4.000	4.000	10,000	40,000	4.0000	1.875	-	1.875	1.875	1.875	21,329	1.8754	0.00%
1997-09-15	0	4.000	-	4.050	-	-	0	0	-	1.875	-	1.899	-	-	0	-	0.00%
1997-09-12	0	4.000	3.900	4.100	3.900	4.000	30,750	121,700	3.9577	1.875	1.828	1.922	1.828	1.875	65,587	1.8555	0.00%
1997-09-11	0	4.000	3.900	4.100	4.000	4.000	50,000	200,000	4.0000	1.875	1.828	1.922	1.875	1.875	106,646	1.8754	-2.44%
1997-09-10	0	4.100	-	4.200	-	-	0	0	-	1.922	-	1.969	-	-	0	-	0.00%
1997-09-09	0	4.100	4.100	4.200	4.000	4.100	209,252	846,958	4.0476	1.922	1.922	1.969	1.875	1.922	446,316	1.8977	2.50%
1997-09-08	0	4.000	-	4.000	-	-	263	1,026	3.9011	1.875	-	1.875	-	-	561	1.8290	0.00%
1997-09-05	0	4.000	-	4.000	-	-	0	0	-	1.875	-	1.875	-	-	0	-	0.00%
1997-09-04	0	4.000	3.900	4.000	-	-	976	3,709	3.8002	1.875	1.828	1.875	-	-	2,082	1.7817	0.00%
1997-09-03	0	4.000	-	4.000	4.000	4.200	31,373	129,948	4.1420	1.875	-	1.875	1.875	1.969	66,916	1.9420	-4.76%
1997-09-02	0	4.200	-	4.200	-	-	0	0	-	1.969	-	1.969	-	-	0	-	-3.45%
1997-09-01	0	4.350	-	4.350	4.350	4.500	64,000	281,900	4.4047	2.039	-	2.039	2.039	2.110	136,506	2.0651	-1.14%
1997-08-29	0	4.400	-	4.475	-	-	0	0	-	2.063	-	2.098	-	-	0	-	0.00%
1997-08-28	0	4.400	-	4.400	4.400	4.500	30,250	134,050	4.4314	2.063	-	2.063	2.063	2.110	64,521	2.0776	0.00%
1997-08-27	0	4.400	4.400	4.500	4.400	4.500	76,125	340,563	4.4737	2.063	2.063	2.110	2.063	2.110	162,368	2.0975	-2.22%
1997-08-26	0	4.500	4.400	4.500	4.500	4.600	65,250	296,850	4.5494	2.110	2.063	2.110	2.110	2.157	139,173	2.1330	0.00%
1997-08-25	0	4.500	4.500	4.600	4.500	4.650	27,500	126,150	4.5873	2.110	2.110	2.157	2.110	2.180	58,655	2.1507	-3.23%
1997-08-22	0	4.650	4.600	-	4.650	4.650	4,000	18,600	4.6500	2.180	2.157	-	2.180	2.180	8,532	2.1801	1.09%
1997-08-21	0	4.600	4.600	4.650	4.600	4.650	280,000	1,300,975	4.6463	2.157	2.157	2.180	2.157	2.180	597,215	2.1784	-0.54%
1997-08-20	0	4.625	4.625	-	4.600	4.700	156,028	726,564	4.6566	2.168	2.168	-	2.157	2.204	332,794	2.1832	-0.54%
1997-08-19	0	4.650	4.600	4.650	4.650	4.900	90,000	423,500	4.7056	2.180	2.157	2.180	2.180	2.297	191,962	2.2062	-8.82%
1997-08-15	0	5.100	5.000	5.150	4.850	5.200	235,175	1,178,598	5.0116	2.391	2.344	2.415	2.274	2.438	501,608	2.3496	6.25%
1997-08-14	0	4.800	4.600	4.800	4.375	4.800	181,250	812,500	4.4828	2.250	2.157	2.250	2.051	2.250	386,590	2.1017	10.34%
1997-08-13	0	4.350	4.300	-	4.325	4.350	20,000	86,525	4.3263	2.039	2.016	-	2.028	2.039	42,658	2.0283	0.58%
1997-08-12	0	4.325	-	4.325	-	-	0	0	-	2.028	-	2.028	-	-	0	-	0.00%
1997-08-11	0	4.325	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	0.00%
1997-08-08	0	4.325	4.325	-	4.250	4.325	184,750	792,263	4.2883	2.028	2.028	-	1.993	2.028	394,056	2.0105	1.76%
1997-08-07	0	4.250	4.200	4.250	4.250	4.300	168,000	715,075	4.2564	1.993	1.969	1.993	1.993	2.016	358,329	1.9956	-0.58%
1997-08-06	0	4.275	4.275	4.375	4.250	4.300	74,423	317,703	4.2689	2.004	2.004	2.051	1.993	2.016	158,738	2.0014	-0.58%
1997-08-05	0	4.300	4.250	4.350	4.125	4.300	24,150	102,721	4.2535	2.016	1.993	2.039	1.934	2.016	51,510	1.9942	3.61%
1997-08-04	0	4.150	4.100	-	4.100	4.150	25,500	105,300	4.1294	1.946	1.922	-	1.922	1.946	54,389	1.9360	1.22%
1997-08-01	0	4.100	-	4.150	4.100	4.200	7,000	29,000	4.1429	1.922	-	1.946	1.922	1.969	14,930	1.9423	-4.65%
1997-07-31	0	4.300	4.300	4.350	4.300	4.400	60,750	263,400	4.3358	2.016	2.016	2.039	2.016	2.063	129,574	2.0328	-3.91%
1997-07-30	0	4.475	-	4.475	4.500	4.500	13,525	60,862	4.5000	2.098	-	2.098	2.110	2.110	28,848	2.1098	-0.56%
1997-07-29	0	4.500	4.500	4.575	4.500	4.575	75,593	344,675	4.5596	2.110	2.110	2.145	2.110	2.145	161,233	2.1377	-2.17%
1997-07-28	0	4.600	-	4.600	4.600	4.600	7,222	33,188	4.5954	2.157	-	2.157	2.157	2.157	15,404	2.1545	0.00%
1997-07-25	0	4.600	-	4.700	4.600	4.700	24,000	112,450	4.6854	2.157	-	2.204	2.157	2.204	51,190	2.1967	-2.54%
1997-07-24	0	1.180	1.170	1.180	1.160	1.260	1,589,980	1,924,946	1.2107	2.213	2.194	2.213	2.175	2.363	847,822	2.2705	-4.07%
1997-07-23	0	1.230	1.230	1.260	1.100	1.320	74,838,065	76,042,349	1.0161	2.307	2.307	2.363	2.063	2.475	39,905,756	1.9055	14.95%
1997-07-22	0	1.070	1.070	1.090	1.000	1.080	1,539,691	1,613,798	1.0481	2.007	2.007	2.044	1.875	2.025	821,006	1.9656	8.08%
1997-07-21	0	0.990	0.980	1.000	0.960	0.990	240,300	233,740	0.9727	1.857	1.838	1.875	1.800	1.857	128,135	1.8242	1.02%
1997-07-18	0	0.980	0.980	0.990	0.970	0.990	177,500	174,320	0.9821	1.838	1.838	1.857	1.819	1.857	94,648	1.8418	-2.00%
1997-07-17	0	1.000	1.000	1.010	1.000	1.000	40,000	40,000	1.0000	1.875	1.875	1.894	1.875	1.875	21,329	1.8754	1.01%
1997-07-16	0	0.990	0.990	1.010	0.950	1.010	186,000	182,160	0.9794	1.857	1.857	1.894	1.782	1.894	99,180	1.8367	0.00%
1997-07-15	0	0.990	0.980	0.990	0.980	0.990	376,000	372,230	0.9900	1.857	1.838	1.857	1.838	1.857	200,494	1.8566	-1.00%
1997-07-14	0	1.000	1.000	1.010	1.000	1.000	424,500	424,465	0.9999	1.875	1.875	1.894	1.875	1.875	226,355	1.8752	0.00%
1997-07-11	0	1.000	0.990	1.000	0.990	1.020	243,442	246,145	1.0111	1.875	1.857	1.875	1.857	1.913	129,810	1.8962	1.01%
1997-07-10	0	0.990	0.990	1.000	0.990	1.000	401,500	399,955	0.9962	1.857	1.857	1.875	1.857	1.875	214,091	1.8682	-2.94%
1997-07-09	0	1.020	0.990	1.020	0.990	1.040	442,780	451,671	1.0201	1.913	1.857	1.913	1.857	1.950	236,103	1.9130	3.03%
1997-07-08	0	0.990	0.980	0.990	0.970	1.000	926,500	912,210	0.9846	1.857	1.838	1.857	1.819	1.875	494,036	1.8464	1.02%
1997-07-07	0	0.980	0.970	0.980	0.960	0.990	2,278,487	2,215,965	0.9726	1.838	1.819	1.838	1.800	1.857	1,214,953	1.8239	1.03%
1997-07-04	0	0.970	-	1.000	0.970	1.000	807,408	792,195	0.9812	1.819	-	1.875	1.819	1.875	430,533	1.8400	-1.02%
1997-07-03	0	0.980	0.980	1.000	0.980	1.000	83,200	82,070	0.9864	1.838	1.838	1.875	1.838	1.875	44,365	1.8499	0.00%
1997-06-27	0	0.980	0.980	0.990	0.970	0.990	527,500	514,290	0.9750	1.838	1.838	1.857	1.819	1.857	281,278	1.8284	0.00%
1997-06-26	0	0.980	0.980	1.020	0.980	1.010	391,791	389,884	0.9951	1.838	1.838	1.913	1.838	1.894	208,914	1.8662	-2.97%
1997-06-25	0	1.010	1.000	1.020	0.980	1.000	177,982	175,473	0.9859	1.894	1.875	1.913	1.838	1.875	94,905	1.8489	1.00%
1997-06-24	0	1.000	-	1.020	1.000	1.060	100,000	101,800	1.0180	1.875	-	1.913	1.875	1.988	53,323	1.9091	0.00%
1997-06-23	0	1.000	-	1.000	1.000	1.000	17,000	17,000	1.0000	1.875	-	1.875	1.875	1.875	9,065	1.8754	0.00%
1997-06-20	0	1.000	0.980	1.000	1.000	1.030	60,858	61,422	1.0093	1.875	1.838	1.875	1.875	1.932	32,451	1.8928	-2.91%
1997-06-19	0	1.030	1.000	1.030	1.000	1.030	193,250	195,880	1.0136	1.932	1.875	1.932	1.875	1.932	103,046	1.9009	1.98%
1997-06-18	0	1.010	1.000	1.010	0.980	1.010	51,090	51,491	1.0078	1.894	1.875	1.894	1.838	1.894	27,243	1.8901	-0.98%
1997-06-17	0	1.020	1.000	1.020	1.010	1.020	175,171	178,554	1.0193	1.913	1.875	1.913	1.894	1.913	93,406	1.9116	0.49%
1997-06-16	0	1.030	1.020	1.040	1.010	1.030	468,752	478,811	1.0215	1.904	1.885	1.922	1.867	1.904	253,646	1.8877	3.00%
1997-06-13	0	1.000	1.000	1.040	1.000	1.000	111,138	111,131	0.9999	1.848	1.848	1.922	1.848	1.848	60,138	1.8479	-3.85%
1997-06-12	0	1.040	-	1.040	1.030	1.100	441,792	467,792	1.0589	1.922	-	1.922	1.904	2.033	239,057	1.9568	-5.45%
1997-06-11	0	1.100	1.070	1.100	1.080	1.110	513,275	563,102	1.0971	2.033	1.977	2.033	1.996	2.051	277,737	2.0275	-1.79%
1997-06-10	0	1.120	1.080	1.120	1.070	1.150	197,280	217,305	1.1015	2.070	1.996	2.070	1.977	2.125	106,750	2.0356	-2.61%
1997-06-06	0	1.150	1.130	1.180	1.050	1.150	1,723,200	1,930,902	1.1205	2.125	2.088	2.181	1.940	2.125	932,438	2.0708	9.52%
1997-06-05	0	1.050	1.020	1.050	1.020	1.050	586,500	604,860	1.0313	1.940	1.885	1.940	1.885	1.940	317,360	1.9059	2.94%
1997-06-04	0	1.020	1.010	1.020	1.020	1.040	404,000	413,130	1.0226	1.885	1.867	1.885	1.885	1.922	218,608	1.8898	-0.97%
1997-06-03	0	1.030	1.030	1.040	1.030	1.040	308,960	319,714	1.0348	1.904	1.904	1.922	1.904	1.922	167,181	1.9124	-1.90%
1997-06-02	0	1.050	1.050	1.060	1.040	1.060	824,947	863,396	1.0466	1.940	1.940	1.959	1.922	1.959	446,386	1.9342	-2.78%
1997-05-30	0	1.080	1.060	1.120	1.080	1.220	588,170	689,432	1.1722	1.996	1.959	2.070	1.996	2.255	318,264	2.1662	-11.48%
1997-05-29	0	1.220	1.220	1.230	1.210	1.220	76,000	92,660	1.2192	2.255	2.255	2.273	2.236	2.255	41,124	2.2532	1.67%
1997-05-28	0	1.200	1.200	1.240	1.200	1.300	322,000	397,420	1.2342	2.218	2.218	2.292	2.218	2.402	174,237	2.2809	-6.98%
1997-05-27	1	1.290	-	-	-	-	0	0	-	2.384	-	-	-	-	0	-	0.00%
1997-05-26	0	1.290	1.290	-	1.280	1.300	161,675	208,182	1.2877	2.384	2.384	-	2.366	2.402	87,484	2.3797	4.03%
1997-05-23	0	1.240	1.240	1.280	1.240	1.260	49,700	62,393	1.2554	2.292	2.292	2.366	2.292	2.329	26,893	2.3200	-3.12%
1997-05-22	0	1.280	1.260	1.280	1.270	1.280	30,000	38,290	1.2763	2.366	2.329	2.366	2.347	2.366	16,233	2.3587	0.00%
1997-05-21	0	1.280	-	1.280	-	-	0	0	-	2.366	-	2.366	-	-	0	-	0.00%
1997-05-20	0	1.280	-	1.280	1.260	1.300	61,400	78,140	1.2726	2.366	-	2.366	2.329	2.402	33,224	2.3519	1.59%
1997-05-19	0	1.260	-	1.290	-	-	0	0	-	2.329	-	2.384	-	-	0	-	0.00%
1997-05-16	1	1.260	-	-	-	-	0	0	-	2.329	-	-	-	-	0	-	0.00%
1997-05-15	0	1.260	-	-	1.260	1.260	40,400	50,778	1.2569	2.329	-	-	2.329	2.329	21,861	2.3228	0.80%
1997-05-14	0	1.250	1.230	1.250	1.250	1.260	85,000	106,350	1.2512	2.310	2.273	2.310	2.310	2.329	45,994	2.3122	0.00%
1997-05-13	0	1.250	1.220	1.250	-	-	0	0	-	2.310	2.255	2.310	-	-	0	-	0.00%
1997-05-12	0	1.250	-	1.280	-	-	0	0	-	2.310	-	2.366	-	-	0	-	0.00%
1997-05-09	0	1.250	1.240	1.280	1.250	1.260	178,000	223,100	1.2534	2.310	2.292	2.366	2.310	2.329	96,317	2.3163	0.81%
1997-05-08	0	1.240	1.240	1.280	1.240	1.280	25,000	31,800	1.2720	2.292	2.292	2.366	2.292	2.366	13,528	2.3507	-3.88%
1997-05-07	0	1.290	1.250	1.310	1.290	1.290	20,000	25,800	1.2900	2.384	2.310	2.421	2.384	2.384	10,822	2.3840	-0.77%
1997-05-06	0	1.300	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
1997-05-05	0	1.300	-	1.300	-	-	0	0	-	2.402	-	2.402	-	-	0	-	-1.52%
1997-05-02	0	1.320	-	1.320	-	-	0	0	-	2.439	-	2.439	-	-	0	-	-0.75%
1997-05-01	0	1.330	-	1.330	1.330	1.330	5,000	6,650	1.3300	2.458	-	2.458	2.458	2.458	2,706	2.4579	0.00%
1997-04-30	1	1.330	-	-	-	-	0	0	-	2.458	-	-	-	-	0	-	0.00%
1997-04-29	0	1.330	1.300	-	1.330	1.330	88,000	117,040	1.3300	2.458	2.402	-	2.458	2.458	47,618	2.4579	-1.48%
1997-04-28	0	1.350	1.280	1.380	1.310	1.350	260,500	344,625	1.3229	2.495	2.366	2.550	2.421	2.495	140,959	2.4449	0.00%
1997-04-25	0	1.350	1.310	1.350	1.320	1.350	64,000	84,720	1.3238	2.495	2.421	2.495	2.439	2.495	34,631	2.4464	3.85%
1997-04-24	0	1.300	1.300	-	1.300	1.300	30,000	39,000	1.3000	2.402	2.402	-	2.402	2.402	16,233	2.4025	3.17%
1997-04-23	0	1.260	1.250	1.300	1.260	1.280	220,000	280,100	1.2732	2.329	2.310	2.402	2.329	2.366	119,044	2.3529	0.00%
1997-04-22	0	1.260	-	-	1.260	1.260	100,000	126,000	1.2600	2.329	-	-	2.329	2.329	54,111	2.3286	-1.56%
1997-04-21	0	1.280	1.270	1.280	1.280	1.280	108,000	138,240	1.2800	2.366	2.347	2.366	2.366	2.366	58,440	2.3655	0.00%
1997-04-18	0	1.280	-	1.280	1.280	1.280	126,000	161,280	1.2800	2.366	-	2.366	2.366	2.366	68,180	2.3655	0.00%
1997-04-17	0	1.280	1.280	-	1.280	1.280	34,000	43,520	1.2800	2.366	2.366	-	2.366	2.366	18,398	2.3655	0.00%
1997-04-16	0	1.280	1.260	1.320	1.260	1.280	47,649	60,439	1.2684	2.366	2.329	2.439	2.329	2.366	25,783	2.3441	1.59%
1997-04-15	0	1.260	1.260	-	1.260	1.260	50,000	63,000	1.2600	2.329	2.329	-	2.329	2.329	27,055	2.3286	0.80%
1997-04-14	0	1.250	1.250	-	1.230	1.280	70,000	87,300	1.2471	2.310	2.310	-	2.273	2.366	37,878	2.3048	-6.02%
1997-04-11	0	1.330	-	1.330	-	-	0	0	-	2.458	-	2.458	-	-	0	-	0.00%
1997-04-10	0	1.330	-	1.350	-	-	0	0	-	2.458	-	2.495	-	-	0	-	0.00%
1997-04-09	0	1.330	1.250	1.350	-	-	0	0	-	2.458	2.310	2.495	-	-	0	-	0.00%
1997-04-08	0	1.330	-	-	-	-	0	0	-	2.458	-	-	-	-	0	-	0.00%
1997-04-07	0	1.330	1.330	-	1.330	1.330	10,000	13,300	1.3300	2.458	2.458	-	2.458	2.458	5,411	2.4579	-0.75%
1997-04-04	0	1.340	1.340	1.370	1.340	1.340	29,900	40,030	1.3388	2.476	2.476	2.532	2.476	2.476	16,179	2.4742	0.75%
1997-04-03	0	1.330	1.330	1.350	1.320	1.360	43,000	58,370	1.3574	2.458	2.458	2.495	2.439	2.513	23,268	2.5086	-2.21%
1997-04-02	0	1.360	-	-	-	-	0	0	-	2.513	-	-	-	-	0	-	0.00%
1997-04-01	0	1.360	-	-	-	-	0	0	-	2.513	-	-	-	-	0	-	0.00%
1997-03-27	0	1.360	-	-	-	-	0	0	-	2.513	-	-	-	-	0	-	0.00%
1997-03-26	0	1.360	1.360	-	1.360	1.360	1,000	1,360	1.3600	2.513	2.513	-	2.513	2.513	541	2.5134	-1.45%
1997-03-25	0	1.380	1.340	-	-	-	0	0	-	2.550	2.476	-	-	-	0	-	0.00%
1997-03-24	0	1.380	1.350	-	-	-	0	0	-	2.550	2.495	-	-	-	0	-	0.00%
1997-03-21	0	1.380	1.380	-	1.350	1.380	81,900	112,632	1.3752	2.550	2.550	-	2.495	2.550	44,317	2.5415	0.00%
