Prices and Webb-site Total Returns

Cocoon Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00428	1993-12-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.239	0.234	0.260	-	-	0	0	-	0.239	0.234	0.260	-	-	0	-	0.00%
2026-01-22	0	0.239	0.239	0.246	-	-	0	0	-	0.239	0.239	0.246	-	-	0	-	0.00%
2026-01-21	0	0.239	0.239	0.246	-	-	0	0	-	0.239	0.239	0.246	-	-	0	-	0.00%
2026-01-20	0	0.239	0.239	0.246	0.239	0.239	32,000	7,648	0.2390	0.239	0.239	0.246	0.239	0.239	32,000	0.2390	0.42%
2026-01-19	0	0.238	0.237	0.238	0.236	0.255	41,000	10,354	0.2525	0.238	0.237	0.238	0.236	0.255	41,000	0.2525	-0.83%
2026-01-16	0	0.240	0.235	0.255	-	-	0	0	-	0.240	0.235	0.255	-	-	0	-	0.00%
2026-01-15	0	0.240	0.240	0.248	-	-	0	0	-	0.240	0.240	0.248	-	-	0	-	0.00%
2026-01-14	0	0.240	0.239	0.240	0.249	0.260	300,000	76,540	0.2551	0.240	0.239	0.240	0.249	0.260	300,000	0.2551	4.35%
2026-01-13	0	0.230	0.230	0.250	0.224	0.236	1,880,000	424,540	0.2258	0.230	0.230	0.250	0.224	0.236	1,880,000	0.2258	-2.54%
2026-01-12	0	0.236	0.234	0.255	-	-	4,000	944	0.2360	0.236	0.234	0.255	-	-	4,000	0.2360	0.00%
2026-01-09	0	0.236	0.236	0.255	0.236	0.236	28,000	6,608	0.2360	0.236	0.236	0.255	0.236	0.236	28,000	0.2360	0.00%
2026-01-08	0	0.236	0.235	0.248	0.236	0.260	244,000	61,700	0.2529	0.236	0.235	0.248	0.236	0.260	244,000	0.2529	3.51%
2026-01-07	0	0.228	0.228	0.248	0.228	0.231	444,000	101,904	0.2295	0.228	0.228	0.248	0.228	0.231	444,000	0.2295	-1.30%
2026-01-06	0	0.231	0.231	0.250	0.231	0.231	132,000	30,492	0.2310	0.231	0.231	0.250	0.231	0.231	132,000	0.2310	0.00%
2026-01-05	0	0.231	0.230	0.255	0.231	0.237	352,000	83,256	0.2365	0.231	0.230	0.255	0.231	0.237	352,000	0.2365	-3.35%
2026-01-02	0	0.239	0.238	0.250	0.239	0.239	224,000	53,536	0.2390	0.239	0.238	0.250	0.239	0.239	224,000	0.2390	0.00%
2025-12-31	0	0.239	0.239	0.255	0.239	0.239	56,000	13,384	0.2390	0.239	0.239	0.255	0.239	0.239	56,000	0.2390	0.00%
2025-12-30	0	0.239	0.239	0.250	0.239	0.239	25,800	6,157	0.2386	0.239	0.239	0.250	0.239	0.239	25,800	0.2386	0.00%
2025-12-29	0	0.239	0.238	0.239	0.248	0.248	68,000	16,864	0.2480	0.239	0.238	0.239	0.248	0.248	68,000	0.2480	-1.24%
2025-12-24	0	0.242	0.238	0.248	-	-	0	0	-	0.242	0.238	0.248	-	-	0	-	0.00%
2025-12-23	0	0.242	0.239	0.248	-	-	0	0	-	0.242	0.239	0.248	-	-	0	-	0.00%
2025-12-22	0	0.242	0.238	0.248	-	-	0	0	-	0.242	0.238	0.248	-	-	0	-	0.00%
2025-12-19	0	0.242	0.239	0.244	0.242	0.242	32,000	7,744	0.2420	0.242	0.239	0.244	0.242	0.242	32,000	0.2420	1.68%
2025-12-18	0	0.238	0.238	0.248	0.238	0.238	220,000	52,360	0.2380	0.238	0.238	0.248	0.238	0.238	220,000	0.2380	0.00%
2025-12-17	0	0.238	0.236	0.248	-	-	0	0	-	0.238	0.236	0.248	-	-	0	-	0.00%
2025-12-16	0	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	0.42%
2025-12-15	0	0.237	0.237	0.255	0.233	0.238	2,584,000	608,212	0.2354	0.237	0.237	0.255	0.233	0.238	2,584,000	0.2354	1.28%
2025-12-12	0	0.234	0.233	0.234	-	-	0	0	-	0.234	0.233	0.234	-	-	0	-	-3.31%
2025-12-11	0	0.242	0.240	0.255	-	-	70	16	0.2286	0.242	0.240	0.255	-	-	70	0.2286	0.00%
2025-12-10	0	0.242	0.242	0.250	0.242	0.255	100,400	25,440	0.2534	0.242	0.242	0.250	0.242	0.255	100,400	0.2534	1.26%
2025-12-09	0	0.239	0.239	0.255	0.239	0.240	20,000	4,788	0.2394	0.239	0.239	0.255	0.239	0.240	20,000	0.2394	0.42%
2025-12-08	0	0.238	0.238	0.255	0.236	0.236	16,000	3,776	0.2360	0.238	0.238	0.255	0.236	0.236	16,000	0.2360	0.00%
2025-12-05	0	0.238	0.237	0.255	-	-	0	0	-	0.238	0.237	0.255	-	-	0	-	0.00%
2025-12-04	0	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2025-12-03	0	0.238	0.238	0.255	0.238	0.238	100,000	23,800	0.2380	0.238	0.238	0.255	0.238	0.238	100,000	0.2380	-2.06%
2025-12-02	0	0.243	0.237	0.247	0.237	0.237	92,000	21,804	0.2370	0.243	0.237	0.247	0.237	0.237	92,000	0.2370	0.41%
2025-12-01	0	0.242	0.237	0.250	-	-	0	0	-	0.242	0.237	0.250	-	-	0	-	0.00%
2025-11-28	0	0.242	0.238	0.242	-	-	0	0	-	0.242	0.238	0.242	-	-	0	-	-0.41%
2025-11-27	0	0.243	0.237	0.250	-	-	0	0	-	0.243	0.237	0.250	-	-	0	-	0.00%
2025-11-26	0	0.243	0.241	0.243	0.250	0.250	40,000	10,000	0.2500	0.243	0.241	0.243	0.250	0.250	40,000	0.2500	-0.82%
2025-11-25	0	0.245	0.240	0.255	0.245	0.245	32,000	7,840	0.2450	0.245	0.240	0.255	0.245	0.245	32,000	0.2450	0.00%
2025-11-24	0	0.245	0.242	0.255	0.242	0.242	16,000	3,872	0.2420	0.245	0.242	0.255	0.242	0.242	16,000	0.2420	0.82%
2025-11-21	0	0.243	0.237	0.250	0.236	0.236	68,000	16,048	0.2360	0.243	0.237	0.250	0.236	0.236	68,000	0.2360	0.00%
2025-11-20	0	0.243	0.238	0.245	0.239	0.239	17,600	4,196	0.2384	0.243	0.238	0.245	0.239	0.239	17,600	0.2384	-0.82%
2025-11-19	0	0.245	0.245	0.260	0.240	0.245	12,000	2,896	0.2413	0.245	0.245	0.260	0.240	0.245	12,000	0.2413	0.82%
2025-11-18	0	0.243	0.239	0.245	0.237	0.238	32,000	7,604	0.2376	0.243	0.239	0.245	0.237	0.238	32,000	0.2376	-0.82%
2025-11-17	0	0.245	0.245	0.260	0.235	0.236	36,000	8,468	0.2352	0.245	0.245	0.260	0.235	0.236	36,000	0.2352	1.24%
2025-11-14	0	0.242	0.242	0.250	0.236	0.255	3,054,000	724,140	0.2371	0.242	0.242	0.250	0.236	0.255	3,054,000	0.2371	2.11%
2025-11-13	0	0.237	0.236	0.242	0.237	0.237	12,000	2,844	0.2370	0.237	0.236	0.242	0.237	0.237	12,000	0.2370	-3.27%
2025-11-12	0	0.245	0.245	0.250	0.245	0.255	104,030	25,767	0.2477	0.245	0.245	0.250	0.245	0.255	104,030	0.2477	-5.77%
2025-11-11	0	0.260	0.255	0.265	0.245	0.270	560,400	143,007	0.2552	0.260	0.255	0.265	0.245	0.270	560,400	0.2552	8.33%
2025-11-10	0	0.240	0.235	0.241	0.233	0.245	136,000	32,756	0.2409	0.240	0.235	0.241	0.233	0.245	136,000	0.2409	-0.83%
2025-11-07	0	0.242	0.233	0.245	0.231	0.245	280,000	68,080	0.2431	0.242	0.233	0.245	0.231	0.245	280,000	0.2431	-0.82%
2025-11-06	0	0.244	0.226	0.244	0.244	0.245	276,000	67,600	0.2449	0.244	0.226	0.244	0.244	0.245	276,000	0.2449	0.00%
2025-11-05	0	0.244	0.236	0.242	0.229	0.248	414,000	96,716	0.2336	0.244	0.236	0.242	0.229	0.248	414,000	0.2336	6.09%
2025-11-04	0	0.230	0.225	0.239	0.225	0.225	4,000	900	0.2250	0.230	0.225	0.239	0.225	0.225	4,000	0.2250	1.32%
2025-11-03	0	0.227	0.223	0.239	0.227	0.227	52,000	11,804	0.2270	0.227	0.223	0.239	0.227	0.227	52,000	0.2270	0.00%
2025-10-31	0	0.227	0.219	0.230	0.227	0.227	124,000	28,148	0.2270	0.227	0.219	0.230	0.227	0.227	124,000	0.2270	0.00%
2025-10-30	0	0.227	0.222	0.230	0.221	0.227	552,000	125,108	0.2266	0.227	0.222	0.230	0.221	0.227	552,000	0.2266	2.71%
2025-10-28	0	0.221	0.221	0.237	0.221	0.226	336,000	75,048	0.2234	0.221	0.221	0.237	0.221	0.226	336,000	0.2234	-1.34%
2025-10-27	0	0.224	0.216	0.234	0.215	0.224	414,000	89,598	0.2164	0.224	0.216	0.234	0.215	0.224	414,000	0.2164	0.00%
2025-10-24	0	0.224	0.215	0.234	0.213	0.221	476,000	102,812	0.2160	0.224	0.215	0.234	0.213	0.221	476,000	0.2160	0.00%
2025-10-23	0	0.224	0.221	0.242	0.224	0.224	12,000	2,688	0.2240	0.224	0.221	0.242	0.224	0.224	12,000	0.2240	-1.75%
2025-10-22	0	0.228	0.227	0.244	-	-	0	0	-	0.228	0.227	0.244	-	-	0	-	0.00%
2025-10-21	0	0.228	0.228	0.255	0.227	0.227	28,000	6,356	0.2270	0.228	0.228	0.255	0.227	0.227	28,000	0.2270	0.00%
2025-10-20	0	0.228	0.228	0.255	0.228	0.228	96,000	21,888	0.2280	0.228	0.228	0.255	0.228	0.228	96,000	0.2280	0.00%
2025-10-17	0	0.228	0.228	0.249	0.227	0.229	156,000	35,584	0.2281	0.228	0.228	0.249	0.227	0.229	156,000	0.2281	-0.44%
2025-10-16	0	0.229	0.229	0.250	-	-	0	0	-	0.229	0.229	0.250	-	-	0	-	0.88%
2025-10-15	0	0.227	0.227	0.238	0.227	0.230	464,200	105,407	0.2271	0.227	0.227	0.238	0.227	0.230	464,200	0.2271	-1.30%
2025-10-14	0	0.230	0.228	0.239	0.230	0.233	352,020	81,544	0.2316	0.230	0.228	0.239	0.230	0.233	352,020	0.2316	0.00%
2025-10-13	0	0.230	0.230	0.249	0.212	0.226	116,000	24,872	0.2144	0.230	0.230	0.249	0.212	0.226	116,000	0.2144	-3.77%
2025-10-10	0	0.239	0.226	0.244	0.226	0.240	281,000	66,980	0.2384	0.239	0.226	0.244	0.226	0.240	281,000	0.2384	2.14%
2025-10-09	0	0.234	0.231	0.239	0.233	0.236	516,600	121,287	0.2348	0.234	0.231	0.239	0.233	0.236	516,600	0.2348	-2.50%
2025-10-08	0	0.240	0.227	0.250	0.240	0.240	100,000	24,000	0.2400	0.240	0.227	0.250	0.240	0.240	100,000	0.2400	2.13%
2025-10-06	0	0.235	0.225	0.235	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	0.00%
2025-10-03	0	0.235	0.233	0.240	0.235	0.238	88,000	20,824	0.2366	0.235	0.233	0.240	0.235	0.238	88,000	0.2366	0.86%
2025-10-02	0	0.233	0.233	0.265	0.229	0.229	12,000	2,688	0.2240	0.233	0.233	0.265	0.229	0.229	12,000	0.2240	2.19%
2025-09-30	0	0.228	0.226	0.239	0.228	0.228	84,000	19,152	0.2280	0.228	0.226	0.239	0.228	0.228	84,000	0.2280	-0.44%
2025-09-29	0	0.229	0.229	0.240	0.229	0.230	176,000	40,372	0.2294	0.229	0.229	0.240	0.229	0.230	176,000	0.2294	0.00%
2025-09-26	0	0.229	0.229	0.240	0.229	0.229	87,000	19,887	0.2286	0.229	0.229	0.240	0.229	0.229	87,000	0.2286	0.00%
2025-09-25	0	0.229	0.229	0.231	0.229	0.231	120,050	27,587	0.2298	0.229	0.229	0.231	0.229	0.231	120,050	0.2298	-0.87%
2025-09-24	0	0.231	0.231	0.237	0.230	0.240	60,100	14,034	0.2335	0.231	0.231	0.237	0.230	0.240	60,100	0.2335	0.43%
2025-09-23	0	0.230	0.230	0.239	0.230	0.234	232,000	53,512	0.2307	0.230	0.230	0.239	0.230	0.234	232,000	0.2307	-1.29%
2025-09-22	0	0.233	0.233	0.250	0.232	0.234	80,000	18,636	0.2330	0.233	0.233	0.250	0.232	0.234	80,000	0.2330	-0.43%
2025-09-19	0	0.234	0.234	0.247	0.234	0.234	84,000	19,656	0.2340	0.234	0.234	0.247	0.234	0.234	84,000	0.2340	0.86%
2025-09-18	0	0.232	0.232	0.238	0.232	0.232	148,000	34,336	0.2320	0.232	0.232	0.238	0.232	0.232	148,000	0.2320	-3.73%
2025-09-17	0	0.241	0.226	0.242	0.243	0.243	36,000	8,748	0.2430	0.241	0.226	0.242	0.243	0.243	36,000	0.2430	-0.82%
2025-09-16	0	0.243	0.227	0.243	0.227	0.260	1,124,000	256,712	0.2284	0.243	0.227	0.243	0.227	0.260	1,124,000	0.2284	3.85%
2025-09-15	0	0.234	0.234	0.249	0.234	0.234	204,000	47,692	0.2338	0.234	0.234	0.249	0.234	0.234	204,000	0.2338	0.00%
2025-09-12	0	0.234	0.234	0.250	0.233	0.234	164,000	38,324	0.2337	0.234	0.234	0.250	0.233	0.234	164,000	0.2337	-4.49%
2025-09-11	0	0.245	0.231	0.245	-	-	30	6	0.2000	0.245	0.231	0.245	-	-	30	0.2000	0.00%
2025-09-10	0	0.245	0.238	0.248	0.245	0.250	52,000	12,896	0.2480	0.245	0.238	0.248	0.245	0.250	52,000	0.2480	-1.61%
2025-09-09	0	0.249	0.235	0.249	0.235	0.255	236,000	57,668	0.2444	0.249	0.235	0.249	0.235	0.255	236,000	0.2444	6.87%
2025-09-08	0	0.233	0.233	0.249	0.233	0.233	36,000	8,388	0.2330	0.233	0.233	0.249	0.233	0.233	36,000	0.2330	-1.69%
2025-09-05	0	0.237	0.237	0.246	0.232	0.246	176,000	42,552	0.2418	0.237	0.237	0.246	0.232	0.246	176,000	0.2418	0.00%
2025-09-04	0	0.237	0.232	0.237	0.231	0.250	736,000	173,500	0.2357	0.237	0.232	0.237	0.231	0.250	736,000	0.2357	-3.66%
2025-09-03	0	0.246	0.238	0.249	-	-	0	0	-	0.246	0.238	0.249	-	-	0	-	0.00%
2025-09-02	0	0.246	0.235	0.246	0.239	0.246	856,000	205,440	0.2400	0.246	0.235	0.246	0.239	0.246	856,000	0.2400	-1.20%
2025-09-01	0	0.249	0.245	0.250	0.245	0.249	10,000	2,450	0.2450	0.249	0.245	0.250	0.245	0.249	10,000	0.2450	0.00%
2025-08-29	0	0.249	0.242	0.250	-	-	0	0	-	0.249	0.242	0.250	-	-	0	-	0.00%
2025-08-28	0	0.249	0.240	0.249	0.249	0.260	276,000	69,336	0.2512	0.249	0.240	0.249	0.249	0.260	276,000	0.2512	-4.23%
2025-08-27	0	0.260	0.260	0.280	0.250	0.255	208,000	52,860	0.2541	0.260	0.260	0.280	0.250	0.255	208,000	0.2541	1.96%
2025-08-26	0	0.255	0.250	0.255	0.238	0.255	2,380,000	571,840	0.2403	0.255	0.250	0.255	0.238	0.255	2,380,000	0.2403	0.00%
2025-08-25	0	0.255	0.255	0.265	0.250	0.260	740,000	188,800	0.2551	0.255	0.255	0.265	0.250	0.260	740,000	0.2551	0.00%
2025-08-22	0	0.255	0.243	0.255	0.243	0.265	1,796,030	446,611	0.2487	0.255	0.243	0.255	0.243	0.265	1,796,030	0.2487	0.00%
2025-08-21	0	0.255	0.255	0.265	0.250	0.295	2,024,000	518,580	0.2562	0.255	0.255	0.265	0.250	0.295	2,024,000	0.2562	-12.07%
2025-08-20	0	0.290	0.290	0.300	0.260	0.315	1,486,600	415,993	0.2798	0.290	0.290	0.300	0.260	0.315	1,486,600	0.2798	-10.77%
2025-08-19	0	0.325	0.320	0.325	0.300	0.340	4,728,050	1,550,254	0.3279	0.325	0.320	0.325	0.300	0.340	4,728,050	0.3279	4.84%
2025-08-18	0	0.310	0.295	0.310	0.290	0.340	544,000	163,640	0.3008	0.310	0.295	0.310	0.290	0.340	544,000	0.3008	6.90%
2025-08-15	0	0.290	0.290	0.300	0.290	0.345	5,248,000	1,742,860	0.3321	0.290	0.290	0.300	0.290	0.345	5,248,000	0.3321	-6.45%
2025-08-14	0	0.310	0.295	0.300	0.280	0.335	5,612,000	1,738,240	0.3097	0.310	0.295	0.300	0.280	0.335	5,612,000	0.3097	10.71%
2025-08-13	0	0.280	0.265	0.285	0.265	0.285	256,000	72,000	0.2813	0.280	0.265	0.285	0.265	0.285	256,000	0.2813	5.66%
2025-08-12	0	0.265	0.265	0.270	0.245	0.280	2,272,000	568,660	0.2503	0.265	0.265	0.270	0.245	0.280	2,272,000	0.2503	6.85%
2025-08-11	0	0.248	0.247	0.255	0.243	0.255	84,000	21,048	0.2506	0.248	0.247	0.255	0.243	0.255	84,000	0.2506	2.90%
2025-08-08	0	0.241	0.241	0.250	0.241	0.255	184,000	45,720	0.2485	0.241	0.241	0.250	0.241	0.255	184,000	0.2485	0.00%
2025-08-07	0	0.241	0.241	0.260	0.241	0.244	44,000	10,688	0.2429	0.241	0.241	0.260	0.241	0.244	44,000	0.2429	-0.82%
2025-08-06	0	0.243	0.243	0.255	0.241	0.255	88,000	21,536	0.2447	0.243	0.243	0.255	0.241	0.255	88,000	0.2447	0.41%
2025-08-05	0	0.242	0.242	0.250	0.240	0.260	1,056,000	260,372	0.2466	0.242	0.242	0.250	0.240	0.260	1,056,000	0.2466	-5.10%
2025-08-04	0	0.255	0.255	0.270	0.255	0.270	124,000	33,160	0.2674	0.255	0.255	0.270	0.255	0.270	124,000	0.2674	-5.56%
2025-08-01	0	0.270	0.260	0.290	-	-	1,600	400	0.2500	0.270	0.260	0.290	-	-	1,600	0.2500	0.00%
2025-07-31	0	0.270	0.265	0.280	0.250	0.285	808,000	213,160	0.2638	0.270	0.265	0.280	0.250	0.285	808,000	0.2638	-5.26%
2025-07-30	0	0.285	0.275	0.285	0.280	0.340	1,764,000	520,480	0.2951	0.285	0.275	0.285	0.280	0.340	1,764,000	0.2951	-12.31%
2025-07-29	0	0.325	0.310	0.325	0.240	0.360	8,260,000	2,561,880	0.3102	0.325	0.310	0.325	0.240	0.360	8,260,000	0.3102	35.42%
2025-07-28	0	0.240	0.240	0.255	0.239	0.243	577,200	138,847	0.2406	0.240	0.240	0.255	0.239	0.243	577,200	0.2406	-1.23%
2025-07-25	0	0.243	0.239	0.244	0.234	0.245	1,648,000	393,312	0.2387	0.243	0.239	0.244	0.234	0.245	1,648,000	0.2387	2.10%
2025-07-24	0	0.238	0.238	0.247	0.231	0.260	2,856,000	691,648	0.2422	0.238	0.238	0.247	0.231	0.260	2,856,000	0.2422	-8.46%
2025-07-23	0	0.260	0.260	0.265	0.250	0.370	22,020,400	6,597,640	0.2996	0.260	0.260	0.265	0.250	0.370	22,020,400	0.2996	17.65%
2025-07-22	0	0.221	0.221	0.231	0.216	0.255	2,332,500	533,702	0.2288	0.221	0.221	0.231	0.216	0.255	2,332,500	0.2288	-3.91%
2025-07-21	0	0.230	0.220	0.230	0.219	0.285	1,268,000	313,696	0.2474	0.230	0.220	0.230	0.219	0.285	1,268,000	0.2474	6.48%
2025-07-18	0	0.216	0.216	0.229	0.216	0.220	28,000	6,144	0.2194	0.216	0.216	0.229	0.216	0.220	28,000	0.2194	2.86%
2025-07-17	0	0.210	0.210	0.220	0.206	0.210	20,000	4,152	0.2076	0.210	0.210	0.220	0.206	0.210	20,000	0.2076	1.94%
2025-07-16	0	0.206	0.205	0.212	0.206	0.220	180,000	38,180	0.2121	0.206	0.205	0.212	0.206	0.220	180,000	0.2121	0.98%
2025-07-15	0	0.204	0.204	0.214	-	-	0	0	-	0.204	0.204	0.214	-	-	0	-	0.00%
2025-07-14	0	0.204	0.204	0.212	0.204	0.211	112,000	23,300	0.2080	0.204	0.204	0.212	0.204	0.211	112,000	0.2080	-2.86%
2025-07-11	0	0.210	0.201	0.210	0.200	0.210	1,568,000	313,676	0.2000	0.210	0.201	0.210	0.200	0.210	1,568,000	0.2000	2.44%
2025-07-10	0	0.205	0.199	0.210	0.196	0.205	2,768,000	554,884	0.2005	0.205	0.199	0.210	0.196	0.205	2,768,000	0.2005	-0.49%
2025-07-09	0	0.206	0.205	0.206	0.200	0.220	2,188,000	448,192	0.2048	0.206	0.205	0.206	0.200	0.220	2,188,000	0.2048	0.00%
2025-07-08	0	0.206	0.206	0.219	0.205	0.209	1,132,000	234,968	0.2076	0.206	0.206	0.219	0.205	0.209	1,132,000	0.2076	-0.48%
2025-07-07	0	0.207	0.207	0.230	0.207	0.232	152,080	33,705	0.2216	0.207	0.207	0.230	0.207	0.232	152,080	0.2216	-6.33%
2025-07-04	0	0.221	0.221	0.233	0.221	0.231	260,000	59,016	0.2270	0.221	0.221	0.233	0.221	0.231	260,000	0.2270	-0.90%
2025-07-03	0	0.223	0.223	0.239	0.221	0.235	154,800	35,388	0.2286	0.223	0.223	0.239	0.221	0.235	154,800	0.2286	2.29%
2025-07-02	0	0.218	0.217	0.240	0.210	0.230	112,000	25,584	0.2284	0.218	0.217	0.240	0.210	0.230	112,000	0.2284	-0.91%
2025-06-30	0	0.220	0.210	0.235	-	-	0	0	-	0.220	0.210	0.235	-	-	0	-	0.00%
2025-06-27	0	0.220	0.220	0.240	0.202	0.235	416,000	93,552	0.2249	0.220	0.220	0.240	0.202	0.235	416,000	0.2249	3.77%
2025-06-26	0	0.212	0.207	0.220	0.212	0.221	52,000	11,456	0.2203	0.212	0.207	0.220	0.212	0.221	52,000	0.2203	-4.07%
2025-06-25	0	0.221	0.215	0.225	0.205	0.221	212,400	45,148	0.2126	0.221	0.215	0.225	0.205	0.221	212,400	0.2126	5.24%
2025-06-24	0	0.210	0.205	0.215	0.210	0.210	28,050	5,889	0.2099	0.210	0.205	0.215	0.210	0.210	28,050	0.2099	0.00%
2025-06-23	0	0.210	0.206	0.215	0.210	0.210	8,000	1,680	0.2100	0.210	0.206	0.215	0.210	0.210	8,000	0.2100	0.48%
2025-06-20	0	0.209	0.203	0.214	0.198	0.210	124,000	25,820	0.2082	0.209	0.203	0.214	0.198	0.210	124,000	0.2082	4.50%
2025-06-19	0	0.200	0.200	0.206	0.198	0.200	3,040,024	603,688	0.1986	0.200	0.200	0.206	0.198	0.200	3,040,024	0.1986	-0.50%
2025-06-18	0	0.201	0.201	0.215	0.197	0.210	2,312,000	457,100	0.1977	0.201	0.201	0.215	0.197	0.210	2,312,000	0.1977	-3.37%
2025-06-17	0	0.208	0.197	0.212	0.195	0.208	2,312,600	454,106	0.1964	0.208	0.197	0.212	0.195	0.208	2,312,600	0.1964	1.46%
2025-06-16	0	0.205	0.205	0.215	0.200	0.220	228,000	48,280	0.2118	0.205	0.205	0.215	0.200	0.220	228,000	0.2118	-2.38%
2025-06-13	0	0.210	0.207	0.215	0.210	0.220	80,000	17,028	0.2129	0.210	0.207	0.215	0.210	0.220	80,000	0.2129	-4.55%
2025-06-12	0	0.220	0.211	0.220	0.220	0.220	80,000	17,600	0.2200	0.220	0.211	0.220	0.220	0.220	80,000	0.2200	-1.79%
2025-06-11	0	0.224	0.220	0.228	0.220	0.227	212,000	47,732	0.2252	0.224	0.220	0.228	0.220	0.227	212,000	0.2252	6.67%
2025-06-10	0	0.210	0.208	0.220	0.210	0.210	104,000	21,840	0.2100	0.210	0.208	0.220	0.210	0.210	104,000	0.2100	5.00%
2025-06-09	0	0.200	0.192	0.206	0.197	0.200	48,000	9,508	0.1981	0.200	0.192	0.206	0.197	0.200	48,000	0.1981	1.52%
2025-06-06	0	0.197	0.190	0.197	0.197	0.197	4,000	788	0.1970	0.197	0.190	0.197	0.197	0.197	4,000	0.1970	0.00%
2025-06-05	0	0.197	0.191	0.200	0.197	0.197	48,000	9,456	0.1970	0.197	0.191	0.200	0.197	0.197	48,000	0.1970	0.00%
2025-06-04	0	0.197	0.190	0.197	-	-	0	0	-	0.197	0.190	0.197	-	-	0	-	-1.01%
2025-06-03	0	0.199	0.190	0.203	0.190	0.199	272,000	52,320	0.1924	0.199	0.190	0.203	0.190	0.199	272,000	0.1924	4.19%
2025-06-02	0	0.191	0.191	0.194	0.191	0.197	324,000	63,008	0.1945	0.191	0.191	0.194	0.191	0.197	324,000	0.1945	-7.28%
2025-05-30	0	0.206	0.206	0.210	0.206	0.215	1,260,000	261,128	0.2072	0.206	0.206	0.210	0.206	0.215	1,260,000	0.2072	3.00%
2025-05-29	0	0.200	0.200	0.205	0.193	0.212	2,636,000	539,916	0.2048	0.200	0.200	0.205	0.193	0.212	2,636,000	0.2048	-4.31%
2025-05-28	0	0.209	0.209	0.213	0.208	0.235	4,992,000	1,068,148	0.2140	0.209	0.209	0.213	0.208	0.235	4,992,000	0.2140	-7.11%
2025-05-27	0	0.225	0.217	0.225	0.204	0.390	6,818,800	1,843,145	0.2703	0.225	0.217	0.225	0.204	0.390	6,818,800	0.2703	24.31%
2025-05-26	0	0.181	0.180	0.209	0.181	0.181	64,800	11,720	0.1809	0.181	0.180	0.209	0.181	0.181	64,800	0.1809	-5.24%
2025-05-23	0	0.191	0.184	0.210	-	-	0	0	-	0.191	0.184	0.210	-	-	0	-	0.00%
2025-05-22	0	0.191	0.182	0.200	0.191	0.191	4,000	764	0.1910	0.191	0.182	0.200	0.191	0.191	4,000	0.1910	2.69%
2025-05-21	0	0.186	0.178	0.186	0.178	0.186	48,000	8,580	0.1788	0.186	0.178	0.186	0.178	0.186	48,000	0.1788	4.49%
2025-05-20	0	0.178	0.166	0.178	0.169	0.179	564,000	96,596	0.1713	0.178	0.166	0.178	0.169	0.179	564,000	0.1713	-1.11%
2025-05-19	0	0.180	0.175	0.180	0.180	0.180	192,000	34,560	0.1800	0.180	0.175	0.180	0.180	0.180	192,000	0.1800	-2.70%
2025-05-16	0	0.185	0.171	0.186	0.185	0.185	30,000	5,524	0.1841	0.185	0.171	0.186	0.185	0.185	30,000	0.1841	-0.54%
2025-05-15	0	0.186	0.185	0.186	-	-	0	0	-	0.186	0.185	0.186	-	-	0	-	0.00%
2025-05-14	0	0.186	0.185	0.210	0.186	0.186	25,531	4,733	0.1854	0.186	0.185	0.210	0.186	0.186	25,531	0.1854	0.00%
2025-05-13	0	0.186	0.185	0.210	0.186	0.186	6,000	1,104	0.1840	0.186	0.185	0.210	0.186	0.186	6,000	0.1840	-2.11%
2025-05-12	0	0.190	0.186	0.202	0.185	0.190	184,000	34,700	0.1886	0.190	0.186	0.202	0.185	0.190	184,000	0.1886	7.95%
2025-05-09	0	0.176	0.176	0.190	0.175	0.175	9,600	1,732	0.1804	0.176	0.176	0.190	0.175	0.175	9,600	0.1804	-0.56%
2025-05-08	0	0.177	0.177	0.196	0.177	0.177	9,000	1,587	0.1763	0.177	0.177	0.196	0.177	0.177	9,000	0.1763	-5.35%
2025-05-07	0	0.187	0.177	0.196	0.187	0.187	40,000	7,480	0.1870	0.187	0.177	0.196	0.187	0.187	40,000	0.1870	0.00%
2025-05-06	0	0.187	0.170	0.197	-	-	0	0	-	0.187	0.170	0.197	-	-	0	-	0.00%
2025-05-02	0	0.187	0.178	0.197	-	-	0	0	-	0.187	0.178	0.197	-	-	0	-	0.00%
2025-04-30	0	0.187	0.187	0.205	0.187	0.208	28,049	5,668	0.2021	0.187	0.187	0.205	0.187	0.208	28,049	0.2021	0.00%
2025-04-29	0	0.187	0.180	0.195	0.187	0.194	68,000	12,892	0.1896	0.187	0.180	0.195	0.187	0.194	68,000	0.1896	-0.53%
2025-04-28	0	0.188	0.188	0.210	0.188	0.190	134,000	25,372	0.1893	0.188	0.188	0.210	0.188	0.190	134,000	0.1893	0.00%
2025-04-25	0	0.188	0.168	0.210	0.188	0.188	8,000	1,504	0.1880	0.188	0.168	0.210	0.188	0.188	8,000	0.1880	0.00%
2025-04-24	0	0.188	0.180	0.210	-	-	0	0	-	0.188	0.180	0.210	-	-	0	-	0.00%
2025-04-23	0	0.188	0.181	0.200	0.188	0.188	100,000	18,800	0.1880	0.188	0.181	0.200	0.188	0.188	100,000	0.1880	0.00%
2025-04-22	0	0.188	0.185	0.206	0.188	0.207	404,000	83,268	0.2061	0.188	0.185	0.206	0.188	0.207	404,000	0.2061	-5.53%
2025-04-17	0	0.199	0.199	0.200	0.180	0.220	3,304,000	647,208	0.1959	0.199	0.199	0.200	0.180	0.220	3,304,000	0.1959	-11.56%
2025-04-16	0	0.225	0.201	0.235	0.225	0.250	271,000	64,470	0.2379	0.225	0.201	0.235	0.225	0.250	271,000	0.2379	-11.76%
2025-04-15	0	0.255	0.250	0.255	0.250	0.270	964,000	246,740	0.2560	0.255	0.250	0.255	0.250	0.270	964,000	0.2560	-7.27%
2025-04-14	0	0.275	0.270	0.275	0.275	0.280	214,000	59,040	0.2759	0.275	0.270	0.275	0.275	0.280	214,000	0.2759	-1.79%
2025-04-11	0	0.280	0.275	0.280	0.285	0.285	20,000	5,700	0.2850	0.280	0.275	0.280	0.285	0.285	20,000	0.2850	1.82%
2025-04-10	0	0.275	0.275	0.280	0.275	0.280	140,000	38,600	0.2757	0.275	0.275	0.280	0.275	0.280	140,000	0.2757	-5.17%
2025-04-09	0	0.290	0.270	0.290	0.280	0.295	296,000	85,960	0.2904	0.290	0.270	0.290	0.280	0.295	296,000	0.2904	-1.69%
2025-04-08	0	0.295	0.290	0.295	0.295	0.295	200,010	59,002	0.2950	0.295	0.290	0.295	0.295	0.295	200,010	0.2950	3.51%
2025-04-07	0	0.285	0.285	0.290	0.285	0.285	281,600	80,232	0.2849	0.285	0.285	0.290	0.285	0.285	281,600	0.2849	-6.56%
2025-04-03	0	0.305	0.305	0.315	0.305	0.320	1,152,000	367,680	0.3192	0.305	0.305	0.315	0.305	0.320	1,152,000	0.3192	-4.69%
2025-04-02	0	0.320	0.315	0.320	0.305	0.320	1,200,000	382,200	0.3185	0.320	0.315	0.320	0.305	0.320	1,200,000	0.3185	4.92%
2025-04-01	0	0.305	0.305	0.320	0.305	0.310	2,900,000	884,520	0.3050	0.305	0.305	0.320	0.305	0.310	2,900,000	0.3050	0.00%
2025-03-31	0	0.305	0.305	0.310	0.305	0.310	641,200	195,586	0.3050	0.305	0.305	0.310	0.305	0.310	641,200	0.3050	-3.17%
2025-03-28	0	0.315	0.305	0.325	0.305	0.315	896,000	273,720	0.3055	0.315	0.305	0.325	0.305	0.315	896,000	0.3055	5.00%
2025-03-27	0	0.300	0.300	0.310	0.300	0.310	952,000	289,560	0.3042	0.300	0.300	0.310	0.300	0.310	952,000	0.3042	-1.64%
2025-03-26	0	0.305	0.305	0.325	0.300	0.335	571,200	175,716	0.3076	0.305	0.305	0.325	0.300	0.335	571,200	0.3076	-8.96%
2025-03-25	0	0.335	0.330	0.340	0.335	0.335	48,000	16,080	0.3350	0.335	0.330	0.340	0.335	0.335	48,000	0.3350	0.00%
2025-03-24	0	0.335	0.335	0.350	0.335	0.335	232,020	77,726	0.3350	0.335	0.335	0.350	0.335	0.335	232,020	0.3350	-2.90%
2025-03-21	0	0.345	0.340	0.355	0.335	0.345	344,150	117,148	0.3404	0.345	0.340	0.355	0.335	0.345	344,150	0.3404	2.99%
2025-03-20	0	0.335	0.335	0.340	0.335	0.340	176,000	59,420	0.3376	0.335	0.335	0.340	0.335	0.340	176,000	0.3376	0.00%
2025-03-19	0	0.335	0.335	0.350	0.335	0.340	132,000	44,420	0.3365	0.335	0.335	0.350	0.335	0.340	132,000	0.3365	0.00%
2025-03-18	0	0.335	0.330	0.340	0.330	0.335	76,100	25,254	0.3319	0.335	0.330	0.340	0.330	0.335	76,100	0.3319	3.08%
2025-03-17	0	0.325	0.325	0.340	0.325	0.335	412,400	137,944	0.3345	0.325	0.325	0.340	0.325	0.335	412,400	0.3345	0.00%
2025-03-14	0	0.325	0.325	0.340	0.320	0.350	1,184,000	389,160	0.3287	0.325	0.325	0.340	0.320	0.350	1,184,000	0.3287	-2.99%
2025-03-13	0	0.335	0.335	0.345	0.330	0.345	1,008,000	344,100	0.3414	0.335	0.335	0.345	0.330	0.345	1,008,000	0.3414	-1.47%
2025-03-12	0	0.340	0.335	0.355	0.335	0.355	132,000	45,560	0.3452	0.340	0.335	0.355	0.335	0.355	132,000	0.3452	1.49%
2025-03-11	0	0.335	0.330	0.360	-	-	0	0	-	0.335	0.330	0.360	-	-	0	-	0.00%
2025-03-10	0	0.335	0.335	0.360	0.335	0.355	204,000	71,000	0.3480	0.335	0.335	0.360	0.335	0.355	204,000	0.3480	0.00%
2025-03-07	0	0.335	0.330	0.365	0.335	0.350	108,000	37,020	0.3428	0.335	0.330	0.365	0.335	0.350	108,000	0.3428	-1.47%
2025-03-06	0	0.340	0.335	0.370	0.310	0.370	1,936,090	622,827	0.3217	0.340	0.335	0.370	0.310	0.370	1,936,090	0.3217	0.00%
2025-03-05	0	0.340	0.340	0.375	0.335	0.390	124,020	46,306	0.3734	0.340	0.340	0.375	0.335	0.390	124,020	0.3734	0.00%
2025-03-04	0	0.340	0.340	0.385	0.340	0.340	4,000	1,360	0.3400	0.340	0.340	0.385	0.340	0.340	4,000	0.3400	-2.86%
2025-03-03	0	0.350	0.335	0.390	0.350	0.350	20,000	7,000	0.3500	0.350	0.335	0.390	0.350	0.350	20,000	0.3500	0.00%
2025-02-28	0	0.350	0.335	0.370	0.345	0.350	53,600	18,560	0.3463	0.350	0.335	0.370	0.345	0.350	53,600	0.3463	1.45%
2025-02-27	0	0.345	0.340	0.375	0.345	0.365	324,600	114,298	0.3521	0.345	0.340	0.375	0.345	0.365	324,600	0.3521	1.47%
2025-02-26	0	0.340	0.340	0.380	0.340	0.345	194,000	66,040	0.3404	0.340	0.340	0.380	0.340	0.345	194,000	0.3404	-1.45%
2025-02-25	0	0.345	0.345	0.380	0.345	0.370	43,020	15,296	0.3556	0.345	0.345	0.380	0.345	0.370	43,020	0.3556	-1.43%
2025-02-24	0	0.350	0.350	0.375	0.330	0.360	552,400	191,914	0.3474	0.350	0.350	0.375	0.330	0.360	552,400	0.3474	0.00%
2025-02-21	0	0.350	0.350	0.365	0.350	0.360	117,600	42,264	0.3594	0.350	0.350	0.365	0.350	0.360	117,600	0.3594	-2.78%
2025-02-20	0	0.360	0.360	0.370	0.360	0.370	40,000	14,560	0.3640	0.360	0.360	0.370	0.360	0.370	40,000	0.3640	-1.37%
2025-02-19	0	0.365	0.365	0.385	0.365	0.370	60,006	22,142	0.3690	0.365	0.365	0.385	0.365	0.370	60,006	0.3690	0.00%
2025-02-18	0	0.365	0.360	0.390	0.360	0.390	384,800	146,556	0.3809	0.365	0.360	0.390	0.360	0.390	384,800	0.3809	-6.41%
2025-02-17	0	0.390	0.390	0.410	0.390	0.400	152,000	59,720	0.3929	0.390	0.390	0.410	0.390	0.400	152,000	0.3929	-2.50%
2025-02-14	0	0.400	0.400	0.410	0.375	0.405	1,420,000	558,560	0.3934	0.400	0.400	0.410	0.375	0.405	1,420,000	0.3934	0.00%
2025-02-13	0	0.400	0.385	0.400	0.385	0.435	726,800	298,344	0.4105	0.400	0.385	0.400	0.385	0.435	726,800	0.4105	-8.05%
2025-02-12	0	0.435	0.425	0.435	0.410	0.440	1,508,070	632,848	0.4196	0.435	0.425	0.435	0.410	0.440	1,508,070	0.4196	2.35%
2025-02-11	0	0.425	0.425	0.440	0.350	0.550	16,266,600	7,489,098	0.4604	0.425	0.425	0.440	0.350	0.550	16,266,600	0.4604	21.43%
2025-02-10	0	0.350	0.350	0.360	0.345	0.355	148,000	51,980	0.3512	0.350	0.350	0.360	0.345	0.355	148,000	0.3512	-5.41%
2025-02-07	0	0.370	0.370	0.375	0.370	0.370	56,000	20,660	0.3689	0.370	0.370	0.375	0.370	0.370	56,000	0.3689	-5.13%
2025-02-06	0	0.390	0.365	0.400	0.360	0.400	3,392,000	1,312,600	0.3870	0.390	0.365	0.400	0.360	0.400	3,392,000	0.3870	8.33%
2025-02-05	0	0.360	0.360	0.365	0.350	0.360	32,000	11,440	0.3575	0.360	0.360	0.365	0.350	0.360	32,000	0.3575	-5.26%
2025-02-04	0	0.380	0.350	0.375	-	-	0	0	-	0.380	0.350	0.375	-	-	0	-	0.00%
2025-02-03	0	0.380	0.355	0.375	0.360	0.385	104,000	38,920	0.3742	0.380	0.355	0.375	0.360	0.385	104,000	0.3742	-2.56%
2025-01-28	0	0.390	0.365	0.390	0.385	0.390	1,404,000	540,560	0.3850	0.390	0.365	0.390	0.385	0.390	1,404,000	0.3850	0.00%
2025-01-27	0	0.390	0.370	0.390	0.370	0.435	636,083	257,911	0.4055	0.390	0.370	0.390	0.370	0.435	636,083	0.4055	-7.14%
2025-01-24	0	0.420	0.380	0.420	0.380	0.430	42,210	16,973	0.4021	0.420	0.380	0.420	0.380	0.430	42,210	0.4021	5.00%
2025-01-23	0	0.400	0.380	0.400	0.350	0.445	768,020	314,047	0.4089	0.400	0.380	0.400	0.350	0.445	768,020	0.4089	3.90%
2025-01-22	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2025-01-21	0	0.385	0.350	0.385	0.350	0.385	61,200	22,334	0.3649	0.385	0.350	0.385	0.350	0.385	61,200	0.3649	-1.28%
2025-01-20	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2025-01-17	0	0.390	0.340	0.390	0.335	0.390	324,000	116,940	0.3609	0.390	0.340	0.390	0.335	0.390	324,000	0.3609	14.71%
2025-01-16	0	0.340	0.335	0.340	0.340	0.355	320,000	111,700	0.3491	0.340	0.335	0.340	0.340	0.355	320,000	0.3491	-11.69%
2025-01-15	0	0.385	0.355	0.385	0.360	0.390	256,000	93,580	0.3655	0.385	0.355	0.385	0.360	0.390	256,000	0.3655	0.00%
2025-01-14	0	0.385	0.365	0.385	0.330	0.395	1,341,330	467,103	0.3482	0.385	0.365	0.385	0.330	0.395	1,341,330	0.3482	0.00%
2025-01-13	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-2.53%
2025-01-10	0	0.395	0.355	0.395	0.395	0.395	28,000	11,060	0.3950	0.395	0.355	0.395	0.395	0.395	28,000	0.3950	1.28%
2025-01-09	0	0.390	0.360	0.390	0.340	0.390	292,000	107,420	0.3679	0.390	0.360	0.390	0.340	0.390	292,000	0.3679	2.63%
2025-01-08	0	0.380	0.360	0.375	0.360	0.390	12,000	4,520	0.3767	0.380	0.360	0.375	0.360	0.390	12,000	0.3767	5.56%
2025-01-07	0	0.360	0.360	0.400	0.360	0.360	33,200	11,928	0.3593	0.360	0.360	0.400	0.360	0.360	33,200	0.3593	0.00%
2025-01-06	0	0.360	0.360	0.380	0.355	0.365	196,000	70,020	0.3572	0.360	0.360	0.380	0.355	0.365	196,000	0.3572	-2.70%
2025-01-03	0	0.370	0.365	0.380	0.365	0.370	100,000	36,900	0.3690	0.370	0.365	0.380	0.365	0.370	100,000	0.3690	1.37%
2025-01-02	0	0.365	0.365	0.375	0.365	0.375	151,200	56,380	0.3729	0.365	0.365	0.375	0.365	0.375	151,200	0.3729	-6.41%
2024-12-31	0	0.390	0.385	0.390	-	-	400	144	0.3600	0.390	0.385	0.390	-	-	400	0.3600	0.00%
2024-12-30	0	0.390	0.385	0.400	0.390	0.395	116,000	45,340	0.3909	0.390	0.385	0.400	0.390	0.395	116,000	0.3909	0.00%
2024-12-27	0	0.390	0.390	0.400	0.385	0.390	112,000	43,500	0.3884	0.390	0.390	0.400	0.385	0.390	112,000	0.3884	5.41%
2024-12-24	0	0.370	0.370	0.385	0.360	0.400	464,000	175,580	0.3784	0.370	0.370	0.385	0.360	0.400	464,000	0.3784	2.78%
2024-12-23	0	0.360	0.355	0.360	0.360	0.395	788,200	293,774	0.3727	0.360	0.355	0.360	0.360	0.395	788,200	0.3727	-8.86%
2024-12-20	0	0.395	0.390	0.400	0.385	0.400	376,000	147,260	0.3916	0.395	0.390	0.400	0.385	0.400	376,000	0.3916	0.00%
2024-12-19	0	0.395	0.390	0.395	0.385	0.395	1,454,000	570,210	0.3922	0.395	0.390	0.395	0.385	0.395	1,454,000	0.3922	0.00%
2024-12-18	0	0.395	0.390	0.395	0.370	0.415	916,000	353,780	0.3862	0.395	0.390	0.395	0.370	0.415	916,000	0.3862	-1.25%
2024-12-17	0	0.400	0.400	0.415	0.390	0.445	3,950,004	1,713,541	0.4338	0.400	0.400	0.415	0.390	0.445	3,950,004	0.4338	-2.44%
2024-12-16	0	0.410	0.400	0.415	0.380	0.485	1,499,200	627,608	0.4186	0.410	0.400	0.415	0.380	0.485	1,499,200	0.4186	0.00%
2024-12-13	0	0.410	0.390	0.410	0.380	0.475	3,936,000	1,581,520	0.4018	0.410	0.390	0.410	0.380	0.475	3,936,000	0.4018	-15.46%
2024-12-12	0	0.485	0.485	0.495	0.485	0.570	1,852,000	952,860	0.5145	0.485	0.485	0.495	0.485	0.570	1,852,000	0.5145	-14.91%
2024-12-11	0	0.570	0.550	0.570	0.510	0.640	5,464,000	3,184,680	0.5828	0.570	0.550	0.570	0.510	0.640	5,464,000	0.5828	-6.56%
2024-12-10	0	0.610	0.610	0.620	0.580	0.650	15,292,000	9,192,160	0.6011	0.610	0.610	0.620	0.580	0.650	15,292,000	0.6011	3.39%
2024-12-09	0	0.590	0.550	0.570	0.510	0.610	13,314,600	7,347,198	0.5518	0.590	0.550	0.570	0.510	0.610	13,314,600	0.5518	9.26%
2024-12-06	0	0.540	0.540	0.600	0.425	0.540	7,786,000	3,622,520	0.4653	0.540	0.540	0.600	0.425	0.540	7,786,000	0.4653	24.14%
2024-12-05	0	0.435	0.400	0.435	0.395	0.435	3,644,000	1,473,960	0.4045	0.435	0.400	0.435	0.395	0.435	3,644,000	0.4045	8.75%
2024-12-04	0	0.400	0.395	0.405	0.385	0.405	1,286,000	511,570	0.3978	0.400	0.395	0.405	0.385	0.405	1,286,000	0.3978	3.90%
2024-12-03	0	0.385	0.385	0.395	0.380	0.405	944,000	373,000	0.3951	0.385	0.385	0.395	0.380	0.405	944,000	0.3951	-8.33%
2024-12-02	0	0.420	0.395	0.440	0.380	0.430	360,000	147,120	0.4087	0.420	0.395	0.440	0.380	0.430	360,000	0.4087	-2.33%
2024-11-29	0	0.430	0.420	0.440	0.425	0.460	280,000	120,800	0.4314	0.430	0.420	0.440	0.425	0.460	280,000	0.4314	-3.37%
2024-11-28	0	0.445	0.420	0.450	0.430	0.465	1,566,000	699,800	0.4469	0.445	0.420	0.450	0.430	0.465	1,566,000	0.4469	-1.11%
2024-11-27	0	0.450	0.440	0.475	0.440	0.485	312,000	149,040	0.4777	0.450	0.440	0.475	0.440	0.485	312,000	0.4777	5.88%
2024-11-26	0	0.425	0.425	0.485	0.425	0.465	68,040	31,356	0.4608	0.425	0.425	0.485	0.425	0.465	68,040	0.4608	-8.60%
2024-11-25	0	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2024-11-22	0	0.465	0.455	0.475	0.465	0.465	32,000	14,880	0.4650	0.465	0.455	0.475	0.465	0.465	32,000	0.4650	-4.12%
2024-11-21	0	0.485	0.470	0.490	0.470	0.490	716,000	347,360	0.4851	0.485	0.470	0.490	0.470	0.490	716,000	0.4851	1.04%
2024-11-20	0	0.480	0.445	0.480	0.440	0.480	92,000	42,660	0.4637	0.480	0.445	0.480	0.440	0.480	92,000	0.4637	2.13%
2024-11-19	0	0.470	0.425	0.475	0.445	0.470	56,000	25,600	0.4571	0.470	0.425	0.475	0.445	0.470	56,000	0.4571	6.82%
2024-11-18	0	0.440	0.430	0.465	0.430	0.455	56,000	25,060	0.4475	0.440	0.430	0.465	0.430	0.455	56,000	0.4475	-9.28%
2024-11-15	0	0.485	0.475	0.485	0.450	0.495	1,172,000	576,580	0.4920	0.485	0.475	0.485	0.450	0.495	1,172,000	0.4920	1.04%
2024-11-14	0	0.480	0.435	0.480	0.430	0.480	1,480,000	641,320	0.4333	0.480	0.435	0.480	0.430	0.480	1,480,000	0.4333	10.34%
2024-11-13	0	0.435	0.430	0.460	0.425	0.475	48,001	20,940	0.4362	0.435	0.430	0.460	0.425	0.475	48,001	0.4362	-13.00%
2024-11-12	0	0.500	0.440	0.520	-	-	20,000	10,000	0.5000	0.500	0.440	0.520	-	-	20,000	0.5000	0.00%
2024-11-11	0	0.500	0.435	0.500	0.420	0.520	120,000	51,000	0.4250	0.500	0.435	0.500	0.420	0.520	120,000	0.4250	5.26%
2024-11-08	0	0.475	0.435	0.500	0.425	0.530	272,020	123,648	0.4546	0.475	0.435	0.500	0.425	0.530	272,020	0.4546	15.85%
2024-11-07	0	0.410	0.410	0.500	0.365	0.420	28,200	11,281	0.4000	0.410	0.410	0.500	0.365	0.420	28,200	0.4000	-18.00%
2024-11-06	0	0.500	0.440	0.500	0.440	0.500	212,000	105,520	0.4977	0.500	0.440	0.500	0.440	0.500	212,000	0.4977	12.36%
2024-11-05	0	0.445	0.415	0.445	0.405	0.445	121,020	49,857	0.4120	0.445	0.415	0.445	0.405	0.445	121,020	0.4120	-1.11%
2024-11-04	0	0.450	0.440	0.450	0.450	0.460	36,000	16,240	0.4511	0.450	0.440	0.450	0.450	0.460	36,000	0.4511	-2.17%
2024-11-01	0	0.460	0.415	0.520	-	-	60	24	0.4000	0.460	0.415	0.520	-	-	60	0.4000	0.00%
2024-10-31	0	0.460	0.430	0.470	0.460	0.460	300,000	138,000	0.4600	0.460	0.430	0.470	0.460	0.460	300,000	0.4600	-2.13%
2024-10-30	0	0.470	0.415	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.415	0.470	0.470	0.470	4,000	0.4700	0.00%
2024-10-29	0	0.470	0.430	0.470	0.430	0.475	57,000	24,935	0.4375	0.470	0.430	0.470	0.430	0.475	57,000	0.4375	-6.00%
2024-10-28	0	0.500	0.485	0.520	0.485	0.510	240,020	119,769	0.4990	0.500	0.485	0.520	0.485	0.510	240,020	0.4990	-9.09%
2024-10-25	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2024-10-24	0	0.550	0.405	0.550	-	-	0	0	-	0.550	0.405	0.550	-	-	0	-	0.00%
2024-10-23	0	0.550	0.520	0.550	0.465	0.570	555,810	311,464	0.5604	0.550	0.520	0.550	0.465	0.570	555,810	0.5604	10.00%
2024-10-22	0	0.500	0.500	0.540	0.500	0.570	120,000	64,320	0.5360	0.500	0.500	0.540	0.500	0.570	120,000	0.5360	-13.79%
2024-10-21	0	0.580	0.500	0.580	0.440	0.580	124,000	57,280	0.4619	0.580	0.500	0.580	0.440	0.580	124,000	0.4619	31.82%
2024-10-18	0	0.440	0.370	0.440	0.430	0.465	94,800	42,048	0.4435	0.440	0.370	0.440	0.430	0.465	94,800	0.4435	-5.38%
2024-10-17	0	0.465	0.390	0.465	0.370	0.470	176,000	73,760	0.4191	0.465	0.390	0.465	0.370	0.470	176,000	0.4191	22.37%
2024-10-16	0	0.380	0.380	0.470	0.375	0.375	100,000	37,500	0.3750	0.380	0.380	0.470	0.375	0.375	100,000	0.3750	5.56%
2024-10-15	0	0.360	0.375	0.380	0.355	0.380	1,006,400	360,942	0.3586	0.360	0.375	0.380	0.355	0.380	1,006,400	0.3586	-5.26%
2024-10-14	0	0.380	0.375	0.380	0.375	0.400	296,000	113,240	0.3826	0.380	0.375	0.380	0.375	0.400	296,000	0.3826	-12.64%
2024-10-10	0	0.435	0.420	0.435	0.440	0.440	4,000	1,760	0.4400	0.435	0.420	0.435	0.440	0.440	4,000	0.4400	-5.43%
2024-10-09	0	0.460	0.450	0.465	0.460	0.480	464,000	216,220	0.4660	0.460	0.450	0.465	0.460	0.480	464,000	0.4660	-6.12%
2024-10-08	0	0.490	0.480	0.495	0.490	0.560	561,600	282,124	0.5024	0.490	0.480	0.495	0.490	0.560	561,600	0.5024	-1.01%
2024-10-07	0	0.495	0.495	0.500	0.490	0.540	620,000	308,552	0.4977	0.495	0.495	0.500	0.490	0.540	620,000	0.4977	-1.00%
2024-10-04	0	0.500	0.500	0.510	0.495	0.580	205,000	106,515	0.5196	0.500	0.500	0.510	0.495	0.580	205,000	0.5196	-1.96%
2024-10-03	0	0.510	0.480	0.510	0.480	0.550	130,690	65,730	0.5029	0.510	0.480	0.510	0.480	0.550	130,690	0.5029	-8.93%
2024-10-02	0	0.560	0.520	0.560	0.560	0.560	14,000	7,680	0.5486	0.560	0.520	0.560	0.560	0.560	14,000	0.5486	-8.20%
2024-09-30	0	0.610	0.590	0.610	0.580	0.680	840,000	500,520	0.5959	0.610	0.590	0.610	0.580	0.680	840,000	0.5959	0.00%
2024-09-27	0	0.610	0.540	0.610	0.580	0.660	1,152,000	746,220	0.6478	0.610	0.540	0.610	0.580	0.660	1,152,000	0.6478	-7.58%
2024-09-26	0	0.660	0.500	0.650	0.520	0.660	232,000	133,360	0.5748	0.660	0.500	0.650	0.520	0.660	232,000	0.5748	26.92%
2024-09-25	0	0.520	0.500	0.520	0.465	0.650	484,000	255,660	0.5282	0.520	0.500	0.520	0.465	0.650	484,000	0.5282	-3.70%
2024-09-24	0	0.540	0.450	0.540	0.500	0.540	862,200	463,252	0.5373	0.540	0.450	0.540	0.500	0.540	862,200	0.5373	-1.82%
2024-09-23	0	0.550	0.500	0.550	0.560	0.680	12,000	7,120	0.5933	0.550	0.500	0.550	0.560	0.680	12,000	0.5933	-1.79%
2024-09-20	0	0.560	0.530	0.580	0.480	0.700	1,252,200	727,132	0.5807	0.560	0.530	0.580	0.480	0.700	1,252,200	0.5807	5.66%
2024-09-19	0	0.530	0.495	0.530	0.495	0.720	294,710	169,424	0.5749	0.530	0.495	0.530	0.495	0.720	294,710	0.5749	-22.06%
2024-09-17	0	0.680	0.620	0.680	0.580	0.680	36,000	23,160	0.6433	0.680	0.620	0.680	0.580	0.680	36,000	0.6433	0.00%
2024-09-16	0	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-09-13	0	0.680	0.650	0.680	0.640	0.720	3,065,600	2,083,912	0.6798	0.680	0.650	0.680	0.640	0.720	3,065,600	0.6798	-1.45%
2024-09-12	0	0.690	0.670	0.690	0.660	0.700	1,748,600	1,190,886	0.6811	0.690	0.670	0.690	0.660	0.700	1,748,600	0.6811	4.55%
2024-09-11	0	0.660	0.630	0.660	0.580	0.680	2,452,004	1,538,062	0.6273	0.660	0.630	0.660	0.580	0.680	2,452,004	0.6273	11.86%
2024-09-10	0	0.590	0.560	0.590	0.530	0.600	1,671,400	962,568	0.5759	0.590	0.560	0.590	0.530	0.600	1,671,400	0.5759	11.32%
2024-09-09	0	0.530	0.530	0.540	0.510	0.540	788,000	413,800	0.5251	0.530	0.530	0.540	0.510	0.540	788,000	0.5251	12.77%
2024-09-05	0	0.470	0.470	0.530	0.465	0.530	142,000	71,870	0.5061	0.470	0.470	0.530	0.465	0.530	142,000	0.5061	4.44%
2024-09-04	0	0.450	0.450	0.470	0.430	0.470	28,000	12,760	0.4557	0.450	0.450	0.470	0.430	0.470	28,000	0.4557	2.27%
2024-09-03	0	0.440	0.445	0.470	0.405	0.475	500,000	229,740	0.4595	0.440	0.445	0.470	0.405	0.475	500,000	0.4595	8.64%
2024-09-02	0	0.405	0.405	0.440	0.350	0.450	266,600	115,032	0.4315	0.405	0.405	0.440	0.350	0.450	266,600	0.4315	1.25%
2024-08-30	0	0.400	0.400	0.465	0.375	0.480	680,000	284,480	0.4184	0.400	0.400	0.465	0.375	0.480	680,000	0.4184	8.11%
2024-08-29	0	0.370	0.370	0.375	0.330	0.375	734,000	263,750	0.3593	0.370	0.370	0.375	0.330	0.375	734,000	0.3593	8.82%
2024-08-28	0	0.340	0.330	0.355	0.330	0.350	1,876,000	629,180	0.3354	0.340	0.330	0.355	0.330	0.350	1,876,000	0.3354	-6.85%
2024-08-27	0	0.365	0.350	0.370	0.345	0.365	3,084,000	1,077,790	0.3495	0.365	0.350	0.370	0.345	0.365	3,084,000	0.3495	10.61%
2024-08-26	0	0.330	0.325	0.360	0.330	0.360	2,220,000	771,700	0.3476	0.330	0.325	0.360	0.330	0.360	2,220,000	0.3476	1.54%
2024-08-23	0	0.325	0.325	0.375	0.325	0.330	24,050	7,855	0.3266	0.325	0.325	0.375	0.325	0.330	24,050	0.3266	-1.52%
2024-08-22	0	0.330	0.325	0.365	0.325	0.330	9,600	3,108	0.3238	0.330	0.325	0.365	0.325	0.330	9,600	0.3238	-1.49%
2024-08-21	0	0.335	0.330	0.370	-	-	0	0	-	0.335	0.330	0.370	-	-	0	-	0.00%
2024-08-20	0	0.335	0.335	0.370	-	-	0	0	-	0.335	0.335	0.370	-	-	0	-	0.00%
2024-08-19	0	0.335	0.335	0.375	-	-	0	0	-	0.335	0.335	0.375	-	-	0	-	0.00%
2024-08-16	0	0.335	0.330	0.370	-	-	0	0	-	0.335	0.330	0.370	-	-	0	-	0.00%
2024-08-15	0	0.335	0.325	0.380	0.335	0.335	4,000	1,340	0.3350	0.335	0.325	0.380	0.335	0.335	4,000	0.3350	0.00%
2024-08-14	0	0.335	0.335	0.380	0.310	0.365	76,000	27,180	0.3576	0.335	0.335	0.380	0.310	0.365	76,000	0.3576	-6.94%
2024-08-13	0	0.360	0.320	0.380	-	-	0	0	-	0.360	0.320	0.380	-	-	0	-	0.00%
2024-08-12	0	0.360	0.315	0.380	-	-	20	6	0.3000	0.360	0.315	0.380	-	-	20	0.3000	0.00%
2024-08-09	0	0.360	0.335	0.380	0.355	0.360	92,800	33,152	0.3572	0.360	0.335	0.380	0.355	0.360	92,800	0.3572	-1.37%
2024-08-08	0	0.365	0.360	0.400	-	-	0	0	-	0.365	0.360	0.400	-	-	0	-	0.00%
2024-08-07	0	0.365	0.360	0.365	0.365	0.365	11,000	3,931	0.3574	0.365	0.360	0.365	0.365	0.365	11,000	0.3574	0.00%
2024-08-06	0	0.365	0.360	0.405	0.365	0.365	24,000	8,760	0.3650	0.365	0.360	0.405	0.365	0.365	24,000	0.3650	-1.35%
2024-08-05	0	0.370	0.360	0.400	0.370	0.370	12,400	4,576	0.3690	0.370	0.360	0.400	0.370	0.370	12,400	0.3690	-2.63%
2024-08-02	0	0.380	0.355	0.430	0.380	0.380	16,000	6,080	0.3800	0.380	0.355	0.430	0.380	0.380	16,000	0.3800	0.00%
2024-08-01	0	0.380	0.360	0.430	-	-	0	0	-	0.380	0.360	0.430	-	-	0	-	0.00%
2024-07-31	0	0.380	0.370	0.395	0.355	0.380	644,000	237,360	0.3686	0.380	0.370	0.395	0.355	0.380	644,000	0.3686	-5.00%
2024-07-30	0	0.400	0.350	0.405	0.400	0.400	32,000	12,800	0.4000	0.400	0.350	0.405	0.400	0.400	32,000	0.4000	0.00%
2024-07-29	0	0.400	0.400	0.425	0.350	0.465	238,400	99,178	0.4160	0.400	0.400	0.425	0.350	0.465	238,400	0.4160	-19.19%
2024-07-26	0	0.495	0.440	0.495	0.495	0.495	16,000	7,920	0.4950	0.495	0.440	0.495	0.495	0.495	16,000	0.4950	-1.00%
2024-07-25	0	0.500	0.435	0.500	-	-	2,000	840	0.4200	0.500	0.435	0.500	-	-	2,000	0.4200	0.00%
2024-07-24	0	0.500	0.435	0.530	0.500	0.500	12,000	6,000	0.5000	0.500	0.435	0.530	0.500	0.500	12,000	0.5000	0.00%
2024-07-23	0	0.500	0.470	0.520	0.500	0.500	47,400	23,510	0.4960	0.500	0.470	0.520	0.500	0.500	47,400	0.4960	-7.41%
2024-07-22	0	0.540	0.510	0.540	0.540	0.540	99,600	53,784	0.5400	0.540	0.510	0.540	0.540	0.540	99,600	0.5400	-3.57%
2024-07-19	0	0.560	0.520	0.580	0.530	0.580	192,000	105,996	0.5521	0.560	0.520	0.580	0.530	0.580	192,000	0.5521	1.82%
2024-07-18	0	0.550	0.550	0.600	0.540	0.550	36,200	19,494	0.5385	0.550	0.550	0.600	0.540	0.550	36,200	0.5385	-5.17%
2024-07-17	0	0.580	0.580	0.630	0.570	0.590	92,012	53,006	0.5761	0.580	0.580	0.630	0.570	0.590	92,012	0.5761	-4.92%
2024-07-16	0	0.610	0.580	0.620	0.610	0.610	52,000	31,720	0.6100	0.610	0.580	0.620	0.610	0.610	52,000	0.6100	0.00%
2024-07-15	0	0.610	0.600	0.610	0.540	0.610	63,400	37,820	0.5965	0.610	0.600	0.610	0.540	0.610	63,400	0.5965	8.93%
2024-07-12	0	0.560	0.550	0.590	0.520	0.590	142,200	80,756	0.5679	0.560	0.550	0.590	0.520	0.590	142,200	0.5679	1.82%
2024-07-11	0	0.550	0.550	0.590	0.500	0.600	275,402	152,303	0.5530	0.550	0.550	0.590	0.500	0.600	275,402	0.5530	-12.70%
2024-07-10	0	0.630	0.630	0.640	0.530	0.640	514,000	300,298	0.5842	0.630	0.630	0.640	0.530	0.640	514,000	0.5842	14.55%
2024-07-09	0	0.550	0.540	0.580	0.530	0.580	262,600	142,518	0.5427	0.550	0.540	0.580	0.530	0.580	262,600	0.5427	-1.79%
2024-07-08	0	0.560	0.540	0.560	0.540	0.600	264,200	146,964	0.5563	0.560	0.540	0.560	0.540	0.600	264,200	0.5563	0.00%
2024-07-05	0	0.560	0.530	0.560	0.530	0.600	249,420	134,000	0.5372	0.560	0.530	0.560	0.530	0.600	249,420	0.5372	-3.45%
2024-07-04	0	0.580	0.540	0.580	0.470	0.650	1,329,000	717,664	0.5400	0.580	0.540	0.580	0.470	0.650	1,329,000	0.5400	-15.94%
2024-07-03	0	0.690	0.680	0.690	0.650	0.900	1,010,800	699,872	0.6924	0.690	0.680	0.690	0.650	0.900	1,010,800	0.6924	-16.87%
2024-07-02	0	0.830	0.740	0.830	0.600	1.350	1,578,600	1,241,006	0.7861	0.830	0.740	0.830	0.600	1.350	1,578,600	0.7861	-34.13%
2024-06-28	0	0.126	0.120	0.126	0.114	0.132	19,102,000	2,339,908	0.1225	1.260	1.200	1.260	1.140	1.320	1,910,200	1.2250	0.00%
2024-06-27	0	0.126	0.124	0.126	0.123	0.138	30,434,000	3,941,174	0.1295	1.260	1.240	1.260	1.230	1.380	3,043,400	1.2950	-5.97%
2024-06-26	0	0.134	0.128	0.134	0.127	0.140	49,040,000	6,419,130	0.1309	1.340	1.280	1.340	1.270	1.400	4,904,000	1.3090	-2.19%
2024-06-25	0	0.137	0.134	0.137	0.129	0.158	84,474,000	11,505,160	0.1362	1.370	1.340	1.370	1.290	1.580	8,447,400	1.3620	-7.43%
2024-06-24	0	0.148	0.148	0.149	0.121	0.162	107,234,000	15,011,116	0.1400	1.480	1.480	1.490	1.210	1.620	10,723,400	1.3998	-2.63%
2024-06-21	0	0.152	0.147	0.152	0.136	0.157	21,302,000	3,191,770	0.1498	1.520	1.470	1.520	1.360	1.570	2,130,200	1.4983	11.76%
2024-06-20	0	0.136	0.133	0.136	0.108	0.138	26,216,000	3,242,838	0.1237	1.360	1.330	1.360	1.080	1.380	2,621,600	1.2370	21.43%
2024-06-19	0	0.112	0.108	0.112	0.089	0.114	23,180,100	2,337,000	0.1008	1.120	1.080	1.120	0.890	1.140	2,318,010	1.0082	27.27%
2024-06-18	0	0.088	0.088	0.093	0.082	0.105	11,866,000	1,077,194	0.0908	0.880	0.880	0.930	0.820	1.050	1,186,600	0.9078	7.32%
2024-06-17	0	0.082	0.082	0.089	0.082	0.084	94,000	7,840	0.0834	0.820	0.820	0.890	0.820	0.840	9,400	0.8340	-2.38%
2024-06-14	0	0.084	0.083	0.084	0.083	0.094	28,000	2,466	0.0881	0.840	0.830	0.840	0.830	0.940	2,800	0.8807	1.20%
2024-06-13	0	0.083	0.083	0.085	0.081	0.087	1,064,000	88,928	0.0836	0.830	0.830	0.850	0.810	0.870	106,400	0.8358	-7.78%
2024-06-12	0	0.090	0.076	0.090	0.086	0.090	60,000	5,200	0.0867	0.900	0.760	0.900	0.860	0.900	6,000	0.8667	0.00%
2024-06-11	0	0.090	0.083	0.090	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2024-06-07	0	0.090	0.086	0.090	0.085	0.092	504,000	44,926	0.0891	0.900	0.860	0.900	0.850	0.920	50,400	0.8914	1.12%
2024-06-06	0	0.089	0.085	0.097	0.085	0.089	550,000	48,404	0.0880	0.890	0.850	0.970	0.850	0.890	55,000	0.8801	-1.11%
2024-06-05	0	0.090	0.084	0.090	0.090	0.091	166,000	15,096	0.0909	0.900	0.840	0.900	0.900	0.910	16,600	0.9094	0.00%
2024-06-04	0	0.090	0.088	0.091	0.088	0.094	736,010	66,276	0.0900	0.900	0.880	0.910	0.880	0.940	73,601	0.9005	-8.16%
2024-06-03	0	0.098	0.091	0.098	0.093	0.106	10,954,310	1,146,833	0.1047	0.980	0.910	0.980	0.930	1.060	1,095,431	1.0469	1.03%
2024-05-31	0	0.097	0.090	0.098	0.094	0.098	86,000	8,092	0.0941	0.970	0.900	0.980	0.940	0.980	8,600	0.9409	3.19%
2024-05-30	0	0.094	0.087	0.094	0.090	0.095	686,004	63,728	0.0929	0.940	0.870	0.940	0.900	0.950	68,600	0.9290	1.08%
2024-05-29	0	0.093	0.082	0.093	0.090	0.095	466,000	43,584	0.0935	0.930	0.820	0.930	0.900	0.950	46,600	0.9353	-3.12%
2024-05-28	0	0.096	0.091	0.096	0.097	0.097	50,000	4,850	0.0970	0.960	0.910	0.960	0.970	0.970	5,000	0.9700	-2.04%
2024-05-27	0	0.098	0.089	0.098	0.086	0.100	420,200	38,646	0.0920	0.980	0.890	0.980	0.860	1.000	42,020	0.9197	-2.00%
2024-05-24	0	0.100	0.095	0.100	0.091	0.100	286,000	27,268	0.0953	1.000	0.950	1.000	0.910	1.000	28,600	0.9534	0.00%
2024-05-23	0	0.100	0.087	0.100	0.093	0.100	786,000	73,980	0.0941	1.000	0.870	1.000	0.930	1.000	78,600	0.9412	0.00%
2024-05-22	0	0.100	0.093	0.100	0.090	0.101	2,362,000	223,130	0.0945	1.000	0.930	1.000	0.900	1.010	236,200	0.9447	0.00%
2024-05-21	0	0.100	0.095	0.100	0.095	0.105	854,000	87,850	0.1029	1.000	0.950	1.000	0.950	1.050	85,400	1.0287	0.00%
2024-05-20	0	0.100	0.095	0.101	0.098	0.105	802,000	80,448	0.1003	1.000	0.950	1.010	0.980	1.050	80,200	1.0031	-3.85%
2024-05-17	0	0.104	0.097	0.104	0.094	0.108	2,752,000	272,988	0.0992	1.040	0.970	1.040	0.940	1.080	275,200	0.9920	6.12%
2024-05-16	0	0.098	0.096	0.098	0.093	0.098	1,680,000	161,232	0.0960	0.980	0.960	0.980	0.930	0.980	168,000	0.9597	6.52%
2024-05-14	0	0.092	0.090	0.092	0.088	0.103	3,414,100	314,626	0.0922	0.920	0.900	0.920	0.880	1.030	341,410	0.9215	-10.68%
2024-05-13	0	0.103	0.095	0.103	0.085	0.103	2,682,500	238,429	0.0889	1.030	0.950	1.030	0.850	1.030	268,250	0.8888	18.39%