1997-03-20	0	1.380	1.370	1.390	1.380	1.390	330,000	455,500	1.3803	2.550	2.532	2.569	2.550	2.569	178,566	2.5509	0.00%
1997-03-19	0	1.380	-	1.380	1.380	1.380	230,500	318,050	1.3798	2.550	-	2.550	2.550	2.550	124,725	2.5500	-0.72%
1997-03-18	0	1.390	-	1.390	1.380	1.390	320,000	441,700	1.3803	2.569	-	2.569	2.550	2.569	173,155	2.5509	0.72%
1997-03-17	0	1.380	1.360	1.380	1.380	1.410	226,000	313,610	1.3877	2.550	2.513	2.550	2.550	2.606	122,290	2.5645	-2.82%
1997-03-14	0	1.420	1.410	1.430	1.380	1.420	59,250	84,088	1.4192	2.624	2.606	2.643	2.550	2.624	32,061	2.6228	1.43%
1997-03-13	0	1.400	1.400	1.450	1.400	1.420	193,340	272,812	1.4110	2.587	2.587	2.680	2.587	2.624	104,618	2.6077	-0.71%
1997-03-12	0	1.410	1.400	1.410	1.390	1.410	66,590	92,725	1.3925	2.606	2.587	2.606	2.569	2.606	36,032	2.5734	0.00%
1997-03-11	0	1.410	1.390	1.420	1.400	1.410	280,050	394,244	1.4078	2.606	2.569	2.624	2.587	2.606	151,537	2.6016	1.44%
1997-03-10	0	1.390	1.380	1.410	1.390	1.430	234,000	329,570	1.4084	2.569	2.550	2.606	2.569	2.643	126,619	2.6028	0.72%
1997-03-07	0	1.380	1.380	-	1.380	1.380	6,600	9,072	1.3745	2.550	2.550	-	2.550	2.550	3,571	2.5402	0.00%
1997-03-06	0	1.380	1.380	1.420	1.380	1.420	10,000	13,920	1.3920	2.550	2.550	2.624	2.550	2.624	5,411	2.5725	-2.13%
1997-03-05	0	1.410	1.410	1.450	1.410	1.410	33,224	46,823	1.4093	2.606	2.606	2.680	2.606	2.606	17,978	2.6045	0.00%
1997-03-04	0	1.410	1.410	1.430	-	-	600	780	1.3000	2.606	2.606	2.643	-	-	325	2.4025	0.71%
1997-03-03	0	1.400	1.390	-	1.390	1.400	68,000	94,680	1.3924	2.587	2.569	-	2.569	2.587	36,795	2.5732	1.45%
1997-02-28	0	1.380	1.380	1.390	1.300	1.390	110,500	152,200	1.3774	2.550	2.550	2.569	2.402	2.569	59,792	2.5455	-1.43%
1997-02-27	0	1.400	1.390	1.420	-	-	0	0	-	2.587	2.569	2.624	-	-	0	-	0.00%
1997-02-26	0	1.400	1.400	1.410	1.370	1.400	212,000	294,900	1.3910	2.587	2.587	2.606	2.532	2.587	114,715	2.5707	2.19%
1997-02-25	0	1.370	1.370	1.390	1.370	1.380	20,000	27,500	1.3750	2.532	2.532	2.569	2.532	2.550	10,822	2.5411	0.74%
1997-02-24	0	1.360	1.360	1.380	1.360	1.370	67,000	91,360	1.3636	2.513	2.513	2.550	2.513	2.532	36,254	2.5200	0.00%
1997-02-21	0	1.360	1.360	1.380	1.360	1.360	20,000	27,200	1.3600	2.513	2.513	2.550	2.513	2.513	10,822	2.5134	0.74%
1997-02-20	0	1.350	1.350	-	1.350	1.350	46,000	62,100	1.3500	2.495	2.495	-	2.495	2.495	24,891	2.4949	-0.74%
1997-02-19	0	1.360	1.360	1.400	1.360	1.360	61,000	82,960	1.3600	2.513	2.513	2.587	2.513	2.513	33,008	2.5134	0.00%
1997-02-18	0	1.360	1.330	1.360	1.360	1.360	90,000	122,400	1.3600	2.513	2.458	2.513	2.513	2.513	48,700	2.5134	-1.45%
1997-02-17	0	1.380	1.360	1.400	1.380	1.380	26,525	36,552	1.3780	2.550	2.513	2.587	2.550	2.550	14,353	2.5467	1.47%
1997-02-14	0	1.360	1.330	1.360	1.360	1.360	20,312	27,606	1.3591	2.513	2.458	2.513	2.513	2.513	10,991	2.5117	-1.45%
1997-02-13	0	1.380	1.380	1.430	1.380	1.390	48,750	67,478	1.3842	2.550	2.550	2.643	2.550	2.569	26,379	2.5580	-0.72%
1997-02-12	0	1.390	-	1.420	-	-	0	0	-	2.569	-	2.624	-	-	0	-	0.00%
1997-02-11	0	1.390	-	1.390	-	-	0	0	-	2.569	-	2.569	-	-	0	-	0.00%
1997-02-10	0	1.390	-	1.400	-	-	0	0	-	2.569	-	2.587	-	-	0	-	0.00%
1997-02-05	0	1.390	-	1.400	-	-	0	0	-	2.569	-	2.587	-	-	0	-	0.00%
1997-02-04	0	1.390	1.360	1.420	1.350	1.390	220,600	299,380	1.3571	2.569	2.513	2.624	2.495	2.569	119,368	2.5080	0.00%
1997-02-03	0	1.390	1.390	1.430	1.390	1.400	76,505	106,932	1.3977	2.569	2.569	2.643	2.569	2.587	41,397	2.5831	-2.80%
1997-01-31	0	1.430	-	1.450	-	-	0	0	-	2.643	-	2.680	-	-	0	-	0.00%
1997-01-30	0	1.430	-	1.440	-	-	0	0	-	2.643	-	2.661	-	-	0	-	0.00%
1997-01-29	0	1.430	-	1.430	1.450	1.450	15,000	21,750	1.4500	2.643	-	2.643	2.680	2.680	8,117	2.6797	5.93%
1997-01-28	0	1.350	-	1.450	1.350	1.410	40,000	55,200	1.3800	2.495	-	2.680	2.495	2.606	21,644	2.5503	-6.25%
1997-01-27	0	1.440	-	1.440	-	-	0	0	-	2.661	-	2.661	-	-	0	-	0.00%
1997-01-24	0	1.440	-	1.440	-	-	0	0	-	2.661	-	2.661	-	-	0	-	0.00%
1997-01-23	0	1.440	1.390	1.440	-	-	0	0	-	2.661	2.569	2.661	-	-	0	-	0.00%
1997-01-22	0	1.440	1.440	1.450	1.440	1.450	410,840	592,689	1.4426	2.661	2.661	2.680	2.661	2.680	222,309	2.6661	-0.69%
1997-01-21	0	1.450	-	1.480	1.450	1.450	100,007	145,010	1.4500	2.680	-	2.735	2.680	2.680	54,115	2.6797	-3.33%
1997-01-20	0	1.500	1.450	1.500	1.450	1.530	170,534	255,296	1.4970	2.772	2.680	2.772	2.680	2.828	92,277	2.7666	-4.46%
1997-01-17	0	1.570	1.550	1.570	1.530	1.620	1,156,893	1,840,490	1.5909	2.901	2.864	2.901	2.828	2.994	626,004	2.9401	1.29%
1997-01-16	0	1.550	1.550	1.580	1.360	1.600	1,378,500	2,079,300	1.5084	2.864	2.864	2.920	2.513	2.957	745,918	2.7876	14.81%
1997-01-15	0	1.350	1.350	1.360	1.310	1.360	635,505	847,801	1.3341	2.495	2.495	2.513	2.421	2.513	343,877	2.4654	3.85%
1997-01-14	0	1.300	1.300	1.330	1.250	1.300	136,274	173,709	1.2747	2.402	2.402	2.458	2.310	2.402	73,739	2.3557	3.17%
1997-01-13	0	1.260	1.260	-	1.240	1.250	197,610	246,630	1.2481	2.329	2.329	-	2.292	2.310	106,928	2.3065	0.80%
1997-01-10	0	1.250	1.240	1.250	1.240	1.250	618,000	770,720	1.2471	2.310	2.292	2.310	2.292	2.310	334,405	2.3048	-0.79%
1997-01-09	0	1.260	1.250	1.260	1.220	1.260	123,000	153,170	1.2453	2.329	2.310	2.329	2.255	2.329	66,556	2.3014	0.00%
1997-01-08	0	1.260	1.260	1.280	1.210	1.260	113,300	138,810	1.2252	2.329	2.329	2.366	2.236	2.329	61,308	2.2642	0.00%
1997-01-07	0	1.260	1.250	1.260	1.230	1.260	15,000	18,570	1.2380	2.329	2.310	2.329	2.273	2.329	8,117	2.2879	0.00%
1997-01-06	0	1.260	1.220	1.260	1.180	1.260	18,000	21,800	1.2111	2.329	2.255	2.329	2.181	2.329	9,740	2.2382	-0.79%
1997-01-03	0	1.270	-	1.270	-	-	0	0	-	2.347	-	2.347	-	-	0	-	0.00%
1997-01-02	0	1.270	-	1.280	-	-	0	0	-	2.347	-	2.366	-	-	0	-	0.00%
1996-12-31	0	1.270	-	1.270	-	-	0	0	-	2.347	-	2.347	-	-	0	-	-0.78%
1996-12-30	0	1.280	-	1.280	-	-	0	0	-	2.366	-	2.366	-	-	0	-	0.00%
1996-12-27	0	1.280	1.260	1.280	-	-	0	0	-	2.366	2.329	2.366	-	-	0	-	-0.78%
1996-12-24	0	1.290	-	1.290	-	-	0	0	-	2.384	-	2.384	-	-	0	-	0.00%
1996-12-23	0	1.290	-	1.290	-	-	0	0	-	2.384	-	2.384	-	-	0	-	-0.77%
1996-12-20	0	1.300	-	1.300	1.290	1.310	255,000	331,350	1.2994	2.402	-	2.402	2.384	2.421	137,983	2.4014	0.78%
1996-12-19	0	1.290	1.250	1.290	-	-	0	0	-	2.384	2.310	2.384	-	-	0	-	0.00%
1996-12-18	0	1.290	-	1.290	-	-	0	0	-	2.384	-	2.384	-	-	0	-	0.00%
1996-12-17	0	1.290	-	1.300	-	-	500	610	1.2200	2.384	-	2.402	-	-	271	2.2546	0.00%
1996-12-16	0	1.290	1.280	1.330	1.280	1.300	88,000	114,140	1.2970	2.384	2.366	2.458	2.366	2.402	47,618	2.3970	0.00%
1996-12-13	0	1.290	1.250	1.290	1.290	1.300	80,000	103,700	1.2963	2.384	2.310	2.384	2.384	2.402	43,289	2.3955	0.00%
1996-12-12	0	1.290	1.280	1.300	-	-	0	0	-	2.384	2.366	2.402	-	-	0	-	0.00%
1996-12-11	0	1.290	1.240	1.290	-	-	0	0	-	2.384	2.292	2.384	-	-	0	-	0.00%
1996-12-10	0	1.290	1.260	1.290	-	-	0	0	-	2.384	2.329	2.384	-	-	0	-	-0.77%
1996-12-09	0	1.300	1.280	1.300	1.300	1.300	100,000	130,000	1.3000	2.402	2.366	2.402	2.402	2.402	54,111	2.4025	1.56%
1996-12-06	0	1.280	1.250	1.280	1.280	1.300	50,000	64,200	1.2840	2.366	2.310	2.366	2.366	2.402	27,055	2.3729	0.79%
1996-12-05	0	1.270	1.260	1.280	1.270	1.280	88,000	111,860	1.2711	2.347	2.329	2.366	2.347	2.366	47,618	2.3491	0.79%
1996-12-04	0	1.260	1.260	1.280	1.250	1.260	372,000	465,400	1.2511	2.329	2.329	2.366	2.310	2.329	201,292	2.3121	0.00%
1996-12-03	0	1.260	1.250	1.280	1.260	1.290	232,500	297,295	1.2787	2.329	2.310	2.366	2.329	2.384	125,808	2.3631	-2.33%
1996-12-02	0	1.290	1.270	1.290	1.270	1.300	108,000	140,160	1.2978	2.384	2.347	2.384	2.347	2.402	58,440	2.3984	-0.77%
1996-11-29	0	1.300	1.220	1.300	1.300	1.300	200,000	260,000	1.3000	2.402	2.255	2.402	2.402	2.402	108,222	2.4025	0.00%
1996-11-28	0	1.300	1.220	1.300	1.300	1.310	106,000	138,260	1.3043	2.402	2.255	2.402	2.402	2.421	57,357	2.4105	0.00%
1996-11-27	0	1.300	1.300	1.340	1.300	1.300	10,600	13,744	1.2966	2.402	2.402	2.476	2.402	2.402	5,736	2.3962	-0.76%
1996-11-26	0	1.310	1.300	1.310	1.310	1.320	170,483	223,818	1.3128	2.421	2.402	2.421	2.421	2.439	92,250	2.4262	-1.50%
1996-11-25	0	1.330	1.320	1.330	1.270	1.330	236,000	303,520	1.2861	2.458	2.439	2.458	2.347	2.458	127,702	2.3768	3.10%
1996-11-22	0	1.290	1.280	1.290	1.230	1.290	630,600	792,846	1.2573	2.384	2.366	2.384	2.273	2.384	341,223	2.3235	3.20%
1996-11-21	0	1.250	1.260	1.270	1.150	1.260	1,195,000	1,424,800	1.1923	2.310	2.329	2.347	2.125	2.329	646,624	2.2034	8.70%
1996-11-20	0	1.150	1.150	1.180	1.150	1.220	678,350	801,677	1.1818	2.125	2.125	2.181	2.125	2.255	367,061	2.1840	-7.26%
1996-11-19	0	1.240	1.200	1.240	1.240	1.280	184,250	231,940	1.2588	2.292	2.218	2.292	2.292	2.366	99,699	2.3264	-3.12%
1996-11-18	0	1.280	1.280	1.290	1.280	1.300	101,800	131,000	1.2868	2.366	2.366	2.384	2.366	2.402	55,085	2.3782	-1.54%
1996-11-15	0	1.300	-	1.320	1.300	1.300	50,000	65,000	1.3000	2.402	-	2.439	2.402	2.402	27,055	2.4025	-2.26%
1996-11-14	0	1.330	-	1.330	-	-	0	0	-	2.458	-	2.458	-	-	0	-	0.00%
1996-11-13	0	1.330	-	-	-	-	0	0	-	2.458	-	-	-	-	0	-	0.00%
1996-11-12	0	1.330	-	1.370	-	-	0	0	-	2.458	-	2.532	-	-	0	-	0.00%
1996-11-11	0	1.330	1.290	-	-	-	100,000	129,000	1.2900	2.458	2.384	-	-	-	54,111	2.3840	0.00%
1996-11-08	0	1.330	-	1.330	1.330	1.330	50,000	66,500	1.3300	2.458	-	2.458	2.458	2.458	27,055	2.4579	-1.48%
1996-11-07	1	1.350	-	-	-	-	0	0	-	2.495	-	-	-	-	0	-	0.00%
1996-11-06	0	1.350	-	-	-	-	0	0	-	2.495	-	-	-	-	0	-	0.00%
1996-11-05	1	1.350	-	-	-	-	0	0	-	2.495	-	-	-	-	0	-	0.00%
1996-11-04	1	1.350	-	-	-	-	0	0	-	2.495	-	-	-	-	0	-	0.00%
1996-11-01	0	1.350	-	1.390	-	-	0	0	-	2.495	-	2.569	-	-	0	-	0.00%
1996-10-31	0	1.350	-	1.350	1.350	1.350	50,000	67,500	1.3500	2.495	-	2.495	2.495	2.495	27,055	2.4949	0.00%
1996-10-30	0	1.350	-	1.360	1.330	1.390	39,960	53,468	1.3380	2.495	-	2.513	2.458	2.569	21,623	2.4728	-1.46%
1996-10-29	0	1.370	1.300	1.370	1.320	1.380	116,387	155,998	1.3403	2.532	2.402	2.532	2.439	2.550	62,978	2.4770	-0.72%
1996-10-28	0	1.380	-	1.380	1.420	1.420	50,000	71,000	1.4200	2.550	-	2.550	2.624	2.624	27,055	2.6242	3.76%
1996-10-25	0	1.330	1.270	1.330	1.270	1.330	117,000	151,230	1.2926	2.458	2.347	2.458	2.347	2.458	63,310	2.3887	4.72%
1996-10-24	0	1.270	1.270	1.320	1.200	1.330	106,000	130,460	1.2308	2.347	2.347	2.439	2.218	2.458	57,357	2.2745	2.42%
1996-10-23	0	1.240	1.230	1.250	1.200	1.250	278,300	338,330	1.2157	2.292	2.273	2.310	2.218	2.310	150,590	2.2467	1.64%
1996-10-22	0	1.220	1.210	1.230	1.170	1.300	482,500	593,420	1.2299	2.255	2.236	2.273	2.162	2.402	261,085	2.2729	-7.58%
1996-10-18	0	1.320	1.310	1.320	1.310	1.330	108,605	143,026	1.3169	2.439	2.421	2.439	2.421	2.458	58,767	2.4338	-0.75%
1996-10-17	0	1.330	1.320	1.330	1.300	1.330	82,000	107,990	1.3170	2.458	2.439	2.458	2.402	2.458	44,371	2.4338	-2.21%
1996-10-16	0	1.360	-	1.360	1.340	1.380	52,000	70,540	1.3565	2.513	-	2.513	2.476	2.550	28,138	2.5070	-1.45%
1996-10-15	0	1.380	-	1.390	-	-	0	0	-	2.550	-	2.569	-	-	0	-	0.00%
1996-10-14	0	1.380	1.370	1.420	1.380	1.390	92,000	127,380	1.3846	2.550	2.532	2.624	2.550	2.569	49,782	2.5588	0.73%
1996-10-11	0	1.370	1.360	1.390	-	-	0	0	-	2.532	2.513	2.569	-	-	0	-	0.00%
1996-10-10	0	1.370	1.360	1.400	1.370	1.380	140,000	192,800	1.3771	2.532	2.513	2.587	2.532	2.550	75,755	2.5450	2.24%
1996-10-09	0	1.340	1.320	1.380	1.340	1.340	100,000	134,000	1.3400	2.476	2.439	2.550	2.476	2.476	54,111	2.4764	-4.29%
1996-10-08	0	1.400	1.390	1.400	1.350	1.400	160,000	217,500	1.3594	2.587	2.569	2.587	2.495	2.587	86,577	2.5122	2.19%
1996-10-07	0	1.370	1.360	1.380	1.370	1.400	115,311	159,664	1.3846	2.532	2.513	2.550	2.532	2.587	62,396	2.5589	-0.72%
1996-10-04	0	1.380	1.380	1.400	1.370	1.380	78,500	107,930	1.3749	2.550	2.550	2.587	2.532	2.550	42,477	2.5409	0.73%
1996-10-03	0	1.370	1.340	1.370	1.370	1.370	20,000	27,400	1.3700	2.532	2.476	2.532	2.532	2.532	10,822	2.5318	0.00%
1996-10-02	0	1.370	1.360	1.400	-	-	0	0	-	2.532	2.513	2.587	-	-	0	-	0.00%
1996-10-01	0	1.370	1.340	1.370	-	-	434	556	1.2811	2.532	2.476	2.532	-	-	235	2.3676	-1.44%
1996-09-30	0	1.390	1.370	1.390	1.370	1.390	80,000	110,260	1.3783	2.569	2.532	2.569	2.532	2.569	43,289	2.5471	0.72%
1996-09-27	0	1.380	1.370	1.380	-	-	0	0	-	2.550	2.532	2.550	-	-	0	-	0.00%
1996-09-26	0	1.380	1.370	1.380	1.370	1.400	160,000	220,090	1.3756	2.550	2.532	2.550	2.532	2.587	86,577	2.5421	-1.43%
1996-09-25	0	1.400	1.390	1.400	1.380	1.400	40,401	56,223	1.3916	2.587	2.569	2.587	2.550	2.587	21,861	2.5718	0.00%
1996-09-24	0	1.400	1.390	1.400	1.390	1.410	98,700	137,915	1.3973	2.587	2.569	2.587	2.569	2.606	53,407	2.5823	-0.71%
1996-09-23	0	1.410	1.400	1.410	1.300	1.410	410,000	551,160	1.3443	2.606	2.587	2.606	2.402	2.606	221,854	2.4843	4.44%
1996-09-20	0	1.350	1.350	1.360	1.270	1.350	423,772	559,675	1.3207	2.495	2.495	2.513	2.347	2.495	229,307	2.4407	3.85%