2024-05-10	0	0.087	0.086	0.089	0.080	0.089	6,253,400	531,996	0.0851	0.870	0.860	0.890	0.800	0.890	625,340	0.8507	2.35%
2024-05-09	0	0.085	0.082	0.085	0.083	0.085	664,100	56,143	0.0845	0.850	0.820	0.850	0.830	0.850	66,410	0.8454	1.19%
2024-05-08	0	0.084	0.082	0.085	0.083	0.084	494,000	41,484	0.0840	0.840	0.820	0.850	0.830	0.840	49,400	0.8398	1.20%
2024-05-07	0	0.083	0.082	0.086	0.080	0.083	1,620,300	133,578	0.0824	0.830	0.820	0.860	0.800	0.830	162,030	0.8244	-1.19%
2024-05-06	0	0.084	0.082	0.084	0.083	0.084	1,940,000	161,082	0.0830	0.840	0.820	0.840	0.830	0.840	194,000	0.8303	-2.33%
2024-05-03	0	0.086	0.083	0.086	0.080	0.087	9,058,000	757,064	0.0836	0.860	0.830	0.860	0.800	0.870	905,800	0.8358	-4.44%
2024-05-02	0	0.090	0.086	0.090	0.081	0.100	3,092,000	268,276	0.0868	0.900	0.860	0.900	0.810	1.000	309,200	0.8676	-12.62%
2024-04-30	0	0.103	0.090	0.104	0.095	0.118	1,228,000	122,564	0.0998	1.030	0.900	1.040	0.950	1.180	122,800	0.9981	-1.90%
2024-04-29	0	0.105	0.100	0.106	0.100	0.111	544,000	56,278	0.1035	1.050	1.000	1.060	1.000	1.110	54,400	1.0345	-8.70%
2024-04-26	0	0.115	0.103	0.114	0.101	0.115	974,000	107,530	0.1104	1.150	1.030	1.140	1.010	1.150	97,400	1.1040	0.88%
2024-04-25	0	0.114	0.105	0.114	0.105	0.115	1,376,000	149,022	0.1083	1.140	1.050	1.140	1.050	1.150	137,600	1.0830	4.59%
2024-04-24	0	0.109	0.100	0.110	0.094	0.123	1,996,000	223,578	0.1120	1.090	1.000	1.100	0.940	1.230	199,600	1.1201	6.86%
2024-04-23	0	0.102	0.093	0.102	0.092	0.102	360,000	35,092	0.0975	1.020	0.930	1.020	0.920	1.020	36,000	0.9748	2.00%
2024-04-22	0	0.100	0.092	0.100	0.080	0.100	2,920,000	263,844	0.0904	1.000	0.920	1.000	0.800	1.000	292,000	0.9036	11.11%
2024-04-19	0	0.090	0.090	0.093	0.080	0.094	2,534,000	217,072	0.0857	0.900	0.900	0.930	0.800	0.940	253,400	0.8566	9.76%
2024-04-18	0	0.082	0.082	0.090	0.081	0.086	4,580,000	379,144	0.0828	0.820	0.820	0.900	0.810	0.860	458,000	0.8278	-2.38%
2024-04-17	0	0.084	0.083	0.085	0.077	0.090	2,204,000	190,848	0.0866	0.840	0.830	0.850	0.770	0.900	220,400	0.8659	-1.18%
2024-04-16	0	0.085	0.085	0.087	0.072	0.111	15,858,000	1,490,636	0.0940	0.850	0.850	0.870	0.720	1.110	1,585,800	0.9400	18.06%
2024-04-15	0	0.072	0.070	0.076	0.066	0.072	924,000	65,518	0.0709	0.720	0.700	0.760	0.660	0.720	92,400	0.7091	2.86%
2024-04-12	0	0.070	0.068	0.070	0.067	0.070	208,000	14,238	0.0685	0.700	0.680	0.700	0.670	0.700	20,800	0.6845	0.00%
2024-04-11	0	0.070	0.067	0.070	0.064	0.074	4,374,000	305,252	0.0698	0.700	0.670	0.700	0.640	0.740	437,400	0.6979	-2.78%
2024-04-10	0	0.072	0.072	0.073	0.065	0.079	18,252,000	1,260,968	0.0691	0.720	0.720	0.730	0.650	0.790	1,825,200	0.6909	-8.86%
2024-04-09	0	0.079	0.077	0.080	0.076	0.085	1,554,000	123,456	0.0794	0.790	0.770	0.800	0.760	0.850	155,400	0.7944	-13.19%
2024-04-08	0	0.091	0.085	0.091	0.081	0.096	882,000	77,046	0.0874	0.910	0.850	0.910	0.810	0.960	88,200	0.8735	-6.19%
2024-04-05	0	0.097	0.088	0.097	0.098	0.099	110,000	10,790	0.0981	0.970	0.880	0.970	0.980	0.990	11,000	0.9809	-2.02%
2024-04-03	0	0.099	0.095	0.099	0.096	0.100	150,000	14,868	0.0991	0.990	0.950	0.990	0.960	1.000	15,000	0.9912	-2.94%
2024-04-02	0	0.102	0.099	0.102	0.096	0.112	1,328,000	131,634	0.0991	1.020	0.990	1.020	0.960	1.120	132,800	0.9912	-10.53%
2024-03-28	0	0.114	0.102	0.114	0.102	0.118	2,886,000	306,030	0.1060	1.140	1.020	1.140	1.020	1.180	288,600	1.0604	-4.20%
2024-03-27	0	0.119	0.107	0.119	0.119	0.120	224,000	26,830	0.1198	1.190	1.070	1.190	1.190	1.200	22,400	1.1978	-0.83%
2024-03-26	0	0.120	0.115	0.120	0.115	0.120	88,000	10,396	0.1181	1.200	1.150	1.200	1.150	1.200	8,800	1.1814	4.35%
2024-03-25	0	0.115	0.109	0.115	0.105	0.120	2,258,000	248,878	0.1102	1.150	1.090	1.150	1.050	1.200	225,800	1.1022	6.48%
2024-03-22	0	0.108	0.100	0.108	0.096	0.119	3,716,000	383,452	0.1032	1.080	1.000	1.080	0.960	1.190	371,600	1.0319	2.86%
2024-03-21	0	0.105	0.100	0.105	0.100	0.122	2,078,000	216,928	0.1044	1.050	1.000	1.050	1.000	1.220	207,800	1.0439	-19.23%
2024-03-20	0	0.130	0.121	0.130	0.120	0.133	358,000	44,784	0.1251	1.300	1.210	1.300	1.200	1.330	35,800	1.2509	-4.41%
2024-03-19	0	0.136	0.131	0.136	0.121	0.140	190,000	25,718	0.1354	1.360	1.310	1.360	1.210	1.400	19,000	1.3536	-8.11%
2024-03-18	0	0.148	0.135	0.148	0.140	0.149	104,000	15,182	0.1460	1.480	1.350	1.480	1.400	1.490	10,400	1.4598	-0.67%
2024-03-15	0	0.149	0.138	0.149	0.140	0.157	2,656,000	402,182	0.1514	1.490	1.380	1.490	1.400	1.570	265,600	1.5142	1.36%
2024-03-14	0	0.147	0.140	0.147	-	-	0	0	-	1.470	1.400	1.470	-	-	0	-	-3.29%
2024-03-13	0	0.152	0.146	0.152	0.148	0.153	448,000	67,850	0.1515	1.520	1.460	1.520	1.480	1.530	44,800	1.5145	-0.65%
2024-03-12	0	0.153	0.134	0.153	0.152	0.154	18,000	2,744	0.1524	1.530	1.340	1.530	1.520	1.540	1,800	1.5244	0.66%
2024-03-11	0	0.152	0.151	0.152	0.149	0.167	1,716,080	258,891	0.1509	1.520	1.510	1.520	1.490	1.670	171,608	1.5086	-5.59%
2024-03-08	0	0.161	0.157	0.161	0.150	0.169	9,180,000	1,492,790	0.1626	1.610	1.570	1.610	1.500	1.690	918,000	1.6261	2.55%
2024-03-07	0	0.157	0.151	0.157	0.150	0.157	715,800	109,438	0.1529	1.570	1.510	1.570	1.500	1.570	71,580	1.5289	-2.48%
2024-03-06	0	0.161	0.151	0.159	0.150	0.175	2,806,600	444,934	0.1585	1.610	1.510	1.590	1.500	1.750	280,660	1.5853	-1.23%
2024-03-05	0	0.163	0.158	0.163	0.150	0.166	5,548,000	891,988	0.1608	1.630	1.580	1.630	1.500	1.660	554,800	1.6078	1.88%
2024-03-04	0	0.160	0.157	0.160	0.156	0.171	33,620,000	5,572,190	0.1657	1.600	1.570	1.600	1.560	1.710	3,362,000	1.6574	0.63%
2024-03-01	0	0.159	0.146	0.160	0.145	0.171	266,500	39,467	0.1481	1.590	1.460	1.600	1.450	1.710	26,650	1.4809	0.00%
2024-02-29	0	0.159	0.149	0.160	0.148	0.169	1,056,000	160,604	0.1521	1.590	1.490	1.600	1.480	1.690	105,600	1.5209	-0.63%
2024-02-28	0	0.160	0.142	0.160	0.145	0.160	308,000	46,940	0.1524	1.600	1.420	1.600	1.450	1.600	30,800	1.5240	3.90%
2024-02-27	0	0.154	0.147	0.154	0.145	0.169	218,000	33,096	0.1518	1.540	1.470	1.540	1.450	1.690	21,800	1.5182	3.36%
2024-02-26	0	0.149	0.137	0.150	0.137	0.150	286,000	41,002	0.1434	1.490	1.370	1.500	1.370	1.500	28,600	1.4336	-5.70%
2024-02-23	0	0.158	0.154	0.158	0.146	0.166	706,000	110,800	0.1569	1.580	1.540	1.580	1.460	1.660	70,600	1.5694	-1.86%
2024-02-22	0	0.161	0.145	0.161	0.143	0.169	1,804,000	286,624	0.1589	1.610	1.450	1.610	1.430	1.690	180,400	1.5888	5.23%
2024-02-21	0	0.153	0.137	0.153	0.127	0.153	636,000	89,604	0.1409	1.530	1.370	1.530	1.270	1.530	63,600	1.4089	11.68%
2024-02-20	0	0.137	0.131	0.138	0.130	0.149	702,000	92,774	0.1322	1.370	1.310	1.380	1.300	1.490	70,200	1.3216	-8.05%
2024-02-19	0	0.149	0.135	0.150	0.135	0.150	248,000	35,210	0.1420	1.490	1.350	1.500	1.350	1.500	24,800	1.4198	-1.97%
2024-02-16	0	0.152	0.140	0.153	0.136	0.154	92,000	13,320	0.1448	1.520	1.400	1.530	1.360	1.540	9,200	1.4478	6.29%
2024-02-15	0	0.143	0.135	0.157	0.133	0.157	570,000	76,386	0.1340	1.430	1.350	1.570	1.330	1.570	57,000	1.3401	-5.92%
2024-02-14	0	0.152	0.148	0.153	0.147	0.154	1,390,000	211,514	0.1522	1.520	1.480	1.530	1.470	1.540	139,000	1.5217	-1.30%
2024-02-09	0	0.154	0.141	0.154	0.145	0.155	36,000	5,508	0.1530	1.540	1.410	1.540	1.450	1.550	3,600	1.5300	8.45%
2024-02-08	0	0.142	0.136	0.145	0.130	0.155	1,502,000	212,814	0.1417	1.420	1.360	1.450	1.300	1.550	150,200	1.4169	10.08%
2024-02-07	0	0.129	0.111	0.130	0.109	0.130	4,848,000	570,438	0.1177	1.290	1.110	1.300	1.090	1.300	484,800	1.1766	10.26%
2024-02-06	0	0.117	0.100	0.114	0.094	0.150	20,530,000	2,293,304	0.1117	1.170	1.000	1.140	0.940	1.500	2,053,000	1.1171	-16.43%
2024-02-05	0	0.140	0.135	0.140	0.130	0.163	7,426,300	1,064,336	0.1433	1.400	1.350	1.400	1.300	1.630	742,630	1.4332	-14.11%
2024-02-02	0	0.163	0.162	0.163	0.163	0.175	2,034,000	345,840	0.1700	1.630	1.620	1.630	1.630	1.750	203,400	1.7003	-8.43%
2024-02-01	0	0.178	0.172	0.178	0.171	0.178	5,669,000	1,001,396	0.1766	1.780	1.720	1.780	1.710	1.780	566,900	1.7664	-1.11%
2024-01-31	0	0.180	0.170	0.179	0.171	0.180	7,238,000	1,286,422	0.1777	1.800	1.700	1.790	1.710	1.800	723,800	1.7773	0.00%
2024-01-30	0	0.180	0.171	0.180	0.168	0.182	9,164,000	1,642,554	0.1792	1.800	1.710	1.800	1.680	1.820	916,400	1.7924	1.12%
2024-01-29	0	0.178	0.168	0.178	0.166	0.180	2,464,000	422,670	0.1715	1.780	1.680	1.780	1.660	1.800	246,400	1.7154	-1.11%
2024-01-26	0	0.180	0.178	0.180	0.174	0.182	2,902,000	520,348	0.1793	1.800	1.780	1.800	1.740	1.820	290,200	1.7931	-2.70%
2024-01-25	0	0.185	0.176	0.185	0.171	0.190	10,368,444	1,894,117	0.1827	1.850	1.760	1.850	1.710	1.900	1,036,844	1.8268	3.93%
2024-01-24	0	0.178	0.154	0.178	0.122	0.179	5,348,000	828,676	0.1550	1.780	1.540	1.780	1.220	1.790	534,800	1.5495	3.49%
2024-01-23	0	0.172	0.172	0.177	0.152	0.187	3,744,000	608,954	0.1626	1.720	1.720	1.770	1.520	1.870	374,400	1.6265	-4.97%
2024-01-22	0	0.181	0.176	0.181	0.180	0.190	714,000	131,074	0.1836	1.810	1.760	1.810	1.800	1.900	71,400	1.8358	-0.55%
2024-01-19	0	0.182	0.172	0.182	0.161	0.197	3,348,000	613,522	0.1833	1.820	1.720	1.820	1.610	1.970	334,800	1.8325	-5.70%
2024-01-18	0	0.193	0.190	0.193	0.187	0.204	19,154,000	3,781,038	0.1974	1.930	1.900	1.930	1.870	2.040	1,915,400	1.9740	0.00%
2024-01-17	0	0.193	0.187	0.193	0.182	0.206	21,568,000	4,276,458	0.1983	1.930	1.870	1.930	1.820	2.060	2,156,800	1.9828	-6.31%
2024-01-16	0	0.206	0.199	0.206	0.193	0.206	2,228,000	435,774	0.1956	2.060	1.990	2.060	1.930	2.060	222,800	1.9559	2.49%
2024-01-15	0	0.201	0.197	0.201	0.195	0.204	3,290,000	665,948	0.2024	2.010	1.970	2.010	1.950	2.040	329,000	2.0242	-0.50%
2024-01-12	0	0.202	0.201	0.202	0.200	0.209	6,262,000	1,273,988	0.2034	2.020	2.010	2.020	2.000	2.090	626,200	2.0345	-3.35%
2024-01-11	0	0.209	0.203	0.209	0.198	0.218	7,502,000	1,538,322	0.2051	2.090	2.030	2.090	1.980	2.180	750,200	2.0505	-1.42%
2024-01-10	0	0.212	0.212	0.213	0.205	0.212	3,778,000	787,492	0.2084	2.120	2.120	2.130	2.050	2.120	377,800	2.0844	-1.40%
2024-01-09	0	0.215	0.207	0.215	0.203	0.225	3,534,010	736,861	0.2085	2.150	2.070	2.150	2.030	2.250	353,401	2.0851	2.38%
2024-01-08	0	0.210	0.202	0.210	0.197	0.228	16,822,000	3,452,752	0.2053	2.100	2.020	2.100	1.970	2.280	1,682,200	2.0525	-4.11%
2024-01-05	0	0.219	0.204	0.219	0.197	0.228	13,622,000	2,869,924	0.2107	2.190	2.040	2.190	1.970	2.280	1,362,200	2.1068	1.86%
2024-01-04	0	0.215	0.204	0.215	0.197	0.218	18,942,000	3,947,344	0.2084	2.150	2.040	2.150	1.970	2.180	1,894,200	2.0839	2.38%
2024-01-03	0	0.210	0.197	0.210	0.195	0.213	4,322,000	865,268	0.2002	2.100	1.970	2.100	1.950	2.130	432,200	2.0020	3.96%
2024-01-02	0	0.202	0.196	0.202	0.195	0.210	648,000	130,164	0.2009	2.020	1.960	2.020	1.950	2.100	64,800	2.0087	-8.18%
2023-12-29	0	0.220	0.200	0.220	0.200	0.236	5,230,000	1,134,408	0.2169	2.200	2.000	2.200	2.000	2.360	523,000	2.1690	4.76%
2023-12-28	0	0.210	0.208	0.210	0.210	0.239	1,218,000	272,548	0.2238	2.100	2.080	2.100	2.100	2.390	121,800	2.2377	-4.98%
2023-12-27	0	0.221	0.212	0.221	0.205	0.270	2,904,000	652,450	0.2247	2.210	2.120	2.210	2.050	2.700	290,400	2.2467	0.00%
2023-12-22	0	0.221	0.221	0.222	0.204	0.230	7,054,000	1,524,236	0.2161	2.210	2.210	2.220	2.040	2.300	705,400	2.1608	7.80%
2023-12-21	0	0.205	0.190	0.203	0.183	0.205	5,168,000	1,004,064	0.1943	2.050	1.900	2.030	1.830	2.050	516,800	1.9428	3.54%
2023-12-20	0	0.198	0.190	0.198	0.190	0.198	8,154,000	1,562,192	0.1916	1.980	1.900	1.980	1.900	1.980	815,400	1.9159	4.21%
2023-12-19	0	0.190	0.182	0.190	0.182	0.191	8,160,000	1,537,908	0.1885	1.900	1.820	1.900	1.820	1.910	816,000	1.8847	-1.55%
2023-12-18	0	0.193	0.192	0.193	0.190	0.199	1,334,000	261,374	0.1959	1.930	1.920	1.930	1.900	1.990	133,400	1.9593	-1.03%
2023-12-15	0	0.195	0.188	0.195	0.189	0.195	1,196,000	229,082	0.1915	1.950	1.880	1.950	1.890	1.950	119,600	1.9154	0.52%
2023-12-14	0	0.194	0.188	0.196	0.185	0.197	22,028,000	4,188,812	0.1902	1.940	1.880	1.960	1.850	1.970	2,202,800	1.9016	0.00%
2023-12-13	0	0.194	0.176	0.194	0.185	0.194	120,000	22,518	0.1877	1.940	1.760	1.940	1.850	1.940	12,000	1.8765	4.86%
2023-12-12	0	0.185	0.181	0.185	0.180	0.193	1,764,900	334,853	0.1897	1.850	1.810	1.850	1.800	1.930	176,490	1.8973	-4.64%
2023-12-11	0	0.194	0.186	0.194	0.190	0.194	600,000	114,792	0.1913	1.940	1.860	1.940	1.900	1.940	60,000	1.9132	-0.51%
2023-12-08	0	0.195	0.180	0.195	0.185	0.195	1,154,000	218,242	0.1891	1.950	1.800	1.950	1.850	1.950	115,400	1.8912	4.28%
2023-12-07	0	0.187	0.182	0.187	0.174	0.190	3,536,000	659,702	0.1866	1.870	1.820	1.870	1.740	1.900	353,600	1.8657	4.47%
2023-12-06	0	0.179	0.177	0.182	0.179	0.182	14,000	2,518	0.1799	1.790	1.770	1.820	1.790	1.820	1,400	1.7986	-1.65%
2023-12-05	0	0.182	0.172	0.187	0.182	0.187	1,178,000	215,036	0.1825	1.820	1.720	1.870	1.820	1.870	117,800	1.8254	-2.67%
2023-12-04	0	0.187	0.175	0.187	0.180	0.191	64,000	11,556	0.1806	1.870	1.750	1.870	1.800	1.910	6,400	1.8056	0.54%
2023-12-01	0	0.186	0.176	0.186	0.174	0.195	10,948,000	1,990,854	0.1818	1.860	1.760	1.860	1.740	1.950	1,094,800	1.8185	9.41%
2023-11-30	0	0.170	0.170	0.184	0.169	0.190	1,946,000	366,844	0.1885	1.700	1.700	1.840	1.690	1.900	194,600	1.8851	-5.03%
2023-11-29	0	0.179	0.179	0.188	0.179	0.198	1,396,000	271,582	0.1945	1.790	1.790	1.880	1.790	1.980	139,600	1.9454	-9.60%
2023-11-28	0	0.198	0.175	0.199	0.174	0.198	582,000	106,016	0.1822	1.980	1.750	1.990	1.740	1.980	58,200	1.8216	-1.00%
2023-11-27	0	0.200	0.180	0.200	0.187	0.204	24,000	4,542	0.1893	2.000	1.800	2.000	1.870	2.040	2,400	1.8925	-4.76%
2023-11-24	0	0.210	0.190	0.212	0.187	0.218	7,574,000	1,584,958	0.2093	2.100	1.900	2.120	1.870	2.180	757,400	2.0926	3.96%
2023-11-23	0	0.202	0.186	0.202	0.172	0.210	284,000	52,376	0.1844	2.020	1.860	2.020	1.720	2.100	28,400	1.8442	4.12%
2023-11-22	0	0.194	0.197	0.198	0.194	0.198	1,886,000	366,876	0.1945	1.940	1.970	1.980	1.940	1.980	188,600	1.9453	-3.00%
2023-11-21	0	0.200	0.180	0.200	0.175	0.201	404,000	79,930	0.1978	2.000	1.800	2.000	1.750	2.010	40,400	1.9785	1.52%
2023-11-20	0	0.197	0.161	0.197	0.165	0.200	36,000	6,666	0.1852	1.970	1.610	1.970	1.650	2.000	3,600	1.8517	4.23%
2023-11-17	0	0.189	0.154	0.190	0.189	0.189	150,000	28,350	0.1890	1.890	1.540	1.900	1.890	1.890	15,000	1.8900	11.18%
2023-11-16	0	0.170	0.151	0.190	0.170	0.170	10,000	1,700	0.1700	1.700	1.510	1.900	1.700	1.700	1,000	1.7000	6.92%
2023-11-15	0	0.159	0.152	0.175	0.152	0.159	462,000	72,546	0.1570	1.590	1.520	1.750	1.520	1.590	46,200	1.5703	2.58%
2023-11-14	0	0.155	0.152	0.158	0.152	0.159	2,448,000	379,064	0.1548	1.550	1.520	1.580	1.520	1.590	244,800	1.5485	1.31%
2023-11-13	0	0.153	0.156	0.157	0.151	0.157	3,042,000	472,678	0.1554	1.530	1.560	1.570	1.510	1.570	304,200	1.5538	-2.55%
2023-11-10	0	0.157	0.154	0.160	0.157	0.159	2,046,000	321,502	0.1571	1.570	1.540	1.600	1.570	1.590	204,600	1.5714	-1.26%
2023-11-09	0	0.159	0.156	0.159	0.156	0.164	3,064,400	484,486	0.1581	1.590	1.560	1.590	1.560	1.640	306,440	1.5810	-3.05%
2023-11-08	0	0.164	0.157	0.166	0.163	0.164	2,358,000	385,078	0.1633	1.640	1.570	1.660	1.630	1.640	235,800	1.6331	1.23%
2023-11-07	0	0.162	0.161	0.171	0.162	0.172	430,000	70,146	0.1631	1.620	1.610	1.710	1.620	1.720	43,000	1.6313	-0.61%
2023-11-06	0	0.163	0.163	0.164	0.159	0.165	940,000	151,720	0.1614	1.630	1.630	1.640	1.590	1.650	94,000	1.6140	-1.21%
2023-11-03	0	0.165	0.165	0.167	0.161	0.168	54,082	8,816	0.1630	1.650	1.650	1.670	1.610	1.680	5,408	1.6301	-2.37%
2023-11-02	0	0.169	0.161	0.169	0.160	0.169	3,050,000	501,394	0.1644	1.690	1.610	1.690	1.600	1.690	305,000	1.6439	-2.87%
2023-11-01	0	0.174	0.165	0.174	0.163	0.174	846,000	139,468	0.1649	1.740	1.650	1.740	1.630	1.740	84,600	1.6486	-1.69%
2023-10-31	0	0.177	0.166	0.177	0.165	0.180	860,000	147,696	0.1717	1.770	1.660	1.770	1.650	1.800	86,000	1.7174	-0.56%
2023-10-30	0	0.178	0.171	0.178	0.170	0.183	370,000	65,168	0.1761	1.780	1.710	1.780	1.700	1.830	37,000	1.7613	4.71%
2023-10-27	0	0.170	0.168	0.170	0.168	0.184	942,000	164,034	0.1741	1.700	1.680	1.700	1.680	1.840	94,200	1.7413	-3.95%
2023-10-26	0	0.177	0.169	0.178	0.169	0.178	106,000	18,302	0.1727	1.770	1.690	1.780	1.690	1.780	10,600	1.7266	0.57%
2023-10-25	0	0.176	0.176	0.180	0.171	0.176	238,000	41,564	0.1746	1.760	1.760	1.800	1.710	1.760	23,800	1.7464	-2.22%
2023-10-24	0	0.180	0.177	0.180	0.173	0.187	154,000	27,994	0.1818	1.800	1.770	1.800	1.730	1.870	15,400	1.8178	-4.26%
2023-10-20	0	0.188	0.175	0.189	0.188	0.188	1,906,000	358,328	0.1880	1.880	1.750	1.890	1.880	1.880	190,600	1.8800	-0.53%
2023-10-19	0	0.189	0.180	0.190	0.172	0.190	1,820,000	341,816	0.1878	1.890	1.800	1.900	1.720	1.900	182,000	1.8781	3.28%
2023-10-18	0	0.183	0.176	0.187	-	-	0	0	-	1.830	1.760	1.870	-	-	0	-	0.00%
2023-10-17	0	0.183	0.172	0.185	0.171	0.183	258,000	44,300	0.1717	1.830	1.720	1.850	1.710	1.830	25,800	1.7171	-3.17%
2023-10-16	0	0.189	0.168	0.189	0.176	0.190	242,000	45,830	0.1894	1.890	1.680	1.890	1.760	1.900	24,200	1.8938	3.85%
2023-10-13	0	0.182	0.171	0.183	0.170	0.184	1,108,000	202,840	0.1831	1.820	1.710	1.830	1.700	1.840	110,800	1.8307	-3.70%
2023-10-12	0	0.189	0.178	0.192	0.178	0.192	1,786,000	330,990	0.1853	1.890	1.780	1.920	1.780	1.920	178,600	1.8532	0.00%
2023-10-11	0	0.189	0.178	0.192	0.191	0.192	8,000	1,532	0.1915	1.890	1.780	1.920	1.910	1.920	800	1.9150	3.28%
2023-10-10	0	0.183	0.183	0.186	0.183	0.185	1,472,000	270,014	0.1834	1.830	1.830	1.860	1.830	1.850	147,200	1.8343	-3.68%
2023-10-09	0	0.190	0.170	0.190	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2023-10-06	0	0.190	0.175	0.191	0.178	0.190	6,000	1,094	0.1823	1.900	1.750	1.910	1.780	1.900	600	1.8233	2.15%
2023-10-05	0	0.186	0.178	0.186	0.174	0.186	300,000	54,042	0.1801	1.860	1.780	1.860	1.740	1.860	30,000	1.8014	-1.59%
2023-10-04	0	0.189	0.180	0.191	-	-	0	0	-	1.890	1.800	1.910	-	-	0	-	0.00%
2023-10-03	0	0.189	0.179	0.189	0.173	0.189	1,112,000	207,904	0.1870	1.890	1.790	1.890	1.730	1.890	111,200	1.8696	0.00%
2023-09-29	0	0.189	0.176	0.189	0.175	0.189	396,000	72,372	0.1828	1.890	1.760	1.890	1.750	1.890	39,600	1.8276	6.18%
2023-09-28	0	0.178	0.173	0.182	0.171	0.195	1,144,000	202,344	0.1769	1.780	1.730	1.820	1.710	1.950	114,400	1.7687	3.49%
2023-09-27	0	0.172	0.170	0.172	0.168	0.184	2,156,000	368,914	0.1711	1.720	1.700	1.720	1.680	1.840	215,600	1.7111	2.38%
2023-09-26	0	0.168	0.167	0.172	0.167	0.180	1,496,000	256,614	0.1715	1.680	1.670	1.720	1.670	1.800	149,600	1.7153	-7.69%
2023-09-25	0	0.182	0.174	0.182	0.174	0.198	408,000	74,034	0.1815	1.820	1.740	1.820	1.740	1.980	40,800	1.8146	-3.70%
2023-09-22	0	0.189	0.182	0.189	0.180	0.189	274,000	51,768	0.1889	1.890	1.820	1.890	1.800	1.890	27,400	1.8893	0.00%
2023-09-21	0	0.189	0.183	0.189	0.179	0.190	296,000	55,948	0.1890	1.890	1.830	1.890	1.790	1.900	29,600	1.8901	-2.58%
2023-09-20	0	0.194	0.184	0.194	0.151	0.197	3,016,000	574,144	0.1904	1.940	1.840	1.940	1.510	1.970	301,600	1.9037	-4.90%
2023-09-19	0	0.204	0.196	0.204	0.193	0.204	278,000	54,248	0.1951	2.040	1.960	2.040	1.930	2.040	27,800	1.9514	0.00%
2023-09-18	0	0.204	0.192	0.204	0.190	0.205	780,000	153,490	0.1968	2.040	1.920	2.040	1.900	2.050	78,000	1.9678	-4.23%
2023-09-15	0	0.213	0.205	0.213	0.209	0.213	824,000	172,250	0.2090	2.130	2.050	2.130	2.090	2.130	82,400	2.0904	3.90%
2023-09-14	0	0.205	0.200	0.207	0.199	0.208	2,698,000	555,714	0.2060	2.050	2.000	2.070	1.990	2.080	269,800	2.0597	-1.44%
2023-09-13	0	0.208	0.203	0.208	0.203	0.208	312,000	63,760	0.2044	2.080	2.030	2.080	2.030	2.080	31,200	2.0436	-2.35%
2023-09-12	0	0.213	0.209	0.213	0.206	0.224	3,282,000	712,048	0.2170	2.130	2.090	2.130	2.060	2.240	328,200	2.1696	-4.91%
2023-09-11	0	0.224	0.224	0.227	0.202	0.230	5,560,000	1,244,542	0.2238	2.240	2.240	2.270	2.020	2.300	556,000	2.2384	2.75%
2023-09-07	0	0.218	0.207	0.218	0.207	0.219	112,000	23,464	0.2095	2.180	2.070	2.180	2.070	2.190	11,200	2.0950	-0.91%
2023-09-06	0	0.220	0.210	0.220	0.201	0.220	1,844,000	400,468	0.2172	2.200	2.100	2.200	2.010	2.200	184,400	2.1717	0.00%
2023-09-05	0	0.220	0.202	0.220	0.190	0.230	1,796,000	357,124	0.1988	2.200	2.020	2.200	1.900	2.300	179,600	1.9884	10.00%
2023-09-04	0	0.200	0.196	0.200	0.195	0.210	1,180,000	234,192	0.1985	2.000	1.960	2.000	1.950	2.100	118,000	1.9847	-4.76%
2023-08-31	0	0.210	0.207	0.209	0.206	0.226	390,000	81,358	0.2086	2.100	2.070	2.090	2.060	2.260	39,000	2.0861	-12.13%
2023-08-30	0	0.239	0.217	0.239	0.188	0.260	8,568,000	1,779,672	0.2077	2.390	2.170	2.390	1.880	2.600	856,800	2.0771	-14.64%
2023-08-29	0	0.280	0.265	0.270	0.250	0.335	4,674,000	1,288,240	0.2756	2.800	2.650	2.700	2.500	3.350	467,400	2.7562	-6.67%
2023-08-28	0	0.300	0.285	0.300	0.223	0.330	28,318,000	8,966,108	0.3166	3.000	2.850	3.000	2.230	3.300	2,831,800	3.1662	17.65%
2023-08-25	0	0.255	0.247	0.255	0.235	0.255	292,000	70,738	0.2423	2.550	2.470	2.550	2.350	2.550	29,200	2.4225	6.69%
2023-08-24	0	0.239	0.214	0.239	0.179	0.242	492,000	100,428	0.2041	2.390	2.140	2.390	1.790	2.420	49,200	2.0412	19.50%
2023-08-23	0	0.200	0.190	0.200	0.199	0.202	10,806,000	2,161,212	0.2000	2.000	1.900	2.000	1.990	2.020	1,080,600	2.0000	-1.48%
2023-08-22	0	0.203	0.202	0.203	0.199	0.244	6,024,000	1,288,842	0.2140	2.030	2.020	2.030	1.990	2.440	602,400	2.1395	-7.31%
2023-08-21	0	0.219	0.210	0.219	0.202	0.219	346,000	72,838	0.2105	2.190	2.100	2.190	2.020	2.190	34,600	2.1051	0.92%
2023-08-18	0	0.217	0.212	0.217	0.202	0.228	1,620,000	360,314	0.2224	2.170	2.120	2.170	2.020	2.280	162,000	2.2242	-4.82%
2023-08-17	0	0.228	0.220	0.229	0.211	0.228	1,668,000	371,006	0.2224	2.280	2.200	2.290	2.110	2.280	166,800	2.2243	-2.56%
2023-08-16	0	0.234	0.214	0.234	0.220	0.249	1,954,000	445,288	0.2279	2.340	2.140	2.340	2.200	2.490	195,400	2.2789	-2.90%
2023-08-15	0	0.241	0.225	0.241	0.220	0.249	464,000	108,160	0.2331	2.410	2.250	2.410	2.200	2.490	46,400	2.3310	-1.23%
2023-08-14	0	0.244	0.230	0.244	0.222	0.250	1,000,000	233,140	0.2331	2.440	2.300	2.440	2.220	2.500	100,000	2.3314	-2.40%
2023-08-11	0	0.250	0.235	0.249	0.235	0.255	10,268,000	2,561,668	0.2495	2.500	2.350	2.490	2.350	2.550	1,026,800	2.4948	0.00%
2023-08-10	0	0.250	0.250	0.255	0.250	0.265	1,764,000	442,870	0.2511	2.500	2.500	2.550	2.500	2.650	176,400	2.5106	-1.96%
2023-08-09	0	0.255	0.240	0.265	0.246	0.255	4,306,000	1,068,552	0.2482	2.550	2.400	2.650	2.460	2.550	430,600	2.4815	0.00%
2023-08-08	0	0.255	0.250	0.255	0.250	0.285	1,480,000	403,910	0.2729	2.550	2.500	2.550	2.500	2.850	148,000	2.7291	-10.53%
2023-08-07	0	0.285	0.280	0.290	0.280	0.290	3,616,000	1,031,100	0.2851	2.850	2.800	2.900	2.800	2.900	361,600	2.8515	1.79%
2023-08-04	0	0.280	0.280	0.285	0.280	0.285	1,232,000	350,770	0.2847	2.800	2.800	2.850	2.800	2.850	123,200	2.8472	0.00%
2023-08-03	0	0.280	0.280	0.300	0.280	0.285	38,000	10,750	0.2829	2.800	2.800	3.000	2.800	2.850	3,800	2.8289	-1.75%
2023-08-02	0	0.285	0.280	0.285	-	-	0	0	-	2.850	2.800	2.850	-	-	0	-	0.00%
2023-08-01	0	0.285	0.275	0.295	0.275	0.285	1,082,000	302,960	0.2800	2.850	2.750	2.950	2.750	2.850	108,200	2.8000	1.79%
2023-07-31	0	0.280	0.280	0.305	0.280	0.290	338,000	96,170	0.2845	2.800	2.800	3.050	2.800	2.900	33,800	2.8453	-8.20%
2023-07-28	0	0.305	0.300	0.310	0.290	0.305	2,034,000	602,890	0.2964	3.050	3.000	3.100	2.900	3.050	203,400	2.9641	1.67%
2023-07-27	0	0.300	0.290	0.300	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	-6.25%
2023-07-26	0	0.320	0.280	0.320	0.280	0.320	306,000	86,220	0.2818	3.200	2.800	3.200	2.800	3.200	30,600	2.8176	10.34%
2023-07-25	0	0.290	0.285	0.290	0.280	0.290	1,458,000	416,830	0.2859	2.900	2.850	2.900	2.800	2.900	145,800	2.8589	-3.33%
2023-07-24	0	0.300	0.275	0.330	0.275	0.335	472,000	157,730	0.3342	3.000	2.750	3.300	2.750	3.350	47,200	3.3417	7.14%
2023-07-21	0	0.280	0.280	0.310	0.275	0.310	3,732,000	1,070,640	0.2869	2.800	2.800	3.100	2.750	3.100	373,200	2.8688	-9.68%
2023-07-20	0	0.310	0.275	0.310	0.310	0.320	1,384,000	442,090	0.3194	3.100	2.750	3.100	3.100	3.200	138,400	3.1943	6.90%
2023-07-19	0	0.290	0.290	0.295	0.275	0.295	3,134,000	884,690	0.2823	2.900	2.900	2.950	2.750	2.950	313,400	2.8229	-1.69%
2023-07-18	0	0.295	0.295	0.300	0.265	0.600	152,000	46,830	0.3081	2.950	2.950	3.000	2.650	6.000	15,200	3.0809	-1.67%
2023-07-14	0	0.300	0.300	0.320	-	-	0	0	-	3.000	3.000	3.200	-	-	0	-	1.69%
2023-07-13	0	0.295	0.280	0.300	0.270	0.405	510,000	158,130	0.3101	2.950	2.800	3.000	2.700	4.050	51,000	3.1006	0.00%
2023-07-12	0	0.295	0.290	0.350	0.295	0.295	200,000	59,000	0.2950	2.950	2.900	3.500	2.950	2.950	20,000	2.9500	-3.28%
2023-07-11	0	0.305	0.300	0.310	0.300	0.350	1,678,000	514,570	0.3067	3.050	3.000	3.100	3.000	3.500	167,800	3.0666	-15.28%
2023-07-10	0	0.360	0.260	0.350	0.255	0.400	1,016,000	319,450	0.3144	3.600	2.600	3.500	2.550	4.000	101,600	3.1442	26.32%
2023-07-07	0	0.285	0.250	0.285	-	-	0	0	-	2.850	2.500	2.850	-	-	0	-	-3.39%
2023-07-06	0	0.295	0.260	0.300	-	-	0	0	-	2.950	2.600	3.000	-	-	0	-	0.00%
2023-07-05	0	0.295	0.270	0.295	0.265	0.300	102,000	29,190	0.2862	2.950	2.700	2.950	2.650	3.000	10,200	2.8618	0.00%
2023-07-04	0	0.295	0.270	0.295	-	-	0	0	-	2.950	2.700	2.950	-	-	0	-	0.00%
2023-07-03	0	0.295	0.270	0.295	-	-	0	0	-	2.950	2.700	2.950	-	-	0	-	0.00%
2023-06-30	0	0.295	0.295	0.310	0.265	0.315	6,914,000	2,088,170	0.3020	2.950	2.950	3.100	2.650	3.150	691,400	3.0202	-3.28%
2023-06-29	0	0.305	0.280	0.315	0.305	0.335	218,000	68,730	0.3153	3.050	2.800	3.150	3.050	3.350	21,800	3.1528	-1.61%
2023-06-28	0	0.310	0.285	0.310	0.310	0.310	24,000	7,440	0.3100	3.100	2.850	3.100	3.100	3.100	2,400	3.1000	10.71%
2023-06-27	0	0.280	0.280	0.300	0.260	0.330	1,202,000	340,020	0.2829	2.800	2.800	3.000	2.600	3.300	120,200	2.8288	16.67%
2023-06-26	0	0.240	0.226	0.240	0.222	0.275	306,000	73,438	0.2400	2.400	2.260	2.400	2.220	2.750	30,600	2.3999	6.67%
2023-06-23	0	0.225	0.225	0.236	0.225	0.250	342,000	78,964	0.2309	2.250	2.250	2.360	2.250	2.500	34,200	2.3089	-5.86%
2023-06-21	0	0.239	0.230	0.239	0.222	0.239	182,000	41,222	0.2265	2.390	2.300	2.390	2.220	2.390	18,200	2.2649	-0.42%
2023-06-20	0	0.240	0.221	0.240	-	-	0	0	-	2.400	2.210	2.400	-	-	0	-	-4.00%
2023-06-19	0	0.250	0.240	0.250	0.240	0.250	1,414,000	346,248	0.2449	2.500	2.400	2.500	2.400	2.500	141,400	2.4487	4.17%
2023-06-16	0	0.240	0.235	0.244	0.232	0.250	322,000	78,852	0.2449	2.400	2.350	2.440	2.320	2.500	32,200	2.4488	-4.00%
2023-06-15	0	0.250	0.234	0.255	0.250	0.280	3,500,000	904,860	0.2585	2.500	2.340	2.550	2.500	2.800	350,000	2.5853	-10.71%
2023-06-14	0	0.280	0.250	0.280	0.280	0.305	4,482,000	1,336,280	0.2981	2.800	2.500	2.800	2.800	3.050	448,200	2.9814	-1.75%
2023-06-13	0	0.285	0.285	0.295	0.285	0.295	104,000	30,120	0.2896	2.850	2.850	2.950	2.850	2.950	10,400	2.8962	-3.39%
2023-06-12	0	0.295	0.295	0.310	0.295	0.295	66,000	19,470	0.2950	2.950	2.950	3.100	2.950	2.950	6,600	2.9500	-4.84%
2023-06-09	0	0.310	0.305	0.330	0.310	0.335	970,444	314,498	0.3241	3.100	3.050	3.300	3.100	3.350	97,044	3.2408	-1.59%
2023-06-08	0	0.315	0.305	0.340	0.305	0.315	3,084,000	965,890	0.3132	3.150	3.050	3.400	3.050	3.150	308,400	3.1319	0.00%
2023-06-07	0	0.315	0.305	0.315	-	-	0	0	-	3.150	3.050	3.150	-	-	0	-	0.00%
2023-06-06	0	0.315	0.305	0.320	0.305	0.325	3,672,000	1,180,550	0.3215	3.150	3.050	3.200	3.050	3.250	367,200	3.2150	-7.35%
2023-06-05	0	0.340	0.315	0.340	0.305	0.340	2,888,000	912,630	0.3160	3.400	3.150	3.400	3.050	3.400	288,800	3.1601	15.25%
2023-06-02	0	0.295	0.285	0.325	0.295	0.330	5,550,000	1,798,320	0.3240	2.950	2.850	3.250	2.950	3.300	555,000	3.2402	-1.67%
2023-06-01	0	0.300	0.280	0.315	0.295	0.335	196,000	60,930	0.3109	3.000	2.800	3.150	2.950	3.350	19,600	3.1087	0.00%
2023-05-31	0	0.300	0.275	0.295	0.285	0.315	1,304,000	410,700	0.3150	3.000	2.750	2.950	2.850	3.150	130,400	3.1495	0.00%
2023-05-30	0	0.300	0.295	0.305	0.290	0.305	5,224,000	1,581,180	0.3027	3.000	2.950	3.050	2.900	3.050	522,400	3.0268	-1.64%
2023-05-29	0	0.305	0.275	0.305	0.275	0.310	13,420,000	4,047,740	0.3016	3.050	2.750	3.050	2.750	3.100	1,342,000	3.0162	0.00%
2023-05-25	0	0.305	0.285	0.310	0.305	0.315	68,000	21,360	0.3141	3.050	2.850	3.100	3.050	3.150	6,800	3.1412	-7.58%
2023-05-24	0	0.330	0.290	0.325	0.310	0.335	444,000	145,170	0.3270	3.300	2.900	3.250	3.100	3.350	44,400	3.2696	-4.35%
2023-05-23	0	0.345	0.320	0.340	-	-	0	0	-	3.450	3.200	3.400	-	-	0	-	0.00%
2023-05-22	0	0.345	0.320	0.340	0.325	0.345	312,000	105,260	0.3374	3.450	3.200	3.400	3.250	3.450	31,200	3.3737	0.00%
2023-05-19	0	0.345	0.305	0.340	0.350	0.350	226,000	79,100	0.3500	3.450	3.050	3.400	3.500	3.500	22,600	3.5000	0.00%
2023-05-18	0	0.345	0.315	0.345	0.345	0.345	176,000	60,660	0.3447	3.450	3.150	3.450	3.450	3.450	17,600	3.4466	4.55%
2023-05-17	0	0.330	0.310	0.340	0.330	0.340	152,000	50,180	0.3301	3.300	3.100	3.400	3.300	3.400	15,200	3.3013	-5.71%
2023-05-16	0	0.350	0.315	0.355	0.340	0.350	646,000	224,730	0.3479	3.500	3.150	3.550	3.400	3.500	64,600	3.4788	-2.78%
2023-05-15	0	0.360	0.335	0.365	0.320	0.360	222,000	77,650	0.3498	3.600	3.350	3.650	3.200	3.600	22,200	3.4977	2.86%
2023-05-12	0	0.350	0.330	0.350	0.340	0.375	492,000	173,380	0.3524	3.500	3.300	3.500	3.400	3.750	49,200	3.5240	-5.41%
2023-05-11	0	0.370	0.330	0.370	0.325	0.375	354,000	127,340	0.3597	3.700	3.300	3.700	3.250	3.750	35,400	3.5972	2.78%
2023-05-10	0	0.360	0.285	0.360	0.320	0.360	2,384,000	798,660	0.3350	3.600	2.850	3.600	3.200	3.600	238,400	3.3501	1.41%
2023-05-09	0	0.355	0.285	0.355	-	-	0	0	-	3.550	2.850	3.550	-	-	0	-	-1.39%
2023-05-08	0	0.360	0.325	0.360	0.310	0.365	1,546,000	518,240	0.3352	3.600	3.250	3.600	3.100	3.650	154,600	3.3521	9.09%
2023-05-05	0	0.330	0.310	0.330	0.310	0.330	242,000	78,740	0.3254	3.300	3.100	3.300	3.100	3.300	24,200	3.2537	-2.94%
2023-05-04	0	0.340	0.285	0.340	0.280	0.420	260,100	76,586	0.2944	3.400	2.850	3.400	2.800	4.200	26,010	2.9445	17.24%
2023-05-03	0	0.290	0.270	0.285	0.290	0.310	170,000	51,900	0.3053	2.900	2.700	2.850	2.900	3.100	17,000	3.0529	-6.45%
2023-05-02	0	0.310	0.280	0.310	-	-	500	135	0.2700	3.100	2.800	3.100	-	-	50	2.7000	0.00%
2023-04-28	0	0.310	0.280	0.310	0.280	0.310	4,540,000	1,340,480	0.2953	3.100	2.800	3.100	2.800	3.100	454,000	2.9526	3.33%
2023-04-27	0	0.300	0.280	0.300	0.280	0.300	74,000	21,280	0.2876	3.000	2.800	3.000	2.800	3.000	7,400	2.8757	-1.64%
2023-04-26	0	0.305	0.285	0.305	0.280	0.305	536,000	154,530	0.2883	3.050	2.850	3.050	2.800	3.050	53,600	2.8830	-3.17%
2023-04-25	0	0.315	0.255	0.320	0.310	0.320	4,246,000	1,336,990	0.3149	3.150	2.550	3.200	3.100	3.200	424,600	3.1488	1.61%
2023-04-24	0	0.310	0.305	0.310	0.300	0.310	64,000	19,230	0.3005	3.100	3.050	3.100	3.000	3.100	6,400	3.0047	0.00%
2023-04-21	0	0.310	0.250	0.310	0.305	0.310	1,462,000	445,920	0.3050	3.100	2.500	3.100	3.050	3.100	146,200	3.0501	0.00%
2023-04-20	0	0.310	0.290	0.310	0.305	0.310	664,000	202,590	0.3051	3.100	2.900	3.100	3.050	3.100	66,400	3.0511	-1.59%
2023-04-19	0	0.315	0.255	0.315	0.275	0.315	294,000	87,710	0.2983	3.150	2.550	3.150	2.750	3.150	29,400	2.9833	5.00%
2023-04-18	0	0.300	0.300	0.305	0.300	0.300	108,000	32,400	0.3000	3.000	3.000	3.050	3.000	3.000	10,800	3.0000	-4.76%
2023-04-17	0	0.315	0.305	0.315	0.305	0.315	74,000	22,590	0.3053	3.150	3.050	3.150	3.050	3.150	7,400	3.0527	-1.56%
2023-04-14	0	0.320	0.290	0.320	0.300	0.330	366,000	114,240	0.3121	3.200	2.900	3.200	3.000	3.300	36,600	3.1213	-7.25%
2023-04-13	0	0.345	0.325	0.345	0.320	0.355	640,000	223,500	0.3492	3.450	3.250	3.450	3.200	3.550	64,000	3.4922	2.99%
2023-04-12	0	0.335	0.290	0.335	-	-	0	0	-	3.350	2.900	3.350	-	-	0	-	0.00%
2023-04-11	0	0.335	0.335	0.345	0.335	0.335	4,000	1,340	0.3350	3.350	3.350	3.450	3.350	3.350	400	3.3500	0.00%
2023-04-06	0	0.335	0.320	0.335	-	-	0	0	-	3.350	3.200	3.350	-	-	0	-	-1.47%
2023-04-04	0	0.340	0.320	0.350	0.310	0.340	134,500	43,880	0.3262	3.400	3.200	3.500	3.100	3.400	13,450	3.2625	-4.23%
2023-04-03	0	0.355	0.320	0.355	0.335	0.360	432,000	152,300	0.3525	3.550	3.200	3.550	3.350	3.600	43,200	3.5255	0.00%
2023-03-31	0	0.355	0.320	0.355	0.330	0.370	684,000	249,600	0.3649	3.550	3.200	3.550	3.300	3.700	68,400	3.6491	1.43%
2023-03-30	0	0.350	0.325	0.350	0.330	0.370	136,000	48,560	0.3571	3.500	3.250	3.500	3.300	3.700	13,600	3.5706	0.00%
2023-03-29	0	0.350	0.310	0.335	0.330	0.380	428,000	148,040	0.3459	3.500	3.100	3.350	3.300	3.800	42,800	3.4589	-2.78%
2023-03-28	0	0.360	0.325	0.360	0.335	0.395	629,000	233,345	0.3710	3.600	3.250	3.600	3.350	3.950	62,900	3.7098	-1.37%
2023-03-27	0	0.365	0.310	0.360	0.365	0.370	268,000	99,070	0.3697	3.650	3.100	3.600	3.650	3.700	26,800	3.6966	2.82%
2023-03-24	0	0.355	0.330	0.355	0.330	0.365	62,000	20,590	0.3321	3.550	3.300	3.550	3.300	3.650	6,200	3.3210	-1.39%
2023-03-23	0	0.360	0.305	0.360	0.350	0.400	290,000	106,390	0.3669	3.600	3.050	3.600	3.500	4.000	29,000	3.6686	-7.69%
2023-03-22	0	0.390	0.310	0.390	0.330	0.390	70,000	24,640	0.3520	3.900	3.100	3.900	3.300	3.900	7,000	3.5200	13.04%
2023-03-21	0	0.345	0.270	0.345	0.335	0.360	168,000	57,540	0.3425	3.450	2.700	3.450	3.350	3.600	16,800	3.4250	2.99%
2023-03-20	0	0.335	0.270	0.345	-	-	0	0	-	3.350	2.700	3.450	-	-	0	-	0.00%
2023-03-17	0	0.335	0.270	0.350	0.310	0.340	676,000	209,660	0.3101	3.350	2.700	3.500	3.100	3.400	67,600	3.1015	6.35%
2023-03-16	0	0.315	0.305	0.330	0.315	0.315	1,274,000	401,310	0.3150	3.150	3.050	3.300	3.150	3.150	127,400	3.1500	1.61%
2023-03-15	0	0.310	0.300	0.315	0.300	0.315	4,252,000	1,301,240	0.3060	3.100	3.000	3.150	3.000	3.150	425,200	3.0603	3.33%
2023-03-14	0	0.300	0.270	0.300	0.300	0.320	44,000	13,380	0.3041	3.000	2.700	3.000	3.000	3.200	4,400	3.0409	-6.25%
2023-03-13	0	0.320	0.320	0.340	0.320	0.320	26,000	8,320	0.3200	3.200	3.200	3.400	3.200	3.200	2,600	3.2000	0.00%
2023-03-10	0	0.320	0.300	0.335	0.320	0.335	86,000	27,970	0.3252	3.200	3.000	3.350	3.200	3.350	8,600	3.2523	-5.88%
2023-03-09	0	0.340	0.305	0.345	0.315	0.350	1,454,000	503,460	0.3463	3.400	3.050	3.450	3.150	3.500	145,400	3.4626	7.94%
2023-03-08	0	0.315	0.310	0.315	0.300	0.340	536,000	169,120	0.3155	3.150	3.100	3.150	3.000	3.400	53,600	3.1552	-5.97%
2023-03-07	0	0.335	0.315	0.335	0.310	0.360	226,000	77,510	0.3430	3.350	3.150	3.350	3.100	3.600	22,600	3.4296	-14.10%
2023-03-06	0	0.390	0.370	0.390	0.380	0.425	304,000	117,390	0.3862	3.900	3.700	3.900	3.800	4.250	30,400	3.8615	0.00%
2023-03-03	0	0.390	0.370	0.395	0.360	0.430	382,000	148,200	0.3880	3.900	3.700	3.950	3.600	4.300	38,200	3.8796	4.00%
2023-03-02	0	0.375	0.355	0.375	0.365	0.385	88,000	33,180	0.3770	3.750	3.550	3.750	3.650	3.850	8,800	3.7705	-3.85%
2023-03-01	0	0.390	0.360	0.390	0.365	0.390	254,000	95,350	0.3754	3.900	3.600	3.900	3.650	3.900	25,400	3.7539	0.00%
2023-02-28	0	0.390	0.360	0.390	0.365	0.410	108,000	41,750	0.3866	3.900	3.600	3.900	3.650	4.100	10,800	3.8657	-4.88%
2023-02-27	0	0.410	0.395	0.410	0.395	0.420	1,082,000	445,400	0.4116	4.100	3.950	4.100	3.950	4.200	108,200	4.1165	1.23%
2023-02-24	0	0.405	0.405	0.420	0.400	0.420	2,076,000	850,940	0.4099	4.050	4.050	4.200	4.000	4.200	207,600	4.0989	-2.41%
2023-02-23	0	0.415	0.405	0.415	-	-	60	22	0.3667	4.150	4.050	4.150	-	-	6	3.6667	-1.19%
2023-02-22	0	0.420	0.410	0.420	0.420	0.430	320,000	136,700	0.4272	4.200	4.100	4.200	4.200	4.300	32,000	4.2719	-2.33%
2023-02-21	0	0.430	0.420	0.435	0.420	0.440	666,000	284,740	0.4275	4.300	4.200	4.350	4.200	4.400	66,600	4.2754	-2.27%
2023-02-20	0	0.440	0.435	0.440	0.430	0.440	2,442,000	1,061,390	0.4346	4.400	4.350	4.400	4.300	4.400	244,200	4.3464	-4.35%
2023-02-17	0	0.460	0.445	0.460	0.450	0.470	1,246,000	565,070	0.4535	4.600	4.450	4.600	4.500	4.700	124,600	4.5351	-2.13%
2023-02-16	0	0.470	0.445	0.450	0.465	0.510	11,088,000	5,384,000	0.4856	4.700	4.450	4.500	4.650	5.100	1,108,800	4.8557	1.08%
2023-02-15	0	0.465	0.460	0.470	0.465	0.465	1,037,000	482,170	0.4650	4.650	4.600	4.700	4.650	4.650	103,700	4.6497	-3.12%
2023-02-14	0	0.480	0.460	0.480	0.480	0.480	2,000	960	0.4800	4.800	4.600	4.800	4.800	4.800	200	4.8000	-2.04%
2023-02-13	0	0.490	0.470	0.490	0.460	0.490	492,900	230,676	0.4680	4.900	4.700	4.900	4.600	4.900	49,290	4.6800	-1.01%
2023-02-10	0	0.495	0.430	0.495	0.465	0.495	1,960,000	930,900	0.4749	4.950	4.300	4.950	4.650	4.950	196,000	4.7495	5.32%
2023-02-09	0	0.470	0.460	0.465	0.470	0.480	106,000	50,680	0.4781	4.700	4.600	4.650	4.700	4.800	10,600	4.7811	-3.09%
2023-02-08	0	0.485	0.460	0.480	0.470	0.485	322,000	151,370	0.4701	4.850	4.600	4.800	4.700	4.850	32,200	4.7009	0.00%
2023-02-07	0	0.485	0.485	0.490	0.475	0.485	190,000	91,290	0.4805	4.850	4.850	4.900	4.750	4.850	19,000	4.8047	1.04%
2023-02-06	0	0.480	0.465	0.480	0.480	0.480	128,000	61,440	0.4800	4.800	4.650	4.800	4.800	4.800	12,800	4.8000	-1.03%
2023-02-03	0	0.485	0.470	0.480	0.465	0.485	2,522,000	1,208,720	0.4793	4.850	4.700	4.800	4.650	4.850	252,200	4.7927	-1.02%
2023-02-02	0	0.490	0.485	0.490	0.490	0.495	362,000	178,230	0.4923	4.900	4.850	4.900	4.900	4.950	36,200	4.9235	0.00%
2023-02-01	0	0.490	0.480	0.500	0.485	0.510	1,204,000	598,300	0.4969	4.900	4.800	5.000	4.850	5.100	120,400	4.9693	-1.01%
2023-01-31	0	0.495	0.485	0.495	0.480	0.510	518,000	253,690	0.4897	4.950	4.850	4.950	4.800	5.100	51,800	4.8975	4.21%
2023-01-30	0	0.475	0.475	0.480	0.465	0.490	2,170,000	1,044,040	0.4811	4.750	4.750	4.800	4.650	4.900	217,000	4.8112	-3.06%
2023-01-27	0	0.490	0.480	0.490	0.480	0.500	2,940,000	1,450,810	0.4935	4.900	4.800	4.900	4.800	5.000	294,000	4.9347	-2.00%
2023-01-26	0	0.500	0.495	0.500	0.500	0.520	2,212,000	1,109,960	0.5018	5.000	4.950	5.000	5.000	5.200	221,200	5.0179	-3.85%
2023-01-20	0	0.520	0.480	0.520	0.480	0.520	4,242,000	2,101,680	0.4954	5.200	4.800	5.200	4.800	5.200	424,200	4.9545	4.00%
2023-01-19	0	0.500	0.490	0.500	0.490	0.500	584,000	290,960	0.4982	5.000	4.900	5.000	4.900	5.000	58,400	4.9822	0.00%
2023-01-18	0	0.500	0.490	0.500	0.485	0.510	1,898,000	948,530	0.4998	5.000	4.900	5.000	4.850	5.100	189,800	4.9975	-1.96%
2023-01-17	0	0.510	0.500	0.510	0.500	0.520	1,666,000	834,480	0.5009	5.100	5.000	5.100	5.000	5.200	166,600	5.0089	2.00%
2023-01-16	0	0.500	0.500	0.510	0.500	0.520	5,080,300	2,565,282	0.5049	5.000	5.000	5.100	5.000	5.200	508,030	5.0495	1.01%
2023-01-13	0	0.495	0.495	0.500	0.495	0.590	8,040,000	4,103,480	0.5104	4.950	4.950	5.000	4.950	5.900	804,000	5.1038	-13.16%
2023-01-12	0	0.570	0.540	0.570	0.500	0.590	4,018,000	2,065,640	0.5141	5.700	5.400	5.700	5.000	5.900	401,800	5.1410	7.55%
2023-01-11	0	0.530	0.520	0.530	0.510	0.560	1,600,000	865,240	0.5408	5.300	5.200	5.300	5.100	5.600	160,000	5.4078	-3.64%
2023-01-10	0	0.550	0.540	0.550	0.520	0.610	8,992,000	4,957,940	0.5514	5.500	5.400	5.500	5.200	6.100	899,200	5.5137	0.00%
2023-01-09	0	0.550	0.550	0.560	0.550	0.600	3,390,000	1,958,160	0.5776	5.500	5.500	5.600	5.500	6.000	339,000	5.7763	-6.78%
2023-01-06	0	0.590	0.590	0.600	0.570	0.700	20,840,000	12,899,420	0.6190	5.900	5.900	6.000	5.700	7.000	2,084,000	6.1897	-18.06%
2023-01-05	0	0.720	0.690	0.710	0.650	0.730	87,024,000	60,735,020	0.6979	7.200	6.900	7.100	6.500	7.300	8,702,400	6.9791	4.35%
2023-01-04	0	0.690	0.690	0.700	0.650	0.690	12,008,000	8,050,860	0.6705	6.900	6.900	7.000	6.500	6.900	1,200,800	6.7046	0.00%
2023-01-03	0	0.690	0.670	0.690	0.620	0.710	47,480,000	30,503,980	0.6425	6.900	6.700	6.900	6.200	7.100	4,748,000	6.4246	11.29%
2022-12-30	0	0.620	0.620	0.660	0.570	0.660	33,356,000	20,562,480	0.6165	6.200	6.200	6.600	5.700	6.600	3,335,600	6.1646	3.33%
2022-12-29	0	0.600	0.560	0.600	0.540	0.600	26,616,000	14,843,540	0.5577	6.000	5.600	6.000	5.400	6.000	2,661,600	5.5769	9.09%
2022-12-28	0	0.550	0.550	0.570	0.510	0.570	16,334,000	8,607,900	0.5270	5.500	5.500	5.700	5.100	5.700	1,633,400	5.2699	-1.79%
2022-12-23	0	0.560	0.520	0.560	0.475	0.580	8,190,000	4,380,170	0.5348	5.600	5.200	5.600	4.750	5.800	819,000	5.3482	-1.75%
2022-12-22	0	0.570	0.550	0.580	0.520	0.640	5,082,000	2,935,500	0.5776	5.700	5.500	5.800	5.200	6.400	508,200	5.7763	-9.52%
2022-12-21	0	0.630	0.630	0.650	0.590	0.670	21,456,000	13,786,500	0.6425	6.300	6.300	6.500	5.900	6.700	2,145,600	6.4255	6.78%
2022-12-20	0	0.590	0.590	0.610	0.540	0.680	27,682,000	16,628,080	0.6007	5.900	5.900	6.100	5.400	6.800	2,768,200	6.0068	11.32%
2022-12-19	0	0.530	0.520	0.530	0.530	0.540	762,000	408,740	0.5364	5.300	5.200	5.300	5.300	5.400	76,200	5.3640	-7.02%
2022-12-16	0	0.570	0.540	0.570	0.520	0.570	1,286,008	682,804	0.5309	5.700	5.400	5.700	5.200	5.700	128,601	5.3095	7.55%
2022-12-15	0	0.530	0.530	0.540	0.520	0.580	888,000	480,960	0.5416	5.300	5.300	5.400	5.200	5.800	88,800	5.4162	-1.85%
2022-12-14	0	0.540	0.530	0.540	0.540	0.570	1,708,000	949,820	0.5561	5.400	5.300	5.400	5.400	5.700	170,800	5.5610	-8.47%
2022-12-13	0	0.590	0.560	0.600	0.510	0.620	3,694,000	2,041,760	0.5527	5.900	5.600	6.000	5.100	6.200	369,400	5.5272	0.00%
2022-12-12	0	0.590	0.560	0.590	0.510	0.590	2,766,000	1,487,960	0.5379	5.900	5.600	5.900	5.100	5.900	276,600	5.3795	7.27%
2022-12-09	0	0.550	0.520	0.540	0.450	0.550	2,584,000	1,289,520	0.4990	5.500	5.200	5.400	4.500	5.500	258,400	4.9904	10.00%
2022-12-08	0	0.500	0.480	0.500	0.500	0.520	1,102,000	557,680	0.5061	5.000	4.800	5.000	5.000	5.200	110,200	5.0606	-9.09%
2022-12-07	0	0.550	0.510	0.550	0.480	0.560	788,000	408,720	0.5187	5.500	5.100	5.500	4.800	5.600	78,800	5.1868	0.00%
2022-12-06	0	0.550	0.510	0.550	0.495	0.570	1,442,000	740,540	0.5136	5.500	5.100	5.500	4.950	5.700	144,200	5.1355	7.84%
2022-12-05	0	0.510	0.495	0.520	0.495	0.540	1,730,600	902,944	0.5218	5.100	4.950	5.200	4.950	5.400	173,060	5.2175	-3.77%
2022-12-02	0	0.530	0.520	0.530	0.520	0.550	2,508,000	1,338,020	0.5335	5.300	5.200	5.300	5.200	5.500	250,800	5.3350	1.92%
2022-12-01	0	0.520	0.510	0.520	0.510	0.540	3,218,000	1,715,280	0.5330	5.200	5.100	5.200	5.100	5.400	321,800	5.3303	-7.14%
2022-11-30	0	0.560	0.520	0.560	0.510	0.570	1,622,000	848,740	0.5233	5.600	5.200	5.600	5.100	5.700	162,200	5.2327	5.66%
2022-11-29	0	0.530	0.520	0.530	0.500	0.540	1,580,000	831,500	0.5263	5.300	5.200	5.300	5.000	5.400	158,000	5.2627	-3.64%
2022-11-28	0	0.550	0.530	0.550	0.530	0.550	576,000	307,540	0.5339	5.500	5.300	5.500	5.300	5.500	57,600	5.3392	-3.51%
2022-11-25	0	0.570	0.530	0.570	0.560	0.600	2,414,000	1,359,740	0.5633	5.700	5.300	5.700	5.600	6.000	241,400	5.6327	1.79%
2022-11-24	0	0.560	0.520	0.560	0.520	0.560	2,712,000	1,456,040	0.5369	5.600	5.200	5.600	5.200	5.600	271,200	5.3689	1.82%
2022-11-23	0	0.550	0.530	0.550	0.530	0.570	5,248,000	2,834,300	0.5401	5.500	5.300	5.500	5.300	5.700	524,800	5.4007	0.00%
2022-11-22	0	0.550	0.540	0.550	0.510	0.550	2,152,000	1,152,080	0.5354	5.500	5.400	5.500	5.100	5.500	215,200	5.3535	3.77%
2022-11-21	0	0.530	0.530	0.540	0.470	0.540	2,274,000	1,178,010	0.5180	5.300	5.300	5.400	4.700	5.400	227,400	5.1803	9.28%
2022-11-18	0	0.485	0.465	0.490	0.465	0.485	2,088,000	1,012,650	0.4850	4.850	4.650	4.900	4.650	4.850	208,800	4.8499	1.04%
2022-11-17	0	0.480	0.440	0.480	-	-	0	0	-	4.800	4.400	4.800	-	-	0	-	0.00%
2022-11-16	0	0.480	0.450	0.495	-	-	0	0	-	4.800	4.500	4.950	-	-	0	-	0.00%
2022-11-15	0	0.480	0.460	0.480	0.485	0.490	184,000	89,780	0.4879	4.800	4.600	4.800	4.850	4.900	18,400	4.8793	1.05%
2022-11-14	0	0.475	0.445	0.480	0.450	0.530	648,000	315,450	0.4868	4.750	4.450	4.800	4.500	5.300	64,800	4.8681	1.06%
2022-11-11	0	0.470	0.440	0.470	0.440	0.495	338,000	162,330	0.4803	4.700	4.400	4.700	4.400	4.950	33,800	4.8027	1.08%
2022-11-10	0	0.465	0.425	0.460	0.440	0.470	32,000	14,230	0.4447	4.650	4.250	4.600	4.400	4.700	3,200	4.4469	-2.11%
2022-11-09	0	0.475	0.440	0.475	-	-	0	0	-	4.750	4.400	4.750	-	-	0	-	0.00%
2022-11-08	0	0.475	0.450	0.475	0.445	0.490	886,000	429,170	0.4844	4.750	4.500	4.750	4.450	4.900	88,600	4.8439	-1.04%
2022-11-07	0	0.480	0.455	0.485	0.470	0.500	428,000	209,080	0.4885	4.800	4.550	4.850	4.700	5.000	42,800	4.8850	2.13%
2022-11-04	0	0.470	0.410	0.465	0.400	0.510	1,168,000	505,860	0.4331	4.700	4.100	4.650	4.000	5.100	116,800	4.3310	9.30%
2022-11-03	0	0.430	0.380	0.430	0.415	0.430	52,000	21,790	0.4190	4.300	3.800	4.300	4.150	4.300	5,200	4.1904	-4.44%
2022-11-02	0	0.450	0.435	0.450	0.430	0.480	104,000	45,760	0.4400	4.500	4.350	4.500	4.300	4.800	10,400	4.4000	2.27%
2022-11-01	0	0.440	0.415	0.440	0.405	0.440	1,164,200	494,107	0.4244	4.400	4.150	4.400	4.050	4.400	116,420	4.2442	2.33%
2022-10-31	0	0.430	0.415	0.420	0.415	0.455	2,422,000	1,035,220	0.4274	4.300	4.150	4.200	4.150	4.550	242,200	4.2742	-5.49%
2022-10-28	0	0.455	0.425	0.460	0.445	0.475	726,000	334,640	0.4609	4.550	4.250	4.600	4.450	4.750	72,600	4.6094	-3.19%
2022-10-27	0	0.470	0.450	0.490	0.455	0.485	5,284,000	2,545,430	0.4817	4.700	4.500	4.900	4.550	4.850	528,400	4.8172	-3.09%
2022-10-26	0	0.485	0.455	0.480	0.430	0.495	6,758,600	3,162,040	0.4679	4.850	4.550	4.800	4.300	4.950	675,860	4.6785	3.19%
2022-10-25	0	0.470	0.410	0.450	0.450	0.480	2,700,000	1,265,020	0.4685	4.700	4.100	4.500	4.500	4.800	270,000	4.6853	-4.08%
2022-10-24	0	0.490	0.455	0.485	0.470	0.510	2,538,000	1,243,160	0.4898	4.900	4.550	4.850	4.700	5.100	253,800	4.8982	-2.00%
2022-10-21	0	0.500	0.475	0.500	0.450	0.500	3,822,000	1,794,060	0.4694	5.000	4.750	5.000	4.500	5.000	382,200	4.6940	3.09%
2022-10-20	0	0.485	0.460	0.480	0.450	0.490	548,000	255,480	0.4662	4.850	4.600	4.800	4.500	4.900	54,800	4.6620	3.19%
2022-10-19	0	0.470	0.460	0.470	0.470	0.520	1,370,000	691,780	0.5049	4.700	4.600	4.700	4.700	5.200	137,000	5.0495	-12.96%
2022-10-18	0	0.540	0.520	0.540	0.500	0.540	3,060,000	1,586,320	0.5184	5.400	5.200	5.400	5.000	5.400	306,000	5.1841	0.00%
2022-10-17	0	0.540	0.520	0.540	0.500	0.560	6,604,000	3,473,040	0.5259	5.400	5.200	5.400	5.000	5.600	660,400	5.2590	0.00%
2022-10-14	0	0.540	0.500	0.540	0.495	0.550	3,514,000	1,814,870	0.5165	5.400	5.000	5.400	4.950	5.500	351,400	5.1647	0.00%
2022-10-13	0	0.540	0.530	0.540	0.500	0.570	3,762,000	1,985,860	0.5279	5.400	5.300	5.400	5.000	5.700	376,200	5.2787	-5.26%
2022-10-12	0	0.570	0.500	0.570	0.500	0.580	2,906,000	1,521,840	0.5237	5.700	5.000	5.700	5.000	5.800	290,600	5.2369	-1.72%
2022-10-11	0	0.580	0.520	0.580	0.475	0.590	2,172,000	1,133,000	0.5216	5.800	5.200	5.800	4.750	5.900	217,200	5.2164	16.00%
2022-10-10	0	0.500	0.475	0.500	0.490	0.510	1,152,500	571,897	0.4962	5.000	4.750	5.000	4.900	5.100	115,250	4.9622	0.00%
2022-10-07	0	0.500	0.475	0.500	0.435	0.500	836,000	413,010	0.4940	5.000	4.750	5.000	4.350	5.000	83,600	4.9403	1.01%
2022-10-06	0	0.495	0.460	0.495	0.460	0.500	744,000	368,500	0.4953	4.950	4.600	4.950	4.600	5.000	74,400	4.9530	1.02%
2022-10-05	0	0.490	0.470	0.490	0.495	0.510	482,000	241,590	0.5012	4.900	4.700	4.900	4.950	5.100	48,200	5.0122	-2.00%
2022-10-03	0	0.500	0.435	0.500	0.420	0.500	742,000	341,820	0.4607	5.000	4.350	5.000	4.200	5.000	74,200	4.6067	6.38%
2022-09-30	0	0.470	0.440	0.470	0.450	0.470	164,000	76,760	0.4680	4.700	4.400	4.700	4.500	4.700	16,400	4.6805	6.82%
2022-09-29	0	0.440	0.410	0.465	0.440	0.500	866,000	420,180	0.4852	4.400	4.100	4.650	4.400	5.000	86,600	4.8520	-9.28%
2022-09-28	0	0.485	0.465	0.485	0.475	0.490	1,186,000	572,440	0.4827	4.850	4.650	4.850	4.750	4.900	118,600	4.8266	-1.02%
2022-09-27	0	0.490	0.475	0.490	0.475	0.495	976,000	474,040	0.4857	4.900	4.750	4.900	4.750	4.950	97,600	4.8570	-2.00%
2022-09-26	0	0.500	0.475	0.500	0.475	0.500	908,000	452,600	0.4985	5.000	4.750	5.000	4.750	5.000	90,800	4.9846	0.00%
2022-09-23	0	0.500	0.465	0.500	0.480	0.520	944,000	472,720	0.5008	5.000	4.650	5.000	4.800	5.200	94,400	5.0076	0.00%
2022-09-22	0	0.500	0.455	0.500	0.490	0.510	100,000	50,840	0.5084	5.000	4.550	5.000	4.900	5.100	10,000	5.0840	2.04%
2022-09-21	0	0.490	0.470	0.490	0.465	0.570	242,000	122,260	0.5052	4.900	4.700	4.900	4.650	5.700	24,200	5.0521	-1.01%
2022-09-20	0	0.495	0.465	0.495	0.465	0.600	836,000	435,840	0.5213	4.950	4.650	4.950	4.650	6.000	83,600	5.2134	-2.94%
2022-09-19	0	0.510	0.495	0.510	0.495	0.530	571,000	287,810	0.5040	5.100	4.950	5.100	4.950	5.300	57,100	5.0405	2.00%
2022-09-16	0	0.500	0.495	0.500	0.460	0.530	2,808,000	1,404,770	0.5003	5.000	4.950	5.000	4.600	5.300	280,800	5.0027	8.70%
2022-09-15	0	0.460	0.460	0.485	0.460	0.500	462,000	223,640	0.4841	4.600	4.600	4.850	4.600	5.000	46,200	4.8407	-9.80%
2022-09-14	0	0.510	0.490	0.510	0.500	0.550	780,000	396,560	0.5084	5.100	4.900	5.100	5.000	5.500	78,000	5.0841	-8.93%