1996-09-19	0	1.300	1.250	1.300	1.230	1.310	81,000	102,040	1.2598	2.402	2.310	2.402	2.273	2.421	43,830	2.3281	-0.76%
1996-09-18	0	1.310	-	1.310	-	-	0	0	-	2.421	-	2.421	-	-	0	-	-0.76%
1996-09-17	0	1.320	-	1.320	-	-	0	0	-	2.439	-	2.439	-	-	0	-	0.00%
1996-09-16	0	1.320	-	1.320	-	-	0	0	-	2.439	-	2.439	-	-	0	-	0.00%
1996-09-13	0	1.320	1.310	1.320	1.310	1.320	23,200	30,474	1.3135	2.439	2.421	2.439	2.421	2.439	12,554	2.4275	0.76%
1996-09-12	0	1.310	1.300	1.310	1.290	1.310	14,250	18,488	1.2974	2.421	2.402	2.421	2.384	2.421	7,711	2.3977	-1.50%
1996-09-11	0	1.330	1.330	1.340	1.270	1.320	37,000	47,930	1.2954	2.458	2.458	2.476	2.347	2.439	20,021	2.3940	0.76%
1996-09-10	0	1.320	1.300	1.320	1.310	1.320	98,192	129,450	1.3183	2.439	2.402	2.439	2.421	2.439	53,133	2.4364	0.00%
1996-09-09	0	1.320	1.290	1.320	1.290	1.320	13,500	17,685	1.3100	2.439	2.384	2.439	2.384	2.439	7,305	2.4210	0.00%
1996-09-06	0	1.320	1.310	1.320	1.280	1.320	91,000	118,620	1.3035	2.439	2.421	2.439	2.366	2.439	49,241	2.4090	0.00%
1996-09-05	0	1.320	1.310	1.330	1.300	1.320	39,000	51,300	1.3154	2.439	2.421	2.458	2.402	2.439	21,103	2.4309	-2.22%
1996-09-04	0	1.350	1.340	1.350	1.280	1.350	75,000	97,810	1.3041	2.495	2.476	2.495	2.366	2.495	40,583	2.4101	0.00%
1996-09-03	0	1.350	1.300	1.350	-	-	0	0	-	2.495	2.402	2.495	-	-	0	-	-2.17%
1996-09-02	0	1.380	1.380	-	1.310	1.310	50,000	65,500	1.3100	2.550	2.550	-	2.421	2.421	27,055	2.4210	6.15%
1996-08-30	0	1.300	1.300	1.310	1.300	1.320	119,000	155,900	1.3101	2.402	2.402	2.421	2.402	2.439	64,392	2.4211	-0.76%
1996-08-29	0	1.310	1.310	1.340	1.310	1.340	20,000	26,500	1.3250	2.421	2.421	2.476	2.421	2.476	10,822	2.4487	-5.07%
1996-08-28	0	1.380	1.340	1.390	1.380	1.420	136,500	189,810	1.3905	2.550	2.476	2.569	2.550	2.624	73,861	2.5698	-3.50%
1996-08-27	0	1.430	1.420	1.430	1.400	1.440	225,450	319,839	1.4187	2.643	2.624	2.643	2.587	2.661	121,993	2.6218	1.42%
1996-08-23	0	1.410	-	1.410	1.440	1.440	2,200	3,150	1.4318	2.606	-	2.606	2.661	2.661	1,190	2.6461	0.00%
1996-08-22	0	1.410	1.410	1.420	1.310	1.410	296,888	406,277	1.3685	2.606	2.606	2.624	2.421	2.606	160,649	2.5290	4.44%
1996-08-21	0	1.350	1.350	1.360	1.300	1.350	40,500	53,725	1.3265	2.495	2.495	2.513	2.402	2.495	21,915	2.4515	0.00%
1996-08-20	0	1.350	1.350	1.370	1.340	1.350	35,000	47,100	1.3457	2.495	2.495	2.532	2.476	2.495	18,939	2.4870	0.00%
1996-08-19	0	1.350	1.340	1.350	-	-	0	0	-	2.495	2.476	2.495	-	-	0	-	0.00%
1996-08-16	0	1.350	1.350	-	1.290	1.310	15,000	19,550	1.3033	2.495	2.495	-	2.384	2.421	8,117	2.4086	3.05%
1996-08-15	0	1.310	1.300	1.350	1.310	1.360	19,900	26,273	1.3203	2.421	2.402	2.495	2.421	2.513	10,768	2.4399	-3.68%
1996-08-14	0	1.360	1.350	1.360	1.350	1.370	15,772	21,284	1.3495	2.513	2.495	2.513	2.495	2.532	8,534	2.4939	0.00%
1996-08-13	0	1.360	1.350	1.360	1.310	1.360	40,250	53,173	1.3211	2.513	2.495	2.513	2.421	2.513	21,780	2.4414	-0.73%
1996-08-12	0	1.370	1.310	1.380	1.330	1.330	20,000	26,600	1.3300	2.532	2.421	2.550	2.458	2.458	10,822	2.4579	0.00%
1996-08-09	0	1.370	1.360	1.370	1.340	1.390	139,000	188,980	1.3596	2.532	2.513	2.532	2.476	2.569	75,214	2.5126	-2.14%
1996-08-08	0	1.400	1.390	1.400	1.340	1.400	42,000	57,500	1.3690	2.587	2.569	2.587	2.476	2.587	22,727	2.5301	-1.41%
1996-08-07	0	1.420	1.410	1.420	-	-	0	0	-	2.624	2.606	2.624	-	-	0	-	-0.70%
1996-08-06	0	1.430	1.420	1.430	1.410	1.430	22,000	31,260	1.4209	2.643	2.624	2.643	2.606	2.643	11,904	2.6259	0.00%
1996-08-05	0	1.430	-	1.430	-	-	0	0	-	2.643	-	2.643	-	-	0	-	-1.38%
1996-08-02	0	1.450	-	1.450	1.350	1.450	85,000	115,690	1.3611	2.680	-	2.680	2.495	2.680	45,994	2.5153	6.62%
1996-08-01	0	1.360	1.360	1.390	1.340	1.360	63,000	84,950	1.3484	2.513	2.513	2.569	2.476	2.513	34,090	2.4919	0.74%
1996-07-31	0	1.350	1.350	1.390	1.330	1.350	11,900	15,973	1.3423	2.495	2.495	2.569	2.458	2.495	6,439	2.4806	0.00%
1996-07-30	0	1.350	1.350	1.370	1.330	1.350	69,400	92,886	1.3384	2.495	2.495	2.532	2.458	2.495	37,553	2.4735	0.00%
1996-07-29	0	1.350	1.350	1.390	1.350	1.390	200,000	271,600	1.3580	2.495	2.495	2.569	2.495	2.569	108,222	2.5097	0.00%
1996-07-26	0	1.350	-	1.350	-	-	0	0	-	2.495	-	2.495	-	-	0	-	0.00%
1996-07-25	0	1.350	-	1.350	-	-	0	0	-	2.495	-	2.495	-	-	0	-	0.00%
1996-07-24	0	1.350	1.290	1.350	-	-	1,488	1,934	1.2997	2.495	2.384	2.495	-	-	805	2.4020	0.00%
1996-07-23	0	1.350	1.350	1.380	1.300	1.330	38,820	50,567	1.3026	2.495	2.495	2.550	2.402	2.458	21,006	2.4073	0.75%
1996-07-22	0	1.340	1.300	1.350	-	-	0	0	-	2.476	2.402	2.495	-	-	0	-	0.00%
1996-07-19	0	1.340	1.340	1.350	1.340	1.350	70,000	93,950	1.3421	2.476	2.476	2.495	2.476	2.495	37,878	2.4804	-0.74%
1996-07-18	0	1.350	-	1.360	-	-	0	0	-	2.495	-	2.513	-	-	0	-	0.00%
1996-07-17	0	1.350	1.320	1.350	1.350	1.350	18,000	24,300	1.3500	2.495	2.439	2.495	2.495	2.495	9,740	2.4949	0.00%
1996-07-16	0	1.350	1.320	1.350	-	-	0	0	-	2.495	2.439	2.495	-	-	0	-	0.00%
1996-07-15	0	1.350	1.330	1.350	1.350	1.350	38,000	51,300	1.3500	2.495	2.458	2.495	2.495	2.495	20,562	2.4949	-0.74%
1996-07-12	0	1.360	1.350	1.370	1.360	1.360	50,327	68,419	1.3595	2.513	2.495	2.532	2.513	2.513	27,232	2.5124	-0.73%
1996-07-11	0	1.370	1.360	1.370	1.350	1.370	12,000	16,420	1.3683	2.532	2.513	2.532	2.495	2.532	6,493	2.5288	1.48%
1996-07-10	0	1.350	1.350	1.360	-	-	0	0	-	2.495	2.495	2.513	-	-	0	-	0.00%
1996-07-09	0	1.350	1.340	1.350	1.350	1.370	67,000	90,490	1.3506	2.495	2.476	2.495	2.495	2.532	36,254	2.4960	-1.46%
1996-07-08	0	1.370	1.360	1.370	1.320	1.370	73,000	98,520	1.3496	2.532	2.513	2.532	2.439	2.532	39,501	2.4941	0.00%
1996-07-05	0	1.370	1.330	1.370	1.370	1.370	30,500	41,755	1.3690	2.532	2.458	2.532	2.532	2.532	16,504	2.5300	-2.84%
1996-07-04	0	1.410	1.410	1.470	1.340	1.410	285,260	385,743	1.3523	2.606	2.606	2.717	2.476	2.606	154,357	2.4990	2.17%
1996-07-03	0	1.380	-	1.380	1.380	1.380	10,000	13,800	1.3800	2.550	-	2.550	2.550	2.550	5,411	2.5503	0.00%
1996-07-02	0	1.380	1.350	1.380	1.380	1.380	50,000	69,000	1.3800	2.550	2.495	2.550	2.550	2.550	27,055	2.5503	-1.43%
1996-07-01	0	1.400	1.320	1.400	-	-	0	0	-	2.587	2.439	2.587	-	-	0	-	0.00%
1996-06-28	0	1.400	1.400	1.420	1.360	1.400	118,000	163,150	1.3826	2.587	2.587	2.624	2.513	2.587	63,851	2.5552	1.45%
1996-06-27	0	1.380	1.380	1.390	1.310	1.380	160,112	215,147	1.3437	2.550	2.550	2.569	2.421	2.550	86,638	2.4833	2.99%
1996-06-26	0	1.340	1.300	1.350	1.340	1.340	40,700	54,468	1.3383	2.476	2.402	2.495	2.476	2.476	22,023	2.4732	-1.47%
1996-06-25	0	1.360	1.350	1.360	1.350	1.360	63,000	85,550	1.3579	2.513	2.495	2.513	2.495	2.513	34,090	2.5095	-1.45%
1996-06-24	0	1.380	1.370	1.380	1.340	1.380	266,850	362,598	1.3588	2.550	2.532	2.550	2.476	2.550	144,395	2.5112	0.00%
1996-06-21	0	1.380	1.370	1.380	1.300	1.380	134,000	178,220	1.3300	2.550	2.532	2.550	2.402	2.550	72,509	2.4579	-1.43%
1996-06-19	0	1.400	1.400	1.410	1.390	1.400	134,127	187,610	1.3987	2.587	2.587	2.606	2.569	2.587	72,577	2.5850	1.45%
1996-06-18	0	1.380	1.370	1.380	1.380	1.380	47,400	65,340	1.3785	2.550	2.532	2.550	2.550	2.550	25,649	2.5475	-2.82%
1996-06-14	0	1.420	-	1.420	-	-	0	0	-	2.624	-	2.624	-	-	0	-	-0.70%
1996-06-13	0	1.430	-	1.430	-	-	0	0	-	2.643	-	2.643	-	-	0	-	0.00%
1996-06-12	0	1.430	-	1.430	-	-	0	0	-	2.643	-	2.643	-	-	0	-	-0.69%
1996-06-11	0	1.440	-	1.440	1.440	1.440	70,000	100,800	1.4400	2.661	-	2.661	2.661	2.661	37,878	2.6612	0.00%
1996-06-10	0	1.440	1.440	1.480	1.380	1.440	258,500	358,650	1.3874	2.661	2.661	2.735	2.550	2.661	139,876	2.5640	0.70%
1996-06-07	0	1.430	-	1.440	-	-	0	0	-	2.643	-	2.661	-	-	0	-	0.00%
1996-06-06	0	1.430	-	1.430	-	-	0	0	-	2.643	-	2.643	-	-	0	-	0.00%
1996-06-05	0	1.430	1.420	1.430	1.420	1.440	141,503	201,489	1.4239	2.643	2.624	2.643	2.624	2.661	76,568	2.6315	-4.03%
1996-06-04	0	1.490	-	1.490	-	-	0	0	-	2.754	-	2.754	-	-	0	-	-1.32%
1996-06-03	0	1.510	-	1.510	-	-	0	0	-	2.791	-	2.791	-	-	0	-	0.00%
1996-05-31	0	1.510	-	1.520	-	-	0	0	-	2.791	-	2.809	-	-	0	-	0.00%
1996-05-30	0	1.510	-	1.540	-	-	0	0	-	2.791	-	2.846	-	-	0	-	0.00%
1996-05-29	0	1.510	-	1.520	-	-	0	0	-	2.791	-	2.809	-	-	0	-	0.00%
1996-05-28	0	1.510	1.500	1.510	-	-	0	0	-	2.791	2.772	2.791	-	-	0	-	0.00%
1996-05-27	0	1.510	1.500	1.510	1.510	1.510	100,000	151,000	1.5100	2.791	2.772	2.791	2.791	2.791	54,111	2.7906	1.34%
1996-05-24	0	1.490	1.470	1.490	1.490	1.520	450,985	674,729	1.4961	2.754	2.717	2.754	2.754	2.809	244,032	2.7649	-0.67%
1996-05-23	0	1.500	1.490	1.500	1.450	1.500	13,415,807	19,720,456	1.4699	2.772	2.754	2.772	2.680	2.772	7,259,404	2.7165	2.04%
1996-05-22	0	1.470	1.470	1.500	1.400	1.470	140,985	202,430	1.4358	2.717	2.717	2.772	2.587	2.717	76,288	2.6535	0.00%
1996-05-21	0	1.470	1.470	1.500	1.450	1.450	11,000	15,950	1.4500	2.717	2.717	2.772	2.680	2.680	5,952	2.6797	0.00%
1996-05-20	0	1.470	1.470	1.480	1.430	1.470	87,876	126,436	1.4388	2.717	2.717	2.735	2.643	2.717	47,550	2.6590	-0.68%
1996-05-17	0	1.480	1.470	1.480	1.400	1.480	101,000	145,450	1.4401	2.735	2.717	2.735	2.587	2.735	54,652	2.6614	0.00%
1996-05-16	0	1.480	1.480	1.490	1.390	1.480	236,450	335,810	1.4202	2.735	2.735	2.754	2.569	2.735	127,945	2.6246	0.00%
1996-05-15	0	1.480	1.480	1.490	-	-	0	0	-	2.735	2.735	2.754	-	-	0	-	0.00%
1996-05-14	0	1.480	1.460	1.480	1.500	1.500	1,000	1,500	1.5000	2.735	2.698	2.735	2.772	2.772	541	2.7721	-2.63%
1996-05-13	0	1.520	1.510	1.520	1.480	1.520	76,078	114,439	1.5042	2.809	2.791	2.809	2.735	2.809	41,166	2.7799	0.00%
1996-05-10	0	1.520	1.520	1.550	1.480	1.520	66,527	99,997	1.5031	2.809	2.809	2.864	2.735	2.809	35,998	2.7778	-1.94%
1996-05-09	0	1.550	1.540	1.550	-	-	0	0	-	2.864	2.846	2.864	-	-	0	-	0.00%
1996-05-08	0	1.550	1.540	1.550	-	-	0	0	-	2.864	2.846	2.864	-	-	0	-	0.00%
1996-05-07	0	1.550	1.550	-	1.460	1.540	125,894	187,794	1.4917	2.864	2.864	-	2.698	2.846	68,122	2.7567	4.73%
1996-05-06	0	1.480	1.450	1.480	1.480	1.480	30,000	44,400	1.4800	2.735	2.680	2.735	2.735	2.735	16,233	2.7351	-3.27%
1996-05-03	0	1.530	1.530	1.550	1.520	1.530	98,000	149,660	1.5271	2.828	2.828	2.864	2.809	2.828	53,029	2.8223	0.00%
1996-05-02	0	1.530	-	1.530	-	-	0	0	-	2.828	-	2.828	-	-	0	-	0.00%
1996-05-01	0	1.530	1.480	1.530	-	-	0	0	-	2.828	2.735	2.828	-	-	0	-	-0.65%
1996-04-30	0	1.540	1.530	1.540	1.530	1.540	12,000	18,460	1.5383	2.846	2.828	2.846	2.828	2.846	6,493	2.8429	1.99%
1996-04-29	0	1.510	1.510	1.540	1.480	1.500	46,970	69,758	1.4852	2.791	2.791	2.846	2.735	2.772	25,416	2.7447	-0.66%
1996-04-26	0	1.520	1.550	1.560	1.440	1.550	512,000	772,080	1.5080	2.809	2.864	2.883	2.661	2.864	277,047	2.7868	-2.56%
1996-04-25	0	1.560	1.550	1.560	-	-	0	0	-	2.883	2.864	2.883	-	-	0	-	0.00%
1996-04-24	0	1.560	1.550	1.560	-	-	0	0	-	2.883	2.864	2.883	-	-	0	-	0.00%
1996-04-23	0	1.560	1.560	1.580	1.550	1.550	99,500	154,195	1.5497	2.883	2.883	2.920	2.864	2.864	53,840	2.8639	0.00%
1996-04-22	0	1.560	1.560	1.570	1.540	1.560	171,424	265,951	1.5514	2.883	2.883	2.901	2.846	2.883	92,759	2.8671	0.00%
1996-04-19	0	1.560	1.560	1.570	1.500	1.560	100,000	152,800	1.5280	2.883	2.883	2.901	2.772	2.883	54,111	2.8238	0.00%
1996-04-18	0	1.560	1.560	1.570	1.530	1.550	144,000	220,980	1.5346	2.883	2.883	2.901	2.828	2.864	77,920	2.8360	0.65%
1996-04-17	0	1.550	1.550	1.580	1.520	1.540	210,500	323,425	1.5365	2.864	2.864	2.920	2.809	2.846	113,903	2.8395	1.31%
1996-04-16	0	1.530	1.530	1.540	1.480	1.530	206,890	309,894	1.4979	2.828	2.828	2.846	2.735	2.828	111,950	2.7681	2.68%
1996-04-15	0	1.490	1.500	1.530	1.470	1.500	267,790	396,546	1.4808	2.754	2.772	2.828	2.717	2.772	144,903	2.7366	-0.67%
1996-04-12	0	1.500	1.500	1.510	1.480	1.540	898,400	1,342,838	1.4947	2.772	2.772	2.791	2.735	2.846	486,132	2.7623	-3.85%
1996-04-11	0	1.560	-	1.560	1.560	1.590	539,169	844,538	1.5664	2.883	-	2.883	2.883	2.938	291,749	2.8947	-1.89%
1996-04-10	0	1.590	1.590	1.600	1.590	1.600	210,000	335,590	1.5980	2.938	2.938	2.957	2.938	2.957	113,633	2.9533	-0.62%
1996-04-09	0	1.600	1.600	1.620	1.600	1.600	54,000	86,400	1.6000	2.957	2.957	2.994	2.957	2.957	29,220	2.9569	-1.23%
1996-04-03	0	1.620	1.620	1.630	1.620	1.630	53,800	87,230	1.6214	2.994	2.994	3.012	2.994	3.012	29,112	2.9964	0.62%
1996-04-02	0	1.610	1.600	1.630	1.610	1.620	21,000	33,820	1.6105	2.975	2.957	3.012	2.975	2.994	11,363	2.9763	-1.83%
1996-04-01	0	1.640	1.600	1.640	1.600	1.640	59,000	95,000	1.6102	3.031	2.957	3.031	2.957	3.031	31,925	2.9757	3.14%
1996-03-29	0	1.590	1.570	1.610	-	-	0	0	-	2.938	2.901	2.975	-	-	0	-	0.00%
1996-03-28	0	1.590	1.550	1.630	1.590	1.650	35,000	56,280	1.6080	2.938	2.864	3.012	2.938	3.049	18,939	2.9717	-2.45%
1996-03-27	0	1.630	-	1.650	-	-	0	0	-	3.012	-	3.049	-	-	0	-	0.00%
1996-03-26	0	1.630	1.620	1.650	-	-	0	0	-	3.012	2.994	3.049	-	-	0	-	0.00%
1996-03-25	0	1.630	1.620	1.640	1.620	1.630	66,500	107,970	1.6236	3.012	2.994	3.031	2.994	3.012	35,984	3.0005	1.24%
1996-03-22	0	1.610	1.570	1.620	1.610	1.620	44,300	71,398	1.6117	2.975	2.901	2.994	2.975	2.994	23,971	2.9785	-0.62%
1996-03-21	0	1.620	1.610	1.620	1.620	1.640	36,000	58,340	1.6206	2.994	2.975	2.994	2.994	3.031	19,480	2.9949	-1.82%
1996-03-20	0	1.650	1.620	1.650	1.610	1.650	69,550	112,198	1.6132	3.049	2.994	3.049	2.975	3.049	37,634	2.9813	1.85%
1996-03-19	0	1.620	1.620	1.640	1.600	1.620	81,987	132,540	1.6166	2.994	2.994	3.031	2.957	2.994	44,364	2.9876	2.53%
1996-03-18	0	1.580	1.580	1.590	1.560	1.580	120,000	189,400	1.5783	2.920	2.920	2.938	2.883	2.920	64,933	2.9169	-0.63%
1996-03-15	0	1.590	1.590	1.650	1.590	1.610	55,000	87,950	1.5991	2.938	2.938	3.049	2.938	2.975	29,761	2.9552	-1.85%
1996-03-14	0	1.620	1.610	1.630	-	-	0	0	-	2.994	2.975	3.012	-	-	0	-	0.00%
1996-03-13	0	1.620	-	-	-	-	0	0	-	2.994	-	-	-	-	0	-	0.00%
1996-03-12	0	1.620	-	1.620	-	-	0	0	-	2.994	-	2.994	-	-	0	-	-0.61%
1996-03-11	0	1.630	-	1.630	-	-	0	0	-	3.012	-	3.012	-	-	0	-	-1.21%
1996-03-08	0	1.650	-	1.650	1.650	1.650	50,000	82,500	1.6500	3.049	-	3.049	3.049	3.049	27,055	3.0493	-0.60%
1996-03-07	0	1.660	1.650	1.670	1.660	1.680	220,050	368,650	1.6753	3.068	3.049	3.086	3.068	3.105	119,071	3.0961	-1.19%
1996-03-06	0	1.680	1.680	1.700	1.680	1.680	61,233	102,856	1.6797	3.105	3.105	3.142	3.105	3.105	33,134	3.1043	-1.18%
1996-03-05	0	1.700	1.690	1.700	1.680	1.700	195,450	330,408	1.6905	3.142	3.123	3.142	3.105	3.142	105,760	3.1241	0.59%
1996-03-04	0	1.690	1.680	1.690	1.690	1.690	135,000	228,150	1.6900	3.123	3.105	3.123	3.123	3.123	73,050	3.1232	0.60%
1996-03-01	0	1.680	1.650	1.680	1.680	1.680	90,900	152,631	1.6791	3.105	3.049	3.105	3.105	3.105	49,187	3.1031	0.00%
1996-02-29	0	1.680	1.670	1.700	1.680	1.680	198,000	331,740	1.6755	3.105	3.086	3.142	3.105	3.105	107,139	3.0963	-1.18%
1996-02-28	0	1.700	1.670	1.700	1.700	1.700	40,000	68,000	1.7000	3.142	3.086	3.142	3.142	3.142	21,644	3.1417	1.80%
1996-02-27	0	1.670	1.670	1.700	1.670	1.670	90,000	150,300	1.6700	3.086	3.086	3.142	3.086	3.086	48,700	3.0863	0.00%
1996-02-26	0	1.670	-	1.700	-	-	0	0	-	3.086	-	3.142	-	-	0	-	0.00%
1996-02-23	0	1.670	1.670	1.700	1.670	1.670	88,000	146,960	1.6700	3.086	3.086	3.142	3.086	3.086	47,618	3.0863	0.00%
1996-02-22	0	1.670	1.670	1.700	1.670	1.670	16,000	26,720	1.6700	3.086	3.086	3.142	3.086	3.086	8,658	3.0863	0.00%
1996-02-16	0	1.670	1.670	1.700	1.670	1.670	80,000	133,600	1.6700	3.086	3.086	3.142	3.086	3.086	43,289	3.0863	1.83%
1996-02-15	0	1.640	1.630	1.680	1.640	1.640	66,000	108,240	1.6400	3.031	3.012	3.105	3.031	3.031	35,713	3.0308	-1.20%
1996-02-14	0	1.660	1.660	1.680	1.630	1.650	50,000	82,300	1.6460	3.068	3.068	3.105	3.012	3.049	27,055	3.0419	1.84%
1996-02-13	0	1.630	1.630	1.650	1.630	1.640	131,000	214,730	1.6392	3.012	3.012	3.049	3.012	3.031	70,885	3.0293	-1.81%
1996-02-12	0	1.660	-	1.670	-	-	0	0	-	3.068	-	3.086	-	-	0	-	0.00%
1996-02-09	0	1.660	1.660	1.680	1.660	1.670	146,480	243,178	1.6601	3.068	3.068	3.105	3.068	3.086	79,262	3.0680	0.00%
1996-02-08	0	1.660	1.660	1.690	1.650	1.650	40,000	66,300	1.6575	3.068	3.068	3.123	3.049	3.049	21,644	3.0632	0.00%
1996-02-07	0	1.660	1.660	1.680	1.660	1.680	59,000	98,940	1.6769	3.068	3.068	3.105	3.068	3.105	31,925	3.0991	-1.19%
1996-02-06	0	1.680	1.680	1.700	1.650	1.680	97,400	163,518	1.6788	3.105	3.105	3.142	3.049	3.105	52,704	3.1026	0.00%
1996-02-05	0	1.680	1.680	1.690	1.680	1.690	336,000	564,695	1.6806	3.105	3.105	3.123	3.105	3.123	181,812	3.1059	0.00%
1996-02-02	0	1.680	1.660	1.690	1.680	1.680	151,100	253,760	1.6794	3.105	3.068	3.123	3.105	3.105	81,761	3.1037	-0.59%
1996-02-01	0	1.690	1.680	1.700	1.680	1.690	55,000	92,900	1.6891	3.123	3.105	3.142	3.105	3.123	29,761	3.1215	0.00%
1996-01-31	0	1.690	1.690	1.700	1.680	1.690	81,000	136,770	1.6885	3.123	3.123	3.142	3.105	3.123	43,830	3.1205	-0.59%
1996-01-30	0	1.700	1.660	1.700	1.660	1.700	246,000	414,620	1.6854	3.142	3.068	3.142	3.068	3.142	133,113	3.1148	1.80%
1996-01-29	0	1.670	1.660	1.670	1.650	1.670	94,000	155,960	1.6591	3.086	3.068	3.086	3.049	3.086	50,864	3.0662	-1.18%
1996-01-26	0	1.690	1.680	1.700	1.660	1.690	206,348	346,617	1.6798	3.123	3.105	3.142	3.068	3.123	111,657	3.1043	-0.59%
1996-01-25	0	1.700	1.700	1.720	1.700	1.720	56,980	97,907	1.7183	3.142	3.142	3.179	3.142	3.179	30,832	3.1755	-1.16%
1996-01-24	0	1.720	1.700	1.730	1.680	1.720	482,000	819,650	1.7005	3.179	3.142	3.197	3.105	3.179	260,814	3.1427	1.18%
1996-01-23	0	1.700	1.680	1.700	1.620	1.700	748,000	1,248,240	1.6688	3.142	3.105	3.142	2.994	3.142	404,749	3.0840	3.66%
1996-01-22	0	1.640	1.610	1.670	1.610	1.670	331,000	540,240	1.6321	3.031	2.975	3.086	2.975	3.086	179,107	3.0163	2.50%
1996-01-19	0	1.600	1.600	1.610	1.600	1.640	123,000	196,920	1.6010	2.957	2.957	2.975	2.957	3.031	66,556	2.9587	0.00%
1996-01-18	0	1.600	1.590	1.610	1.600	1.630	427,250	692,198	1.6201	2.957	2.938	2.975	2.957	3.012	231,189	2.9941	0.63%
1996-01-17	0	1.590	1.590	1.620	1.590	1.600	44,178	70,247	1.5901	2.938	2.938	2.994	2.938	2.957	23,905	2.9386	-2.45%
1996-01-16	0	1.630	1.580	1.630	1.580	1.630	88,500	140,810	1.5911	3.012	2.920	3.012	2.920	3.012	47,888	2.9404	0.00%
1996-01-15	0	1.630	1.600	1.630	1.630	1.630	56,000	91,280	1.6300	3.012	2.957	3.012	3.012	3.012	30,302	3.0123	0.00%
1996-01-12	0	1.630	-	1.640	1.630	1.660	83,600	137,250	1.6417	3.012	-	3.031	3.012	3.068	45,237	3.0340	0.62%
1996-01-11	0	1.620	-	1.670	1.580	1.620	5,392	8,648	1.6039	2.994	-	3.086	2.920	2.994	2,918	2.9640	-0.61%
1996-01-10	0	1.630	-	1.630	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1996-01-09	0	1.630	1.600	1.630	1.620	1.660	36,090	59,248	1.6417	3.012	2.957	3.012	2.994	3.068	19,529	3.0339	0.62%
1996-01-08	0	1.620	1.550	1.660	1.620	1.620	15,000	24,300	1.6200	2.994	2.864	3.068	2.994	2.994	8,117	2.9939	0.00%
1996-01-05	0	1.620	1.620	1.640	1.620	1.620	16,500	26,695	1.6179	2.994	2.994	3.031	2.994	2.994	8,928	2.9899	0.00%
1996-01-04	0	1.620	1.620	1.650	1.620	1.620	1,000	1,620	1.6200	2.994	2.994	3.049	2.994	2.994	541	2.9939	0.00%
1996-01-03	0	1.620	1.620	1.650	1.620	1.620	4,000	6,480	1.6200	2.994	2.994	3.049	2.994	2.994	2,164	2.9939	-0.61%
1996-01-02	0	1.630	1.630	1.660	1.630	1.660	104,950	172,212	1.6409	3.012	3.012	3.068	3.012	3.068	56,789	3.0325	-2.98%
1995-12-29	0	1.680	1.670	1.680	-	-	0	0	-	3.105	3.086	3.105	-	-	0	-	-0.59%
1995-12-28	0	1.690	1.700	1.710	1.610	1.690	317,000	519,730	1.6395	3.123	3.142	3.160	2.975	3.123	171,531	3.0299	5.63%
1995-12-27	0	1.600	1.620	1.630	1.510	1.620	121,201	192,566	1.5888	2.957	2.994	3.012	2.791	2.994	65,583	2.9362	0.00%
1995-12-22	0	1.600	1.590	1.600	1.590	1.600	35,000	55,900	1.5971	2.957	2.938	2.957	2.938	2.957	18,939	2.9516	0.00%
1995-12-21	0	1.600	1.590	1.600	1.550	1.600	57,500	91,265	1.5872	2.957	2.938	2.957	2.864	2.957	31,114	2.9333	1.27%
1995-12-20	0	1.580	1.580	1.600	1.580	1.580	46,636	73,644	1.5791	2.920	2.920	2.957	2.920	2.920	25,235	2.9183	0.00%
1995-12-19	0	1.580	1.580	1.600	1.580	1.600	95,000	150,800	1.5874	2.920	2.920	2.957	2.920	2.957	51,405	2.9336	-1.25%
1995-12-18	0	1.600	1.610	1.620	1.580	1.610	40,000	63,700	1.5925	2.957	2.975	2.994	2.920	2.975	21,644	2.9430	-0.62%
1995-12-15	0	1.610	1.600	1.630	1.550	1.610	197,000	308,150	1.5642	2.975	2.957	3.012	2.864	2.975	106,598	2.8908	2.55%
1995-12-14	0	1.570	1.570	1.580	1.570	1.580	64,900	101,889	1.5699	2.901	2.901	2.920	2.901	2.920	35,118	2.9013	-1.26%
1995-12-13	0	1.590	1.590	1.600	1.560	1.590	109,356	172,048	1.5733	2.938	2.938	2.957	2.883	2.938	59,173	2.9075	1.27%
1995-12-12	0	1.570	1.560	1.570	1.570	1.590	90,000	141,900	1.5767	2.901	2.883	2.901	2.901	2.938	48,700	2.9138	-0.63%
1995-12-11	0	1.580	1.580	1.590	1.580	1.580	41,500	65,540	1.5793	2.920	2.920	2.938	2.920	2.920	22,456	2.9186	-1.86%
1995-12-08	0	1.610	1.610	1.620	1.560	1.610	56,000	88,360	1.5779	2.975	2.975	2.994	2.883	2.975	30,302	2.9160	0.62%
1995-12-07	0	1.600	1.590	1.600	1.520	1.600	80,900	128,505	1.5884	2.957	2.938	2.957	2.809	2.957	43,776	2.9355	0.00%
1995-12-06	0	1.600	1.600	1.610	1.600	1.600	33,911	54,203	1.5984	2.957	2.957	2.975	2.957	2.957	18,350	2.9539	0.00%
1995-12-05	0	1.600	1.600	-	1.550	1.600	128,850	202,237	1.5696	2.957	2.957	-	2.864	2.957	69,722	2.9006	0.00%
1995-12-04	0	1.600	1.600	1.640	1.550	1.600	70,000	110,400	1.5771	2.957	2.957	3.031	2.864	2.957	37,878	2.9147	1.91%
1995-12-01	0	1.570	1.560	1.580	1.550	1.570	79,000	123,380	1.5618	2.901	2.883	2.920	2.864	2.901	42,748	2.8862	0.00%
1995-11-30	0	1.570	1.530	1.570	1.570	1.570	14,000	21,980	1.5700	2.901	2.828	2.901	2.901	2.901	7,576	2.9015	1.29%
1995-11-29	0	1.550	1.550	1.580	1.550	1.550	31,800	49,250	1.5487	2.864	2.864	2.920	2.864	2.864	17,207	2.8622	-0.64%
1995-11-28	0	1.560	1.560	1.570	1.560	1.560	40,000	62,400	1.5600	2.883	2.883	2.901	2.883	2.883	21,644	2.8830	0.00%
1995-11-27	0	1.560	1.560	1.570	1.560	1.560	105,700	164,836	1.5595	2.883	2.883	2.901	2.883	2.883	57,195	2.8820	0.00%
1995-11-24	0	1.560	1.560	1.570	1.470	1.570	240,000	362,070	1.5086	2.883	2.883	2.901	2.717	2.901	129,866	2.7880	-1.27%
1995-11-23	0	1.580	-	1.580	-	-	0	0	-	2.920	-	2.920	-	-	0	-	0.00%
1995-11-22	0	1.580	-	1.590	-	-	0	0	-	2.920	-	2.938	-	-	0	-	0.00%
1995-11-21	0	1.580	-	1.580	-	-	0	0	-	2.920	-	2.920	-	-	0	-	-1.25%
1995-11-20	0	1.600	1.600	1.610	1.600	1.600	30,000	48,000	1.6000	2.957	2.957	2.975	2.957	2.957	16,233	2.9569	1.27%
1995-11-17	0	1.580	1.580	1.590	1.580	1.590	14,117	22,288	1.5788	2.920	2.920	2.938	2.920	2.938	7,639	2.9177	-0.63%
1995-11-16	0	1.590	1.580	1.590	1.540	1.590	56,710	89,261	1.5740	2.938	2.920	2.938	2.846	2.938	30,686	2.9088	-1.24%
1995-11-15	0	1.610	1.600	1.610	1.580	1.610	50,000	79,700	1.5940	2.975	2.957	2.975	2.920	2.975	27,055	2.9458	0.00%
1995-11-14	0	1.610	1.610	1.620	1.580	1.580	61,000	97,200	1.5934	2.975	2.975	2.994	2.920	2.920	33,008	2.9448	0.00%
1995-11-13	0	1.610	1.610	1.620	1.600	1.620	20,000	32,100	1.6050	2.975	2.975	2.994	2.957	2.994	10,822	2.9661	0.00%
1995-11-10	0	1.610	1.610	1.620	1.600	1.610	21,000	33,660	1.6029	2.975	2.975	2.994	2.957	2.975	11,363	2.9622	-1.23%
1995-11-09	0	1.630	-	1.630	1.620	1.630	12,000	19,540	1.6283	3.012	-	3.012	2.994	3.012	6,493	3.0093	1.87%
1995-11-08	0	1.600	1.600	-	1.580	1.600	113,000	179,700	1.5903	2.957	2.957	-	2.920	2.957	61,145	2.9389	0.00%
1995-11-07	0	1.600	-	1.600	-	-	0	0	-	2.957	-	2.957	-	-	0	-	-0.62%
1995-11-06	0	1.610	-	1.610	-	-	0	0	-	2.975	-	2.975	-	-	0	-	0.00%
1995-11-03	0	1.610	-	1.610	-	-	0	0	-	2.975	-	2.975	-	-	0	-	0.00%
1995-11-02	0	1.610	-	1.610	-	-	0	0	-	2.975	-	2.975	-	-	0	-	0.00%
1995-10-31	0	1.610	1.610	-	-	-	10,000	16,100	1.6100	2.975	2.975	-	-	-	5,411	2.9754	0.62%
1995-10-30	0	1.600	1.590	1.600	1.580	1.600	10,000	15,880	1.5880	2.957	2.938	2.957	2.920	2.957	5,411	2.9347	0.63%
1995-10-27	0	1.590	1.580	1.590	1.590	1.590	10,000	15,900	1.5900	2.938	2.920	2.938	2.938	2.938	5,411	2.9384	0.95%
1995-10-26	0	1.590	1.590	1.600	1.600	1.600	5,000	8,000	1.6000	2.911	2.911	2.929	2.929	2.929	2,731	2.9290	0.63%
1995-10-25	0	1.580	1.580	-	1.570	1.580	18,000	28,430	1.5794	2.892	2.892	-	2.874	2.892	9,833	2.8914	1.94%
1995-10-24	0	1.550	1.550	1.580	1.500	1.560	90,779	138,377	1.5243	2.837	2.837	2.892	2.746	2.856	49,589	2.7905	0.65%
1995-10-23	0	1.540	1.540	1.550	1.510	1.540	228,000	347,640	1.5247	2.819	2.819	2.837	2.764	2.819	124,548	2.7912	-0.65%
1995-10-20	0	1.550	1.540	1.550	1.520	1.550	137,000	209,950	1.5325	2.837	2.819	2.837	2.783	2.837	74,838	2.8054	0.65%
1995-10-19	0	1.540	1.540	1.550	1.540	1.540	12,260	18,883	1.5402	2.819	2.819	2.837	2.819	2.819	6,697	2.8195	0.00%
1995-10-18	0	1.540	1.540	1.550	1.520	1.540	207,000	317,880	1.5357	2.819	2.819	2.837	2.783	2.819	113,076	2.8112	0.00%
1995-10-17	0	1.540	1.540	1.550	1.500	1.540	51,600	78,240	1.5163	2.819	2.819	2.837	2.746	2.819	28,187	2.7757	0.00%
1995-10-16	0	1.540	1.540	1.550	1.510	1.550	220,000	338,800	1.5400	2.819	2.819	2.837	2.764	2.837	120,178	2.8192	-0.65%
1995-10-13	0	1.550	-	1.550	1.530	1.550	13,000	20,010	1.5392	2.837	-	2.837	2.801	2.837	7,101	2.8178	0.65%
1995-10-12	0	1.540	-	1.540	-	-	0	0	-	2.819	-	2.819	-	-	0	-	-0.65%
1995-10-11	0	1.550	1.510	1.550	1.510	1.550	24,880	37,676	1.5143	2.837	2.764	2.837	2.764	2.837	13,591	2.7721	0.00%
1995-10-10	0	1.550	1.550	1.580	1.540	1.540	3,960	6,041	1.5255	2.837	2.837	2.892	2.819	2.819	2,163	2.7926	0.00%
1995-10-09	0	1.550	1.540	1.550	1.550	1.550	5,000	7,750	1.5500	2.837	2.819	2.837	2.837	2.837	2,731	2.8375	1.31%
1995-10-06	0	1.530	1.520	1.530	1.500	1.530	94,000	142,760	1.5187	2.801	2.783	2.801	2.746	2.801	51,349	2.7802	0.66%
1995-10-05	0	1.520	1.500	1.560	-	-	0	0	-	2.783	2.746	2.856	-	-	0	-	0.00%
1995-10-04	0	1.520	1.540	-	1.510	1.540	280,600	424,410	1.5125	2.783	2.819	-	2.764	2.819	153,281	2.7688	0.66%