2022-09-13	0	0.560	0.540	0.560	0.540	0.600	798,000	459,020	0.5752	5.600	5.400	5.600	5.400	6.000	79,800	5.7521	-6.67%
2022-09-09	0	0.600	0.580	0.600	0.580	0.620	1,626,000	965,920	0.5940	6.000	5.800	6.000	5.800	6.200	162,600	5.9405	-1.64%
2022-09-08	0	0.610	0.600	0.610	0.610	0.630	474,000	292,680	0.6175	6.100	6.000	6.100	6.100	6.300	47,400	6.1747	0.00%
2022-09-07	0	0.610	0.600	0.610	0.600	0.640	1,644,000	1,004,700	0.6111	6.100	6.000	6.100	6.000	6.400	164,400	6.1113	0.00%
2022-09-06	0	0.610	0.600	0.610	0.600	0.650	1,388,000	863,180	0.6219	6.100	6.000	6.100	6.000	6.500	138,800	6.2189	-4.69%
2022-09-05	0	0.640	0.620	0.640	0.610	0.850	3,854,000	2,470,220	0.6409	6.400	6.200	6.400	6.100	8.500	385,400	6.4095	3.23%
2022-09-02	0	0.620	0.580	0.620	0.590	0.640	2,274,000	1,390,980	0.6117	6.200	5.800	6.200	5.900	6.400	227,400	6.1169	1.64%
2022-09-01	0	0.610	0.570	0.610	0.570	0.700	6,760,000	4,260,860	0.6303	6.100	5.700	6.100	5.700	7.000	676,000	6.3030	1.67%
2022-08-31	0	0.600	0.580	0.600	0.540	0.650	1,698,000	1,020,180	0.6008	6.000	5.800	6.000	5.400	6.500	169,800	6.0081	1.69%
2022-08-30	0	0.590	0.580	0.590	0.510	0.690	6,692,000	4,211,940	0.6294	5.900	5.800	5.900	5.100	6.900	669,200	6.2940	-22.37%
2022-08-29	0	0.760	0.750	0.760	0.420	0.980	1,962,000	1,005,690	0.5126	7.600	7.500	7.600	4.200	9.800	196,200	5.1258	68.89%
2022-08-26	0	0.450	0.450	0.465	0.445	0.495	3,030,000	1,398,310	0.4615	4.500	4.500	4.650	4.450	4.950	303,000	4.6149	-9.09%
2022-08-25	0	0.495	0.475	0.495	0.460	0.500	7,512,000	3,633,680	0.4837	4.950	4.750	4.950	4.600	5.000	751,200	4.8372	-1.00%
2022-08-24	0	0.500	0.475	0.500	0.450	0.580	8,712,000	4,323,900	0.4963	5.000	4.750	5.000	4.500	5.800	871,200	4.9632	0.00%
2022-08-23	0	0.500	0.470	0.500	0.395	0.500	3,176,000	1,454,660	0.4580	5.000	4.700	5.000	3.950	5.000	317,600	4.5802	13.64%
2022-08-22	0	0.440	0.395	0.440	0.300	0.480	2,464,000	916,500	0.3720	4.400	3.950	4.400	3.000	4.800	246,400	3.7196	3.53%
2022-08-19	0	0.425	0.400	0.425	0.345	0.425	2,614,000	935,610	0.3579	4.250	4.000	4.250	3.450	4.250	261,400	3.5792	21.43%
2022-08-18	0	0.350	0.345	0.355	0.350	0.355	4,980,000	1,761,780	0.3538	3.500	3.450	3.550	3.500	3.550	498,000	3.5377	6.06%
2022-08-17	0	0.330	0.330	0.355	0.325	0.350	72,000	24,730	0.3435	3.300	3.300	3.550	3.250	3.500	7,200	3.4347	-5.71%
2022-08-16	0	0.350	0.330	0.350	0.325	0.350	3,214,000	1,093,860	0.3403	3.500	3.300	3.500	3.250	3.500	321,400	3.4034	0.00%
2022-08-15	0	0.350	0.325	0.350	0.320	0.350	244,000	83,740	0.3432	3.500	3.250	3.500	3.200	3.500	24,400	3.4320	0.00%
2022-08-12	0	0.350	0.330	0.350	0.340	0.350	202,008	69,712	0.3451	3.500	3.300	3.500	3.400	3.500	20,201	3.4510	-2.78%
2022-08-11	0	0.360	0.345	0.360	0.345	0.360	472,000	165,830	0.3513	3.600	3.450	3.600	3.450	3.600	47,200	3.5133	0.00%
2022-08-10	0	0.360	0.340	0.360	0.290	0.360	18,816,000	5,889,650	0.3130	3.600	3.400	3.600	2.900	3.600	1,881,600	3.1301	14.29%
2022-08-09	0	0.315	0.315	0.325	0.285	0.325	4,698,080	1,371,342	0.2919	3.150	3.150	3.250	2.850	3.250	469,808	2.9189	1.61%
2022-08-08	0	0.310	0.310	0.315	0.250	0.315	9,558,000	2,709,610	0.2835	3.100	3.100	3.150	2.500	3.150	955,800	2.8349	-4.62%
2022-08-05	0	0.325	0.305	0.310	0.300	0.330	2,534,000	797,880	0.3149	3.250	3.050	3.100	3.000	3.300	253,400	3.1487	-1.52%
2022-08-04	0	0.330	0.325	0.340	0.325	0.360	42,094,000	14,412,100	0.3424	3.300	3.250	3.400	3.250	3.600	4,209,400	3.4238	-1.49%
2022-08-03	0	0.335	0.330	0.335	0.310	0.345	48,616,000	15,543,750	0.3197	3.350	3.300	3.350	3.100	3.450	4,861,600	3.1972	1.52%
2022-08-02	0	0.330	0.325	0.340	0.330	0.350	1,120,000	373,580	0.3336	3.300	3.250	3.400	3.300	3.500	112,000	3.3355	-13.16%
2022-08-01	0	0.380	0.320	0.380	0.285	0.380	7,998,000	2,492,920	0.3117	3.800	3.200	3.800	2.850	3.800	799,800	3.1169	26.67%
2022-07-29	0	0.300	0.300	0.305	0.290	0.305	6,370,000	1,865,550	0.2929	3.000	3.000	3.050	2.900	3.050	637,000	2.9286	-4.76%
2022-07-28	0	0.315	0.315	0.330	0.305	0.315	7,187,000	2,227,925	0.3100	3.150	3.150	3.300	3.050	3.150	718,700	3.0999	0.00%
2022-07-27	0	0.315	0.305	0.325	0.300	0.315	6,394,000	1,918,660	0.3001	3.150	3.050	3.250	3.000	3.150	639,400	3.0007	0.00%
2022-07-26	0	0.315	0.315	0.325	0.270	0.325	3,518,000	1,131,540	0.3216	3.150	3.150	3.250	2.700	3.250	351,800	3.2164	-7.35%
2022-07-25	0	0.340	0.320	0.365	0.320	0.340	8,246,000	2,643,230	0.3205	3.400	3.200	3.650	3.200	3.400	824,600	3.2055	3.03%
2022-07-22	0	0.330	0.330	0.335	0.305	0.330	13,370,000	4,114,070	0.3077	3.300	3.300	3.350	3.050	3.300	1,337,000	3.0771	10.00%
2022-07-21	0	0.300	0.300	0.315	0.300	0.305	118,000	35,430	0.3003	3.000	3.000	3.150	3.000	3.050	11,800	3.0025	-4.76%
2022-07-20	0	0.315	0.310	0.325	0.310	0.350	488,000	156,320	0.3203	3.150	3.100	3.250	3.100	3.500	48,800	3.2033	-1.56%
2022-07-19	0	0.320	0.305	0.320	-	-	0	0	-	3.200	3.050	3.200	-	-	0	-	0.00%
2022-07-18	0	0.320	0.310	0.325	0.310	0.320	88,000	27,360	0.3109	3.200	3.100	3.250	3.100	3.200	8,800	3.1091	-1.54%
2022-07-15	0	0.325	0.320	0.325	0.325	0.325	30,000	9,750	0.3250	3.250	3.200	3.250	3.250	3.250	3,000	3.2500	-7.14%
2022-07-14	0	0.350	0.315	0.350	0.315	0.350	5,900	1,928	0.3268	3.500	3.150	3.500	3.150	3.500	590	3.2678	7.69%
2022-07-13	0	0.325	0.315	0.335	-	-	0	0	-	3.250	3.150	3.350	-	-	0	-	0.00%
2022-07-12	0	0.325	0.325	0.340	-	-	0	0	-	3.250	3.250	3.400	-	-	0	-	0.00%
2022-07-11	0	0.325	0.325	0.345	0.325	0.325	26,000	8,450	0.3250	3.250	3.250	3.450	3.250	3.250	2,600	3.2500	0.00%
2022-07-08	0	0.325	0.325	0.360	0.325	0.330	94,000	31,010	0.3299	3.250	3.250	3.600	3.250	3.300	9,400	3.2989	0.00%
2022-07-07	0	0.325	0.325	0.335	0.325	0.365	172,000	58,380	0.3394	3.250	3.250	3.350	3.250	3.650	17,200	3.3942	0.00%
2022-07-06	0	0.325	0.315	0.335	0.320	0.325	1,566,000	508,470	0.3247	3.250	3.150	3.350	3.200	3.250	156,600	3.2469	-1.52%
2022-07-05	0	0.330	0.325	0.330	0.315	0.335	144,500	45,555	0.3153	3.300	3.250	3.300	3.150	3.350	14,450	3.1526	4.76%
2022-07-04	0	0.315	0.315	0.330	0.315	0.330	210,000	68,990	0.3285	3.150	3.150	3.300	3.150	3.300	21,000	3.2852	-4.55%
2022-06-30	0	0.330	0.315	0.330	0.330	0.330	266,000	87,780	0.3300	3.300	3.150	3.300	3.300	3.300	26,600	3.3000	-1.49%
2022-06-29	0	0.335	0.330	0.335	0.320	0.340	304,000	102,050	0.3357	3.350	3.300	3.350	3.200	3.400	30,400	3.3569	0.00%
2022-06-28	0	0.335	0.315	0.335	0.335	0.335	120,000	40,200	0.3350	3.350	3.150	3.350	3.350	3.350	12,000	3.3500	3.08%
2022-06-27	0	0.325	0.310	0.330	0.310	0.355	158,000	51,270	0.3245	3.250	3.100	3.300	3.100	3.550	15,800	3.2449	1.56%
2022-06-24	0	0.320	0.305	0.335	0.305	0.330	8,650,000	2,663,440	0.3079	3.200	3.050	3.350	3.050	3.300	865,000	3.0791	-3.03%
2022-06-23	0	0.330	0.315	0.330	0.320	0.330	488,000	157,720	0.3232	3.300	3.150	3.300	3.200	3.300	48,800	3.2320	3.13%
2022-06-22	0	0.320	0.310	0.320	0.300	0.320	490,000	156,360	0.3191	3.200	3.100	3.200	3.000	3.200	49,000	3.1910	0.00%
2022-06-21	0	0.320	0.310	0.320	0.300	0.340	2,122,000	689,530	0.3249	3.200	3.100	3.200	3.000	3.400	212,200	3.2494	1.59%
2022-06-20	0	0.315	0.315	0.320	0.310	0.320	52,000	16,360	0.3146	3.150	3.150	3.200	3.100	3.200	5,200	3.1462	5.00%
2022-06-17	0	0.300	0.300	0.310	-	-	0	0	-	3.000	3.000	3.100	-	-	0	-	0.00%
2022-06-16	0	0.300	0.300	0.310	0.300	0.300	208,000	62,400	0.3000	3.000	3.000	3.100	3.000	3.000	20,800	3.0000	0.00%
2022-06-15	0	0.300	0.300	0.310	0.300	0.305	3,790,000	1,154,290	0.3046	3.000	3.000	3.100	3.000	3.050	379,000	3.0456	-1.64%
2022-06-14	0	0.305	0.300	0.305	0.295	0.310	1,858,000	552,610	0.2974	3.050	3.000	3.050	2.950	3.100	185,800	2.9742	12.96%
2022-06-13	0	0.270	0.270	0.300	0.270	0.300	5,066,000	1,512,650	0.2986	2.700	2.700	3.000	2.700	3.000	506,600	2.9859	0.00%
2022-06-10	0	0.270	0.270	0.300	0.270	0.300	20,516,000	5,959,210	0.2905	2.700	2.700	3.000	2.700	3.000	2,051,600	2.9047	0.00%
2022-06-09	0	0.270	0.270	0.275	0.270	0.305	13,434,000	4,057,990	0.3021	2.700	2.700	2.750	2.700	3.050	1,343,400	3.0207	-1.82%
2022-06-08	0	0.275	0.275	0.300	-	-	0	0	-	2.750	2.750	3.000	-	-	0	-	0.00%
2022-06-07	0	0.275	0.270	0.300	0.270	0.300	312,000	93,250	0.2989	2.750	2.700	3.000	2.700	3.000	31,200	2.9888	1.85%
2022-06-06	0	0.270	0.270	0.305	-	-	0	0	-	2.700	2.700	3.050	-	-	0	-	0.00%
2022-06-02	0	0.270	0.270	0.315	0.270	0.300	162,000	47,600	0.2938	2.700	2.700	3.150	2.700	3.000	16,200	2.9383	1.89%
2022-06-01	0	0.265	0.265	0.270	0.265	0.265	2,000	530	0.2650	2.650	2.650	2.700	2.650	2.650	200	2.6500	-8.62%
2022-05-31	0	0.290	0.275	0.315	0.290	0.290	2,000	580	0.2900	2.900	2.750	3.150	2.900	2.900	200	2.9000	-1.69%
2022-05-30	0	0.295	0.295	0.315	0.295	0.315	44,000	13,060	0.2968	2.950	2.950	3.150	2.950	3.150	4,400	2.9682	0.00%
2022-05-27	0	0.295	0.295	0.315	-	-	0	0	-	2.950	2.950	3.150	-	-	0	-	0.00%
2022-05-26	0	0.295	0.290	0.295	0.315	0.320	70,000	22,140	0.3163	2.950	2.900	2.950	3.150	3.200	7,000	3.1629	0.00%
2022-05-25	0	0.295	0.295	0.315	0.295	0.320	342,000	100,820	0.2948	2.950	2.950	3.150	2.950	3.200	34,200	2.9480	1.72%
2022-05-24	0	0.290	0.280	0.320	-	-	0	0	-	2.900	2.800	3.200	-	-	0	-	0.00%
2022-05-23	0	0.290	0.285	0.290	0.290	0.315	640,000	196,100	0.3064	2.900	2.850	2.900	2.900	3.150	64,000	3.0641	1.75%
2022-05-20	0	0.285	0.280	0.295	0.285	0.295	1,362,000	390,550	0.2867	2.850	2.800	2.950	2.850	2.950	136,200	2.8675	-9.52%
2022-05-19	0	0.315	0.280	0.315	-	-	0	0	-	3.150	2.800	3.150	-	-	0	-	-1.56%
2022-05-18	0	0.320	0.280	0.320	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	0.00%
2022-05-17	0	0.320	0.280	0.320	0.315	0.320	2,020,000	636,400	0.3150	3.200	2.800	3.200	3.150	3.200	202,000	3.1505	0.00%
2022-05-16	0	0.320	0.315	0.320	0.315	0.320	2,010,000	633,200	0.3150	3.200	3.150	3.200	3.150	3.200	201,000	3.1502	0.00%
2022-05-13	0	0.320	0.280	0.320	-	-	500	132	0.2640	3.200	2.800	3.200	-	-	50	2.6400	0.00%
2022-05-12	0	0.320	0.300	0.340	-	-	0	0	-	3.200	3.000	3.400	-	-	0	-	0.00%
2022-05-11	0	0.320	0.295	0.320	0.320	0.320	400,000	128,000	0.3200	3.200	2.950	3.200	3.200	3.200	40,000	3.2000	0.00%
2022-05-10	0	0.320	0.320	0.330	0.320	0.340	734,000	237,660	0.3238	3.200	3.200	3.300	3.200	3.400	73,400	3.2379	-1.54%
2022-05-06	0	0.325	0.315	0.325	0.275	0.330	289,200	94,062	0.3252	3.250	3.150	3.250	2.750	3.300	28,920	3.2525	3.17%
2022-05-05	0	0.315	0.315	0.325	0.236	0.325	2,644,000	794,282	0.3004	3.150	3.150	3.250	2.360	3.250	264,400	3.0041	-3.08%
2022-05-04	0	0.325	0.290	0.325	-	-	0	0	-	3.250	2.900	3.250	-	-	0	-	-1.52%
2022-05-03	0	0.330	0.290	0.330	0.325	0.330	132,000	43,320	0.3282	3.300	2.900	3.300	3.250	3.300	13,200	3.2818	1.54%
2022-04-29	0	0.325	0.295	0.330	0.280	0.335	51,400	15,232	0.2963	3.250	2.950	3.300	2.800	3.350	5,140	2.9634	0.00%
2022-04-28	0	0.325	0.285	0.325	0.325	0.330	752,500	245,892	0.3268	3.250	2.850	3.250	3.250	3.300	75,250	3.2677	-1.52%
2022-04-27	0	0.330	0.280	0.330	0.325	0.330	350,000	114,000	0.3257	3.300	2.800	3.300	3.250	3.300	35,000	3.2571	0.00%
2022-04-26	0	0.330	0.280	0.330	0.325	0.330	70,000	22,850	0.3264	3.300	2.800	3.300	3.250	3.300	7,000	3.2643	0.00%
2022-04-25	0	0.330	0.280	0.330	0.330	0.330	90,000	29,700	0.3300	3.300	2.800	3.300	3.300	3.300	9,000	3.3000	1.54%
2022-04-22	0	0.325	0.280	0.325	0.315	0.330	930,000	294,430	0.3166	3.250	2.800	3.250	3.150	3.300	93,000	3.1659	-1.52%
2022-04-21	0	0.330	0.285	0.330	-	-	0	0	-	3.300	2.850	3.300	-	-	0	-	0.00%
2022-04-20	0	0.330	0.310	0.330	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
2022-04-19	0	0.330	0.285	0.330	-	-	0	0	-	3.300	2.850	3.300	-	-	0	-	0.00%
2022-04-14	0	0.330	0.285	0.330	0.310	0.330	90,000	28,280	0.3142	3.300	2.850	3.300	3.100	3.300	9,000	3.1422	3.13%
2022-04-13	0	0.320	0.320	0.330	-	-	0	0	-	3.200	3.200	3.300	-	-	0	-	0.00%
2022-04-12	0	0.320	0.315	0.330	-	-	0	0	-	3.200	3.150	3.300	-	-	0	-	0.00%
2022-04-11	0	0.320	0.310	0.330	0.320	0.330	100,002	32,400	0.3240	3.200	3.100	3.300	3.200	3.300	10,000	3.2399	-3.03%
2022-04-08	0	0.330	0.320	0.330	0.320	0.330	102,000	32,770	0.3213	3.300	3.200	3.300	3.200	3.300	10,200	3.2127	0.00%
2022-04-07	0	0.330	0.320	0.330	0.320	0.330	8,000	2,600	0.3250	3.300	3.200	3.300	3.200	3.300	800	3.2500	0.00%
2022-04-06	0	0.330	0.285	0.330	0.325	0.330	116,000	37,900	0.3267	3.300	2.850	3.300	3.250	3.300	11,600	3.2672	1.54%
2022-04-04	0	0.325	0.290	0.325	0.325	0.325	30,000	9,750	0.3250	3.250	2.900	3.250	3.250	3.250	3,000	3.2500	1.56%
2022-04-01	0	0.320	0.295	0.320	0.300	0.320	822,000	246,640	0.3000	3.200	2.950	3.200	3.000	3.200	82,200	3.0005	0.00%
2022-03-31	0	0.320	0.280	0.320	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	0.00%
2022-03-30	0	0.320	0.275	0.320	0.310	0.320	98,000	30,400	0.3102	3.200	2.750	3.200	3.100	3.200	9,800	3.1020	3.23%
2022-03-29	0	0.310	0.275	0.310	0.305	0.310	20,000	6,110	0.3055	3.100	2.750	3.100	3.050	3.100	2,000	3.0550	1.64%
2022-03-28	0	0.305	0.300	0.310	0.270	0.310	102,000	30,230	0.2964	3.050	3.000	3.100	2.700	3.100	10,200	2.9637	-4.69%
2022-03-25	0	0.320	0.305	0.320	-	-	0	0	-	3.200	3.050	3.200	-	-	0	-	0.00%
2022-03-24	0	0.320	0.300	0.320	0.320	0.320	10,500	3,340	0.3181	3.200	3.000	3.200	3.200	3.200	1,050	3.1810	0.00%
2022-03-23	0	0.320	0.300	0.320	0.320	0.320	210,000	67,200	0.3200	3.200	3.000	3.200	3.200	3.200	21,000	3.2000	0.00%
2022-03-22	0	0.320	0.305	0.320	0.295	0.320	236,500	75,610	0.3197	3.200	3.050	3.200	2.950	3.200	23,650	3.1970	0.00%
2022-03-21	0	0.320	0.285	0.320	-	-	0	0	-	3.200	2.850	3.200	-	-	0	-	0.00%
2022-03-18	0	0.320	0.280	0.320	0.320	0.320	365,000	102,585	0.2811	3.200	2.800	3.200	3.200	3.200	36,500	2.8105	0.00%
2022-03-17	0	0.320	0.300	0.320	0.315	0.320	210,000	66,600	0.3171	3.200	3.000	3.200	3.150	3.200	21,000	3.1714	1.59%
2022-03-16	0	0.315	0.275	0.315	0.270	0.320	308,000	90,680	0.2944	3.150	2.750	3.150	2.700	3.200	30,800	2.9442	5.00%
2022-03-15	0	0.300	0.240	0.300	0.260	0.315	102,000	31,650	0.3103	3.000	2.400	3.000	2.600	3.150	10,200	3.1029	0.00%
2022-03-14	0	0.300	0.280	0.300	0.300	0.330	684,000	218,580	0.3196	3.000	2.800	3.000	3.000	3.300	68,400	3.1956	-6.25%
2022-03-11	0	0.320	0.250	0.320	0.315	0.320	42,000	13,240	0.3152	3.200	2.500	3.200	3.150	3.200	4,200	3.1524	0.00%
2022-03-10	0	0.320	0.250	0.320	-	-	0	0	-	3.200	2.500	3.200	-	-	0	-	0.00%
2022-03-09	0	0.320	0.310	0.320	0.320	0.320	40,000	12,800	0.3200	3.200	3.100	3.200	3.200	3.200	4,000	3.2000	-3.03%
2022-03-08	0	0.330	0.310	0.330	0.330	0.330	16,000	5,280	0.3300	3.300	3.100	3.300	3.300	3.300	1,600	3.3000	0.00%
2022-03-07	0	0.330	0.310	0.330	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
2022-03-04	0	0.330	0.310	0.330	-	-	108,000	35,640	0.3300	3.300	3.100	3.300	-	-	10,800	3.3000	0.00%
2022-03-03	0	0.330	0.310	0.330	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
2022-03-02	0	0.330	0.310	0.330	0.330	0.330	30,000	9,900	0.3300	3.300	3.100	3.300	3.300	3.300	3,000	3.3000	0.00%
2022-03-01	0	0.330	0.315	0.330	0.330	0.330	20,000	6,600	0.3300	3.300	3.150	3.300	3.300	3.300	2,000	3.3000	0.00%
2022-02-28	0	0.330	0.315	0.330	0.330	0.330	10,000	3,300	0.3300	3.300	3.150	3.300	3.300	3.300	1,000	3.3000	0.00%
2022-02-25	0	0.330	0.315	0.330	0.325	0.340	442,000	147,300	0.3333	3.300	3.150	3.300	3.250	3.400	44,200	3.3326	0.00%
2022-02-24	0	0.330	0.315	0.330	0.325	0.330	38,000	12,490	0.3287	3.300	3.150	3.300	3.250	3.300	3,800	3.2868	0.00%
2022-02-23	0	0.330	0.320	0.330	0.310	0.340	1,858,000	593,530	0.3194	3.300	3.200	3.300	3.100	3.400	185,800	3.1945	-2.94%
2022-02-22	0	0.340	0.305	0.340	0.310	0.340	4,554,000	1,432,500	0.3146	3.400	3.050	3.400	3.100	3.400	455,400	3.1456	-1.45%
2022-02-21	0	0.345	0.315	0.345	0.340	0.345	98,000	33,360	0.3404	3.450	3.150	3.450	3.400	3.450	9,800	3.4041	-2.82%
2022-02-18	0	0.355	0.320	0.355	0.350	0.355	94,000	33,120	0.3523	3.550	3.200	3.550	3.500	3.550	9,400	3.5234	2.90%
2022-02-17	0	0.345	0.340	0.345	0.345	0.345	104,000	35,680	0.3431	3.450	3.400	3.450	3.450	3.450	10,400	3.4308	-5.48%
2022-02-16	0	0.365	0.320	0.365	0.330	0.365	1,728,000	627,100	0.3629	3.650	3.200	3.650	3.300	3.650	172,800	3.6291	10.61%
2022-02-15	0	0.330	0.320	0.330	0.330	0.340	244,000	80,860	0.3314	3.300	3.200	3.300	3.300	3.400	24,400	3.3139	0.00%
2022-02-14	0	0.330	0.315	0.330	0.330	0.335	154,000	50,830	0.3301	3.300	3.150	3.300	3.300	3.350	15,400	3.3006	3.13%
2022-02-11	0	0.320	0.315	0.320	0.315	0.325	370,000	118,230	0.3195	3.200	3.150	3.200	3.150	3.250	37,000	3.1954	0.00%
2022-02-10	0	0.320	0.315	0.320	0.320	0.320	346,200	110,781	0.3200	3.200	3.150	3.200	3.200	3.200	34,620	3.1999	0.00%
2022-02-09	0	0.320	0.315	0.320	0.315	0.320	284,000	90,730	0.3195	3.200	3.150	3.200	3.150	3.200	28,400	3.1947	0.00%
2022-02-08	0	0.320	0.305	0.320	0.305	0.335	5,707,370	1,789,877	0.3136	3.200	3.050	3.200	3.050	3.350	570,737	3.1361	1.59%
2022-02-07	0	0.315	0.310	0.315	0.300	0.315	13,264,000	4,074,930	0.3072	3.150	3.100	3.150	3.000	3.150	1,326,400	3.0722	0.00%
2022-02-04	0	0.315	0.305	0.315	0.300	0.370	10,850,962	3,502,138	0.3227	3.150	3.050	3.150	3.000	3.700	1,085,096	3.2275	3.28%
2022-01-31	0	0.305	0.300	0.310	0.305	0.320	5,898,000	1,835,950	0.3113	3.050	3.000	3.100	3.050	3.200	589,800	3.1128	-3.17%
2022-01-28	0	0.315	0.265	0.320	0.315	0.315	3,020,000	951,300	0.3150	3.150	2.650	3.200	3.150	3.150	302,000	3.1500	3.28%
2022-01-27	0	0.305	0.265	0.305	-	-	0	0	-	3.050	2.650	3.050	-	-	0	-	0.00%
2022-01-26	0	0.305	0.270	0.310	0.305	0.310	3,176,000	969,560	0.3053	3.050	2.700	3.100	3.050	3.100	317,600	3.0528	-1.61%
2022-01-25	0	0.310	0.280	0.310	0.310	0.350	92,000	30,420	0.3307	3.100	2.800	3.100	3.100	3.500	9,200	3.3065	0.00%
2022-01-24	0	0.310	0.270	0.315	0.300	0.320	322,000	101,990	0.3167	3.100	2.700	3.150	3.000	3.200	32,200	3.1674	10.71%
2022-01-21	0	0.280	0.260	0.285	-	-	0	0	-	2.800	2.600	2.850	-	-	0	-	0.00%
2022-01-20	0	0.280	0.260	0.285	-	-	0	0	-	2.800	2.600	2.850	-	-	0	-	0.00%
2022-01-19	0	0.280	0.260	0.285	-	-	0	0	-	2.800	2.600	2.850	-	-	0	-	0.00%
2022-01-18	0	0.280	0.260	0.285	-	-	0	0	-	2.800	2.600	2.850	-	-	0	-	0.00%
2022-01-17	0	0.280	0.260	0.290	-	-	0	0	-	2.800	2.600	2.900	-	-	0	-	0.00%
2022-01-14	0	0.280	0.260	0.290	-	-	0	0	-	2.800	2.600	2.900	-	-	0	-	0.00%
2022-01-13	0	0.280	0.260	0.280	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2022-01-12	0	0.280	0.260	0.315	-	-	0	0	-	2.800	2.600	3.150	-	-	0	-	0.00%
2022-01-11	0	0.280	0.255	0.315	0.280	0.280	80,000	22,400	0.2800	2.800	2.550	3.150	2.800	2.800	8,000	2.8000	0.00%
2022-01-10	0	0.280	0.255	0.280	-	-	0	0	-	2.800	2.550	2.800	-	-	0	-	0.00%
2022-01-07	0	0.280	0.255	0.315	0.280	0.280	6,000	1,680	0.2800	2.800	2.550	3.150	2.800	2.800	600	2.8000	0.00%
2022-01-06	0	0.280	0.280	0.300	0.280	0.280	3,000	825	0.2750	2.800	2.800	3.000	2.800	2.800	300	2.7500	-6.67%
2022-01-05	0	0.300	0.265	0.315	-	-	0	0	-	3.000	2.650	3.150	-	-	0	-	0.00%
2022-01-04	0	0.300	0.265	0.300	-	-	0	0	-	3.000	2.650	3.000	-	-	0	-	0.00%
2022-01-03	0	0.300	0.265	0.300	-	-	0	0	-	3.000	2.650	3.000	-	-	0	-	0.00%
2021-12-31	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-12-30	0	0.300	0.265	0.310	-	-	0	0	-	3.000	2.650	3.100	-	-	0	-	0.00%
2021-12-29	0	0.300	0.265	0.310	-	-	0	0	-	3.000	2.650	3.100	-	-	0	-	0.00%
2021-12-28	0	0.300	0.265	0.310	-	-	0	0	-	3.000	2.650	3.100	-	-	0	-	0.00%
2021-12-24	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-12-23	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-12-22	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-12-21	0	0.300	0.265	0.310	-	-	0	0	-	3.000	2.650	3.100	-	-	0	-	0.00%
2021-12-20	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-12-17	0	0.300	0.265	0.325	-	-	0	0	-	3.000	2.650	3.250	-	-	0	-	0.00%
2021-12-16	0	0.300	0.265	0.300	0.295	0.300	3,072,002	906,600	0.2951	3.000	2.650	3.000	2.950	3.000	307,200	2.9512	-1.64%
2021-12-15	0	0.305	0.255	0.305	0.295	0.305	3,000,000	914,660	0.3049	3.050	2.550	3.050	2.950	3.050	300,000	3.0489	3.39%
2021-12-14	0	0.295	0.255	0.295	-	-	0	0	-	2.950	2.550	2.950	-	-	0	-	0.00%
2021-12-13	0	0.295	0.255	0.300	-	-	0	0	-	2.950	2.550	3.000	-	-	0	-	0.00%
2021-12-10	0	0.295	0.280	0.295	0.250	0.295	70,000	18,650	0.2664	2.950	2.800	2.950	2.500	2.950	7,000	2.6643	0.00%
2021-12-09	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-12-08	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-12-07	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-12-06	0	0.295	0.295	0.300	-	-	0	0	-	2.950	2.950	3.000	-	-	0	-	0.00%
2021-12-03	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-12-02	0	0.295	0.270	0.300	0.295	0.295	20,000	5,900	0.2950	2.950	2.700	3.000	2.950	2.950	2,000	2.9500	0.00%
2021-12-01	0	0.295	0.270	0.300	0.295	0.295	10,000	2,950	0.2950	2.950	2.700	3.000	2.950	2.950	1,000	2.9500	0.00%
2021-11-30	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-11-29	0	0.295	0.285	0.295	-	-	0	0	-	2.950	2.850	2.950	-	-	0	-	-1.67%
2021-11-26	0	0.300	0.260	0.300	0.300	0.305	466,000	140,430	0.3014	3.000	2.600	3.000	3.000	3.050	46,600	3.0135	7.14%
2021-11-25	0	0.280	0.255	0.325	-	-	500	124	0.2480	2.800	2.550	3.250	-	-	50	2.4800	0.00%
2021-11-24	0	0.280	0.255	0.325	-	-	0	0	-	2.800	2.550	3.250	-	-	0	-	0.00%
2021-11-23	0	0.280	0.270	0.320	-	-	0	0	-	2.800	2.700	3.200	-	-	0	-	0.00%
2021-11-22	0	0.280	0.280	0.320	0.280	0.280	10,000	2,800	0.2800	2.800	2.800	3.200	2.800	2.800	1,000	2.8000	0.00%
2021-11-19	0	0.280	0.280	0.310	0.280	0.280	48,000	13,440	0.2800	2.800	2.800	3.100	2.800	2.800	4,800	2.8000	-1.75%
2021-11-18	0	0.285	0.280	0.320	-	-	0	0	-	2.850	2.800	3.200	-	-	0	-	0.00%
2021-11-17	0	0.285	0.280	0.315	0.285	0.285	20,000	5,700	0.2850	2.850	2.800	3.150	2.850	2.850	2,000	2.8500	1.79%
2021-11-16	0	0.280	0.280	0.320	-	-	700	192	0.2743	2.800	2.800	3.200	-	-	70	2.7429	0.00%
2021-11-15	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-12	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-11	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-10	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-09	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-08	0	0.280	0.280	0.320	0.280	0.280	70,000	19,600	0.2800	2.800	2.800	3.200	2.800	2.800	7,000	2.8000	0.00%
2021-11-05	0	0.280	0.280	0.320	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2021-11-04	0	0.280	0.280	0.320	0.280	0.280	3,300	911	0.2761	2.800	2.800	3.200	2.800	2.800	330	2.7606	-1.75%
2021-11-03	0	0.285	0.280	0.325	-	-	0	0	-	2.850	2.800	3.250	-	-	0	-	0.00%
2021-11-02	0	0.285	0.280	0.320	-	-	0	0	-	2.850	2.800	3.200	-	-	0	-	0.00%
2021-11-01	0	0.285	0.285	0.310	0.275	0.310	24,000	6,770	0.2821	2.850	2.850	3.100	2.750	3.100	2,400	2.8208	-8.06%
2021-10-29	0	0.310	0.275	0.310	-	-	4,000	1,280	0.3200	3.100	2.750	3.100	-	-	400	3.2000	-3.12%
2021-10-28	0	0.320	0.275	0.320	0.320	0.320	154,000	49,280	0.3200	3.200	2.750	3.200	3.200	3.200	15,400	3.2000	10.34%
2021-10-27	0	0.290	0.275	0.300	0.275	0.290	42,000	11,580	0.2757	2.900	2.750	3.000	2.750	2.900	4,200	2.7571	-9.38%
2021-10-26	0	0.320	0.280	0.320	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	-1.54%
2021-10-25	0	0.325	0.280	0.330	-	-	0	0	-	3.250	2.800	3.300	-	-	0	-	0.00%
2021-10-22	0	0.325	0.275	0.325	0.305	0.330	2,974,000	980,220	0.3296	3.250	2.750	3.250	3.050	3.300	297,400	3.2960	6.56%
2021-10-21	0	0.305	0.275	0.305	-	-	0	0	-	3.050	2.750	3.050	-	-	0	-	0.00%
2021-10-20	0	0.305	0.275	0.305	-	-	0	0	-	3.050	2.750	3.050	-	-	0	-	0.00%
2021-10-19	0	0.305	0.275	0.305	-	-	0	0	-	3.050	2.750	3.050	-	-	0	-	0.00%
2021-10-18	0	0.305	0.275	0.305	-	-	0	0	-	3.050	2.750	3.050	-	-	0	-	0.00%
2021-10-15	0	0.305	0.275	0.305	0.290	0.320	3,058,000	977,010	0.3195	3.050	2.750	3.050	2.900	3.200	305,800	3.1949	10.91%
2021-10-12	0	0.275	0.255	0.290	0.250	0.275	86,000	22,920	0.2665	2.750	2.550	2.900	2.500	2.750	8,600	2.6651	-1.79%
2021-10-11	0	0.280	0.243	0.290	-	-	0	0	-	2.800	2.430	2.900	-	-	0	-	0.00%
2021-10-08	0	0.280	0.241	0.290	-	-	0	0	-	2.800	2.410	2.900	-	-	0	-	0.00%
2021-10-07	0	0.280	0.244	0.295	-	-	0	0	-	2.800	2.440	2.950	-	-	0	-	0.00%
2021-10-06	0	0.280	0.242	0.290	-	-	0	0	-	2.800	2.420	2.900	-	-	0	-	0.00%
2021-10-05	0	0.280	0.242	0.290	-	-	0	0	-	2.800	2.420	2.900	-	-	0	-	0.00%