1995-10-03	0	1.510	1.510	-	1.510	1.510	130,000	196,300	1.5100	2.764	2.764	-	2.764	2.764	71,014	2.7642	0.00%
1995-10-02	0	1.510	1.500	1.540	1.490	1.510	177,000	264,890	1.4966	2.764	2.746	2.819	2.728	2.764	96,688	2.7396	0.67%
1995-09-29	0	1.500	1.470	-	1.500	1.500	33,000	49,500	1.5000	2.746	2.691	-	2.746	2.746	18,027	2.7459	1.35%
1995-09-28	0	1.480	1.480	1.510	1.480	1.480	160,000	236,800	1.4800	2.709	2.709	2.764	2.709	2.709	87,402	2.7093	-0.67%
1995-09-27	0	1.490	1.490	1.500	1.490	1.500	30,000	44,900	1.4967	2.728	2.728	2.746	2.728	2.746	16,388	2.7398	-0.67%
1995-09-26	0	1.500	1.480	1.520	1.500	1.500	50,000	75,000	1.5000	2.746	2.709	2.783	2.746	2.746	27,313	2.7459	0.67%
1995-09-25	0	1.490	1.480	1.500	1.450	1.530	381,150	569,593	1.4944	2.728	2.709	2.746	2.654	2.801	208,208	2.7357	-5.10%
1995-09-22	0	1.570	1.560	1.640	1.570	1.720	117,000	188,950	1.6150	2.874	2.856	3.002	2.874	3.149	63,913	2.9564	-9.25%
1995-09-21	0	1.730	1.660	1.730	1.690	1.730	184,000	312,600	1.6989	3.167	3.039	3.167	3.094	3.167	100,512	3.1101	0.00%
1995-09-20	0	1.730	1.710	1.750	1.730	1.730	30,000	51,900	1.7300	3.167	3.130	3.204	3.167	3.167	16,388	3.1670	0.00%
1995-09-19	0	1.730	1.730	1.750	1.700	1.730	59,067	100,807	1.7067	3.167	3.167	3.204	3.112	3.167	32,266	3.1242	0.00%
1995-09-18	0	1.730	1.730	1.760	1.720	1.730	54,000	93,280	1.7274	3.167	3.167	3.222	3.149	3.167	29,498	3.1622	-1.14%
1995-09-15	0	1.750	1.740	1.750	1.740	1.760	158,048	276,261	1.7480	3.204	3.185	3.204	3.185	3.222	86,336	3.1999	0.00%
1995-09-14	0	1.750	1.750	1.770	1.750	1.770	130,500	228,750	1.7529	3.204	3.204	3.240	3.204	3.240	71,287	3.2089	0.00%
1995-09-13	0	1.750	1.740	1.770	1.750	1.770	79,000	138,430	1.7523	3.204	3.185	3.240	3.204	3.240	43,155	3.2078	-0.57%
1995-09-12	0	1.760	1.750	-	1.750	1.770	112,131	197,643	1.7626	3.222	3.204	-	3.204	3.240	61,253	3.2267	0.57%
1995-09-11	0	1.750	1.740	1.750	1.740	1.760	161,000	281,740	1.7499	3.204	3.185	3.204	3.185	3.222	87,948	3.2035	0.57%
1995-09-08	0	1.740	1.730	1.740	1.740	1.740	104,000	180,960	1.7400	3.185	3.167	3.185	3.185	3.185	56,811	3.1853	-0.57%
1995-09-07	0	1.750	1.730	1.750	1.720	1.760	114,000	197,280	1.7305	3.204	3.167	3.204	3.149	3.222	62,274	3.1679	1.16%
1995-09-06	0	1.730	1.730	1.780	1.730	1.750	116,367	202,297	1.7384	3.167	3.167	3.259	3.167	3.204	63,567	3.1824	-2.26%
1995-09-05	0	1.770	1.730	1.780	-	-	0	0	-	3.240	3.167	3.259	-	-	0	-	0.00%
1995-09-04	0	1.770	1.770	1.780	1.750	1.780	48,728	86,298	1.7710	3.240	3.240	3.259	3.204	3.259	26,618	3.2421	0.57%
1995-09-01	0	1.760	1.760	1.790	1.750	1.760	155,000	272,300	1.7568	3.222	3.222	3.277	3.204	3.222	84,671	3.2160	0.00%
1995-08-31	0	1.760	1.750	1.800	1.760	1.760	53,000	93,280	1.7600	3.222	3.204	3.295	3.222	3.222	28,952	3.2219	-0.56%
1995-08-30	0	1.770	1.760	1.770	1.770	1.770	130,000	230,100	1.7700	3.240	3.222	3.240	3.240	3.240	71,014	3.2402	0.00%
1995-08-29	0	1.770	1.760	1.780	1.770	1.780	55,000	97,500	1.7727	3.240	3.222	3.259	3.240	3.259	30,044	3.2452	0.00%
1995-08-25	0	1.770	1.770	1.800	1.760	1.780	104,000	184,350	1.7726	3.240	3.240	3.295	3.222	3.259	56,811	3.2450	-1.12%
1995-08-24	0	1.790	1.780	1.800	1.780	1.790	30,000	53,600	1.7867	3.277	3.259	3.295	3.259	3.277	16,388	3.2707	-0.56%
1995-08-23	0	1.800	1.800	1.810	1.800	1.810	250,000	451,100	1.8044	3.295	3.295	3.313	3.295	3.313	136,565	3.3032	0.00%
1995-08-22	0	1.800	1.780	1.800	1.770	1.800	106,900	190,861	1.7854	3.295	3.259	3.295	3.240	3.295	58,395	3.2684	0.56%
1995-08-21	0	1.790	1.780	1.790	1.770	1.790	118,000	209,140	1.7724	3.277	3.259	3.277	3.240	3.277	64,459	3.2445	0.00%
1995-08-18	0	1.790	1.790	1.820	1.770	1.770	10,000	17,700	1.7700	3.277	3.277	3.332	3.240	3.240	5,463	3.2402	1.13%
1995-08-17	0	1.770	1.770	1.810	1.770	1.780	80,000	142,200	1.7775	3.240	3.240	3.313	3.240	3.259	43,701	3.2539	-1.67%
1995-08-16	0	1.800	1.770	1.820	1.800	1.800	32,000	57,600	1.8000	3.295	3.240	3.332	3.295	3.295	17,480	3.2951	0.00%
1995-08-15	0	1.800	1.780	1.800	1.780	1.800	183,483	328,371	1.7897	3.295	3.259	3.295	3.259	3.295	100,230	3.2762	2.27%
1995-08-14	0	1.760	1.760	1.780	1.740	1.780	81,000	142,180	1.7553	3.222	3.222	3.259	3.185	3.259	44,247	3.2133	-1.68%
1995-08-11	0	1.790	1.790	1.820	1.790	1.790	20,000	35,800	1.7900	3.277	3.277	3.332	3.277	3.277	10,925	3.2768	0.56%
1995-08-10	0	1.780	1.780	1.790	1.780	1.830	470,850	853,464	1.8126	3.259	3.259	3.277	3.259	3.350	257,207	3.3182	-3.26%
1995-08-09	0	1.840	1.820	1.860	-	-	0	0	-	3.368	3.332	3.405	-	-	0	-	0.00%
1995-08-08	0	1.840	1.810	1.850	1.840	1.870	358,000	667,260	1.8639	3.368	3.313	3.387	3.368	3.423	195,562	3.4120	-1.60%
1995-08-07	0	1.870	1.860	1.890	1.870	1.880	192,300	361,083	1.8777	3.423	3.405	3.460	3.423	3.442	105,046	3.4374	-1.58%
1995-08-04	0	1.900	1.880	1.900	1.880	1.910	209,000	395,960	1.8945	3.478	3.442	3.478	3.442	3.496	114,169	3.4682	-0.52%
1995-08-03	0	1.910	1.900	1.910	1.900	1.930	642,800	1,230,112	1.9137	3.496	3.478	3.496	3.478	3.533	351,137	3.5032	-0.52%
1995-08-02	0	1.920	1.920	1.930	1.900	1.940	1,008,500	1,938,765	1.9224	3.515	3.515	3.533	3.478	3.551	550,905	3.5192	-1.03%
1995-08-01	0	1.940	1.940	1.950	1.850	1.950	2,168,300	4,162,800	1.9198	3.551	3.551	3.570	3.387	3.570	1,184,459	3.5145	4.86%
1995-07-31	0	1.850	1.850	1.860	1.850	1.900	2,712,586	5,088,130	1.8757	3.387	3.387	3.405	3.387	3.478	1,481,782	3.4338	1.09%
1995-07-28	0	1.830	1.820	1.830	1.810	1.860	1,088,000	1,993,320	1.8321	3.350	3.332	3.350	3.313	3.405	594,333	3.3539	1.67%
1995-07-27	0	1.800	1.800	1.810	1.800	1.860	1,124,000	2,053,740	1.8272	3.295	3.295	3.313	3.295	3.405	613,998	3.3449	-0.55%
1995-07-26	0	1.810	1.810	1.850	1.810	1.870	18,624,000	33,536,390	1.8007	3.313	3.313	3.387	3.313	3.423	10,173,578	3.2964	-2.69%
1995-07-25	0	1.860	1.860	1.880	1.850	1.880	330,000	613,900	1.8603	3.405	3.405	3.442	3.387	3.442	180,266	3.4055	0.54%
1995-07-24	0	1.850	1.820	1.890	1.850	1.890	110,000	205,200	1.8655	3.387	3.332	3.460	3.387	3.460	60,089	3.4149	-1.07%
1995-07-21	0	1.870	1.880	1.890	1.860	1.900	436,500	820,020	1.8786	3.423	3.442	3.460	3.405	3.478	238,443	3.4391	-1.58%
1995-07-20	0	1.900	1.880	1.900	1.850	1.900	253,304	472,457	1.8652	3.478	3.442	3.478	3.387	3.478	138,370	3.4144	1.06%
1995-07-19	0	1.880	1.880	1.900	1.880	1.920	551,000	1,047,720	1.9015	3.442	3.442	3.478	3.442	3.515	300,990	3.4809	-3.09%
1995-07-18	0	1.940	1.930	1.950	1.930	1.970	1,082,650	2,103,572	1.9430	3.551	3.533	3.570	3.533	3.606	591,410	3.5569	1.04%
1995-07-17	0	1.920	1.930	1.940	1.860	1.980	2,054,800	3,983,848	1.9388	3.515	3.533	3.551	3.405	3.625	1,122,459	3.5492	3.23%
1995-07-14	0	1.860	1.810	1.860	1.800	1.870	1,174,100	2,144,534	1.8265	3.405	3.313	3.405	3.295	3.423	641,366	3.3437	3.91%
1995-07-13	0	1.790	1.790	1.810	1.790	1.810	580,000	1,044,530	1.8009	3.277	3.277	3.313	3.277	3.313	316,832	3.2968	0.56%
1995-07-12	0	1.780	1.780	1.800	1.780	1.820	602,594	1,088,548	1.8064	3.259	3.259	3.295	3.259	3.332	329,174	3.3069	0.00%
1995-07-11	0	1.780	1.780	1.820	1.720	1.790	941,587	1,653,386	1.7560	3.259	3.259	3.332	3.149	3.277	514,353	3.2145	2.89%
1995-07-10	0	1.730	1.730	1.750	1.730	1.780	780,000	1,361,020	1.7449	3.167	3.167	3.204	3.167	3.259	426,084	3.1943	-1.14%
1995-07-07	0	1.750	1.750	1.770	1.750	1.800	729,000	1,287,710	1.7664	3.204	3.204	3.240	3.204	3.295	398,225	3.2336	-0.57%
1995-07-06	0	1.760	1.750	1.770	1.750	1.780	377,488	664,390	1.7600	3.222	3.204	3.240	3.204	3.259	206,207	3.2220	0.57%
1995-07-05	0	1.750	1.740	1.770	1.750	1.810	405,000	721,240	1.7808	3.204	3.185	3.240	3.204	3.313	221,236	3.2600	0.57%
1995-07-04	0	1.740	1.740	1.750	1.740	1.760	158,500	278,500	1.7571	3.185	3.185	3.204	3.185	3.222	86,582	3.2166	0.00%
1995-07-03	0	1.740	1.720	1.770	1.740	1.750	40,000	69,650	1.7413	3.185	3.149	3.240	3.185	3.204	21,850	3.1876	-0.57%
1995-06-30	0	1.750	1.740	1.760	1.750	1.780	195,000	344,110	1.7647	3.204	3.185	3.222	3.204	3.259	106,521	3.2304	-2.23%
1995-06-29	0	1.790	-	1.820	-	-	0	0	-	3.277	-	3.332	-	-	0	-	0.00%
1995-06-28	0	1.790	1.780	1.790	1.780	1.800	175,000	312,570	1.7861	3.277	3.259	3.277	3.259	3.295	95,596	3.2697	-0.56%
1995-06-27	0	1.800	1.790	1.800	1.760	1.830	389,000	700,670	1.8012	3.295	3.277	3.295	3.222	3.350	212,496	3.2973	1.12%
1995-06-26	0	1.780	1.750	1.780	1.750	1.780	252,656	445,712	1.7641	3.259	3.204	3.259	3.204	3.259	138,016	3.2294	2.30%
1995-06-23	0	1.740	1.740	1.770	1.720	1.730	159,000	273,580	1.7206	3.185	3.185	3.240	3.149	3.167	86,856	3.1498	1.16%
1995-06-22	0	1.720	1.720	1.760	1.720	1.750	103,000	179,650	1.7442	3.149	3.149	3.222	3.149	3.204	56,265	3.1929	-2.82%
1995-06-21	0	1.770	1.760	1.770	1.760	1.770	43,000	75,810	1.7630	3.240	3.222	3.240	3.222	3.240	23,489	3.2274	1.14%
1995-06-20	0	1.750	1.750	1.780	1.750	1.830	220,000	393,100	1.7868	3.204	3.204	3.259	3.204	3.350	120,178	3.2710	-6.42%
1995-06-16	0	1.870	1.870	1.900	1.870	1.870	145,000	271,150	1.8700	3.423	3.423	3.478	3.423	3.423	79,208	3.4233	0.00%
1995-06-15	0	1.870	1.870	1.890	1.870	1.910	120,000	226,880	1.8907	3.423	3.423	3.460	3.423	3.496	65,551	3.4611	-2.09%
1995-06-14	0	1.910	1.910	1.920	1.900	1.930	254,000	487,690	1.9200	3.496	3.496	3.515	3.478	3.533	138,750	3.5149	0.00%
1995-06-13	0	1.910	1.910	-	-	-	0	0	-	3.496	3.496	-	-	-	0	-	0.00%
1995-06-12	0	1.910	1.910	1.950	1.900	1.910	60,000	114,100	1.9017	3.496	3.496	3.570	3.478	3.496	32,776	3.4812	-1.04%
1995-06-09	0	1.930	1.930	1.940	1.910	1.920	64,000	122,690	1.9170	3.533	3.533	3.551	3.496	3.515	34,961	3.5094	1.58%
1995-06-08	0	1.900	1.900	1.980	1.900	2.000	34,000	65,000	1.9118	3.478	3.478	3.625	3.478	3.661	18,573	3.4997	-2.20%
1995-06-07	0	2.175	2.100	2.175	2.100	2.175	299,800	641,950	2.1413	3.556	3.434	3.556	3.434	3.556	183,350	3.5012	1.16%
1995-06-06	0	2.150	2.150	2.175	2.125	2.175	125,000	268,750	2.1500	3.516	3.516	3.556	3.475	3.556	76,447	3.5155	1.18%
1995-06-05	0	2.125	2.100	2.150	2.100	2.150	326,000	690,475	2.1180	3.475	3.434	3.516	3.434	3.516	199,373	3.4632	1.19%
1995-06-01	0	2.100	2.075	2.100	2.100	2.125	66,000	139,125	2.1080	3.434	3.393	3.434	3.434	3.475	40,364	3.4468	0.00%
1995-05-31	0	2.100	2.100	2.150	2.000	2.150	425,000	887,250	2.0876	3.434	3.434	3.516	3.270	3.516	259,918	3.4136	3.70%
1995-05-30	0	2.025	2.025	2.050	2.025	2.025	50,000	101,250	2.0250	3.311	3.311	3.352	3.311	3.311	30,579	3.3111	0.00%
1995-05-29	0	2.025	2.025	2.050	2.000	2.025	110,066	221,377	2.0113	3.311	3.311	3.352	3.270	3.311	67,313	3.2888	1.25%
1995-05-26	0	2.000	2.000	2.025	1.990	2.025	37,000	73,935	1.9982	3.270	3.270	3.311	3.254	3.311	22,628	3.2674	-1.23%
1995-05-25	0	2.025	2.000	2.075	2.025	2.025	20,000	40,500	2.0250	3.311	3.270	3.393	3.311	3.311	12,231	3.3111	0.00%
1995-05-24	0	2.025	2.025	2.050	2.025	2.050	229,000	465,450	2.0325	3.311	3.311	3.352	3.311	3.352	140,050	3.3235	0.00%
1995-05-23	0	2.025	2.025	2.050	2.000	2.050	84,000	169,550	2.0185	3.311	3.311	3.352	3.270	3.352	51,372	3.3004	3.32%
1995-05-22	0	1.960	1.960	1.980	1.960	2.000	160,000	317,130	1.9821	3.205	3.205	3.238	3.205	3.270	97,852	3.2409	-3.21%
1995-05-19	0	2.025	2.000	2.025	2.000	2.025	109,000	218,100	2.0009	3.311	3.270	3.311	3.270	3.311	66,661	3.2718	-1.22%
1995-05-18	0	2.050	2.050	2.075	2.000	2.050	90,500	182,650	2.0182	3.352	3.352	3.393	3.270	3.352	55,347	3.3001	2.50%
1995-05-17	0	2.000	2.000	2.025	2.000	2.000	108,500	216,950	1.9995	3.270	3.270	3.311	3.270	3.270	66,356	3.2695	0.00%
1995-05-16	0	2.000	2.000	2.025	2.000	2.000	25,000	50,000	2.0000	3.270	3.270	3.311	3.270	3.270	15,289	3.2703	0.50%
1995-05-15	0	1.990	2.000	2.025	1.990	2.050	125,000	251,350	2.0108	3.254	3.270	3.311	3.254	3.352	76,447	3.2879	0.00%
1995-05-12	0	1.990	2.000	2.025	1.950	2.025	188,600	371,184	1.9681	3.254	3.270	3.311	3.189	3.311	115,343	3.2181	0.51%
1995-05-11	0	1.980	1.980	1.990	1.950	1.980	165,000	322,200	1.9527	3.238	3.238	3.254	3.189	3.238	100,910	3.1930	1.54%
1995-05-10	0	1.950	1.950	1.990	1.920	1.950	128,000	247,810	1.9360	3.189	3.189	3.254	3.139	3.189	78,281	3.1656	1.56%
1995-05-09	0	1.920	1.910	1.920	1.880	1.920	102,000	193,390	1.8960	3.139	3.123	3.139	3.074	3.139	62,380	3.1002	1.59%
1995-05-08	0	1.890	1.860	1.920	1.890	1.920	379,000	716,920	1.8916	3.090	3.041	3.139	3.090	3.139	231,786	3.0930	-0.53%
1995-05-05	0	1.900	1.900	1.920	1.870	1.900	40,000	75,550	1.8888	3.107	3.107	3.139	3.058	3.107	24,463	3.0883	0.53%
1995-05-04	0	1.890	1.900	1.920	1.880	1.900	186,000	351,530	1.8899	3.090	3.107	3.139	3.074	3.107	113,753	3.0903	-0.53%
1995-05-03	0	1.900	1.890	1.900	1.890	1.930	40,000	75,880	1.8970	3.107	3.090	3.107	3.090	3.156	24,463	3.1018	2.15%
1995-05-02	0	1.860	1.860	1.890	1.850	1.860	25,000	46,350	1.8540	3.041	3.041	3.090	3.025	3.041	15,289	3.0315	-1.59%