2021-10-04	0	0.280	0.241	0.290	-	-	0	0	-	2.800	2.410	2.900	-	-	0	-	0.00%
2021-09-30	0	0.280	0.260	0.280	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	-3.45%
2021-09-29	0	0.290	0.243	0.290	0.260	0.290	3,204,000	893,100	0.2787	2.900	2.430	2.900	2.600	2.900	320,400	2.7875	11.54%
2021-09-28	0	0.260	0.240	0.290	-	-	0	0	-	2.600	2.400	2.900	-	-	0	-	0.00%
2021-09-27	0	0.260	0.260	0.290	0.240	0.260	36,000	8,960	0.2489	2.600	2.600	2.900	2.400	2.600	3,600	2.4889	0.00%
2021-09-24	0	0.260	0.224	0.295	-	-	0	0	-	2.600	2.240	2.950	-	-	0	-	0.00%
2021-09-23	0	0.260	-	0.295	-	-	16	5	0.3125	2.600	-	2.950	-	-	2	3.1250	0.00%
2021-09-21	0	0.260	0.218	0.305	-	-	0	0	-	2.600	2.180	3.050	-	-	0	-	0.00%
2021-09-20	0	0.260	-	0.305	-	-	0	0	-	2.600	-	3.050	-	-	0	-	0.00%
2021-09-17	0	0.260	0.260	0.300	-	-	0	0	-	2.600	2.600	3.000	-	-	0	-	0.00%
2021-09-16	0	0.260	0.260	0.300	0.255	0.270	49,000	12,780	0.2608	2.600	2.600	3.000	2.550	2.700	4,900	2.6082	-5.45%
2021-09-15	0	0.275	0.275	0.300	0.250	0.335	326,000	97,660	0.2996	2.750	2.750	3.000	2.500	3.350	32,600	2.9957	-8.33%
2021-09-14	0	0.300	0.265	0.300	-	-	0	0	-	3.000	2.650	3.000	-	-	0	-	0.00%
2021-09-13	0	0.300	0.265	0.300	-	-	0	0	-	3.000	2.650	3.000	-	-	0	-	-1.64%
2021-09-10	0	0.305	0.265	0.310	0.305	0.305	3,000,000	915,000	0.3050	3.050	2.650	3.100	3.050	3.050	300,000	3.0500	0.00%
2021-09-09	0	0.305	0.265	0.305	-	-	0	0	-	3.050	2.650	3.050	-	-	0	-	0.00%
2021-09-08	0	0.305	0.265	0.315	-	-	0	0	-	3.050	2.650	3.150	-	-	0	-	0.00%
2021-09-07	0	0.305	0.265	0.305	-	-	0	0	-	3.050	2.650	3.050	-	-	0	-	0.00%
2021-09-06	0	0.305	0.265	0.310	-	-	0	0	-	3.050	2.650	3.100	-	-	0	-	0.00%
2021-09-03	0	0.305	0.270	0.305	0.290	0.305	3,080,000	938,350	0.3047	3.050	2.700	3.050	2.900	3.050	308,000	3.0466	5.17%
2021-09-02	0	0.290	0.270	0.290	0.300	0.300	2,000	600	0.3000	2.900	2.700	2.900	3.000	3.000	200	3.0000	-4.92%
2021-09-01	0	0.305	0.300	0.305	-	-	0	0	-	3.050	3.000	3.050	-	-	0	-	0.00%
2021-08-31	0	0.305	0.305	0.310	0.290	0.290	710,300	191,867	0.2701	3.050	3.050	3.100	2.900	2.900	71,030	2.7012	5.17%
2021-08-30	0	0.290	0.290	0.320	0.290	0.290	2,000	580	0.2900	2.900	2.900	3.200	2.900	2.900	200	2.9000	9.43%
2021-08-27	0	0.265	0.260	0.325	-	-	0	0	-	2.650	2.600	3.250	-	-	0	-	0.00%
2021-08-26	0	0.265	0.260	0.325	0.265	0.270	4,000	1,070	0.2675	2.650	2.600	3.250	2.650	2.700	400	2.6750	-1.85%
2021-08-25	0	0.270	0.250	0.270	0.260	0.275	48,000	12,670	0.2640	2.700	2.500	2.700	2.600	2.750	4,800	2.6396	-6.90%
2021-08-24	0	0.290	0.260	0.290	0.295	0.300	210,000	62,200	0.2962	2.900	2.600	2.900	2.950	3.000	21,000	2.9619	3.57%
2021-08-23	0	0.280	0.260	0.320	-	-	0	0	-	2.800	2.600	3.200	-	-	0	-	0.00%
2021-08-20	0	0.280	0.260	0.310	0.280	0.285	261,000	73,590	0.2820	2.800	2.600	3.100	2.800	2.850	26,100	2.8195	0.00%
2021-08-19	0	0.280	0.265	0.280	0.270	0.280	112,004	30,560	0.2728	2.800	2.650	2.800	2.700	2.800	11,200	2.7285	0.00%
2021-08-18	0	0.280	0.260	0.310	0.280	0.280	70,000	19,600	0.2800	2.800	2.600	3.100	2.800	2.800	7,000	2.8000	0.00%
2021-08-17	0	0.280	0.260	0.315	0.280	0.290	192,000	54,860	0.2857	2.800	2.600	3.150	2.800	2.900	19,200	2.8573	0.00%
2021-08-16	0	0.280	0.280	0.310	0.280	0.290	200,000	57,000	0.2850	2.800	2.800	3.100	2.800	2.900	20,000	2.8500	0.00%
2021-08-13	0	0.280	0.260	0.310	-	-	0	0	-	2.800	2.600	3.100	-	-	0	-	0.00%
2021-08-12	0	0.280	0.250	0.310	-	-	0	0	-	2.800	2.500	3.100	-	-	0	-	0.00%
2021-08-11	0	0.280	0.280	0.315	0.260	0.280	4,600	1,224	0.2661	2.800	2.800	3.150	2.600	2.800	460	2.6609	-6.67%
2021-08-10	0	0.300	0.300	0.320	0.260	0.300	4,000	1,120	0.2800	3.000	3.000	3.200	2.600	3.000	400	2.8000	-6.25%
2021-08-09	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2021-08-06	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2021-08-05	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2021-08-04	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2021-08-03	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-08-02	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-07-30	0	0.320	0.300	0.320	0.320	0.320	2,500	780	0.3120	3.200	3.000	3.200	3.200	3.200	250	3.1200	1.59%
2021-07-29	0	0.315	0.300	0.325	-	-	0	0	-	3.150	3.000	3.250	-	-	0	-	0.00%
2021-07-28	0	0.315	0.260	0.315	0.300	0.315	12,000	3,630	0.3025	3.150	2.600	3.150	3.000	3.150	1,200	3.0250	5.00%
2021-07-27	0	0.300	0.260	0.315	0.300	0.300	10,000	3,000	0.3000	3.000	2.600	3.150	3.000	3.000	1,000	3.0000	0.00%
2021-07-26	0	0.300	0.260	0.315	0.300	0.300	10,000	3,000	0.3000	3.000	2.600	3.150	3.000	3.000	1,000	3.0000	-1.64%
2021-07-23	0	0.305	0.300	0.305	0.305	0.305	68,000	20,740	0.3050	3.050	3.000	3.050	3.050	3.050	6,800	3.0500	0.00%
2021-07-22	0	0.305	0.300	0.320	-	-	0	0	-	3.050	3.000	3.200	-	-	0	-	0.00%
2021-07-21	0	0.305	0.290	0.305	0.300	0.305	16,000	4,830	0.3019	3.050	2.900	3.050	3.000	3.050	1,600	3.0188	-3.17%
2021-07-20	0	0.315	0.300	0.315	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	0.00%
2021-07-19	0	0.315	0.300	0.315	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	0.00%
2021-07-16	0	0.315	0.305	0.325	-	-	500	140	0.2800	3.150	3.050	3.250	-	-	50	2.8000	0.00%
2021-07-15	0	0.315	0.315	0.320	0.315	0.320	2,370,000	746,610	0.3150	3.150	3.150	3.200	3.150	3.200	237,000	3.1503	-1.56%
2021-07-14	0	0.320	0.315	0.325	0.305	0.320	22,000	6,800	0.3091	3.200	3.150	3.250	3.050	3.200	2,200	3.0909	-1.54%
2021-07-13	0	0.325	0.300	0.325	0.320	0.325	1,134,000	362,900	0.3200	3.250	3.000	3.250	3.200	3.250	113,400	3.2002	0.00%
2021-07-12	0	0.325	0.310	0.325	0.320	0.350	2,064,000	670,700	0.3250	3.250	3.100	3.250	3.200	3.500	206,400	3.2495	3.17%
2021-07-09	0	0.315	0.295	0.315	0.285	0.320	304,000	95,370	0.3137	3.150	2.950	3.150	2.850	3.200	30,400	3.1372	0.00%
2021-07-08	0	0.315	0.295	0.320	0.315	0.320	3,900,000	1,238,590	0.3176	3.150	2.950	3.200	3.150	3.200	390,000	3.1759	-3.08%
2021-07-07	0	0.325	0.280	0.325	0.325	0.325	2,064,000	670,800	0.3250	3.250	2.800	3.250	3.250	3.250	206,400	3.2500	-1.52%
2021-07-06	0	0.330	0.280	0.330	0.325	0.340	2,308,000	760,160	0.3294	3.300	2.800	3.300	3.250	3.400	230,800	3.2936	1.54%
2021-07-05	0	0.325	0.320	0.325	0.310	0.330	708,000	224,500	0.3171	3.250	3.200	3.250	3.100	3.300	70,800	3.1709	4.84%
2021-07-02	0	0.310	0.285	0.310	0.280	0.310	4,188,000	1,212,760	0.2896	3.100	2.850	3.100	2.800	3.100	418,800	2.8958	8.77%
2021-06-30	0	0.285	0.280	0.300	0.275	0.295	4,390,000	1,240,990	0.2827	2.850	2.800	3.000	2.750	2.950	439,000	2.8269	3.64%
2021-06-29	0	0.275	0.275	0.295	0.248	0.290	6,274,860	1,660,715	0.2647	2.750	2.750	2.950	2.480	2.900	627,486	2.6466	5.77%
2021-06-28	0	0.260	0.260	0.300	0.218	0.260	6,006,000	1,352,922	0.2253	2.600	2.600	3.000	2.180	2.600	600,600	2.2526	16.59%
2021-06-25	0	0.223	0.220	0.250	0.220	0.223	2,072,000	456,056	0.2201	2.230	2.200	2.500	2.200	2.230	207,200	2.2010	0.00%
2021-06-24	0	0.223	0.215	0.250	0.221	0.224	6,210,000	1,381,760	0.2225	2.230	2.150	2.500	2.210	2.240	621,000	2.2251	-0.45%
2021-06-23	0	0.224	0.224	0.265	0.223	0.235	7,158,000	1,602,822	0.2239	2.240	2.240	2.650	2.230	2.350	715,800	2.2392	-4.68%
2021-06-22	0	0.235	0.235	0.255	0.230	0.250	5,162,000	1,203,600	0.2332	2.350	2.350	2.550	2.300	2.500	516,200	2.3317	-4.86%
2021-06-21	0	0.247	0.247	0.255	0.230	0.260	4,884,000	1,161,174	0.2378	2.470	2.470	2.550	2.300	2.600	488,400	2.3775	-6.79%
2021-06-18	0	0.265	0.260	0.300	-	-	0	0	-	2.650	2.600	3.000	-	-	0	-	0.00%
2021-06-17	0	0.265	0.255	0.295	0.250	0.270	2,512,100	634,744	0.2527	2.650	2.550	2.950	2.500	2.700	251,210	2.5267	-1.85%
2021-06-16	0	0.270	0.260	0.270	0.270	0.270	16,000	4,320	0.2700	2.700	2.600	2.700	2.700	2.700	1,600	2.7000	0.00%
2021-06-15	0	0.270	0.260	0.340	-	-	0	0	-	2.700	2.600	3.400	-	-	0	-	0.00%
2021-06-11	0	0.270	0.260	0.305	-	-	2,000	570	0.2850	2.700	2.600	3.050	-	-	200	2.8500	0.00%
2021-06-10	0	0.270	0.260	0.280	0.244	0.270	590,000	151,004	0.2559	2.700	2.600	2.800	2.440	2.700	59,000	2.5594	1.89%
2021-06-09	0	0.265	0.265	0.285	-	-	0	0	-	2.650	2.650	2.850	-	-	0	-	1.92%
2021-06-08	0	0.260	0.260	0.285	0.260	0.260	24,000	6,240	0.2600	2.600	2.600	2.850	2.600	2.600	2,400	2.6000	1.96%
2021-06-07	0	0.255	0.255	0.295	0.255	0.270	32,000	8,610	0.2691	2.550	2.550	2.950	2.550	2.700	3,200	2.6906	-5.56%
2021-06-04	0	0.270	0.270	0.280	0.270	0.310	12,012	3,483	0.2900	2.700	2.700	2.800	2.700	3.100	1,201	2.8996	-6.90%
2021-06-03	0	0.290	0.270	0.310	-	-	0	0	-	2.900	2.700	3.100	-	-	0	-	0.00%
2021-06-02	0	0.290	0.270	0.320	-	-	0	0	-	2.900	2.700	3.200	-	-	0	-	0.00%
2021-06-01	0	0.290	0.270	0.310	0.260	0.290	114,000	30,550	0.2680	2.900	2.700	3.100	2.600	2.900	11,400	2.6798	5.45%
2021-05-31	0	0.275	0.275	0.305	0.270	0.290	88,000	24,420	0.2775	2.750	2.750	3.050	2.700	2.900	8,800	2.7750	-3.51%
2021-05-28	0	0.285	0.280	0.290	0.270	0.345	2,113,000	637,290	0.3016	2.850	2.800	2.900	2.700	3.450	211,300	3.0160	11.76%
2021-05-27	0	0.255	0.255	0.290	-	-	0	0	-	2.550	2.550	2.900	-	-	0	-	0.00%
2021-05-26	0	0.255	0.250	0.290	0.255	0.260	4,816,000	1,252,050	0.2600	2.550	2.500	2.900	2.550	2.600	481,600	2.5998	-1.92%
2021-05-25	0	0.260	0.250	0.290	-	-	0	0	-	2.600	2.500	2.900	-	-	0	-	0.00%
2021-05-24	0	0.260	0.250	0.290	-	-	0	0	-	2.600	2.500	2.900	-	-	0	-	0.00%
2021-05-21	0	0.260	0.255	0.260	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	-1.89%
2021-05-20	0	0.265	0.255	0.265	-	-	0	0	-	2.650	2.550	2.650	-	-	0	-	-1.85%
2021-05-18	0	0.270	0.255	0.270	0.265	0.280	4,000	1,090	0.2725	2.700	2.550	2.700	2.650	2.800	400	2.7250	-3.57%
2021-05-17	0	0.280	0.260	0.295	-	-	0	0	-	2.800	2.600	2.950	-	-	0	-	0.00%
2021-05-14	0	0.280	0.265	0.300	-	-	0	0	-	2.800	2.650	3.000	-	-	0	-	0.00%
2021-05-13	0	0.280	0.270	0.300	-	-	0	0	-	2.800	2.700	3.000	-	-	0	-	0.00%
2021-05-12	0	0.280	0.275	0.300	-	-	0	0	-	2.800	2.750	3.000	-	-	0	-	0.00%
2021-05-11	0	0.280	0.275	0.280	0.280	0.280	50,000	14,000	0.2800	2.800	2.750	2.800	2.800	2.800	5,000	2.8000	-6.67%
2021-05-10	0	0.300	0.280	0.300	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2021-05-07	0	0.300	0.275	0.300	0.300	0.300	8,000	2,400	0.3000	3.000	2.750	3.000	3.000	3.000	800	3.0000	1.69%
2021-05-06	0	0.295	0.275	0.300	-	-	0	0	-	2.950	2.750	3.000	-	-	0	-	0.00%
2021-05-05	0	0.295	0.270	0.300	-	-	0	0	-	2.950	2.700	3.000	-	-	0	-	0.00%
2021-05-04	0	0.295	0.265	0.300	-	-	0	0	-	2.950	2.650	3.000	-	-	0	-	0.00%
2021-05-03	0	0.295	0.260	0.300	-	-	0	0	-	2.950	2.600	3.000	-	-	0	-	0.00%
2021-04-30	0	0.295	0.295	0.300	-	-	0	0	-	2.950	2.950	3.000	-	-	0	-	7.27%
2021-04-29	0	0.275	0.275	0.295	0.270	0.280	148,000	40,960	0.2768	2.750	2.750	2.950	2.700	2.800	14,800	2.7676	-1.79%
2021-04-28	0	0.280	0.275	0.300	-	-	0	0	-	2.800	2.750	3.000	-	-	0	-	0.00%
2021-04-27	0	0.280	0.275	0.300	-	-	511	132	0.2583	2.800	2.750	3.000	-	-	51	2.5832	0.00%
2021-04-26	0	0.280	0.275	0.295	0.280	0.280	4,000	1,120	0.2800	2.800	2.750	2.950	2.800	2.800	400	2.8000	-8.20%
2021-04-23	0	0.305	0.280	0.305	-	-	50	13	0.2600	3.050	2.800	3.050	-	-	5	2.6000	0.00%
2021-04-22	0	0.305	0.250	0.305	0.300	0.305	24,000	7,280	0.3033	3.050	2.500	3.050	3.000	3.050	2,400	3.0333	3.39%
2021-04-21	0	0.295	0.280	0.305	-	-	0	0	-	2.950	2.800	3.050	-	-	0	-	0.00%
2021-04-20	0	0.295	0.295	0.315	-	-	0	0	-	2.950	2.950	3.150	-	-	0	-	0.00%
2021-04-19	0	0.295	0.295	0.310	-	-	0	0	-	2.950	2.950	3.100	-	-	0	-	5.36%
2021-04-16	0	0.280	0.280	0.315	0.270	0.280	40,600	11,330	0.2791	2.800	2.800	3.150	2.700	2.800	4,060	2.7906	-9.68%
2021-04-15	0	0.310	0.270	0.310	0.260	0.335	3,616,000	1,195,090	0.3305	3.100	2.700	3.100	2.600	3.350	361,600	3.3050	-1.59%
2021-04-14	0	0.315	0.285	0.315	0.285	0.320	36,000	10,830	0.3008	3.150	2.850	3.150	2.850	3.200	3,600	3.0083	10.53%
2021-04-13	0	0.285	0.270	0.285	0.285	0.285	4,000	1,140	0.2850	2.850	2.700	2.850	2.850	2.850	400	2.8500	9.62%
2021-04-12	0	0.260	0.231	0.285	-	-	0	0	-	2.600	2.310	2.850	-	-	0	-	0.00%
2021-04-09	0	0.260	0.231	0.285	-	-	0	0	-	2.600	2.310	2.850	-	-	0	-	0.00%
2021-04-08	0	0.260	0.260	0.285	0.260	0.260	18,000	4,680	0.2600	2.600	2.600	2.850	2.600	2.600	1,800	2.6000	0.00%
2021-04-07	0	0.260	0.260	0.270	0.255	0.260	162,000	42,020	0.2594	2.600	2.600	2.700	2.550	2.600	16,200	2.5938	-7.14%
2021-04-01	0	0.280	0.255	0.280	0.260	0.280	22,000	5,760	0.2618	2.800	2.550	2.800	2.600	2.800	2,200	2.6182	0.00%
2021-03-31	0	0.280	0.255	0.280	-	-	0	0	-	2.800	2.550	2.800	-	-	0	-	0.00%
2021-03-30	0	0.280	0.270	0.280	0.265	0.280	92,000	25,720	0.2796	2.800	2.700	2.800	2.650	2.800	9,200	2.7957	0.00%
2021-03-29	0	0.280	0.280	0.285	0.280	0.285	202,000	57,560	0.2850	2.800	2.800	2.850	2.800	2.850	20,200	2.8495	-6.67%
2021-03-26	0	0.300	0.300	0.315	0.285	0.300	6,000	1,770	0.2950	3.000	3.000	3.150	2.850	3.000	600	2.9500	0.00%
2021-03-25	0	0.300	0.280	0.300	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2021-03-24	0	0.300	0.285	0.315	-	-	0	0	-	3.000	2.850	3.150	-	-	0	-	0.00%
2021-03-23	0	0.300	0.280	0.315	-	-	0	0	-	3.000	2.800	3.150	-	-	0	-	0.00%
2021-03-22	0	0.300	0.300	0.315	0.285	0.305	40,000	12,150	0.3038	3.000	3.000	3.150	2.850	3.050	4,000	3.0375	-1.64%
2021-03-19	0	0.305	0.285	0.310	-	-	0	0	-	3.050	2.850	3.100	-	-	0	-	0.00%
2021-03-18	0	0.305	0.285	0.310	-	-	0	0	-	3.050	2.850	3.100	-	-	0	-	0.00%
2021-03-17	0	0.305	0.285	0.320	-	-	0	0	-	3.050	2.850	3.200	-	-	0	-	0.00%
2021-03-16	0	0.305	0.285	0.320	-	-	0	0	-	3.050	2.850	3.200	-	-	0	-	0.00%
2021-03-15	0	0.305	0.290	0.320	-	-	0	0	-	3.050	2.900	3.200	-	-	0	-	0.00%
2021-03-12	0	0.305	0.295	0.320	-	-	0	0	-	3.050	2.950	3.200	-	-	0	-	0.00%
2021-03-11	0	0.305	0.290	0.310	0.290	0.310	20,000	6,150	0.3075	3.050	2.900	3.100	2.900	3.100	2,000	3.0750	-4.69%
2021-03-10	0	0.320	0.305	0.320	0.305	0.325	42,000	12,880	0.3067	3.200	3.050	3.200	3.050	3.250	4,200	3.0667	3.23%
2021-03-09	0	0.310	0.305	0.335	0.310	0.335	7,892,000	2,643,420	0.3349	3.100	3.050	3.350	3.100	3.350	789,200	3.3495	-3.12%
2021-03-08	0	0.320	0.305	0.330	-	-	0	0	-	3.200	3.050	3.300	-	-	0	-	0.00%
2021-03-05	0	0.320	0.305	0.330	-	-	0	0	-	3.200	3.050	3.300	-	-	0	-	0.00%
2021-03-04	0	0.320	0.305	0.335	0.305	0.335	158,000	49,620	0.3141	3.200	3.050	3.350	3.050	3.350	15,800	3.1405	-5.88%
2021-03-03	0	0.340	0.300	0.340	0.310	0.345	7,188,000	2,475,020	0.3443	3.400	3.000	3.400	3.100	3.450	718,800	3.4433	9.68%
2021-03-02	0	0.310	0.280	0.310	0.295	0.310	52,000	15,590	0.2998	3.100	2.800	3.100	2.950	3.100	5,200	2.9981	-3.12%
2021-03-01	0	0.320	0.300	0.320	-	-	30	8	0.2667	3.200	3.000	3.200	-	-	3	2.6667	0.00%
2021-02-26	0	0.320	0.290	0.320	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	0.00%
2021-02-25	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-02-24	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-02-23	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-02-22	0	0.320	0.290	0.320	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	0.00%
2021-02-19	0	0.320	0.310	0.320	0.320	0.320	16,000	5,120	0.3200	3.200	3.100	3.200	3.200	3.200	1,600	3.2000	0.00%
2021-02-18	0	0.320	0.300	0.320	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-02-17	0	0.320	0.295	0.320	0.315	0.320	4,784,000	1,506,970	0.3150	3.200	2.950	3.200	3.150	3.200	478,400	3.1500	1.59%
2021-02-16	0	0.315	0.290	0.315	0.315	0.315	5,010,000	1,578,150	0.3150	3.150	2.900	3.150	3.150	3.150	501,000	3.1500	5.00%
2021-02-11	0	0.300	0.265	0.320	-	-	0	0	-	3.000	2.650	3.200	-	-	0	-	0.00%
2021-02-10	0	0.300	0.295	0.320	0.300	0.300	8,000	2,400	0.3000	3.000	2.950	3.200	3.000	3.000	800	3.0000	0.00%
2021-02-09	0	0.300	0.295	0.315	0.290	0.315	68,000	19,970	0.2937	3.000	2.950	3.150	2.900	3.150	6,800	2.9368	-4.76%
2021-02-08	0	0.315	0.280	0.320	0.315	0.315	2,070,000	652,050	0.3150	3.150	2.800	3.200	3.150	3.150	207,000	3.1500	5.00%
2021-02-05	0	0.300	0.260	0.330	-	-	0	0	-	3.000	2.600	3.300	-	-	0	-	0.00%
2021-02-04	0	0.300	0.295	0.310	0.300	0.310	158,000	48,620	0.3077	3.000	2.950	3.100	3.000	3.100	15,800	3.0772	-9.09%
2021-02-03	0	0.330	0.260	0.330	-	-	0	0	-	3.300	2.600	3.300	-	-	0	-	0.00%
2021-02-02	0	0.330	0.285	0.330	0.320	0.330	2,406,000	781,740	0.3249	3.300	2.850	3.300	3.200	3.300	240,600	3.2491	8.20%
2021-02-01	0	0.305	0.305	0.330	0.305	0.305	44,000	13,420	0.3050	3.050	3.050	3.300	3.050	3.050	4,400	3.0500	0.00%
2021-01-29	0	0.305	0.290	0.320	0.305	0.330	46,100	14,109	0.3061	3.050	2.900	3.200	3.050	3.300	4,610	3.0605	-7.58%
2021-01-28	0	0.330	0.290	0.330	-	-	0	0	-	3.300	2.900	3.300	-	-	0	-	0.00%
2021-01-27	0	0.330	0.260	0.330	0.325	0.330	2,506,000	814,470	0.3250	3.300	2.600	3.300	3.250	3.300	250,600	3.2501	10.00%
2021-01-26	0	0.300	0.260	0.325	-	-	0	0	-	3.000	2.600	3.250	-	-	0	-	0.00%
2021-01-25	0	0.300	0.300	0.320	0.290	0.320	3,012,000	963,280	0.3198	3.000	3.000	3.200	2.900	3.200	301,200	3.1981	-4.76%
2021-01-22	0	0.315	0.285	0.315	0.315	0.315	3,000,000	945,000	0.3150	3.150	2.850	3.150	3.150	3.150	300,000	3.1500	-3.08%
2021-01-21	0	0.325	0.290	0.325	-	-	0	0	-	3.250	2.900	3.250	-	-	0	-	0.00%
2021-01-20	0	0.325	0.290	0.325	0.335	0.350	1,000,000	349,840	0.3498	3.250	2.900	3.250	3.350	3.500	100,000	3.4984	8.33%
2021-01-19	0	0.300	0.300	0.350	-	-	0	0	-	3.000	3.000	3.500	-	-	0	-	5.26%
2021-01-18	0	0.285	0.285	0.350	0.285	0.285	13,700	3,921	0.2862	2.850	2.850	3.500	2.850	2.850	1,370	2.8620	-8.06%
2021-01-15	0	0.310	0.310	0.340	0.300	0.350	3,124,000	1,092,250	0.3496	3.100	3.100	3.400	3.000	3.500	312,400	3.4963	-7.46%
2021-01-14	0	0.335	0.300	0.335	0.260	0.350	3,060,000	1,065,480	0.3482	3.350	3.000	3.350	2.600	3.500	306,000	3.4820	8.06%
2021-01-13	0	0.310	0.275	0.310	-	-	0	0	-	3.100	2.750	3.100	-	-	0	-	0.00%
2021-01-12	0	0.310	0.270	0.330	0.310	0.310	40,000	12,400	0.3100	3.100	2.700	3.300	3.100	3.100	4,000	3.1000	0.00%
2021-01-11	0	0.310	0.310	0.330	-	-	0	0	-	3.100	3.100	3.300	-	-	0	-	0.00%
2021-01-08	0	0.310	0.310	0.350	-	-	0	0	-	3.100	3.100	3.500	-	-	0	-	0.00%
2021-01-07	0	0.310	0.305	0.350	0.310	0.310	8,000	2,480	0.3100	3.100	3.050	3.500	3.100	3.100	800	3.1000	-12.68%
2021-01-06	0	0.355	0.310	0.355	-	-	0	0	-	3.550	3.100	3.550	-	-	0	-	0.00%
2021-01-05	0	0.355	-	0.355	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2021-01-04	0	0.355	0.300	0.355	0.360	0.360	20,040	7,211	0.3598	3.550	3.000	3.550	3.600	3.600	2,004	3.5983	1.43%
2020-12-31	0	0.350	0.300	0.360	-	-	0	0	-	3.500	3.000	3.600	-	-	0	-	0.00%
2020-12-30	0	0.350	0.300	0.350	0.350	0.350	2,000	700	0.3500	3.500	3.000	3.500	3.500	3.500	200	3.5000	2.94%
2020-12-29	0	0.340	0.310	0.340	0.310	0.360	130,000	43,960	0.3382	3.400	3.100	3.400	3.100	3.600	13,000	3.3815	-4.23%
2020-12-28	0	0.355	0.310	0.355	0.355	0.360	20,000	7,150	0.3575	3.550	3.100	3.550	3.550	3.600	2,000	3.5750	0.00%
2020-12-24	0	0.355	0.290	0.355	0.350	0.360	32,000	11,360	0.3550	3.550	2.900	3.550	3.500	3.600	3,200	3.5500	4.41%
2020-12-23	0	0.340	0.300	0.340	0.345	0.355	98,000	34,040	0.3473	3.400	3.000	3.400	3.450	3.550	9,800	3.4735	1.49%
2020-12-22	0	0.335	0.310	0.335	0.315	0.350	198,000	66,230	0.3345	3.350	3.100	3.350	3.150	3.500	19,800	3.3449	6.35%
2020-12-21	0	0.315	0.295	0.315	0.300	0.320	340,420	102,615	0.3014	3.150	2.950	3.150	3.000	3.200	34,042	3.0144	5.00%
2020-12-18	0	0.300	0.295	0.300	0.295	0.300	30,000	8,900	0.2967	3.000	2.950	3.000	2.950	3.000	3,000	2.9667	5.26%
2020-12-17	0	0.285	0.285	0.295	0.270	0.285	10,000	2,820	0.2820	2.850	2.850	2.950	2.700	2.850	1,000	2.8200	9.62%
2020-12-16	0	0.260	0.260	0.320	-	-	0	0	-	2.600	2.600	3.200	-	-	0	-	0.00%
2020-12-15	0	0.260	0.255	0.320	-	-	0	0	-	2.600	2.550	3.200	-	-	0	-	0.00%
2020-12-14	0	0.260	0.260	0.300	-	-	0	0	-	2.600	2.600	3.000	-	-	0	-	0.00%
2020-12-11	0	0.260	0.260	0.300	0.260	0.265	2,068,000	537,700	0.2600	2.600	2.600	3.000	2.600	2.650	206,800	2.6001	-3.70%
2020-12-10	0	0.270	0.270	0.300	0.260	0.270	48,000	12,580	0.2621	2.700	2.700	3.000	2.600	2.700	4,800	2.6208	-10.00%
2020-12-09	0	0.300	0.270	0.300	0.270	0.300	814,000	220,010	0.2703	3.000	2.700	3.000	2.700	3.000	81,400	2.7028	11.11%
2020-12-08	0	0.270	0.270	0.300	0.270	0.270	2,000	540	0.2700	2.700	2.700	3.000	2.700	2.700	200	2.7000	0.00%
2020-12-07	0	0.270	0.270	0.295	0.270	0.270	6,600	1,770	0.2682	2.700	2.700	2.950	2.700	2.700	660	2.6818	0.00%
2020-12-04	0	0.270	0.270	0.300	-	-	0	0	-	2.700	2.700	3.000	-	-	0	-	0.00%
2020-12-03	0	0.270	0.260	0.270	0.270	0.270	14,000	3,780	0.2700	2.700	2.600	2.700	2.700	2.700	1,400	2.7000	0.00%
2020-12-02	0	0.270	0.270	0.300	-	-	0	0	-	2.700	2.700	3.000	-	-	0	-	0.00%
2020-12-01	0	0.270	0.270	0.300	-	-	0	0	-	2.700	2.700	3.000	-	-	0	-	0.00%
2020-11-30	0	0.270	0.270	0.300	0.270	0.270	10,000	2,700	0.2700	2.700	2.700	3.000	2.700	2.700	1,000	2.7000	-1.82%
2020-11-27	0	0.275	0.270	0.300	-	-	0	0	-	2.750	2.700	3.000	-	-	0	-	0.00%
2020-11-26	0	0.275	0.270	0.300	-	-	0	0	-	2.750	2.700	3.000	-	-	0	-	0.00%
2020-11-25	0	0.275	0.265	0.300	-	-	0	0	-	2.750	2.650	3.000	-	-	0	-	0.00%
2020-11-24	0	0.275	0.275	0.300	0.255	0.275	190,300	50,403	0.2649	2.750	2.750	3.000	2.550	2.750	19,030	2.6486	-3.51%
2020-11-23	0	0.285	0.270	0.285	0.300	0.300	18,000	5,400	0.3000	2.850	2.700	2.850	3.000	3.000	1,800	3.0000	3.64%
2020-11-20	0	0.275	0.242	0.300	-	-	0	0	-	2.750	2.420	3.000	-	-	0	-	0.00%
2020-11-19	0	0.275	0.270	0.310	-	-	0	0	-	2.750	2.700	3.100	-	-	0	-	0.00%
2020-11-18	0	0.275	0.270	0.320	0.275	0.275	80,500	22,130	0.2749	2.750	2.700	3.200	2.750	2.750	8,050	2.7491	-1.79%
2020-11-17	0	0.280	0.275	0.320	-	-	0	0	-	2.800	2.750	3.200	-	-	0	-	0.00%
2020-11-16	0	0.280	0.280	0.320	0.280	0.285	20,000	5,650	0.2825	2.800	2.800	3.200	2.800	2.850	2,000	2.8250	-1.75%
2020-11-13	0	0.285	0.280	0.320	-	-	0	0	-	2.850	2.800	3.200	-	-	0	-	0.00%
2020-11-12	0	0.285	0.285	0.315	0.285	0.285	30,000	8,550	0.2850	2.850	2.850	3.150	2.850	2.850	3,000	2.8500	-1.72%
2020-11-11	0	0.290	0.285	0.320	0.285	0.290	286,000	81,680	0.2856	2.900	2.850	3.200	2.850	2.900	28,600	2.8559	-1.69%
2020-11-10	0	0.295	0.290	0.310	0.295	0.300	46,000	13,580	0.2952	2.950	2.900	3.100	2.950	3.000	4,600	2.9522	-6.35%
2020-11-09	0	0.315	0.290	0.320	0.295	0.315	630,000	190,150	0.3018	3.150	2.900	3.200	2.950	3.150	63,000	3.0183	5.00%
2020-11-06	0	0.300	0.300	0.320	0.300	0.320	10,000	3,080	0.3080	3.000	3.000	3.200	3.000	3.200	1,000	3.0800	-10.45%
2020-11-05	0	0.335	0.300	0.335	0.310	0.340	80,000	25,040	0.3130	3.350	3.000	3.350	3.100	3.400	8,000	3.1300	8.06%
2020-11-04	0	0.310	0.305	0.310	0.315	0.340	34,000	11,160	0.3282	3.100	3.050	3.100	3.150	3.400	3,400	3.2824	1.64%
2020-11-03	0	0.305	0.305	0.310	-	-	0	0	-	3.050	3.050	3.100	-	-	0	-	0.00%
2020-11-02	0	0.305	0.305	0.310	0.285	0.285	2,000	570	0.2850	3.050	3.050	3.100	2.850	2.850	200	2.8500	-4.69%
2020-10-30	0	0.320	0.285	0.325	-	-	0	0	-	3.200	2.850	3.250	-	-	0	-	0.00%
2020-10-29	0	0.320	0.280	0.330	-	-	0	0	-	3.200	2.800	3.300	-	-	0	-	0.00%
2020-10-28	0	0.320	0.285	0.320	0.310	0.320	50,000	15,600	0.3120	3.200	2.850	3.200	3.100	3.200	5,000	3.1200	0.00%
2020-10-27	0	0.320	0.285	0.320	0.275	0.320	188,000	57,960	0.3083	3.200	2.850	3.200	2.750	3.200	18,800	3.0830	3.23%
2020-10-23	0	0.310	0.300	0.310	0.300	0.310	724,000	222,870	0.3078	3.100	3.000	3.100	3.000	3.100	72,400	3.0783	3.33%
2020-10-22	0	0.300	0.300	0.305	-	-	0	0	-	3.000	3.000	3.050	-	-	0	-	0.00%
2020-10-21	0	0.300	0.300	0.305	-	-	0	0	-	3.000	3.000	3.050	-	-	0	-	0.00%
2020-10-20	0	0.300	0.300	0.310	-	-	0	0	-	3.000	3.000	3.100	-	-	0	-	0.00%
2020-10-19	0	0.300	0.300	0.305	0.300	0.300	28,000	8,400	0.3000	3.000	3.000	3.050	3.000	3.000	2,800	3.0000	-3.23%
2020-10-16	0	0.310	0.310	0.315	-	-	0	0	-	3.100	3.100	3.150	-	-	0	-	0.00%
2020-10-15	0	0.310	0.310	0.315	-	-	0	0	-	3.100	3.100	3.150	-	-	0	-	0.00%
2020-10-14	0	0.310	0.300	0.315	0.300	0.310	1,051,000	321,280	0.3057	3.100	3.000	3.150	3.000	3.100	105,100	3.0569	3.33%
2020-10-12	0	0.300	0.300	0.320	-	-	0	0	-	3.000	3.000	3.200	-	-	0	-	0.00%
2020-10-09	0	0.300	0.295	0.315	-	-	0	0	-	3.000	2.950	3.150	-	-	0	-	0.00%
2020-10-08	0	0.300	0.295	0.305	-	-	0	0	-	3.000	2.950	3.050	-	-	0	-	0.00%
2020-10-07	0	0.300	0.295	0.315	0.300	0.300	400,000	120,000	0.3000	3.000	2.950	3.150	3.000	3.000	40,000	3.0000	-1.64%