1995-05-01	0	1.890	1.880	1.890	1.850	1.890	12,000	22,330	1.8608	3.090	3.074	3.090	3.025	3.090	7,339	3.0427	1.61%
1995-04-28	0	1.860	1.850	1.870	1.860	1.870	30,000	56,000	1.8667	3.041	3.025	3.058	3.041	3.058	18,347	3.0522	0.54%
1995-04-27	0	1.850	1.850	1.880	1.840	1.840	50,000	92,000	1.8400	3.025	3.025	3.074	3.009	3.009	30,579	3.0086	1.09%
1995-04-26	0	1.830	1.810	1.830	1.810	1.860	289,000	532,000	1.8408	2.992	2.960	2.992	2.960	3.041	176,745	3.0100	-1.08%
1995-04-25	0	1.850	1.850	1.900	1.850	1.890	212,000	395,510	1.8656	3.025	3.025	3.107	3.025	3.090	129,653	3.0505	-2.12%
1995-04-24	0	1.890	1.890	1.920	1.890	1.920	123,000	234,480	1.9063	3.090	3.090	3.139	3.090	3.139	75,223	3.1171	-1.56%
1995-04-21	0	1.920	1.910	1.920	1.920	1.920	76,000	145,920	1.9200	3.139	3.123	3.139	3.139	3.139	46,480	3.1394	-0.52%
1995-04-20	0	1.930	1.920	1.950	1.920	1.930	8,000	15,420	1.9275	3.156	3.139	3.189	3.139	3.156	4,893	3.1517	0.00%
1995-04-19	0	1.930	1.930	1.950	1.930	1.950	101,500	197,345	1.9443	3.156	3.156	3.189	3.156	3.189	62,075	3.1792	-1.53%
1995-04-18	0	1.960	1.960	1.990	1.960	1.960	30,000	58,800	1.9600	3.205	3.205	3.254	3.205	3.205	18,347	3.2049	-0.51%
1995-04-13	0	1.970	1.960	1.980	1.970	1.970	50,000	98,500	1.9700	3.221	3.205	3.238	3.221	3.221	30,579	3.2212	-0.51%
1995-04-12	0	1.980	1.980	2.000	1.970	1.970	62,000	122,140	1.9700	3.238	3.238	3.270	3.221	3.221	37,918	3.2212	0.51%
1995-04-11	0	1.970	1.960	2.000	1.970	1.970	11,589	22,671	1.9563	3.221	3.205	3.270	3.221	3.221	7,088	3.1987	0.00%
1995-04-10	0	1.970	1.950	1.970	1.920	1.970	363,000	704,900	1.9419	3.221	3.189	3.221	3.139	3.221	222,001	3.1752	0.51%
1995-04-07	0	1.960	1.960	1.970	1.960	2.000	353,500	701,970	1.9858	3.205	3.205	3.221	3.205	3.270	216,191	3.2470	-1.51%
1995-04-06	0	1.990	1.980	1.990	1.980	2.025	281,000	561,700	1.9989	3.254	3.238	3.254	3.238	3.311	171,852	3.2685	-2.93%
1995-04-04	0	2.050	2.025	2.075	2.000	2.075	330,000	679,800	2.0600	3.352	3.311	3.393	3.270	3.393	201,819	3.3684	-1.20%
1995-04-03	0	2.075	2.050	2.100	2.050	2.075	110,000	227,750	2.0705	3.393	3.352	3.434	3.352	3.393	67,273	3.3855	3.75%
1995-03-31	0	2.000	2.000	2.025	2.000	2.100	609,000	1,245,125	2.0445	3.270	3.270	3.311	3.270	3.434	372,448	3.3431	0.00%
1995-03-30	0	2.000	2.000	2.050	1.980	2.100	944,000	1,917,085	2.0308	3.270	3.270	3.352	3.238	3.434	577,325	3.3206	0.50%
1995-03-29	0	1.990	1.980	1.990	1.980	2.000	453,000	902,640	1.9926	3.254	3.238	3.254	3.238	3.270	277,042	3.2581	0.00%
1995-03-28	0	1.990	1.990	2.000	1.980	1.990	64,000	127,010	1.9845	3.254	3.254	3.270	3.238	3.254	39,141	3.2450	0.00%
1995-03-27	0	1.990	1.990	2.000	1.990	1.990	30,000	59,700	1.9900	3.254	3.254	3.270	3.254	3.254	18,347	3.2539	0.00%
1995-03-24	0	1.990	1.970	2.000	1.970	1.990	52,500	103,910	1.9792	3.254	3.221	3.270	3.221	3.254	32,108	3.2363	1.02%
1995-03-23	0	1.970	1.960	2.000	1.970	1.990	50,000	98,900	1.9780	3.221	3.205	3.270	3.221	3.254	30,579	3.2343	-1.50%
1995-03-22	0	2.000	1.990	2.000	1.970	2.000	94,000	186,500	1.9840	3.270	3.254	3.270	3.221	3.270	57,488	3.2442	0.00%
1995-03-21	0	2.000	1.990	2.000	2.000	2.000	40,000	80,000	2.0000	3.270	3.254	3.270	3.270	3.270	24,463	3.2703	0.00%
1995-03-20	0	2.000	1.970	2.000	1.960	2.000	117,000	233,880	1.9990	3.270	3.221	3.270	3.205	3.270	71,554	3.2686	0.00%
1995-03-17	0	2.000	1.990	2.000	1.980	2.000	93,000	185,390	1.9934	3.270	3.254	3.270	3.238	3.270	56,876	3.2595	1.01%
1995-03-16	0	1.980	1.970	1.980	1.980	1.990	545,000	1,080,700	1.9829	3.238	3.221	3.238	3.238	3.254	333,307	3.2424	-1.00%
1995-03-15	0	2.000	2.000	2.025	2.000	2.075	549,990	1,124,115	2.0439	3.270	3.270	3.311	3.270	3.393	336,359	3.3420	-2.44%
1995-03-14	0	2.050	2.025	2.050	2.050	2.050	142,000	291,100	2.0500	3.352	3.311	3.352	3.352	3.352	86,843	3.3520	0.00%
1995-03-13	0	2.050	2.075	2.100	2.050	2.175	12,000	24,850	2.0708	3.352	3.393	3.434	3.352	3.556	7,339	3.3861	-1.20%
1995-03-10	0	2.075	2.000	2.075	-	-	0	0	-	3.393	3.270	3.393	-	-	0	-	-1.19%
1995-03-09	0	2.100	2.050	2.100	2.100	2.100	25,000	52,500	2.1000	3.434	3.352	3.434	3.434	3.434	15,289	3.4338	-2.33%
1995-03-08	0	2.150	2.050	2.150	2.050	2.150	14,000	28,900	2.0643	3.516	3.352	3.516	3.352	3.516	8,562	3.3754	6.17%
1995-03-07	0	2.025	2.000	2.025	2.025	2.100	301,500	614,250	2.0373	3.311	3.270	3.311	3.311	3.434	184,389	3.3313	0.00%
1995-03-06	0	2.025	2.050	2.150	2.025	2.050	604,000	1,227,700	2.0326	3.311	3.352	3.516	3.311	3.352	369,390	3.3236	-3.57%
1995-03-03	0	2.100	2.025	2.100	2.100	2.100	2,000	4,200	2.1000	3.434	3.311	3.434	3.434	3.434	1,223	3.4338	2.44%
1995-03-02	0	2.050	2.000	2.075	2.050	2.100	170,000	350,375	2.0610	3.352	3.270	3.393	3.352	3.434	103,967	3.3700	-3.53%
1995-03-01	0	2.125	2.100	2.150	2.125	2.125	70,000	148,750	2.1250	3.475	3.434	3.516	3.475	3.475	42,810	3.4746	0.00%
1995-02-28	0	2.125	2.125	2.175	2.125	2.250	10,000	21,500	2.1500	3.475	3.475	3.556	3.475	3.679	6,116	3.5155	0.00%
1995-02-27	0	2.125	2.050	2.250	2.050	2.250	149,000	313,500	2.1040	3.475	3.352	3.679	3.352	3.679	91,124	3.4404	2.41%
1995-02-24	0	2.075	2.075	2.100	2.075	2.200	70,000	147,000	2.1000	3.393	3.393	3.434	3.393	3.597	42,810	3.4338	2.47%
1995-02-23	0	2.025	2.000	2.025	2.000	2.025	270,000	545,950	2.0220	3.311	3.270	3.311	3.270	3.311	165,125	3.3063	0.00%
1995-02-22	0	2.025	2.025	2.050	2.025	2.250	236,500	485,450	2.0526	3.311	3.311	3.352	3.311	3.679	144,637	3.3563	-6.90%
1995-02-21	0	2.175	2.100	2.200	-	-	0	0	-	3.556	3.434	3.597	-	-	0	-	0.00%
1995-02-20	0	2.175	2.100	2.175	-	-	0	0	-	3.556	3.434	3.556	-	-	0	-	0.00%
1995-02-17	0	2.175	2.150	2.175	2.150	2.200	388,000	846,600	2.1820	3.556	3.516	3.556	3.516	3.597	237,290	3.5678	-2.25%
1995-02-16	0	2.225	2.225	2.275	2.225	2.400	297,000	669,975	2.2558	3.638	3.638	3.720	3.638	3.924	181,637	3.6885	-1.11%
1995-02-15	0	2.250	2.200	2.350	2.200	2.250	278,220	616,051	2.2143	3.679	3.597	3.843	3.597	3.679	170,152	3.6206	1.12%
1995-02-14	0	2.225	2.200	2.225	2.200	2.250	203,000	451,175	2.2225	3.638	3.597	3.638	3.597	3.679	124,149	3.6341	0.00%
1995-02-13	0	2.225	2.200	2.225	2.225	2.250	129,000	289,350	2.2430	3.638	3.597	3.638	3.638	3.679	78,893	3.6676	-3.26%
1995-02-10	0	2.300	2.300	2.325	2.275	2.300	334,000	767,450	2.2978	3.761	3.761	3.802	3.720	3.761	204,265	3.7571	-1.08%
1995-02-09	0	2.325	2.300	2.350	2.250	2.325	272,000	619,750	2.2785	3.802	3.761	3.843	3.679	3.802	166,348	3.7256	3.33%
1995-02-08	0	2.250	2.225	2.250	2.250	2.250	178,000	400,500	2.2500	3.679	3.638	3.679	3.679	3.679	108,860	3.6790	0.00%
1995-02-07	0	2.250	2.200	2.250	2.250	2.300	139,000	313,750	2.2572	3.679	3.597	3.679	3.679	3.761	85,009	3.6908	-6.25%
1995-02-06	0	2.400	2.300	2.450	2.250	2.400	24,000	55,350	2.3063	3.924	3.761	4.006	3.679	3.924	14,678	3.7710	6.67%
1995-02-03	0	2.250	2.175	2.250	2.250	2.250	41,000	92,250	2.2500	3.679	3.556	3.679	3.679	3.679	25,074	3.6790	0.00%
1995-01-30	0	2.250	2.000	2.250	-	-	0	0	-	3.679	3.270	3.679	-	-	0	-	0.00%
1995-01-27	0	2.250	2.300	-	2.150	2.300	34,792	77,184	2.2184	3.679	3.761	-	3.516	3.761	21,278	3.6274	0.00%
1995-01-26	0	2.250	2.200	2.250	2.200	2.325	30,000	68,000	2.2667	3.679	3.597	3.679	3.597	3.802	18,347	3.7063	-2.17%
1995-01-25	0	2.300	2.325	2.350	2.300	2.350	187,000	432,450	2.3126	3.761	3.802	3.843	3.761	3.843	114,364	3.7813	-4.17%
1995-01-24	0	2.400	-	2.400	2.325	2.325	35,000	81,375	2.3250	3.924	-	3.924	3.802	3.802	21,405	3.8017	-1.03%
1995-01-23	0	2.425	-	2.425	-	-	15,000	31,500	2.1000	3.965	-	3.965	-	-	9,174	3.4338	-1.02%
1995-01-20	0	2.450	-	2.500	-	-	0	0	-	4.006	-	4.088	-	-	0	-	0.00%
1995-01-19	0	2.450	-	2.500	2.425	2.450	10,000	24,375	2.4375	4.006	-	4.088	3.965	4.006	6,116	3.9856	2.08%
1995-01-18	0	2.400	-	2.475	-	-	0	0	-	3.924	-	4.047	-	-	0	-	0.00%
1995-01-17	0	2.400	-	2.400	2.400	2.400	15,000	36,000	2.4000	3.924	-	3.924	3.924	3.924	9,174	3.9243	0.00%
1995-01-16	0	2.400	-	2.400	2.400	2.500	55,000	132,500	2.4091	3.924	-	3.924	3.924	4.088	33,637	3.9392	-4.95%
1995-01-13	0	2.525	2.525	2.550	2.525	2.525	5,000	12,625	2.5250	4.129	4.129	4.170	4.129	4.129	3,058	4.1287	-0.98%
1995-01-12	0	2.550	2.550	2.575	2.550	2.550	51,995	132,438	2.5471	4.170	4.170	4.210	4.170	4.170	31,799	4.1649	0.00%
1995-01-11	0	2.550	2.550	2.600	-	-	0	0	-	4.170	4.170	4.251	-	-	0	-	0.00%
1995-01-10	0	2.550	-	2.550	2.550	2.550	11,495	29,088	2.5305	4.170	-	4.170	4.170	4.170	7,030	4.1377	-1.92%
1995-01-09	0	2.600	2.525	2.675	2.600	2.775	46,000	121,175	2.6342	4.251	4.129	4.374	4.251	4.537	28,132	4.3073	-2.80%
1995-01-06	0	2.675	2.675	2.700	2.675	2.675	10,000	26,750	2.6750	4.374	4.374	4.415	4.374	4.374	6,116	4.3740	2.88%
1995-01-05	0	2.600	2.700	2.725	2.600	2.700	70,000	184,000	2.6286	4.251	4.415	4.456	4.251	4.415	42,810	4.2981	-3.70%
1995-01-04	0	2.700	2.700	2.750	2.700	2.700	25,000	67,500	2.7000	4.415	4.415	4.497	4.415	4.415	15,289	4.4148	1.89%
1995-01-03	0	2.650	2.650	2.700	2.600	2.650	35,000	91,875	2.6250	4.333	4.333	4.415	4.251	4.333	21,405	4.2922	-4.50%
1994-12-30	0	2.775	2.850	-	2.725	2.850	47,000	129,600	2.7574	4.537	4.660	-	4.456	4.660	28,744	4.5088	4.72%
1994-12-29	0	2.650	2.700	2.750	2.600	2.700	85,000	224,250	2.6382	4.333	4.415	4.497	4.251	4.415	51,984	4.3139	1.92%
1994-12-28	0	2.600	2.600	2.700	2.550	2.650	69,000	177,950	2.5790	4.251	4.251	4.415	4.170	4.333	42,199	4.2170	1.96%
1994-12-23	0	2.550	2.600	2.650	2.500	2.650	70,000	176,550	2.5221	4.170	4.251	4.333	4.088	4.333	42,810	4.1240	-0.97%
1994-12-22	0	2.575	-	-	2.500	2.600	42,000	105,875	2.5208	4.210	-	-	4.088	4.251	25,686	4.1219	0.98%
1994-12-21	0	2.550	-	2.575	2.550	2.575	25,400	64,905	2.5553	4.170	-	4.210	4.170	4.210	15,534	4.1783	-0.97%
1994-12-20	0	2.575	2.550	2.575	-	-	0	0	-	4.210	4.170	4.210	-	-	0	-	0.00%
1994-12-19	0	2.575	2.575	-	2.500	2.575	35,000	88,475	2.5279	4.210	4.210	-	4.088	4.210	21,405	4.1334	1.98%
1994-12-16	0	2.525	2.500	2.525	-	-	0	0	-	4.129	4.088	4.129	-	-	0	-	0.00%
1994-12-15	0	2.525	2.525	2.550	2.500	2.500	20,000	50,000	2.5000	4.129	4.129	4.170	4.088	4.088	12,231	4.0878	3.06%
1994-12-14	0	2.450	2.475	2.500	2.400	2.450	75,000	181,000	2.4133	4.006	4.047	4.088	3.924	4.006	45,868	3.9461	2.08%
1994-12-13	0	2.400	2.375	2.400	2.400	2.400	40,000	96,000	2.4000	3.924	3.883	3.924	3.924	3.924	24,463	3.9243	0.00%
1994-12-12	0	2.400	2.400	-	2.325	2.375	33,752	79,192	2.3463	3.924	3.924	-	3.802	3.883	20,642	3.8365	2.13%
1994-12-09	0	2.350	2.325	2.350	2.275	2.350	209,500	487,113	2.3251	3.843	3.802	3.843	3.720	3.843	128,125	3.8019	0.00%
1994-12-08	0	2.350	2.300	2.375	2.350	2.450	171,000	409,175	2.3928	3.843	3.761	3.883	3.843	4.006	104,579	3.9126	-4.08%
1994-12-07	0	2.450	2.425	2.450	2.450	2.475	133,000	326,600	2.4556	4.006	3.965	4.006	4.006	4.047	81,339	4.0153	0.00%
1994-12-06	0	2.450	2.450	2.500	2.400	2.450	154,500	373,500	2.4175	4.006	4.006	4.088	3.924	4.006	94,488	3.9529	1.03%
1994-12-05	0	2.425	2.425	2.450	2.400	2.450	383,000	922,375	2.4083	3.965	3.965	4.006	3.924	4.006	234,232	3.9379	1.04%
1994-12-02	0	2.400	2.425	2.450	2.375	2.400	304,120	725,620	2.3860	3.924	3.965	4.006	3.883	3.924	185,992	3.9014	0.00%
1994-12-01	0	2.400	2.375	2.400	2.400	2.400	5,000	12,000	2.4000	3.924	3.883	3.924	3.924	3.924	3,058	3.9243	0.00%
1994-11-30	0	2.400	2.375	2.400	2.325	2.400	169,000	401,450	2.3754	3.924	3.883	3.924	3.802	3.924	103,356	3.8842	0.00%
1994-11-29	0	2.400	2.375	2.400	2.350	2.400	200,000	477,550	2.3878	3.924	3.883	3.924	3.843	3.924	122,315	3.9043	-1.03%
1994-11-28	0	2.425	2.425	2.450	2.400	2.425	245,000	591,875	2.4158	3.965	3.965	4.006	3.924	3.965	149,835	3.9502	2.11%
1994-11-25	0	2.375	2.375	2.400	2.375	2.425	173,500	415,238	2.3933	3.883	3.883	3.924	3.883	3.965	106,108	3.9134	-3.06%
1994-11-24	0	2.450	2.450	2.475	2.450	2.475	378,000	932,550	2.4671	4.006	4.006	4.047	4.006	4.047	231,175	4.0340	0.00%
1994-11-23	0	2.450	2.425	2.450	2.425	2.500	245,000	602,925	2.4609	4.006	3.965	4.006	3.965	4.088	149,835	4.0239	-5.77%
1994-11-22	0	2.600	2.600	-	2.475	2.600	801,500	2,012,575	2.5110	4.251	4.251	-	4.047	4.251	490,176	4.1058	1.96%
1994-11-21	0	2.550	2.550	2.575	2.550	2.625	114,000	296,200	2.5982	4.170	4.170	4.210	4.170	4.292	69,719	4.2485	-2.86%
1994-11-18	0	2.625	2.600	2.650	2.625	2.650	149,000	394,375	2.6468	4.292	4.251	4.333	4.292	4.333	91,124	4.3279	-1.87%
1994-11-17	0	2.675	2.625	2.675	2.675	2.700	88,000	235,425	2.6753	4.374	4.292	4.374	4.374	4.415	53,818	4.3744	1.90%
1994-11-16	0	2.625	2.625	2.675	2.625	2.625	43,000	112,875	2.6250	4.292	4.292	4.374	4.292	4.292	26,298	4.2922	-0.94%
1994-11-15	0	2.650	2.600	2.650	2.650	2.650	70,000	185,500	2.6500	4.333	4.251	4.333	4.333	4.333	42,810	4.3331	0.00%
1994-11-14	0	2.650	2.625	2.750	2.650	2.650	60,000	159,000	2.6500	4.333	4.292	4.497	4.333	4.333	36,694	4.3331	0.00%
1994-11-11	0	2.650	2.650	2.700	2.650	2.675	80,000	213,000	2.6625	4.333	4.333	4.415	4.333	4.374	48,926	4.3535	-1.85%
1994-11-10	0	2.700	2.650	2.700	2.675	2.700	225,793	608,733	2.6960	4.415	4.333	4.415	4.374	4.415	138,089	4.4083	0.00%
1994-11-09	0	2.700	-	2.700	2.700	2.750	81,000	219,250	2.7068	4.415	-	4.415	4.415	4.497	49,537	4.4259	-1.82%
1994-11-08	0	2.750	-	2.750	2.750	2.775	25,000	69,000	2.7600	4.497	-	4.497	4.497	4.537	15,289	4.5130	-0.90%
1994-11-07	0	2.775	-	2.775	-	-	0	0	-	4.537	-	4.537	-	-	0	-	0.00%
1994-11-04	0	2.775	2.675	2.775	-	-	658	1,661	2.5243	4.537	4.374	4.537	-	-	402	4.1276	0.00%
1994-11-03	0	2.775	2.675	2.775	2.725	2.775	272,000	753,300	2.7695	4.537	4.374	4.537	4.456	4.537	166,348	4.5285	0.00%
1994-11-02	0	2.775	2.725	2.775	2.725	2.775	332,000	920,350	2.7721	4.537	4.456	4.537	4.456	4.537	203,042	4.5328	0.00%
1994-11-01	0	2.775	2.725	2.775	2.750	2.775	205,000	567,750	2.7695	4.537	4.456	4.537	4.497	4.537	125,372	4.5285	0.00%
1994-10-31	0	2.775	2.700	2.775	2.750	2.800	368,000	1,021,150	2.7749	4.537	4.415	4.537	4.497	4.578	225,059	4.5373	0.91%
1994-10-28	0	2.750	2.725	2.750	2.725	2.750	122,000	334,100	2.7385	4.497	4.456	4.497	4.456	4.497	74,612	4.4778	0.92%
1994-10-27	0	2.725	2.700	2.725	2.700	2.725	123,000	332,600	2.7041	4.456	4.415	4.456	4.415	4.456	75,223	4.4215	0.93%
1994-10-26	0	2.700	2.675	2.700	2.700	2.700	20,000	54,000	2.7000	4.415	4.374	4.415	4.415	4.415	12,231	4.4148	0.93%
1994-10-25	0	2.675	2.675	2.725	2.675	2.725	2,600,500	7,020,900	2.6998	4.374	4.374	4.456	4.374	4.456	1,590,395	4.4146	-0.93%
1994-10-24	0	2.700	2.650	2.700	2.700	2.700	100,000	270,000	2.7000	4.415	4.333	4.415	4.415	4.415	61,157	4.4148	-2.70%
1994-10-21	0	2.775	2.675	2.775	2.775	2.775	10,000	27,750	2.7750	4.537	4.374	4.537	4.537	4.537	6,116	4.5375	0.91%
1994-10-20	0	2.750	2.700	2.775	2.750	2.775	100,000	275,500	2.7550	4.497	4.415	4.537	4.497	4.537	61,157	4.5048	2.23%
1994-10-19	0	2.750	2.700	2.775	2.700	2.750	693,000	1,889,225	2.7262	4.398	4.319	4.438	4.319	4.398	433,273	4.3604	0.00%
1994-10-18	0	2.750	2.700	2.775	2.750	2.750	194,000	533,500	2.7500	4.398	4.319	4.438	4.398	4.398	121,291	4.3985	0.00%
1994-10-17	0	2.750	2.725	2.750	2.750	2.775	280,000	775,250	2.7688	4.398	4.359	4.398	4.398	4.438	175,060	4.4285	0.00%
1994-10-14	0	2.750	2.725	2.750	2.700	2.775	844,000	2,320,600	2.7495	4.398	4.359	4.398	4.319	4.438	527,680	4.3977	0.00%
1994-10-12	0	2.750	2.725	2.775	2.750	2.850	215,000	596,400	2.7740	4.398	4.359	4.438	4.398	4.558	134,421	4.4368	-1.79%
1994-10-11	0	2.800	2.750	2.800	2.750	2.825	575,000	1,608,525	2.7974	4.478	4.398	4.478	4.398	4.518	359,498	4.4744	2.75%
1994-10-10	0	2.725	2.700	2.750	2.725	2.775	197,000	543,750	2.7602	4.359	4.319	4.398	4.359	4.438	123,167	4.4147	-3.54%
1994-10-07	0	2.825	2.825	2.850	2.825	2.900	508,000	1,447,225	2.8489	4.518	4.518	4.558	4.518	4.638	317,609	4.5566	-2.59%
1994-10-06	0	2.900	-	2.925	2.900	2.950	180,000	529,875	2.9438	4.638	-	4.678	4.638	4.718	112,538	4.7084	-2.52%
1994-10-05	0	2.975	2.950	2.975	2.975	3.050	259,000	775,525	2.9943	4.758	4.718	4.758	4.758	4.878	161,930	4.7892	-4.80%
1994-10-04	0	3.125	3.125	3.150	3.100	3.125	319,521	977,813	3.0602	4.998	4.998	5.038	4.958	4.998	199,769	4.8947	0.81%
1994-10-03	0	3.100	3.000	3.100	3.100	3.175	135,000	423,625	3.1380	4.958	4.798	4.958	4.958	5.078	84,404	5.0190	-0.96%
1994-09-30	0	3.130	3.100	3.150	3.110	3.150	278,000	874,300	3.1450	5.006	4.958	5.038	4.974	5.038	173,809	5.0302	-1.57%
1994-09-29	0	3.180	-	3.190	3.180	3.230	155,000	496,170	3.2011	5.086	-	5.102	5.086	5.166	96,908	5.1200	-1.55%
1994-09-28	0	3.230	3.210	3.250	3.200	3.300	112,000	359,390	3.2088	5.166	5.134	5.198	5.118	5.278	70,024	5.1324	-2.12%
1994-09-27	0	3.300	-	3.300	-	-	0	0	-	5.278	-	5.278	-	-	0	-	-1.79%
1994-09-26	0	3.360	-	3.360	3.360	3.440	91,000	309,240	3.3982	5.374	-	5.374	5.374	5.502	56,894	5.4353	-1.18%
1994-09-23	0	3.400	3.390	3.430	3.400	3.430	60,000	204,450	3.4075	5.438	5.422	5.486	5.438	5.486	37,513	5.4501	0.29%
1994-09-22	0	3.390	3.390	3.460	3.390	3.430	306,000	1,042,880	3.4081	5.422	5.422	5.534	5.422	5.486	191,315	5.4511	-1.74%
1994-09-20	0	3.450	3.420	3.480	3.420	3.460	100,000	344,500	3.4450	5.518	5.470	5.566	5.470	5.534	62,521	5.5101	2.07%
1994-09-19	0	3.380	3.380	3.440	3.380	3.400	5,000	16,920	3.3840	5.406	5.406	5.502	5.406	5.438	3,126	5.4125	-0.59%
1994-09-16	0	3.400	3.400	3.410	3.400	3.400	60,000	204,000	3.4000	5.438	5.438	5.454	5.438	5.438	37,513	5.4381	0.29%
1994-09-15	0	3.390	3.380	3.400	3.390	3.400	31,000	105,200	3.3935	5.422	5.406	5.438	5.422	5.438	19,382	5.4278	-0.29%
1994-09-14	0	3.400	3.400	3.420	3.360	3.400	33,500	113,225	3.3799	5.438	5.438	5.470	5.374	5.438	20,945	5.4059	0.00%
1994-09-13	0	3.400	3.390	3.430	3.390	3.400	35,000	118,850	3.3957	5.438	5.422	5.486	5.422	5.438	21,882	5.4313	0.00%
1994-09-12	0	3.400	-	3.400	3.400	3.400	17,000	57,800	3.4000	5.438	-	5.438	5.438	5.438	10,629	5.4381	0.00%
1994-09-09	0	3.400	3.440	3.450	3.370	3.470	99,000	338,120	3.4154	5.438	5.502	5.518	5.390	5.550	61,896	5.4627	2.41%
1994-09-08	0	3.320	3.320	-	3.300	3.300	9,000	29,700	3.3000	5.310	5.310	-	5.278	5.278	5,627	5.2782	0.00%
1994-09-07	0	3.320	3.280	3.320	3.280	3.340	31,940	104,768	3.2802	5.310	5.246	5.310	5.246	5.342	19,969	5.2464	2.15%
1994-09-06	0	3.250	3.250	3.280	3.240	3.250	39,345	127,730	3.2464	5.198	5.198	5.246	5.182	5.198	24,599	5.1925	0.00%
1994-09-05	0	3.250	-	3.310	3.250	3.420	36,000	117,690	3.2692	5.198	-	5.294	5.198	5.470	22,508	5.2289	-5.52%
1994-09-02	0	3.440	3.460	3.470	-	-	0	0	-	5.502	5.534	5.550	-	-	0	-	0.00%
1994-09-01	0	3.440	3.440	3.450	-	-	0	0	-	5.502	5.502	5.518	-	-	0	-	1.18%
1994-08-31	0	3.400	3.400	-	3.300	3.400	83,500	280,080	3.3543	5.438	5.438	-	5.278	5.438	52,205	5.3650	3.98%
1994-08-30	0	3.270	3.250	3.310	3.120	3.270	32,000	102,430	3.2009	5.230	5.198	5.294	4.990	5.230	20,007	5.1197	4.81%
1994-08-26	0	3.120	3.120	3.130	3.110	3.140	192,000	598,360	3.1165	4.990	4.990	5.006	4.974	5.022	120,041	4.9846	-0.64%
1994-08-25	0	3.140	3.140	3.150	3.140	3.180	51,000	160,810	3.1531	5.022	5.022	5.038	5.022	5.086	31,886	5.0433	-0.63%
1994-08-24	0	3.160	3.120	3.190	3.120	3.190	130,000	410,850	3.1604	5.054	4.990	5.102	4.990	5.102	81,278	5.0549	-1.25%
1994-08-23	0	3.200	3.190	3.210	3.200	3.250	50,000	161,000	3.2200	5.118	5.102	5.134	5.118	5.198	31,261	5.1502	-1.84%
1994-08-22	0	3.260	3.240	3.260	3.230	3.270	129,000	419,890	3.2550	5.214	5.182	5.214	5.166	5.230	80,653	5.2062	-0.91%
1994-08-19	0	3.290	3.280	3.300	3.290	3.300	61,000	200,970	3.2946	5.262	5.246	5.278	5.262	5.278	38,138	5.2695	-0.30%
1994-08-18	0	3.300	3.290	3.300	3.300	3.300	198,481	654,765	3.2989	5.278	5.262	5.278	5.278	5.278	124,093	5.2764	-1.20%
1994-08-17	0	3.340	3.300	3.390	3.310	3.350	119,500	397,910	3.3298	5.342	5.278	5.422	5.294	5.358	74,713	5.3258	0.00%
1994-08-16	0	3.340	3.320	3.370	3.320	3.340	80,000	266,800	3.3350	5.342	5.310	5.390	5.310	5.342	50,017	5.3342	0.00%
1994-08-15	0	3.340	3.340	3.370	3.320	3.380	88,000	294,560	3.3473	5.342	5.342	5.390	5.310	5.406	55,019	5.3538	0.91%
1994-08-12	0	3.310	3.300	3.310	3.300	3.320	270,000	893,920	3.3108	5.294	5.278	5.294	5.278	5.310	168,808	5.2955	-1.49%
1994-08-11	0	3.360	3.360	3.400	3.360	3.390	35,000	117,900	3.3686	5.374	5.374	5.438	5.374	5.422	21,882	5.3879	-2.33%
1994-08-10	0	3.440	-	3.440	3.440	3.440	21,000	72,240	3.4400	5.502	-	5.502	5.502	5.502	13,129	5.5021	0.00%
1994-08-09	0	3.440	3.440	3.480	3.440	3.440	134,000	460,960	3.4400	5.502	5.502	5.566	5.502	5.502	83,779	5.5021	0.29%
1994-08-08	0	3.430	3.400	3.440	3.400	3.440	159,000	545,180	3.4288	5.486	5.438	5.502	5.438	5.502	99,409	5.4842	0.00%
1994-08-05	0	3.430	3.430	3.450	3.400	3.430	100,500	343,385	3.4168	5.486	5.486	5.518	5.438	5.486	62,834	5.4650	0.88%
1994-08-04	0	3.400	-	3.400	3.400	3.400	30,000	102,000	3.4000	5.438	-	5.438	5.438	5.438	18,756	5.4381	-1.16%
1994-08-03	0	3.440	-	3.440	3.400	3.440	43,500	149,145	3.4286	5.502	-	5.502	5.438	5.502	27,197	5.4839	0.00%
1994-08-02	0	3.440	-	3.440	-	-	0	0	-	5.502	-	5.502	-	-	0	-	0.00%
1994-08-01	0	3.440	3.400	3.440	3.410	3.450	100,000	344,300	3.4430	5.502	5.438	5.502	5.454	5.518	62,521	5.5069	1.18%
1994-07-29	0	3.400	3.390	3.400	3.400	3.400	150,500	511,625	3.3995	5.438	5.422	5.438	5.438	5.438	94,095	5.4373	0.00%
1994-07-28	0	3.400	3.340	3.400	3.340	3.400	45,000	152,520	3.3893	5.438	5.342	5.438	5.342	5.438	28,135	5.4211	0.00%
1994-07-27	0	3.400	3.350	3.400	3.330	3.400	111,000	376,270	3.3898	5.438	5.358	5.438	5.326	5.438	69,399	5.4219	0.89%
1994-07-26	0	3.370	3.370	3.400	3.370	3.370	10,000	33,700	3.3700	5.390	5.390	5.438	5.390	5.390	6,252	5.3902	0.90%
1994-07-25	0	3.340	3.340	3.400	3.320	3.350	72,000	240,490	3.3401	5.342	5.342	5.438	5.310	5.358	45,015	5.3424	0.60%
1994-07-22	0	3.320	3.320	3.330	3.320	3.320	18,000	59,760	3.3200	5.310	5.310	5.326	5.310	5.310	11,254	5.3102	-0.60%
1994-07-21	0	3.340	3.310	3.350	3.300	3.340	129,376	427,741	3.3062	5.342	5.294	5.358	5.278	5.342	80,888	5.2881	0.91%
1994-07-20	0	3.310	3.300	3.340	3.310	3.320	80,000	265,500	3.3188	5.294	5.278	5.342	5.294	5.310	50,017	5.3082	0.30%
1994-07-19	0	3.300	3.300	3.330	3.300	3.360	127,916	423,775	3.3129	5.278	5.278	5.326	5.278	5.374	79,975	5.2989	-1.49%
1994-07-18	0	3.350	3.350	3.360	3.350	3.360	199,000	667,750	3.3555	5.358	5.358	5.374	5.358	5.374	124,418	5.3670	0.00%
1994-07-15	0	3.350	3.300	3.350	3.350	3.360	448,000	1,503,480	3.3560	5.358	5.278	5.358	5.358	5.374	280,096	5.3677	0.00%
1994-07-14	0	3.350	3.350	3.400	3.350	3.350	100,000	335,000	3.3500	5.358	5.358	5.438	5.358	5.358	62,521	5.3582	-1.47%
1994-07-13	0	3.400	3.340	-	3.350	3.400	103,500	348,500	3.3671	5.438	5.342	-	5.358	5.438	64,710	5.3856	1.80%
1994-07-12	0	3.340	3.310	3.340	3.320	3.350	83,500	278,670	3.3374	5.342	5.294	5.342	5.310	5.358	52,205	5.3380	1.21%
1994-07-11	0	3.300	3.300	3.320	3.300	3.320	79,000	261,240	3.3068	5.278	5.278	5.310	5.278	5.310	49,392	5.2891	-1.49%
1994-07-08	0	3.350	3.350	3.400	3.300	3.400	56,000	189,450	3.3830	5.358	5.358	5.438	5.278	5.438	35,012	5.4110	-0.89%
1994-07-07	0	3.380	3.300	3.380	3.300	3.380	349,000	1,152,370	3.3019	5.406	5.278	5.406	5.278	5.406	218,200	5.2813	2.11%
1994-07-06	0	3.310	3.300	3.390	3.310	3.350	30,000	100,260	3.3420	5.294	5.278	5.422	5.294	5.358	18,756	5.3454	-1.19%
1994-07-05	0	3.350	3.300	-	3.300	3.350	11,500	38,375	3.3370	5.358	5.278	-	5.278	5.358	7,190	5.3373	0.00%
1994-07-04	0	3.350	3.330	-	3.350	3.360	54,000	181,140	3.3544	5.358	5.326	-	5.358	5.374	33,762	5.3653	-1.47%
1994-07-01	0	3.400	3.350	3.450	3.400	3.450	55,000	187,500	3.4091	5.438	5.358	5.518	5.438	5.518	34,387	5.4527	-2.86%
1994-06-30	0	3.500	3.400	3.500	3.350	3.500	114,500	393,938	3.4405	5.598	5.438	5.598	5.358	5.598	71,587	5.5029	4.48%
1994-06-29	0	3.350	3.300	3.350	3.300	3.350	227,969	754,135	3.3081	5.358	5.278	5.358	5.278	5.358	142,529	5.2911	0.00%
1994-06-28	0	3.350	3.350	3.400	3.350	3.350	10,000	33,500	3.3500	5.358	5.358	5.438	5.358	5.358	6,252	5.3582	1.52%
1994-06-27	0	3.300	3.300	3.400	3.300	3.300	300,000	990,000	3.3000	5.278	5.278	5.438	5.278	5.278	187,564	5.2782	-0.75%
1994-06-24	0	3.325	3.300	3.400	3.300	3.400	152,000	503,775	3.3143	5.318	5.278	5.438	5.278	5.438	95,033	5.3011	-2.92%
1994-06-23	0	3.425	3.425	3.525	3.375	3.525	244,000	842,900	3.4545	5.478	5.478	5.638	5.398	5.638	152,552	5.5253	2.24%
1994-06-22	0	3.350	3.325	3.350	3.325	3.350	323,500	1,081,875	3.3443	5.358	5.318	5.358	5.318	5.358	202,257	5.3490	-1.47%
1994-06-21	0	3.400	3.375	3.400	3.400	3.400	70,500	239,625	3.3989	5.438	5.398	5.438	5.438	5.438	44,078	5.4364	-1.45%
1994-06-20	0	3.450	3.350	-	3.450	3.450	33,000	113,850	3.4500	5.518	5.358	-	5.518	5.518	20,632	5.5181	0.00%
1994-06-17	0	3.450	3.450	3.500	3.450	3.500	10,000	34,750	3.4750	5.518	5.518	5.598	5.518	5.598	6,252	5.5581	-1.43%
1994-06-16	0	3.500	3.475	3.500	3.500	3.525	35,000	122,875	3.5107	5.598	5.558	5.598	5.598	5.638	21,882	5.6152	-0.71%
1994-06-15	0	3.525	3.525	3.550	3.500	3.550	55,000	193,500	3.5182	5.638	5.638	5.678	5.598	5.678	34,387	5.6272	-0.70%
1994-06-10	0	3.550	3.550	3.575	3.525	3.625	237,500	848,925	3.5744	5.678	5.678	5.718	5.638	5.798	148,488	5.7171	-2.07%
1994-06-09	0	3.625	3.625	3.650	3.600	3.650	405,500	1,470,250	3.6258	5.798	5.798	5.838	5.758	5.838	253,524	5.7992	0.00%
1994-06-08	0	3.625	3.600	3.625	3.600	3.650	220,000	800,050	3.6366	5.798	5.758	5.798	5.758	5.838	137,547	5.8166	-2.03%
1994-06-07	0	3.700	3.650	3.700	3.700	3.750	141,000	523,100	3.7099	5.918	5.838	5.918	5.918	5.998	88,155	5.9339	0.00%
1994-06-06	0	3.700	3.675	3.700	3.700	3.900	616,000	2,318,350	3.7636	5.918	5.878	5.918	5.918	6.238	385,132	6.0196	-2.63%