2020-10-06	0	0.305	0.295	0.315	0.295	0.305	700,000	212,460	0.3035	3.050	2.950	3.150	2.950	3.050	70,000	3.0351	1.67%
2020-10-05	0	0.300	0.280	0.315	-	-	0	0	-	3.000	2.800	3.150	-	-	0	-	0.00%
2020-09-30	0	0.300	0.295	0.305	0.300	0.300	632,000	189,600	0.3000	3.000	2.950	3.050	3.000	3.000	63,200	3.0000	0.00%
2020-09-29	0	0.300	0.295	0.305	0.300	0.300	1,000,000	300,000	0.3000	3.000	2.950	3.050	3.000	3.000	100,000	3.0000	0.00%
2020-09-28	0	0.300	0.300	0.305	0.295	0.300	1,096,000	328,600	0.2998	3.000	3.000	3.050	2.950	3.000	109,600	2.9982	3.45%
2020-09-25	0	0.290	0.290	0.315	-	-	0	0	-	2.900	2.900	3.150	-	-	0	-	0.00%
2020-09-24	0	0.290	0.290	0.300	0.275	0.305	1,806,000	545,510	0.3021	2.900	2.900	3.000	2.750	3.050	180,600	3.0205	-3.33%
2020-09-23	0	0.300	0.280	0.305	0.260	0.300	274,000	77,010	0.2811	3.000	2.800	3.050	2.600	3.000	27,400	2.8106	1.69%
2020-09-22	0	0.295	0.280	0.305	0.280	0.295	148,000	42,260	0.2855	2.950	2.800	3.050	2.800	2.950	14,800	2.8554	5.36%
2020-09-21	0	0.280	0.280	0.305	0.280	0.300	21,000	6,110	0.2910	2.800	2.800	3.050	2.800	3.000	2,100	2.9095	-1.75%
2020-09-18	0	0.285	0.285	0.300	0.260	0.295	668,000	186,740	0.2796	2.850	2.850	3.000	2.600	2.950	66,800	2.7955	-8.06%
2020-09-17	0	0.310	0.295	0.315	-	-	0	0	-	3.100	2.950	3.150	-	-	0	-	0.00%
2020-09-16	0	0.310	0.310	0.315	0.300	0.320	1,128,000	354,410	0.3142	3.100	3.100	3.150	3.000	3.200	112,800	3.1419	1.64%
2020-09-15	0	0.305	0.300	0.310	-	-	0	0	-	3.050	3.000	3.100	-	-	0	-	0.00%
2020-09-14	0	0.305	0.300	0.310	0.300	0.315	2,854,000	894,100	0.3133	3.050	3.000	3.100	3.000	3.150	285,400	3.1328	0.00%
2020-09-11	0	0.305	0.300	0.315	-	-	0	0	-	3.050	3.000	3.150	-	-	0	-	0.00%
2020-09-10	0	0.305	0.300	0.315	0.305	0.305	800,000	244,000	0.3050	3.050	3.000	3.150	3.050	3.050	80,000	3.0500	1.67%
2020-09-09	0	0.300	0.295	0.315	-	-	0	0	-	3.000	2.950	3.150	-	-	0	-	0.00%
2020-09-08	0	0.300	0.300	0.310	0.300	0.310	304,000	92,110	0.3030	3.000	3.000	3.100	3.000	3.100	30,400	3.0299	-1.64%
2020-09-07	0	0.305	0.305	0.310	0.300	0.305	28,000	8,430	0.3011	3.050	3.050	3.100	3.000	3.050	2,800	3.0107	1.67%
2020-09-04	0	0.300	0.295	0.305	-	-	0	0	-	3.000	2.950	3.050	-	-	0	-	0.00%
2020-09-03	0	0.300	0.280	0.310	-	-	0	0	-	3.000	2.800	3.100	-	-	0	-	0.00%
2020-09-02	0	0.300	0.300	0.305	0.300	0.305	102,000	30,610	0.3001	3.000	3.000	3.050	3.000	3.050	10,200	3.0010	3.45%
2020-09-01	0	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	2.900	2.900	3.000	2.900	2.900	5,000	2.9000	-1.69%
2020-08-31	0	0.295	0.295	0.305	0.295	0.300	104,000	31,180	0.2998	2.950	2.950	3.050	2.950	3.000	10,400	2.9981	0.00%
2020-08-28	0	0.295	0.295	0.300	0.295	0.295	298,000	87,910	0.2950	2.950	2.950	3.000	2.950	2.950	29,800	2.9500	0.00%
2020-08-27	0	0.295	0.290	0.300	0.290	0.295	802,000	236,380	0.2947	2.950	2.900	3.000	2.900	2.950	80,200	2.9474	1.72%
2020-08-26	0	0.290	0.290	0.300	0.290	0.295	94,000	27,460	0.2921	2.900	2.900	3.000	2.900	2.950	9,400	2.9213	3.57%
2020-08-25	0	0.280	0.280	0.300	0.280	0.295	702,000	207,060	0.2950	2.800	2.800	3.000	2.800	2.950	70,200	2.9496	-1.75%
2020-08-24	0	0.285	0.285	0.305	0.285	0.295	802,000	236,570	0.2950	2.850	2.850	3.050	2.850	2.950	80,200	2.9498	1.79%
2020-08-21	0	0.280	0.280	0.300	0.270	0.300	1,602,000	476,870	0.2977	2.800	2.800	3.000	2.700	3.000	160,200	2.9767	-3.45%
2020-08-20	0	0.290	0.275	0.295	0.255	0.290	754,000	214,970	0.2851	2.900	2.750	2.950	2.550	2.900	75,400	2.8511	3.57%
2020-08-19	0	0.280	0.250	0.290	0.250	0.280	514,000	143,710	0.2796	2.800	2.500	2.900	2.500	2.800	51,400	2.7959	0.00%
2020-08-18	0	0.280	0.280	0.290	0.280	0.285	1,973,528	561,072	0.2843	2.800	2.800	2.900	2.800	2.850	197,353	2.8430	-1.75%
2020-08-17	0	0.285	0.280	0.290	-	-	0	0	-	2.850	2.800	2.900	-	-	0	-	0.00%
2020-08-14	0	0.285	0.285	0.290	0.285	0.285	14,000	3,990	0.2850	2.850	2.850	2.900	2.850	2.850	1,400	2.8500	0.00%
2020-08-13	0	0.285	0.265	0.285	0.285	0.290	844,000	240,550	0.2850	2.850	2.650	2.850	2.850	2.900	84,400	2.8501	1.79%
2020-08-12	0	0.280	0.275	0.285	0.280	0.285	1,402,000	395,360	0.2820	2.800	2.750	2.850	2.800	2.850	140,200	2.8200	-1.75%
2020-08-11	0	0.285	0.260	0.290	0.255	0.290	604,000	173,580	0.2874	2.850	2.600	2.900	2.550	2.900	60,400	2.8738	0.00%
2020-08-10	0	0.285	0.270	0.285	0.285	0.290	600,000	172,500	0.2875	2.850	2.700	2.850	2.850	2.900	60,000	2.8750	7.55%
2020-08-07	0	0.265	0.265	0.280	0.255	0.290	56,000	14,360	0.2564	2.650	2.650	2.800	2.550	2.900	5,600	2.5643	-7.02%
2020-08-06	0	0.285	0.265	0.285	0.275	0.285	2,630,000	736,410	0.2800	2.850	2.650	2.850	2.750	2.850	263,000	2.8000	14.46%
2020-08-05	0	0.249	0.248	0.280	-	-	0	0	-	2.490	2.480	2.800	-	-	0	-	0.00%
2020-08-04	0	0.249	0.249	0.280	-	-	0	0	-	2.490	2.490	2.800	-	-	0	-	0.00%
2020-08-03	0	0.249	0.245	0.275	-	-	0	0	-	2.490	2.450	2.750	-	-	0	-	0.00%
2020-07-31	0	0.249	0.245	0.275	-	-	0	0	-	2.490	2.450	2.750	-	-	0	-	0.00%
2020-07-30	0	0.249	0.249	0.285	-	-	0	0	-	2.490	2.490	2.850	-	-	0	-	0.00%
2020-07-29	0	0.249	0.249	0.280	0.248	0.249	1,190,000	296,124	0.2488	2.490	2.490	2.800	2.480	2.490	119,000	2.4884	0.00%
2020-07-28	0	0.249	0.245	0.270	-	-	0	0	-	2.490	2.450	2.700	-	-	0	-	0.00%
2020-07-27	0	0.249	0.240	0.260	-	-	0	0	-	2.490	2.400	2.600	-	-	0	-	0.00%
2020-07-24	0	0.249	0.220	0.265	0.212	0.249	30,000	7,022	0.2341	2.490	2.200	2.650	2.120	2.490	3,000	2.3407	-2.35%
2020-07-23	0	0.255	0.211	0.275	-	-	0	0	-	2.550	2.110	2.750	-	-	0	-	0.00%
2020-07-22	0	0.255	0.255	0.275	-	-	0	0	-	2.550	2.550	2.750	-	-	0	-	0.00%
2020-07-21	0	0.255	0.255	0.280	0.255	0.255	30,000	7,650	0.2550	2.550	2.550	2.800	2.550	2.550	3,000	2.5500	-3.77%
2020-07-20	0	0.265	0.255	0.285	-	-	0	0	-	2.650	2.550	2.850	-	-	0	-	0.00%
2020-07-17	0	0.265	0.265	0.280	0.260	0.270	210,000	55,820	0.2658	2.650	2.650	2.800	2.600	2.700	21,000	2.6581	1.92%
2020-07-16	0	0.260	0.255	0.275	0.260	0.265	290,000	75,930	0.2618	2.600	2.550	2.750	2.600	2.650	29,000	2.6183	-8.77%
2020-07-15	0	0.285	0.218	0.295	-	-	0	0	-	2.850	2.180	2.950	-	-	0	-	0.00%
2020-07-14	0	0.285	0.285	0.290	0.285	0.285	296,000	84,360	0.2850	2.850	2.850	2.900	2.850	2.850	29,600	2.8500	-1.72%
2020-07-13	0	0.290	0.250	0.295	0.280	0.290	14,000	4,020	0.2871	2.900	2.500	2.950	2.800	2.900	1,400	2.8714	1.75%
2020-07-10	0	0.285	0.260	0.290	-	-	0	0	-	2.850	2.600	2.900	-	-	0	-	0.00%
2020-07-09	0	0.285	0.260	0.290	0.260	0.290	346,000	98,610	0.2850	2.850	2.600	2.900	2.600	2.900	34,600	2.8500	0.00%
2020-07-08	0	0.285	0.265	0.290	-	-	0	0	-	2.850	2.650	2.900	-	-	0	-	0.00%
2020-07-07	0	0.285	0.265	0.290	0.285	0.285	928,000	264,440	0.2850	2.850	2.650	2.900	2.850	2.850	92,800	2.8496	0.00%
2020-07-06	0	0.285	0.250	0.285	0.275	0.285	976,000	275,160	0.2819	2.850	2.500	2.850	2.750	2.850	97,600	2.8193	0.00%
2020-07-03	0	0.285	0.255	0.285	0.285	0.285	8,000	2,280	0.2850	2.850	2.550	2.850	2.850	2.850	800	2.8500	0.00%
2020-07-02	0	0.285	0.260	0.285	0.280	0.285	300,060	85,014	0.2833	2.850	2.600	2.850	2.800	2.850	30,006	2.8332	1.79%
2020-06-30	0	0.280	0.260	0.285	0.260	0.280	432,000	120,910	0.2799	2.800	2.600	2.850	2.600	2.800	43,200	2.7988	5.66%
2020-06-29	0	0.265	0.265	0.285	0.265	0.265	20,000	5,390	0.2695	2.650	2.650	2.850	2.650	2.650	2,000	2.6950	-3.64%
2020-06-26	0	0.275	0.275	0.285	0.275	0.280	780,000	215,500	0.2763	2.750	2.750	2.850	2.750	2.800	78,000	2.7628	-3.51%
2020-06-24	0	0.285	0.270	0.285	0.270	0.320	8,200	2,380	0.2902	2.850	2.700	2.850	2.700	3.200	820	2.9024	-1.72%
2020-06-23	0	0.290	0.275	0.305	0.290	0.300	410,000	121,350	0.2960	2.900	2.750	3.050	2.900	3.000	41,000	2.9598	-3.33%
2020-06-22	0	0.300	0.295	0.300	0.285	0.300	782,000	233,170	0.2982	3.000	2.950	3.000	2.850	3.000	78,200	2.9817	-1.64%
2020-06-19	0	0.305	0.295	0.305	0.295	0.305	1,636,000	488,000	0.2983	3.050	2.950	3.050	2.950	3.050	163,600	2.9829	1.67%
2020-06-18	0	0.300	0.290	0.300	0.250	0.300	878,000	240,560	0.2740	3.000	2.900	3.000	2.500	3.000	87,800	2.7399	0.00%
2020-06-17	0	0.300	0.270	0.300	0.290	0.300	930,000	275,850	0.2966	3.000	2.700	3.000	2.900	3.000	93,000	2.9661	3.45%
2020-06-16	0	0.290	0.255	0.295	0.275	0.290	1,534,000	429,070	0.2797	2.900	2.550	2.950	2.750	2.900	153,400	2.7971	5.45%
2020-06-15	0	0.275	0.250	0.280	0.265	0.275	1,248,000	334,970	0.2684	2.750	2.500	2.800	2.650	2.750	124,800	2.6841	0.00%
2020-06-12	0	0.275	0.255	0.275	0.240	0.275	1,398,000	364,610	0.2608	2.750	2.550	2.750	2.400	2.750	139,800	2.6081	15.55%
2020-06-11	0	0.238	0.238	0.240	-	-	0	0	-	2.380	2.380	2.400	-	-	0	-	17.82%
2020-06-10	0	0.202	0.202	0.260	0.201	0.210	44,000	9,114	0.2071	2.020	2.020	2.600	2.010	2.100	4,400	2.0714	-4.27%
2020-06-09	0	0.211	0.210	0.215	-	-	0	0	-	2.110	2.100	2.150	-	-	0	-	0.00%
2020-06-08	0	0.211	0.211	0.214	0.210	0.215	34,000	7,240	0.2129	2.110	2.110	2.140	2.100	2.150	3,400	2.1294	-1.86%
2020-06-05	0	0.215	0.191	0.215	0.215	0.215	8,000	1,720	0.2150	2.150	1.910	2.150	2.150	2.150	800	2.1500	0.00%
2020-06-04	0	0.215	0.215	0.245	-	-	0	0	-	2.150	2.150	2.450	-	-	0	-	7.50%
2020-06-03	0	0.200	0.193	0.222	0.200	0.200	200,000	40,000	0.2000	2.000	1.930	2.220	2.000	2.000	20,000	2.0000	-9.91%
2020-06-02	0	0.222	0.200	0.222	0.223	0.223	2,000	446	0.2230	2.220	2.000	2.220	2.230	2.230	200	2.2300	3.74%
2020-06-01	0	0.214	0.214	0.250	-	-	0	0	-	2.140	2.140	2.500	-	-	0	-	2.88%
2020-05-29	0	0.208	0.191	0.208	0.208	0.208	6,000	1,248	0.2080	2.080	1.910	2.080	2.080	2.080	600	2.0800	0.00%
2020-05-28	0	0.208	0.195	0.218	0.208	0.208	28,000	5,824	0.2080	2.080	1.950	2.180	2.080	2.080	2,800	2.0800	-4.59%
2020-05-27	0	0.218	0.200	0.218	-	-	0	0	-	2.180	2.000	2.180	-	-	0	-	0.00%
2020-05-26	0	0.218	0.200	0.220	-	-	0	0	-	2.180	2.000	2.200	-	-	0	-	0.00%
2020-05-25	0	0.218	0.202	0.218	0.210	0.219	22,000	4,656	0.2116	2.180	2.020	2.180	2.100	2.190	2,200	2.1164	-2.68%
2020-05-22	0	0.224	0.210	0.224	-	-	0	0	-	2.240	2.100	2.240	-	-	0	-	-0.44%
2020-05-21	0	0.225	0.210	0.250	0.210	0.225	26,000	5,530	0.2127	2.250	2.100	2.500	2.100	2.250	2,600	2.1269	7.14%
2020-05-20	0	0.210	0.202	0.210	0.191	0.230	384,000	78,666	0.2049	2.100	2.020	2.100	1.910	2.300	38,400	2.0486	-5.83%
2020-05-19	0	0.223	0.201	0.223	-	-	0	0	-	2.230	2.010	2.230	-	-	0	-	0.00%
2020-05-18	0	0.223	0.210	0.224	0.223	0.224	43,000	9,573	0.2226	2.230	2.100	2.240	2.230	2.240	4,300	2.2263	-0.45%
2020-05-15	0	0.224	0.203	0.230	-	-	0	0	-	2.240	2.030	2.300	-	-	0	-	-0.44%
2020-05-14	0	0.225	0.211	0.224	0.211	0.234	366,000	77,900	0.2128	2.250	2.110	2.240	2.110	2.340	36,600	2.1284	-4.26%
2020-05-13	0	0.235	0.212	0.235	0.230	0.240	90,000	20,760	0.2307	2.350	2.120	2.350	2.300	2.400	9,000	2.3067	-3.69%
2020-05-12	0	0.244	0.232	0.247	0.230	0.245	1,722,000	399,860	0.2322	2.440	2.320	2.470	2.300	2.450	172,200	2.3221	-2.40%
2020-05-11	0	0.250	0.240	0.260	0.246	0.250	60,000	14,944	0.2491	2.500	2.400	2.600	2.460	2.500	6,000	2.4907	0.81%
2020-05-08	0	0.248	0.235	0.250	-	-	10	2	0.2000	2.480	2.350	2.500	-	-	1	2.0000	0.00%
2020-05-07	0	0.248	0.204	0.255	-	-	100	22	0.2200	2.480	2.040	2.550	-	-	10	2.2000	0.00%
2020-05-06	0	0.248	0.248	0.260	0.248	0.255	4,082,000	1,029,654	0.2522	2.480	2.480	2.600	2.480	2.550	408,200	2.5224	-6.42%
2020-05-05	0	0.265	0.255	0.265	0.280	0.280	2,000	560	0.2800	2.650	2.550	2.650	2.800	2.800	200	2.8000	0.00%
2020-05-04	0	0.265	0.255	0.265	0.255	0.280	58,000	14,840	0.2559	2.650	2.550	2.650	2.550	2.800	5,800	2.5586	3.92%
2020-04-29	0	0.255	0.250	0.255	0.250	0.260	134,000	34,200	0.2552	2.550	2.500	2.550	2.500	2.600	13,400	2.5522	-3.77%
2020-04-28	0	0.265	0.255	0.265	0.265	0.265	6,000	1,590	0.2650	2.650	2.550	2.650	2.650	2.650	600	2.6500	1.92%
2020-04-27	0	0.260	0.255	0.260	0.255	0.260	84,000	21,440	0.2552	2.600	2.550	2.600	2.550	2.600	8,400	2.5524	0.00%
2020-04-24	0	0.260	0.255	0.260	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2020-04-23	0	0.260	0.260	0.270	-	-	0	0	-	2.600	2.600	2.700	-	-	0	-	1.96%
2020-04-22	0	0.255	0.255	0.260	0.255	0.260	154,000	39,290	0.2551	2.550	2.550	2.600	2.550	2.600	15,400	2.5513	0.00%
2020-04-21	0	0.255	0.255	0.260	0.250	0.260	308,000	78,940	0.2563	2.550	2.550	2.600	2.500	2.600	30,800	2.5630	-3.77%
2020-04-20	0	0.265	0.255	0.265	0.250	0.270	750,000	191,070	0.2548	2.650	2.550	2.650	2.500	2.700	75,000	2.5476	-1.85%
2020-04-17	0	0.270	0.211	0.280	-	-	0	0	-	2.700	2.110	2.800	-	-	0	-	0.00%
2020-04-16	0	0.270	0.255	0.270	0.255	0.270	62,200	15,889	0.2555	2.700	2.550	2.700	2.550	2.700	6,220	2.5545	5.88%
2020-04-15	0	0.255	0.255	0.280	0.250	0.255	236,000	60,030	0.2544	2.550	2.550	2.800	2.500	2.550	23,600	2.5436	-1.92%
2020-04-14	0	0.260	0.210	0.270	-	-	0	0	-	2.600	2.100	2.700	-	-	0	-	0.00%
2020-04-09	0	0.260	0.210	0.280	-	-	0	0	-	2.600	2.100	2.800	-	-	0	-	0.00%
2020-04-08	0	0.260	0.203	0.280	-	-	0	0	-	2.600	2.030	2.800	-	-	0	-	0.00%
2020-04-07	0	0.260	0.230	0.280	-	-	0	0	-	2.600	2.300	2.800	-	-	0	-	0.00%
2020-04-06	0	0.260	0.255	0.260	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2020-04-03	0	0.260	0.255	0.280	-	-	0	0	-	2.600	2.550	2.800	-	-	0	-	0.00%
2020-04-02	0	0.260	0.250	0.280	0.250	0.275	82,000	21,010	0.2562	2.600	2.500	2.800	2.500	2.750	8,200	2.5622	1.96%
2020-04-01	0	0.255	0.248	0.260	-	-	0	0	-	2.550	2.480	2.600	-	-	0	-	0.00%
2020-03-31	0	0.255	0.250	0.255	0.250	0.255	192,000	48,500	0.2526	2.550	2.500	2.550	2.500	2.550	19,200	2.5260	-7.27%
2020-03-30	0	0.275	0.241	0.275	0.255	0.275	16,000	4,120	0.2575	2.750	2.410	2.750	2.550	2.750	1,600	2.5750	-1.79%
2020-03-27	0	0.280	0.240	0.280	-	-	0	0	-	2.800	2.400	2.800	-	-	0	-	0.00%
2020-03-26	0	0.280	0.260	0.280	0.270	0.285	122,000	32,990	0.2704	2.800	2.600	2.800	2.700	2.850	12,200	2.7041	3.70%
2020-03-25	0	0.270	0.207	0.270	-	-	0	0	-	2.700	2.070	2.700	-	-	0	-	0.00%
2020-03-24	0	0.270	0.260	0.270	0.265	0.270	54,000	14,330	0.2654	2.700	2.600	2.700	2.650	2.700	5,400	2.6537	1.89%
2020-03-23	0	0.265	0.260	0.270	0.260	0.270	44,000	11,470	0.2607	2.650	2.600	2.700	2.600	2.700	4,400	2.6068	-1.85%
2020-03-20	0	0.270	0.260	0.280	0.250	0.270	126,000	32,720	0.2597	2.700	2.600	2.800	2.500	2.700	12,600	2.5968	8.00%
2020-03-19	0	0.250	0.250	0.260	0.250	0.255	590,000	147,770	0.2505	2.500	2.500	2.600	2.500	2.550	59,000	2.5046	-3.85%
2020-03-18	0	0.260	0.255	0.265	0.255	0.265	166,000	42,510	0.2561	2.600	2.550	2.650	2.550	2.650	16,600	2.5608	1.96%
2020-03-17	0	0.255	0.255	0.260	0.250	0.280	468,000	120,440	0.2574	2.550	2.550	2.600	2.500	2.800	46,800	2.5735	2.00%
2020-03-16	0	0.250	0.241	0.260	0.250	0.260	1,420,000	357,300	0.2516	2.500	2.410	2.600	2.500	2.600	142,000	2.5162	-10.71%
2020-03-13	0	0.280	0.260	0.280	0.250	0.285	450,000	113,890	0.2531	2.800	2.600	2.800	2.500	2.850	45,000	2.5309	0.00%
2020-03-12	0	0.280	0.270	0.280	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2020-03-11	0	0.280	0.270	0.305	-	-	0	0	-	2.800	2.700	3.050	-	-	0	-	0.00%
2020-03-10	0	0.280	0.275	0.300	-	-	0	0	-	2.800	2.750	3.000	-	-	0	-	0.00%
2020-03-09	0	0.280	0.275	0.280	0.275	0.280	64,000	17,860	0.2791	2.800	2.750	2.800	2.750	2.800	6,400	2.7906	0.00%
2020-03-06	0	0.280	0.280	0.295	0.280	0.280	40,000	11,200	0.2800	2.800	2.800	2.950	2.800	2.800	4,000	2.8000	-1.75%
2020-03-05	0	0.285	0.280	0.295	-	-	0	0	-	2.850	2.800	2.950	-	-	0	-	0.00%
2020-03-04	0	0.285	0.285	0.290	0.280	0.290	82,000	23,020	0.2807	2.850	2.850	2.900	2.800	2.900	8,200	2.8073	-3.39%
2020-03-03	0	0.295	0.285	0.295	0.285	0.315	104,000	29,780	0.2863	2.950	2.850	2.950	2.850	3.150	10,400	2.8635	3.51%
2020-03-02	0	0.285	0.280	0.285	0.280	0.285	66,000	18,640	0.2824	2.850	2.800	2.850	2.800	2.850	6,600	2.8242	0.00%
2020-02-28	0	0.285	0.275	0.285	0.270	0.290	826,000	230,890	0.2795	2.850	2.750	2.850	2.700	2.900	82,600	2.7953	-1.72%
2020-02-27	0	0.290	0.275	0.290	0.280	0.290	104,000	29,160	0.2804	2.900	2.750	2.900	2.800	2.900	10,400	2.8038	1.75%
2020-02-26	0	0.285	0.275	0.285	0.280	0.285	204,000	57,140	0.2801	2.850	2.750	2.850	2.800	2.850	20,400	2.8010	1.79%
2020-02-25	0	0.280	0.275	0.290	0.280	0.285	416,000	116,980	0.2812	2.800	2.750	2.900	2.800	2.850	41,600	2.8120	-1.75%
2020-02-24	0	0.285	0.285	0.295	0.280	0.285	103,580	29,430	0.2841	2.850	2.850	2.950	2.800	2.850	10,358	2.8413	0.00%
2020-02-21	0	0.285	0.285	0.290	0.285	0.290	77,200	21,994	0.2849	2.850	2.850	2.900	2.850	2.900	7,720	2.8490	0.00%
2020-02-20	0	0.285	0.285	0.295	0.285	0.290	106,016	30,714	0.2897	2.850	2.850	2.950	2.850	2.900	10,602	2.8971	0.00%
2020-02-19	0	0.285	0.275	0.290	-	-	0	0	-	2.850	2.750	2.900	-	-	0	-	0.00%
2020-02-18	0	0.285	0.275	0.285	-	-	0	0	-	2.850	2.750	2.850	-	-	0	-	-1.72%
2020-02-17	0	0.290	0.275	0.290	0.280	0.290	244,000	68,400	0.2803	2.900	2.750	2.900	2.800	2.900	24,400	2.8033	3.57%
2020-02-14	0	0.280	0.275	0.295	0.280	0.280	3,600	992	0.2756	2.800	2.750	2.950	2.800	2.800	360	2.7556	-1.75%
2020-02-13	0	0.285	0.280	0.295	0.285	0.285	102,000	29,070	0.2850	2.850	2.800	2.950	2.850	2.850	10,200	2.8500	-3.39%
2020-02-12	0	0.295	0.285	0.295	0.285	0.295	4,000	1,160	0.2900	2.950	2.850	2.950	2.850	2.950	400	2.9000	0.00%
2020-02-11	0	0.295	0.285	0.295	0.285	0.295	22,000	6,310	0.2868	2.950	2.850	2.950	2.850	2.950	2,200	2.8682	1.72%
2020-02-10	0	0.290	0.285	0.300	-	-	0	0	-	2.900	2.850	3.000	-	-	0	-	0.00%
2020-02-07	0	0.290	0.290	0.300	0.285	0.295	24,000	6,920	0.2883	2.900	2.900	3.000	2.850	2.950	2,400	2.8833	-1.69%
2020-02-06	0	0.295	0.280	0.300	0.285	0.295	350,000	100,250	0.2864	2.950	2.800	3.000	2.850	2.950	35,000	2.8643	-1.67%
2020-02-05	0	0.300	0.280	0.305	0.285	0.300	632,000	188,010	0.2975	3.000	2.800	3.050	2.850	3.000	63,200	2.9748	5.26%
2020-02-04	0	0.285	0.285	0.295	0.285	0.290	186,000	53,030	0.2851	2.850	2.850	2.950	2.850	2.900	18,600	2.8511	-3.39%
2020-02-03	0	0.295	0.285	0.295	0.280	0.295	184,000	52,570	0.2857	2.950	2.850	2.950	2.800	2.950	18,400	2.8571	0.00%
2020-01-31	0	0.295	0.280	0.295	0.285	0.295	84,000	24,160	0.2876	2.950	2.800	2.950	2.850	2.950	8,400	2.8762	3.51%
2020-01-30	0	0.285	0.280	0.295	0.280	0.295	848,000	245,980	0.2901	2.850	2.800	2.950	2.800	2.950	84,800	2.9007	-1.72%
2020-01-29	0	0.290	0.285	0.300	0.290	0.300	246,000	71,380	0.2902	2.900	2.850	3.000	2.900	3.000	24,600	2.9016	-6.45%
2020-01-24	0	0.310	0.290	0.310	-	-	0	0	-	3.100	2.900	3.100	-	-	0	-	0.00%
2020-01-23	0	0.310	0.295	0.310	-	-	0	0	-	3.100	2.950	3.100	-	-	0	-	0.00%
2020-01-22	0	0.310	0.295	0.310	0.310	0.320	82,000	25,740	0.3139	3.100	2.950	3.100	3.100	3.200	8,200	3.1390	5.08%
2020-01-21	0	0.295	0.295	0.300	0.290	0.300	254,000	74,280	0.2924	2.950	2.950	3.000	2.900	3.000	25,400	2.9244	0.00%
2020-01-20	0	0.295	0.295	0.310	0.290	0.320	1,332,000	417,030	0.3131	2.950	2.950	3.100	2.900	3.200	133,200	3.1309	0.00%
2020-01-17	0	0.295	0.295	0.300	0.295	0.320	272,000	86,780	0.3190	2.950	2.950	3.000	2.950	3.200	27,200	3.1904	-1.67%
2020-01-16	0	0.300	0.295	0.310	-	-	0	0	-	3.000	2.950	3.100	-	-	0	-	0.00%
2020-01-15	0	0.300	0.300	0.310	-	-	2	0	-	3.000	3.000	3.100	-	-	0	-	0.00%
2020-01-14	0	0.300	0.295	0.305	0.300	0.300	108,000	32,400	0.3000	3.000	2.950	3.050	3.000	3.000	10,800	3.0000	1.69%
2020-01-13	0	0.295	0.295	0.305	0.295	0.310	556,000	166,280	0.2991	2.950	2.950	3.050	2.950	3.100	55,600	2.9906	1.72%
2020-01-10	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	2.900	2.900	3.100	2.900	2.900	5,000	2.9000	0.00%
2020-01-09	0	0.290	0.300	0.315	0.290	0.320	700,000	222,270	0.3175	2.900	3.000	3.150	2.900	3.200	70,000	3.1753	-3.33%
2020-01-08	0	0.300	0.285	0.300	0.295	0.300	80,000	23,970	0.2996	3.000	2.850	3.000	2.950	3.000	8,000	2.9963	0.00%
2020-01-07	0	0.300	0.285	0.300	0.295	0.300	156,200	46,544	0.2980	3.000	2.850	3.000	2.950	3.000	15,620	2.9798	1.69%
2020-01-06	0	0.295	0.285	0.300	0.280	0.295	110,000	31,650	0.2877	2.950	2.850	3.000	2.800	2.950	11,000	2.8773	0.00%
2020-01-03	0	0.295	0.270	0.295	0.280	0.295	12,000	3,420	0.2850	2.950	2.700	2.950	2.800	2.950	1,200	2.8500	1.72%
2020-01-02	0	0.290	0.270	0.300	-	-	0	0	-	2.900	2.700	3.000	-	-	0	-	0.00%
2019-12-31	0	0.290	0.280	0.310	0.285	0.290	120,000	34,500	0.2875	2.900	2.800	3.100	2.850	2.900	12,000	2.8750	-6.45%
2019-12-30	0	0.310	0.270	0.310	0.290	0.310	10,000	2,940	0.2940	3.100	2.700	3.100	2.900	3.100	1,000	2.9400	5.08%
2019-12-27	0	0.295	0.280	0.300	0.280	0.300	210,000	61,320	0.2920	2.950	2.800	3.000	2.800	3.000	21,000	2.9200	-1.67%
2019-12-24	0	0.300	0.280	0.300	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2019-12-23	0	0.300	0.280	0.300	0.300	0.300	12,000	3,600	0.3000	3.000	2.800	3.000	3.000	3.000	1,200	3.0000	0.00%
2019-12-20	0	0.300	0.285	0.300	-	-	0	0	-	3.000	2.850	3.000	-	-	0	-	0.00%
2019-12-19	0	0.300	0.285	0.300	0.280	0.305	338,000	98,300	0.2908	3.000	2.850	3.000	2.800	3.050	33,800	2.9083	1.69%
2019-12-18	0	0.295	0.280	0.295	0.295	0.300	6,200	1,832	0.2955	2.950	2.800	2.950	2.950	3.000	620	2.9548	-1.67%
2019-12-17	0	0.300	0.285	0.295	0.285	0.300	140,000	40,890	0.2921	3.000	2.850	2.950	2.850	3.000	14,000	2.9207	5.26%
2019-12-16	0	0.285	0.285	0.300	-	-	0	0	-	2.850	2.850	3.000	-	-	0	-	0.00%
2019-12-13	0	0.285	0.275	0.295	0.250	0.285	2,780,000	731,210	0.2630	2.850	2.750	2.950	2.500	2.850	278,000	2.6303	5.56%
2019-12-12	0	0.270	0.270	0.280	0.270	0.285	388,000	105,790	0.2727	2.700	2.700	2.800	2.700	2.850	38,800	2.7265	-1.82%
2019-12-11	0	0.275	0.275	0.290	0.275	0.285	110,000	31,250	0.2841	2.750	2.750	2.900	2.750	2.850	11,000	2.8409	-3.51%
2019-12-10	0	0.285	0.275	0.285	0.270	0.285	102,000	29,040	0.2847	2.850	2.750	2.850	2.700	2.850	10,200	2.8471	0.00%
2019-12-09	0	0.285	0.275	0.285	0.285	0.285	2,000	570	0.2850	2.850	2.750	2.850	2.850	2.850	200	2.8500	1.79%
2019-12-06	0	0.280	0.275	0.285	0.275	0.290	288,000	80,460	0.2794	2.800	2.750	2.850	2.750	2.900	28,800	2.7938	-1.75%
2019-12-05	0	0.285	0.280	0.290	0.275	0.290	260,000	75,040	0.2886	2.850	2.800	2.900	2.750	2.900	26,000	2.8862	3.64%
2019-12-04	0	0.275	0.270	0.275	-	-	0	0	-	2.750	2.700	2.750	-	-	0	-	0.00%
2019-12-03	0	0.275	0.270	0.275	0.270	0.275	722,000	195,310	0.2705	2.750	2.700	2.750	2.700	2.750	72,200	2.7051	-3.51%
2019-12-02	0	0.285	0.280	0.290	0.285	0.290	186,000	53,190	0.2860	2.850	2.800	2.900	2.850	2.900	18,600	2.8597	-1.72%
2019-11-29	0	0.290	0.285	0.295	-	-	0	0	-	2.900	2.850	2.950	-	-	0	-	0.00%
2019-11-28	0	0.290	0.285	0.290	0.275	0.300	320,004	90,881	0.2840	2.900	2.850	2.900	2.750	3.000	32,000	2.8400	0.00%
2019-11-27	0	0.290	0.285	0.290	0.290	0.290	20,200	5,854	0.2898	2.900	2.850	2.900	2.900	2.900	2,020	2.8980	1.75%
2019-11-26	0	0.285	0.285	0.300	0.285	0.285	28,000	8,040	0.2871	2.850	2.850	3.000	2.850	2.850	2,800	2.8714	-3.39%
2019-11-25	0	0.295	0.285	0.295	0.285	0.300	86,000	25,240	0.2935	2.950	2.850	2.950	2.850	3.000	8,600	2.9349	3.51%
2019-11-22	0	0.285	0.285	0.305	0.285	0.290	250,000	71,370	0.2855	2.850	2.850	3.050	2.850	2.900	25,000	2.8548	-1.72%
2019-11-21	0	0.290	0.290	0.295	0.290	0.290	156,000	45,240	0.2900	2.900	2.900	2.950	2.900	2.900	15,600	2.9000	0.00%
2019-11-20	0	0.290	0.295	0.300	0.290	0.295	470,000	136,730	0.2909	2.900	2.950	3.000	2.900	2.950	47,000	2.9091	0.00%
2019-11-19	0	0.290	0.290	0.295	0.290	0.290	10,000	2,900	0.2900	2.900	2.900	2.950	2.900	2.900	1,000	2.9000	-4.92%
2019-11-18	0	0.305	0.285	0.305	0.300	0.310	56,000	16,830	0.3005	3.050	2.850	3.050	3.000	3.100	5,600	3.0054	1.67%
2019-11-15	0	0.300	0.300	0.305	0.290	0.305	898,000	265,600	0.2958	3.000	3.000	3.050	2.900	3.050	89,800	2.9577	-3.23%
2019-11-14	0	0.310	0.305	0.315	0.290	0.315	286,000	86,090	0.3010	3.100	3.050	3.150	2.900	3.150	28,600	3.0101	3.33%
2019-11-13	0	0.300	0.295	0.300	0.295	0.325	542,500	165,920	0.3058	3.000	2.950	3.000	2.950	3.250	54,250	3.0584	-7.69%
2019-11-12	0	0.325	0.310	0.325	0.310	0.330	158,000	50,950	0.3225	3.250	3.100	3.250	3.100	3.300	15,800	3.2247	1.56%
2019-11-11	0	0.320	0.320	0.330	0.320	0.350	362,000	117,400	0.3243	3.200	3.200	3.300	3.200	3.500	36,200	3.2431	-3.03%
2019-11-08	0	0.330	0.330	0.350	0.325	0.355	1,272,000	431,040	0.3389	3.300	3.300	3.500	3.250	3.550	127,200	3.3887	-7.04%
2019-11-07	0	0.355	0.350	0.360	0.350	0.360	272,000	96,650	0.3553	3.550	3.500	3.600	3.500	3.600	27,200	3.5533	-2.74%
2019-11-06	0	0.365	0.360	0.365	0.355	0.370	276,970	100,059	0.3613	3.650	3.600	3.650	3.550	3.700	27,697	3.6126	2.82%