1994-06-03	0	3.800	3.750	3.825	3.800	3.850	101,000	384,725	3.8092	6.078	5.998	6.118	6.078	6.158	63,147	6.0926	-1.30%
1994-06-02	0	3.850	3.775	3.850	3.775	3.850	87,000	331,850	3.8144	6.158	6.038	6.158	6.038	6.158	54,394	6.1009	-0.65%
1994-06-01	0	3.875	3.875	3.925	3.875	3.950	156,000	610,300	3.9122	6.198	6.198	6.278	6.198	6.318	97,533	6.2573	-0.64%
1994-05-31	0	3.900	3.850	3.900	3.850	3.900	138,000	533,550	3.8663	6.238	6.158	6.238	6.158	6.238	86,280	6.1840	1.30%
1994-05-30	0	3.850	-	3.925	3.850	3.925	132,000	513,600	3.8909	6.158	-	6.278	6.158	6.278	82,528	6.2233	-0.65%
1994-05-27	0	3.875	3.875	3.900	3.850	3.925	104,000	404,475	3.8892	6.198	6.198	6.238	6.158	6.278	65,022	6.2206	-2.52%
1994-05-26	0	3.975	3.900	3.975	3.900	4.000	196,600	775,175	3.9429	6.358	6.238	6.358	6.238	6.398	122,917	6.3065	-0.62%
1994-05-25	0	6.200	6.200	6.250	6.200	6.250	715,800	4,440,510	6.2036	6.398	6.398	6.449	6.398	6.449	693,669	6.4015	0.00%
1994-05-24	0	6.200	6.150	6.200	6.150	6.200	285,000	1,754,050	6.1546	6.398	6.346	6.398	6.346	6.398	276,188	6.3509	0.00%
1994-05-23	0	6.200	6.150	6.200	6.150	6.250	466,869	2,896,754	6.2046	6.398	6.346	6.398	6.346	6.449	452,434	6.4026	1.64%
1994-05-20	0	6.100	6.100	6.150	6.100	6.200	223,000	1,372,600	6.1552	6.295	6.295	6.346	6.295	6.398	216,105	6.3515	-0.81%
1994-05-19	0	6.150	6.100	6.200	6.150	6.200	150,400	925,680	6.1548	6.346	6.295	6.398	6.346	6.398	145,750	6.3512	-0.81%
1994-05-18	0	6.200	6.150	6.200	6.150	6.250	579,861	3,589,930	6.1910	6.398	6.346	6.398	6.346	6.449	561,933	6.3885	1.64%
1994-05-17	0	6.100	6.050	6.200	6.050	6.250	229,000	1,414,250	6.1758	6.295	6.243	6.398	6.243	6.449	221,920	6.3728	-1.61%
1994-05-16	0	6.200	6.150	6.200	6.100	6.300	238,000	1,473,900	6.1929	6.398	6.346	6.398	6.295	6.501	230,641	6.3904	3.33%
1994-05-13	0	6.000	5.950	6.000	5.850	6.000	87,000	514,050	5.9086	6.191	6.140	6.191	6.037	6.191	84,310	6.0971	3.45%
1994-05-12	0	5.800	5.750	5.800	5.800	5.850	234,000	1,361,650	5.8190	5.985	5.933	5.985	5.985	6.037	226,765	6.0047	-0.85%
1994-05-11	0	5.850	5.850	5.900	5.850	5.950	308,000	1,816,350	5.8972	6.037	6.037	6.088	6.037	6.140	298,477	6.0854	-0.85%
1994-05-10	0	5.900	5.850	5.900	5.850	5.950	132,000	780,300	5.9114	6.088	6.037	6.088	6.037	6.140	127,919	6.1000	-0.84%
1994-05-09	0	5.950	5.900	6.000	5.950	6.000	122,330	730,081	5.9681	6.140	6.088	6.191	6.140	6.191	118,548	6.1585	0.00%
1994-05-06	0	5.950	5.950	6.000	5.950	6.000	73,000	436,450	5.9788	6.140	6.140	6.191	6.140	6.191	70,743	6.1695	0.00%
1994-05-05	0	5.950	5.950	6.000	5.950	6.000	164,000	982,700	5.9921	6.140	6.140	6.191	6.140	6.191	158,929	6.1833	-0.83%
1994-05-04	0	6.000	6.000	6.050	5.950	6.000	208,000	1,244,950	5.9853	6.191	6.191	6.243	6.140	6.191	201,569	6.1763	-0.83%
1994-05-03	0	6.050	6.000	6.100	6.000	6.100	53,000	321,250	6.0613	6.243	6.191	6.295	6.191	6.295	51,361	6.2547	-0.82%
1994-05-02	0	6.100	6.100	6.150	6.050	6.100	30,000	182,500	6.0833	6.295	6.295	6.346	6.243	6.295	29,072	6.2774	0.00%
1994-04-29	0	6.100	6.050	6.150	6.100	6.200	78,000	478,500	6.1346	6.295	6.243	6.346	6.295	6.398	75,588	6.3303	-1.61%
1994-04-28	0	6.200	6.150	6.200	6.000	6.200	224,280	1,377,252	6.1408	6.398	6.346	6.398	6.191	6.398	217,346	6.3367	2.48%
1994-04-27	0	6.050	6.050	6.100	6.000	6.050	40,597	244,963	6.0340	6.243	6.243	6.295	6.191	6.243	39,342	6.2265	0.83%
1994-04-26	0	6.000	6.000	6.050	6.000	6.000	129,000	774,000	6.0000	6.191	6.191	6.243	6.191	6.191	125,012	6.1914	0.00%
1994-04-25	0	6.000	6.000	6.050	5.900	6.000	37,000	220,400	5.9568	6.191	6.191	6.243	6.088	6.191	35,856	6.1468	0.00%
1994-04-22	0	6.000	6.000	6.050	6.000	6.100	79,000	474,900	6.0114	6.191	6.191	6.243	6.191	6.295	76,557	6.2032	0.00%
1994-04-21	0	6.000	5.900	6.000	5.800	6.000	352,000	2,094,600	5.9506	6.191	6.088	6.191	5.985	6.191	341,117	6.1404	0.00%
1994-04-20	0	6.000	5.900	6.000	5.900	6.050	63,000	378,550	6.0087	6.191	6.088	6.191	6.088	6.243	61,052	6.2004	0.00%
1994-04-19	0	6.000	6.000	6.050	6.000	6.050	46,000	276,500	6.0109	6.191	6.191	6.243	6.191	6.243	44,578	6.2026	0.00%
1994-04-18	0	6.000	6.000	6.050	6.000	6.100	423,000	2,553,900	6.0376	6.191	6.191	6.243	6.191	6.295	409,921	6.2302	-1.64%
1994-04-15	0	6.100	6.050	6.100	6.000	6.150	107,000	650,000	6.0748	6.295	6.243	6.295	6.191	6.346	103,692	6.2686	2.52%
1994-04-14	0	5.950	5.950	6.000	5.900	6.000	76,000	451,750	5.9441	6.140	6.140	6.191	6.088	6.191	73,650	6.1337	0.00%
1994-04-13	0	5.950	5.950	6.000	5.950	6.000	131,000	781,050	5.9622	6.140	6.140	6.191	6.140	6.191	126,950	6.1524	0.00%
1994-04-12	0	5.950	5.950	6.000	5.950	6.050	171,000	1,026,850	6.0050	6.140	6.140	6.191	6.140	6.243	165,713	6.1966	-0.83%
1994-04-11	0	6.000	5.950	6.000	6.000	6.000	107,000	642,000	6.0000	6.191	6.140	6.191	6.191	6.191	103,692	6.1914	1.69%
1994-04-08	0	5.900	5.900	5.950	5.900	5.950	149,195	885,702	5.9365	6.088	6.088	6.140	6.088	6.140	144,582	6.1259	-0.84%
1994-04-07	0	5.950	5.950	6.000	5.950	6.100	70,800	423,960	5.9881	6.140	6.140	6.191	6.140	6.295	68,611	6.1792	-1.65%
1994-04-06	0	6.050	6.050	6.100	6.050	6.250	721,000	4,401,600	6.1049	6.243	6.243	6.295	6.243	6.449	698,708	6.2996	-0.82%
1994-03-31	0	6.100	6.100	6.150	6.000	6.150	1,317,200	7,999,170	6.0729	6.295	6.295	6.346	6.191	6.346	1,276,474	6.2666	2.52%
1994-03-30	0	5.950	5.900	6.050	5.700	6.250	1,026,000	6,155,900	5.9999	6.140	6.088	6.243	5.882	6.449	994,278	6.1913	4.39%
1994-03-29	0	5.700	5.650	5.750	5.600	5.850	216,200	1,244,000	5.7539	5.882	5.830	5.933	5.779	6.037	209,515	5.9375	-0.87%
1994-03-28	0	5.750	5.700	5.800	5.700	5.950	699,714	4,077,791	5.8278	5.933	5.882	5.985	5.882	6.140	678,080	6.0137	-3.36%
1994-03-25	0	5.950	5.850	5.950	5.600	6.000	927,000	5,407,500	5.8333	6.140	6.037	6.140	5.779	6.191	898,339	6.0194	9.17%
1994-03-24	0	5.450	5.450	5.500	5.100	5.600	262,879	1,432,269	5.4484	5.624	5.624	5.675	5.263	5.779	254,751	5.6222	6.86%
1994-03-23	0	5.100	5.100	5.300	5.100	5.100	80,000	408,000	5.1000	5.263	5.263	5.469	5.263	5.263	77,527	5.2627	0.99%
1994-03-22	0	5.050	5.050	5.200	4.950	5.050	120,000	601,500	5.0125	5.211	5.211	5.366	5.108	5.211	116,290	5.1724	2.02%
1994-03-21	0	4.950	4.950	-	4.900	5.000	58,000	288,500	4.9741	5.108	5.108	-	5.056	5.160	56,207	5.1328	-1.00%
1994-03-18	0	5.000	5.000	5.200	5.000	5.000	124,000	620,000	5.0000	5.160	5.160	5.366	5.160	5.160	120,166	5.1595	-1.96%
1994-03-17	0	5.100	5.100	5.150	5.100	5.100	75,000	382,500	5.1000	5.263	5.263	5.314	5.263	5.263	72,681	5.2627	-0.97%
1994-03-16	0	5.150	5.150	5.200	5.150	5.200	85,000	438,750	5.1618	5.314	5.314	5.366	5.314	5.366	82,372	5.3265	-0.96%
1994-03-15	0	5.200	5.100	5.200	5.200	5.400	141,000	747,750	5.3032	5.366	5.263	5.366	5.366	5.572	136,640	5.4724	0.97%
1994-03-14	0	5.150	5.100	5.200	5.100	5.150	40,000	205,000	5.1250	5.314	5.263	5.366	5.263	5.314	38,763	5.2885	0.98%
1994-03-11	0	5.100	5.050	5.150	5.100	5.100	40,000	204,000	5.1000	5.263	5.211	5.314	5.263	5.263	38,763	5.2627	-0.97%
1994-03-10	0	5.150	5.050	5.150	5.100	5.150	30,000	153,500	5.1167	5.314	5.211	5.314	5.263	5.314	29,072	5.2799	-0.96%
1994-03-09	0	5.200	5.200	5.250	5.200	5.250	60,330	314,100	5.2064	5.366	5.366	5.418	5.366	5.418	58,465	5.3725	-0.95%
1994-03-08	0	5.250	5.200	5.250	5.050	5.250	178,000	929,450	5.2216	5.418	5.366	5.418	5.211	5.418	172,496	5.3882	2.94%
1994-03-07	0	5.100	5.000	5.100	5.000	5.200	63,400	325,060	5.1271	5.263	5.160	5.263	5.160	5.366	61,440	5.2907	2.00%
1994-03-04	0	5.000	4.950	5.000	5.000	5.050	54,000	272,000	5.0370	5.160	5.108	5.160	5.160	5.211	52,330	5.1977	0.00%
1994-03-03	0	5.000	-	5.000	5.000	5.100	116,000	582,650	5.0228	5.160	-	5.160	5.160	5.263	112,413	5.1831	-0.99%
1994-03-02	0	5.050	5.050	5.150	5.050	5.100	105,000	535,150	5.0967	5.211	5.211	5.314	5.211	5.263	101,754	5.2593	-1.94%
1994-03-01	0	5.150	5.150	5.200	5.150	5.200	64,000	331,300	5.1766	5.314	5.314	5.366	5.314	5.366	62,021	5.3417	0.00%
1994-02-28	0	5.150	5.150	5.200	5.150	5.200	36,000	186,400	5.1778	5.314	5.314	5.366	5.314	5.366	34,887	5.3430	0.98%
1994-02-25	0	5.100	5.050	5.150	5.000	5.100	87,000	441,200	5.0713	5.263	5.211	5.314	5.160	5.263	84,310	5.2331	-2.86%
1994-02-24	0	5.250	5.150	5.250	5.150	5.250	3,085,800	15,595,590	5.0540	5.418	5.314	5.418	5.314	5.418	2,990,392	5.2152	0.96%
1994-02-23	0	5.200	5.150	-	5.200	5.300	5,570,800	27,868,250	5.0026	5.366	5.314	-	5.366	5.469	5,398,559	5.1622	1.96%
1994-02-22	0	5.100	5.100	5.200	5.100	5.200	142,000	737,000	5.1901	5.263	5.263	5.366	5.263	5.366	137,610	5.3557	-2.86%
1994-02-21	0	5.250	5.200	5.250	5.000	5.300	534,000	2,789,050	5.2229	5.418	5.366	5.418	5.160	5.469	517,489	5.3896	3.96%
1994-02-18	0	5.050	5.050	5.150	5.050	5.150	184,000	940,450	5.1111	5.211	5.211	5.314	5.211	5.314	178,311	5.2742	-0.98%
1994-02-17	0	5.100	5.100	5.200	5.100	5.200	150,000	775,500	5.1700	5.263	5.263	5.366	5.263	5.366	145,362	5.3349	-2.86%
1994-02-16	0	5.250	5.200	5.250	5.200	5.300	394,000	2,075,250	5.2671	5.418	5.366	5.418	5.366	5.469	381,818	5.4352	0.00%
1994-02-15	0	5.250	5.250	5.300	5.150	5.400	156,000	820,500	5.2596	5.418	5.418	5.469	5.314	5.572	151,177	5.4274	1.94%
1994-02-14	0	5.150	5.100	5.200	5.100	5.250	112,000	579,350	5.1728	5.314	5.263	5.366	5.263	5.418	108,537	5.3378	-3.74%
1994-02-09	0	5.350	5.350	5.400	5.350	5.400	166,000	895,400	5.3940	5.521	5.521	5.572	5.521	5.572	160,868	5.5661	0.94%
1994-02-08	0	5.300	5.300	5.400	5.300	5.350	407,000	2,167,850	5.3264	5.469	5.469	5.572	5.469	5.521	394,416	5.4964	-1.85%
1994-02-07	0	5.400	5.350	5.400	5.400	5.400	125,000	675,000	5.4000	5.572	5.521	5.572	5.572	5.572	121,135	5.5723	-4.42%
1994-02-04	0	5.650	5.600	5.650	5.550	5.700	299,000	1,674,250	5.5995	5.830	5.779	5.830	5.727	5.882	289,755	5.7782	3.67%
1994-02-03	0	5.450	5.350	5.550	5.350	5.500	262,000	1,415,000	5.4008	5.624	5.521	5.727	5.521	5.675	253,899	5.5731	3.81%
1994-02-02	0	5.250	5.200	5.250	5.250	5.350	710,000	3,752,650	5.2854	5.418	5.366	5.418	5.418	5.521	688,048	5.4541	0.00%
1994-02-01	0	5.250	5.200	5.300	5.100	5.300	523,000	2,745,200	5.2489	5.418	5.366	5.469	5.263	5.469	506,830	5.4164	2.94%
1994-01-31	0	5.100	5.050	5.100	5.000	5.300	982,000	5,098,700	5.1922	5.263	5.211	5.263	5.160	5.469	951,638	5.3578	3.03%
1994-01-28	0	4.950	4.925	4.950	4.925	5.300	1,075,000	5,371,500	4.9967	5.108	5.082	5.108	5.082	5.469	1,041,763	5.1562	-6.60%
1994-01-27	0	5.300	5.300	5.350	5.300	5.500	599,000	3,223,900	5.3821	5.469	5.469	5.521	5.469	5.675	580,480	5.5539	-5.36%
1994-01-26	0	5.600	5.600	5.650	5.550	5.650	270,000	1,521,100	5.6337	5.779	5.779	5.830	5.727	5.830	261,652	5.8134	-0.88%
1994-01-25	0	5.650	5.650	5.700	5.650	5.750	42,317	241,212	5.7001	5.830	5.830	5.882	5.830	5.933	41,009	5.8820	-1.74%
1994-01-24	0	5.750	5.700	5.750	5.700	5.750	184,000	1,051,300	5.7136	5.933	5.882	5.933	5.882	5.933	178,311	5.8959	1.77%
1994-01-21	0	5.650	5.650	5.700	5.500	5.800	234,994	1,338,317	5.6951	5.830	5.830	5.882	5.675	5.985	227,728	5.8768	1.80%
1994-01-20	0	5.550	5.550	5.600	5.550	5.900	458,000	2,626,100	5.7338	5.727	5.727	5.779	5.727	6.088	443,839	5.9168	-5.13%
1994-01-19	0	5.850	5.850	5.900	5.850	6.000	137,000	813,000	5.9343	6.037	6.037	6.088	6.037	6.191	132,764	6.1236	-0.85%
1994-01-18	0	5.900	5.900	5.950	5.900	6.100	345,000	2,056,150	5.9599	6.088	6.088	6.140	6.088	6.295	334,333	6.1500	-2.48%
1994-01-17	0	6.050	6.050	6.100	6.000	6.100	166,000	1,009,000	6.0783	6.243	6.243	6.295	6.191	6.295	160,868	6.2722	0.00%
1994-01-14	0	6.050	6.000	6.100	5.900	6.100	191,600	1,155,350	6.0300	6.243	6.191	6.295	6.088	6.295	185,676	6.2224	2.54%
1994-01-13	0	5.900	5.800	6.000	5.900	6.200	238,000	1,430,700	6.0113	6.088	5.985	6.191	6.088	6.398	230,641	6.2031	-4.84%
1994-01-12	0	6.200	6.200	6.300	6.200	6.450	600,000	3,784,600	6.3077	6.398	6.398	6.501	6.398	6.656	581,449	6.5089	0.81%
1994-01-11	0	6.150	6.150	6.200	6.150	6.400	367,989	2,289,485	6.2216	6.346	6.346	6.398	6.346	6.604	356,611	6.4201	-3.15%
1994-01-10	0	6.350	6.300	6.350	6.050	6.400	371,571	2,315,055	6.2305	6.553	6.501	6.553	6.243	6.604	360,083	6.4292	8.55%
1994-01-07	0	5.850	5.800	5.900	5.850	6.250	639,280	3,855,932	6.0317	6.037	5.985	6.088	6.037	6.449	619,514	6.2241	-7.14%
1994-01-06	0	6.300	6.200	6.300	6.200	6.750	414,000	2,707,750	6.5405	6.501	6.398	6.501	6.398	6.965	401,200	6.7491	-6.67%
1994-01-05	0	6.750	6.700	6.800	6.600	7.150	1,525,000	10,572,600	6.9329	6.965	6.914	7.017	6.811	7.378	1,477,849	7.1540	-4.26%
1994-01-04	0	7.050	7.000	7.050	6.750	7.300	3,671,000	26,090,700	7.1072	7.275	7.223	7.275	6.965	7.533	3,557,498	7.3340	6.02%
1994-01-03	0	6.650	6.600	6.700	6.200	6.700	1,096,480	7,151,016	6.5218	6.862	6.811	6.914	6.398	6.914	1,062,578	6.7299

---

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

---