2019-11-05	0	0.355	0.355	0.360	0.355	0.370	1,318,000	472,660	0.3586	3.550	3.550	3.600	3.550	3.700	131,800	3.5862	-2.74%
2019-11-04	0	0.365	0.360	0.375	0.355	0.380	4,436,000	1,588,740	0.3581	3.650	3.600	3.750	3.550	3.800	443,600	3.5815	-2.67%
2019-11-01	0	0.375	0.360	0.375	0.360	0.390	2,070,000	774,320	0.3741	3.750	3.600	3.750	3.600	3.900	207,000	3.7407	-1.32%
2019-10-31	0	0.380	0.380	0.385	0.330	0.385	15,968,000	5,700,180	0.3570	3.800	3.800	3.850	3.300	3.850	1,596,800	3.5698	13.43%
2019-10-30	0	0.335	0.325	0.335	0.310	0.360	1,794,000	594,940	0.3316	3.350	3.250	3.350	3.100	3.600	179,400	3.3163	9.84%
2019-10-29	0	0.305	0.305	0.320	0.305	0.320	420,000	130,970	0.3118	3.050	3.050	3.200	3.050	3.200	42,000	3.1183	0.00%
2019-10-28	0	0.305	0.300	0.305	0.305	0.330	1,076,000	338,650	0.3147	3.050	3.000	3.050	3.050	3.300	107,600	3.1473	0.00%
2019-10-25	0	0.305	0.300	0.305	0.275	0.305	12,214,000	3,478,980	0.2848	3.050	3.000	3.050	2.750	3.050	1,221,400	2.8484	8.93%
2019-10-24	0	0.280	0.280	0.285	0.280	0.285	12,590,000	3,525,250	0.2800	2.800	2.800	2.850	2.800	2.850	1,259,000	2.8000	0.00%
2019-10-23	0	0.280	0.280	0.285	0.280	0.295	12,316,146	3,469,786	0.2817	2.800	2.800	2.850	2.800	2.950	1,231,615	2.8173	0.00%
2019-10-22	0	0.280	0.275	0.280	0.270	0.310	13,752,000	3,924,410	0.2854	2.800	2.750	2.800	2.700	3.100	1,375,200	2.8537	-9.68%
2019-10-21	0	0.310	0.305	0.310	0.300	0.310	156,000	47,730	0.3060	3.100	3.050	3.100	3.000	3.100	15,600	3.0596	-1.59%
2019-10-18	0	0.315	0.305	0.315	0.305	0.320	104,000	32,250	0.3101	3.150	3.050	3.150	3.050	3.200	10,400	3.1010	1.61%
2019-10-17	0	0.310	0.305	0.315	0.305	0.315	398,000	122,660	0.3082	3.100	3.050	3.150	3.050	3.150	39,800	3.0819	0.00%
2019-10-16	0	0.310	0.290	0.310	0.295	0.310	186,400	55,700	0.2988	3.100	2.900	3.100	2.950	3.100	18,640	2.9882	3.33%
2019-10-15	0	0.300	0.295	0.305	0.290	0.300	84,000	24,960	0.2971	3.000	2.950	3.050	2.900	3.000	8,400	2.9714	1.69%
2019-10-14	0	0.295	0.290	0.295	0.290	0.305	66,000	19,670	0.2980	2.950	2.900	2.950	2.900	3.050	6,600	2.9803	0.00%
2019-10-11	0	0.295	0.290	0.300	0.285	0.295	122,000	35,420	0.2903	2.950	2.900	3.000	2.850	2.950	12,200	2.9033	1.72%
2019-10-10	0	0.290	0.285	0.295	0.285	0.290	1,016,000	293,940	0.2893	2.900	2.850	2.950	2.850	2.900	101,600	2.8931	0.00%
2019-10-09	0	0.290	0.290	0.300	0.280	0.295	674,000	193,950	0.2878	2.900	2.900	3.000	2.800	2.950	67,400	2.8776	-1.69%
2019-10-08	0	0.295	0.290	0.295	0.285	0.315	2,058,004	604,601	0.2938	2.950	2.900	2.950	2.850	3.150	205,800	2.9378	0.00%
2019-10-04	0	0.295	0.295	0.305	0.295	0.450	14,076,000	4,745,740	0.3372	2.950	2.950	3.050	2.950	4.500	1,407,600	3.3715	-1.67%
2019-10-03	0	0.300	0.290	0.305	0.290	0.315	354,000	106,330	0.3004	3.000	2.900	3.050	2.900	3.150	35,400	3.0037	0.00%
2019-10-02	0	0.300	0.300	0.305	0.290	0.305	647,650	194,095	0.2997	3.000	3.000	3.050	2.900	3.050	64,765	2.9969	0.00%
2019-09-30	0	0.300	0.300	0.310	0.300	0.350	1,988,018	626,915	0.3153	3.000	3.000	3.100	3.000	3.500	198,802	3.1535	1.69%
2019-09-27	0	0.295	0.285	0.295	0.285	0.295	446,020	129,145	0.2895	2.950	2.850	2.950	2.850	2.950	44,602	2.8955	5.36%
2019-09-26	0	0.280	0.280	0.300	-	-	0	0	-	2.800	2.800	3.000	-	-	0	-	0.00%
2019-09-25	0	0.280	0.280	0.290	0.280	0.290	220,600	62,582	0.2837	2.800	2.800	2.900	2.800	2.900	22,060	2.8369	-9.68%
2019-09-24	0	0.310	0.280	0.310	0.305	0.310	100,000	30,580	0.3058	3.100	2.800	3.100	3.050	3.100	10,000	3.0580	5.08%
2019-09-23	0	0.295	0.285	0.295	0.285	0.310	94,000	27,650	0.2941	2.950	2.850	2.950	2.850	3.100	9,400	2.9415	-4.84%
2019-09-20	0	0.310	0.295	0.310	0.305	0.310	56,000	17,150	0.3063	3.100	2.950	3.100	3.050	3.100	5,600	3.0625	3.33%
2019-09-19	0	0.300	0.295	0.310	-	-	0	0	-	3.000	2.950	3.100	-	-	0	-	0.00%
2019-09-18	0	0.300	0.295	0.305	-	-	0	0	-	3.000	2.950	3.050	-	-	0	-	0.00%
2019-09-17	0	0.300	0.285	0.310	0.300	0.300	36,800	11,016	0.2993	3.000	2.850	3.100	3.000	3.000	3,680	2.9935	-3.23%
2019-09-16	0	0.310	0.285	0.310	0.290	0.310	132,000	38,680	0.2930	3.100	2.850	3.100	2.900	3.100	13,200	2.9303	8.14%
2019-09-13	0	0.300	0.290	0.305	0.295	0.300	110,000	32,610	0.2965	2.867	2.771	2.914	2.819	2.867	11,512	2.8328	1.69%
2019-09-12	0	0.295	0.290	0.305	0.295	0.295	110,000	32,450	0.2950	2.819	2.771	2.914	2.819	2.819	11,512	2.8189	0.00%
2019-09-11	0	0.295	0.295	0.320	0.295	0.295	8,000	2,360	0.2950	2.819	2.819	3.058	2.819	2.819	837	2.8189	-3.28%
2019-09-10	0	0.305	0.295	0.325	0.300	0.305	182,200	54,906	0.3014	2.914	2.819	3.106	2.867	2.914	19,067	2.8796	3.39%
2019-09-09	0	0.295	0.295	0.320	0.290	0.290	2,500	715	0.2860	2.819	2.819	3.058	2.771	2.771	262	2.7329	-9.23%
2019-09-06	0	0.325	0.290	0.325	0.295	0.325	105,040	31,986	0.3045	3.106	2.771	3.106	2.819	3.106	10,993	2.9098	10.17%
2019-09-05	0	0.295	0.290	0.300	0.295	0.300	80,000	23,750	0.2969	2.819	2.771	2.867	2.819	2.867	8,372	2.8368	-1.67%
2019-09-04	0	0.300	0.290	0.300	0.300	0.300	64,000	19,200	0.3000	2.867	2.771	2.867	2.867	2.867	6,698	2.8667	3.45%
2019-09-03	0	0.290	0.290	0.295	0.290	0.290	64,000	18,560	0.2900	2.771	2.771	2.819	2.771	2.771	6,698	2.7711	-1.69%
2019-09-02	0	0.295	0.280	0.325	-	-	0	0	-	2.819	2.676	3.106	-	-	0	-	0.00%
2019-08-30	0	0.295	0.280	0.320	-	-	951	266	0.2797	2.819	2.676	3.058	-	-	100	2.6727	0.00%
2019-08-29	0	0.295	0.285	0.320	0.295	0.300	84,000	25,000	0.2976	2.819	2.723	3.058	2.819	2.867	8,791	2.8439	0.00%
2019-08-28	0	0.295	0.295	0.320	-	-	0	0	-	2.819	2.819	3.058	-	-	0	-	0.00%
2019-08-27	0	0.295	0.295	0.325	-	-	1	0	-	2.819	2.819	3.106	-	-	0	-	0.00%
2019-08-26	0	0.295	0.295	0.320	0.290	0.290	36,000	10,440	0.2900	2.819	2.819	3.058	2.771	2.771	3,767	2.7711	-1.67%
2019-08-23	0	0.300	0.300	0.325	0.295	0.315	64,000	19,960	0.3119	2.867	2.867	3.106	2.819	3.010	6,698	2.9801	-7.69%
2019-08-22	0	0.325	0.295	0.345	0.290	0.325	144,000	43,960	0.3053	3.106	2.819	3.297	2.771	3.106	15,070	2.9171	3.17%
2019-08-21	0	0.315	0.295	0.315	0.315	0.315	80,000	25,200	0.3150	3.010	2.819	3.010	3.010	3.010	8,372	3.0100	0.00%
2019-08-20	0	0.315	0.295	0.320	-	-	0	0	-	3.010	2.819	3.058	-	-	0	-	0.00%
2019-08-19	0	0.315	0.295	0.315	0.295	0.315	158,800	47,234	0.2974	3.010	2.819	3.010	2.819	3.010	16,619	2.8422	5.00%
2019-08-16	0	0.300	0.285	0.300	0.285	0.300	38,000	10,860	0.2858	2.867	2.723	2.867	2.723	2.867	3,977	2.7309	0.00%
2019-08-15	0	0.300	0.285	0.300	-	-	0	0	-	2.867	2.723	2.867	-	-	0	-	0.00%
2019-08-14	0	0.300	0.285	0.300	0.285	0.300	82,000	23,690	0.2889	2.867	2.723	2.867	2.723	2.867	8,581	2.7606	-3.23%
2019-08-13	0	0.310	0.290	0.310	-	-	0	0	-	2.962	2.771	2.962	-	-	0	-	0.00%
2019-08-12	0	0.310	0.290	0.310	0.290	0.315	170,000	50,230	0.2955	2.962	2.771	2.962	2.771	3.010	17,791	2.8234	1.64%
2019-08-09	0	0.305	0.295	0.305	-	-	0	0	-	2.914	2.819	2.914	-	-	0	-	0.00%
2019-08-08	0	0.305	0.295	0.305	0.290	0.305	152,000	44,910	0.2955	2.914	2.819	2.914	2.771	2.914	15,907	2.8233	5.17%
2019-08-07	0	0.290	0.285	0.295	-	-	0	0	-	2.771	2.723	2.819	-	-	0	-	0.00%
2019-08-06	0	0.290	0.285	0.290	0.290	0.290	240,000	69,600	0.2900	2.771	2.723	2.771	2.771	2.771	25,116	2.7711	0.00%
2019-08-05	0	0.290	0.290	0.305	0.290	0.290	40,000	11,600	0.2900	2.771	2.771	2.914	2.771	2.771	4,186	2.7711	-6.45%
2019-08-02	0	0.310	0.290	0.310	-	-	120	32	0.2667	2.962	2.771	2.962	-	-	13	2.5481	0.00%
2019-08-01	0	0.310	0.290	0.310	-	-	0	0	-	2.962	2.771	2.962	-	-	0	-	0.00%
2019-07-31	0	0.310	0.285	0.310	0.305	0.310	142,000	43,820	0.3086	2.962	2.723	2.962	2.914	2.962	14,860	2.9488	5.08%
2019-07-30	0	0.295	0.290	0.305	-	-	0	0	-	2.819	2.771	2.914	-	-	0	-	0.00%
2019-07-29	0	0.295	0.295	0.305	0.295	0.310	48,000	14,390	0.2998	2.819	2.819	2.914	2.819	2.962	5,023	2.8647	0.00%
2019-07-26	0	0.295	0.295	0.310	0.295	0.300	60,000	17,900	0.2983	2.819	2.819	2.962	2.819	2.867	6,279	2.8507	-7.81%
2019-07-25	0	0.320	0.305	0.320	0.320	0.320	60,000	19,200	0.3200	3.058	2.914	3.058	3.058	3.058	6,279	3.0578	8.47%
2019-07-24	0	0.295	0.295	0.310	0.295	0.315	54,000	16,000	0.2963	2.819	2.819	2.962	2.819	3.010	5,651	2.8313	0.00%
2019-07-23	0	0.295	0.295	0.320	0.295	0.325	252,000	76,830	0.3049	2.819	2.819	3.058	2.819	3.106	26,372	2.9133	-3.28%
2019-07-22	0	0.305	0.305	0.310	0.305	0.310	112,000	34,360	0.3068	2.914	2.914	2.962	2.914	2.962	11,721	2.9315	0.00%
2019-07-19	0	0.305	0.305	0.310	0.305	0.325	1,376,000	430,530	0.3129	2.914	2.914	2.962	2.914	3.106	144,000	2.9898	-6.15%
2019-07-18	0	0.325	0.325	0.335	0.320	0.320	50,000	16,000	0.3200	3.106	3.106	3.201	3.058	3.058	5,233	3.0578	1.56%
2019-07-17	0	0.320	0.320	0.335	0.320	0.320	100,000	32,000	0.3200	3.058	3.058	3.201	3.058	3.058	10,465	3.0578	0.00%
2019-07-16	0	0.320	0.320	0.330	0.320	0.325	24,000	7,780	0.3242	3.058	3.058	3.153	3.058	3.106	2,512	3.0976	0.00%
2019-07-15	0	0.320	0.320	0.335	0.320	0.320	5,301	1,670	0.3150	3.058	3.058	3.201	3.058	3.058	555	3.0103	0.00%
2019-07-12	0	0.320	0.320	0.330	0.320	0.330	58,500	18,840	0.3221	3.058	3.058	3.153	3.058	3.153	6,122	3.0774	0.00%
2019-07-11	0	0.320	0.320	0.335	0.320	0.335	84,000	26,940	0.3207	3.058	3.058	3.201	3.058	3.201	8,791	3.0646	0.00%
2019-07-10	0	0.320	0.320	0.335	0.320	0.335	96,000	30,980	0.3227	3.058	3.058	3.201	3.058	3.201	10,047	3.0837	0.00%
2019-07-09	0	0.320	0.320	0.330	0.320	0.325	30,000	9,700	0.3233	3.058	3.058	3.153	3.058	3.106	3,140	3.0896	1.59%
2019-07-08	0	0.315	0.315	0.330	0.315	0.325	132,000	42,240	0.3200	3.010	3.010	3.153	3.010	3.106	13,814	3.0578	0.00%
2019-07-05	0	0.315	0.315	0.330	0.315	0.325	80,000	25,550	0.3194	3.010	3.010	3.153	3.010	3.106	8,372	3.0518	0.00%
2019-07-04	0	0.315	0.315	0.320	0.315	0.320	180,000	57,520	0.3196	3.010	3.010	3.058	3.010	3.058	18,837	3.0535	0.00%
2019-07-03	0	0.315	0.315	0.320	0.315	0.320	50,000	15,800	0.3160	3.010	3.010	3.058	3.010	3.058	5,233	3.0196	0.00%
2019-07-02	0	0.315	0.315	0.320	0.315	0.330	122,000	38,980	0.3195	3.010	3.010	3.058	3.010	3.153	12,767	3.0531	-1.56%
2019-06-28	0	0.320	0.320	0.340	0.320	0.340	254,000	85,040	0.3348	3.058	3.058	3.249	3.058	3.249	26,581	3.1992	0.00%
2019-06-27	0	0.320	0.320	0.330	0.315	0.340	208,000	68,360	0.3287	3.058	3.058	3.153	3.010	3.249	21,767	3.1405	1.59%
2019-06-26	0	0.315	0.315	0.335	0.315	0.325	428,000	136,740	0.3195	3.010	3.010	3.201	3.010	3.106	44,791	3.0529	-1.56%
2019-06-25	0	0.320	0.320	0.325	0.315	0.345	260,000	84,300	0.3242	3.058	3.058	3.106	3.010	3.297	27,209	3.0982	3.23%
2019-06-24	0	0.310	0.310	0.315	0.310	0.315	74,000	23,260	0.3143	2.962	2.962	3.010	2.962	3.010	7,744	3.0035	0.00%
2019-06-21	0	0.310	0.310	0.315	0.310	0.315	44,000	13,660	0.3105	2.962	2.962	3.010	2.962	3.010	4,605	2.9666	-3.12%
2019-06-20	0	0.320	0.320	0.325	0.315	0.320	60,000	19,100	0.3183	3.058	3.058	3.106	3.010	3.058	6,279	3.0419	0.00%
2019-06-19	0	0.320	0.320	0.325	0.305	0.350	552,000	180,990	0.3279	3.058	3.058	3.106	2.914	3.344	57,767	3.1331	4.92%
2019-06-18	0	0.305	0.300	0.305	-	-	0	0	-	2.914	2.867	2.914	-	-	0	-	0.00%
2019-06-17	0	0.305	0.305	0.310	0.290	0.350	110,000	34,190	0.3108	2.914	2.914	2.962	2.771	3.344	11,512	2.9700	0.00%
2019-06-14	0	0.305	0.295	0.305	0.300	0.320	14,000	4,240	0.3029	2.914	2.819	2.914	2.867	3.058	1,465	2.8940	0.00%
2019-06-13	0	0.305	0.305	0.310	0.300	0.310	76,000	22,920	0.3016	2.914	2.914	2.962	2.867	2.962	7,953	2.8818	0.00%
2019-06-12	0	0.305	0.300	0.305	0.305	0.330	94,000	28,760	0.3060	2.914	2.867	2.914	2.914	3.153	9,837	2.9236	-1.61%
2019-06-11	0	0.310	0.305	0.310	0.310	0.320	82,000	25,440	0.3102	2.962	2.914	2.962	2.962	3.058	8,581	2.9646	0.00%
2019-06-10	0	0.310	0.310	0.315	0.300	0.380	462,000	145,790	0.3156	2.962	2.962	3.010	2.867	3.631	48,349	3.0154	-1.59%
2019-06-06	0	0.315	0.315	0.320	0.315	0.325	44,000	13,900	0.3159	3.010	3.010	3.058	3.010	3.106	4,605	3.0187	-3.08%
2019-06-05	0	0.325	0.320	0.330	0.320	0.365	142,000	46,020	0.3241	3.106	3.058	3.153	3.058	3.488	14,860	3.0968	-2.99%
2019-06-04	0	0.335	0.335	0.345	0.330	0.440	466,000	164,730	0.3535	3.201	3.201	3.297	3.153	4.204	48,767	3.3779	-10.67%
2019-06-03	0	0.375	0.375	0.395	0.340	0.425	538,000	210,640	0.3915	3.583	3.583	3.774	3.249	4.061	56,302	3.7412	10.29%
2019-05-31	0	0.340	0.340	0.345	0.310	0.375	352,000	120,180	0.3414	3.249	3.249	3.297	2.962	3.583	36,837	3.2625	3.03%
2019-05-30	0	0.330	0.330	0.335	0.330	0.335	64,000	21,300	0.3328	3.153	3.153	3.201	3.153	3.201	6,698	3.1802	-1.49%
2019-05-29	0	0.335	0.335	0.340	0.335	0.340	88,000	29,860	0.3393	3.201	3.201	3.249	3.201	3.249	9,209	3.2424	-1.47%
2019-05-28	0	0.340	0.340	0.355	0.340	0.350	192,000	66,420	0.3459	3.249	3.249	3.392	3.249	3.344	20,093	3.3056	-2.86%
2019-05-27	0	0.350	0.350	0.380	0.340	0.350	50,000	17,320	0.3464	3.344	3.344	3.631	3.249	3.344	5,233	3.3100	2.94%
2019-05-24	0	0.340	0.340	0.350	0.305	0.355	394,000	136,050	0.3453	3.249	3.249	3.344	2.914	3.392	41,233	3.2996	0.00%
2019-05-23	0	0.340	0.330	0.355	0.340	0.370	620,000	218,330	0.3521	3.249	3.153	3.392	3.249	3.536	64,884	3.3649	-8.11%
2019-05-22	0	0.370	0.370	0.390	0.365	0.400	934,000	358,470	0.3838	3.536	3.536	3.727	3.488	3.822	97,744	3.6674	-7.50%
2019-05-21	0	0.400	0.400	0.415	0.390	0.425	112,000	45,860	0.4095	3.822	3.822	3.966	3.727	4.061	11,721	3.9127	-2.44%
2019-05-20	0	0.410	0.410	0.415	0.390	0.410	88,000	35,440	0.4027	3.918	3.918	3.966	3.727	3.918	9,209	3.8483	0.00%
2019-05-17	0	0.410	0.410	0.430	0.410	0.425	64,000	27,020	0.4222	3.918	3.918	4.109	3.918	4.061	6,698	4.0342	-2.38%
2019-05-16	0	0.420	0.420	0.435	0.415	0.425	116,000	48,870	0.4213	4.013	4.013	4.157	3.966	4.061	12,140	4.0257	2.44%
2019-05-15	0	0.410	0.410	0.440	0.400	0.460	156,000	66,710	0.4276	3.918	3.918	4.204	3.822	4.396	16,326	4.0862	-5.75%
2019-05-14	0	0.435	0.435	0.470	0.430	0.470	136,000	60,790	0.4470	4.157	4.157	4.491	4.109	4.491	14,233	4.2712	-4.40%
2019-05-10	0	0.455	0.455	0.480	0.450	0.475	340,000	158,970	0.4676	4.348	4.348	4.587	4.300	4.539	35,581	4.4678	-2.15%
2019-05-09	0	0.465	0.465	0.470	0.455	0.470	292,000	134,440	0.4604	4.443	4.443	4.491	4.348	4.491	30,558	4.3995	0.00%
2019-05-08	0	0.465	0.465	0.470	0.460	0.480	142,000	65,900	0.4641	4.443	4.443	4.491	4.396	4.587	14,860	4.4346	-4.12%
2019-05-07	0	0.485	0.485	0.490	0.475	0.495	76,000	36,540	0.4808	4.634	4.634	4.682	4.539	4.730	7,953	4.5942	-2.02%
2019-05-06	0	0.495	0.485	0.495	0.490	0.495	52,000	25,490	0.4902	4.730	4.634	4.730	4.682	4.730	5,442	4.6841	1.02%
2019-05-03	0	0.490	0.490	0.500	0.485	0.510	82,000	40,440	0.4932	4.682	4.682	4.778	4.634	4.873	8,581	4.7125	0.00%
2019-05-02	0	0.490	0.480	0.495	-	-	0	0	-	4.682	4.587	4.730	-	-	0	-	0.00%
2019-04-30	0	0.490	0.490	0.495	0.490	0.500	228,000	112,210	0.4921	4.682	4.682	4.730	4.682	4.778	23,860	4.7028	-1.01%
2019-04-29	0	0.495	0.495	0.510	0.495	0.520	248,000	124,850	0.5034	4.730	4.730	4.873	4.730	4.969	25,953	4.8105	-2.94%
2019-04-26	0	0.510	0.510	0.530	0.510	0.530	394,000	204,680	0.5195	4.873	4.873	5.064	4.873	5.064	41,233	4.9640	-1.92%
2019-04-25	0	0.520	0.520	0.560	0.520	0.550	170,000	89,740	0.5279	4.969	4.969	5.351	4.969	5.256	17,791	5.0442	-1.89%
2019-04-24	0	0.530	0.520	0.550	0.520	0.580	80,000	43,720	0.5465	5.064	4.969	5.256	4.969	5.542	8,372	5.2221	-7.02%
2019-04-23	0	0.570	0.580	0.590	0.540	0.600	642,000	354,520	0.5522	5.447	5.542	5.638	5.160	5.733	67,186	5.2767	-1.72%
2019-04-18	0	0.580	0.570	0.600	0.550	0.580	228,000	127,080	0.5574	5.542	5.447	5.733	5.256	5.542	23,860	5.3260	3.57%
2019-04-17	0	0.560	0.560	0.570	0.550	0.610	656,000	380,980	0.5808	5.351	5.351	5.447	5.256	5.829	68,651	5.5495	1.82%
2019-04-16	0	0.550	0.550	0.560	0.550	0.580	208,284	116,327	0.5585	5.256	5.256	5.351	5.256	5.542	21,797	5.3368	-1.79%
2019-04-15	0	0.560	0.540	0.560	0.540	0.560	416,000	227,620	0.5472	5.351	5.160	5.351	5.160	5.351	43,535	5.2285	3.70%
2019-04-12	0	0.540	0.540	0.550	0.530	0.540	234,000	124,840	0.5335	5.160	5.160	5.256	5.064	5.160	24,488	5.0979	3.85%
2019-04-11	0	0.520	0.510	0.530	0.495	0.550	2,768,000	1,420,350	0.5131	4.969	4.873	5.064	4.730	5.256	289,674	4.9033	-7.14%
2019-04-10	0	0.560	0.560	0.580	0.560	0.600	636,000	365,800	0.5752	5.351	5.351	5.542	5.351	5.733	66,558	5.4959	-8.20%
2019-04-09	0	0.610	0.590	0.610	0.580	0.620	386,000	231,540	0.5998	5.829	5.638	5.829	5.542	5.924	40,395	5.7318	-3.17%
2019-04-08	0	0.630	0.600	0.630	0.590	0.630	110,000	68,360	0.6215	6.020	5.733	6.020	5.638	6.020	11,512	5.9383	5.00%
2019-04-04	0	0.600	0.590	0.600	0.600	0.640	88,000	54,080	0.6145	5.733	5.638	5.733	5.733	6.116	9,209	5.8723	-3.23%
2019-04-03	0	0.620	0.590	0.620	0.600	0.620	42,000	25,240	0.6010	5.924	5.638	5.924	5.733	5.924	4,395	5.7424	0.00%
2019-04-02	0	0.620	0.580	0.620	0.590	0.620	64,000	39,060	0.6103	5.924	5.542	5.924	5.638	5.924	6,698	5.8319	5.08%
2019-04-01	0	0.590	0.580	0.600	0.600	0.600	66,000	39,600	0.6000	5.638	5.542	5.733	5.733	5.733	6,907	5.7333	3.51%
2019-03-29	0	0.570	0.560	0.600	0.560	0.600	380,100	213,512	0.5617	5.447	5.351	5.733	5.351	5.733	39,778	5.3676	1.79%
2019-03-28	0	0.560	0.560	0.610	0.560	0.610	232,000	131,120	0.5652	5.351	5.351	5.829	5.351	5.829	24,279	5.4005	-3.45%
2019-03-27	0	0.580	0.570	0.600	0.580	0.600	30,000	17,680	0.5893	5.542	5.447	5.733	5.542	5.733	3,140	5.6314	-7.94%
2019-03-26	0	0.630	0.580	0.630	0.600	0.630	74,000	44,520	0.6016	6.020	5.542	6.020	5.733	6.020	7,744	5.7488	5.00%
2019-03-25	0	0.600	0.580	0.610	0.590	0.600	122,000	72,160	0.5915	5.733	5.542	5.829	5.638	5.733	12,767	5.6519	1.69%
2019-03-22	0	0.590	0.590	0.600	0.570	0.590	28,000	16,400	0.5857	5.638	5.638	5.733	5.447	5.638	2,930	5.5968	0.00%
2019-03-21	0	0.590	0.590	0.600	0.570	0.600	480,000	279,040	0.5813	5.638	5.638	5.733	5.447	5.733	50,233	5.5550	0.00%
2019-03-20	0	0.590	0.580	0.610	0.590	0.610	198,000	116,860	0.5902	5.638	5.542	5.829	5.638	5.829	20,721	5.6397	0.00%
2019-03-19	0	0.590	0.580	0.620	0.590	0.620	298,000	175,880	0.5902	5.638	5.542	5.924	5.638	5.924	31,186	5.6397	-4.84%
2019-03-18	0	0.620	0.600	0.620	0.580	0.630	64,000	38,940	0.6084	5.924	5.733	5.924	5.542	6.020	6,698	5.8140	3.33%
2019-03-15	0	0.600	0.580	0.610	0.580	0.620	350,000	208,160	0.5947	5.733	5.542	5.829	5.542	5.924	36,628	5.6831	0.00%
2019-03-14	0	0.600	0.600	0.620	0.590	0.640	308,000	185,840	0.6034	5.733	5.733	5.924	5.638	6.116	32,233	5.7656	-6.25%
2019-03-13	0	0.640	0.610	0.640	0.600	0.640	94,000	58,080	0.6179	6.116	5.829	6.116	5.733	6.116	9,837	5.9041	0.00%
2019-03-12	0	0.640	0.620	0.640	0.630	0.660	360,000	229,760	0.6382	6.116	5.924	6.116	6.020	6.307	37,674	6.0986	8.47%
2019-03-11	0	0.590	0.590	0.630	0.590	0.590	46,000	27,140	0.5900	5.638	5.638	6.020	5.638	5.638	4,814	5.6378	0.00%
2019-03-08	0	0.590	0.570	0.630	0.590	0.630	12,000	7,160	0.5967	5.638	5.447	6.020	5.638	6.020	1,256	5.7015	0.00%
2019-03-07	0	0.590	0.580	0.630	-	-	0	0	-	5.638	5.542	6.020	-	-	0	-	0.00%
2019-03-06	0	0.590	0.590	0.610	0.590	0.610	148,000	87,940	0.5942	5.638	5.638	5.829	5.638	5.829	15,488	5.6778	-3.28%
2019-03-05	0	0.610	0.600	0.610	0.600	0.620	386,000	234,300	0.6070	5.829	5.733	5.829	5.733	5.924	40,395	5.8002	-3.17%
2019-03-04	0	0.630	0.620	0.630	0.620	0.650	158,000	99,680	0.6309	6.020	5.924	6.020	5.924	6.211	16,535	6.0285	3.28%
2019-03-01	0	0.610	0.610	0.630	0.600	0.630	172,000	104,120	0.6053	5.829	5.829	6.020	5.733	6.020	18,000	5.7844	-3.17%
2019-02-28	0	0.630	0.610	0.630	0.630	0.640	18,000	11,360	0.6311	6.020	5.829	6.020	6.020	6.116	1,884	6.0306	-1.56%
2019-02-27	0	0.640	0.610	0.640	0.640	0.650	10,000	6,460	0.6460	6.116	5.829	6.116	6.116	6.211	1,047	6.1729	1.59%
2019-02-26	0	0.630	0.620	0.650	0.620	0.670	38,000	24,020	0.6321	6.020	5.924	6.211	5.924	6.402	3,977	6.0401	-1.56%
2019-02-25	0	0.640	0.640	0.660	0.630	0.680	248,000	159,000	0.6411	6.116	6.116	6.307	6.020	6.498	25,953	6.1263	0.00%
2019-02-22	0	0.640	0.640	0.660	0.600	0.690	150,000	96,800	0.6453	6.116	6.116	6.307	5.733	6.593	15,698	6.1665	4.92%
2019-02-21	0	0.610	0.600	0.610	0.570	0.640	60,000	35,860	0.5977	5.829	5.733	5.829	5.447	6.116	6,279	5.7110	0.00%
2019-02-20	0	0.610	0.580	0.610	0.580	0.640	516,000	316,860	0.6141	5.829	5.542	5.829	5.542	6.116	54,000	5.8678	-6.15%
2019-02-19	0	0.650	0.630	0.650	0.630	0.680	462,000	298,560	0.6462	6.211	6.020	6.211	6.020	6.498	48,349	6.1751	-1.52%
2019-02-18	0	0.660	0.650	0.660	0.650	0.690	26,000	17,080	0.6569	6.307	6.211	6.307	6.211	6.593	2,721	6.2773	1.54%
2019-02-15	0	0.650	0.640	0.650	0.630	0.680	292,000	187,260	0.6413	6.211	6.116	6.211	6.020	6.498	30,558	6.1280	0.00%
2019-02-14	0	0.650	0.650	0.660	0.650	0.690	162,000	107,300	0.6623	6.211	6.211	6.307	6.211	6.593	16,953	6.3291	3.17%
2019-02-13	0	0.630	0.630	0.650	0.610	0.650	178,000	112,980	0.6347	6.020	6.020	6.211	5.829	6.211	18,628	6.0651	0.00%
2019-02-12	0	0.630	0.600	0.630	0.630	0.640	146,000	93,380	0.6396	6.020	5.733	6.020	6.020	6.116	15,279	6.1116	-1.56%
2019-02-11	0	0.640	0.630	0.640	0.610	0.660	472,006	294,144	0.6232	6.116	6.020	6.116	5.829	6.307	49,396	5.9548	4.92%
2019-02-08	0	0.610	0.610	0.630	0.570	0.650	1,128,000	690,440	0.6121	5.829	5.829	6.020	5.447	6.211	118,047	5.8489	10.91%
2019-02-04	0	0.550	0.550	0.580	0.550	0.590	116,000	67,040	0.5779	5.256	5.256	5.542	5.256	5.638	12,140	5.5225	-3.51%
2019-02-01	0	0.570	0.540	0.580	0.530	0.570	146,000	81,280	0.5567	5.447	5.160	5.542	5.064	5.447	15,279	5.3197	7.55%
2019-01-31	0	0.530	0.520	0.550	0.500	0.590	410,000	221,260	0.5397	5.064	4.969	5.256	4.778	5.638	42,907	5.1567	0.00%
2019-01-30	0	0.530	0.530	0.560	0.530	0.570	552,000	305,240	0.5530	5.064	5.064	5.351	5.064	5.447	57,767	5.2839	1.92%
2019-01-29	0	0.520	0.520	0.550	0.510	0.560	210,000	111,180	0.5294	4.969	4.969	5.256	4.873	5.351	21,977	5.0590	-5.45%
2019-01-28	0	0.550	0.500	0.550	-	-	0	0	-	5.256	4.778	5.256	-	-	0	-	0.00%
2019-01-25	0	0.550	0.500	0.550	-	-	0	0	-	5.256	4.778	5.256	-	-	0	-	0.00%
2019-01-24	0	0.550	0.500	0.550	-	-	962	529	0.5499	5.256	4.778	5.256	-	-	101	5.2546	0.00%
2019-01-23	0	0.550	0.490	0.550	0.495	0.550	114,000	57,260	0.5023	5.256	4.682	5.256	4.730	5.256	11,930	4.7996	10.00%
2019-01-22	0	0.500	0.495	0.530	-	-	0	0	-	4.778	4.730	5.064	-	-	0	-	0.00%
2019-01-21	0	0.500	0.500	0.520	0.495	0.520	532,000	268,660	0.5050	4.778	4.778	4.969	4.730	4.969	55,674	4.8256	-7.41%
2019-01-18	0	0.540	0.510	0.540	0.530	0.550	98,750	52,371	0.5303	5.160	4.873	5.160	5.064	5.256	10,334	5.0677	0.00%
2019-01-17	0	0.540	0.510	0.550	0.500	0.550	270,000	140,140	0.5190	5.160	4.873	5.256	4.778	5.256	28,256	4.9597	-3.57%
2019-01-16	0	0.560	0.520	0.560	0.560	0.560	56,000	31,360	0.5600	5.351	4.969	5.351	5.351	5.351	5,860	5.3511	5.66%
2019-01-15	0	0.530	0.510	0.550	-	-	0	0	-	5.064	4.873	5.256	-	-	0	-	0.00%
2019-01-14	0	0.530	0.530	0.550	0.520	0.560	200,000	109,020	0.5451	5.064	5.064	5.256	4.969	5.351	20,930	5.2087	-5.36%
2019-01-11	0	0.560	0.550	0.560	0.550	0.590	14,000	7,800	0.5571	5.351	5.256	5.351	5.256	5.638	1,465	5.3238	1.82%
2019-01-10	0	0.550	0.530	0.550	0.550	0.550	112,000	61,600	0.5500	5.256	5.064	5.256	5.256	5.256	11,721	5.2556	0.00%
2019-01-09	0	0.550	0.530	0.550	-	-	0	0	-	5.256	5.064	5.256	-	-	0	-	0.00%
2019-01-08	0	0.550	0.530	0.590	-	-	0	0	-	5.256	5.064	5.638	-	-	0	-	0.00%
2019-01-07	0	0.550	0.550	0.580	0.550	0.600	682,000	382,880	0.5614	5.256	5.256	5.542	5.256	5.733	71,372	5.3646	0.00%
2019-01-04	0	0.550	0.550	0.580	0.530	0.600	598,000	334,140	0.5588	5.256	5.256	5.542	5.064	5.733	62,581	5.3393	5.77%
2019-01-03	0	0.520	0.520	0.560	0.520	0.520	14,000	7,280	0.5200	4.969	4.969	5.351	4.969	4.969	1,465	4.9689	0.00%
2019-01-02	0	0.520	0.520	0.550	0.520	0.520	64,000	33,280	0.5200	4.969	4.969	5.256	4.969	4.969	6,698	4.9689	1.96%
2018-12-31	0	0.510	0.510	0.560	0.510	0.510	28,000	14,280	0.5100	4.873	4.873	5.351	4.873	4.873	2,930	4.8733	0.00%
2018-12-28	0	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	4.873	4.873	5.256	4.873	4.873	1,047	4.8733	-3.77%
2018-12-27	0	0.530	0.520	0.530	0.510	0.560	58,000	30,440	0.5248	5.064	4.969	5.064	4.873	5.351	6,070	5.0150	-5.36%
2018-12-24	0	0.560	0.510	0.560	-	-	0	0	-	5.351	4.873	5.351	-	-	0	-	0.00%
2018-12-21	0	0.560	0.520	0.570	0.560	0.560	36,000	20,160	0.5600	5.351	4.969	5.447	5.351	5.351	3,767	5.3511	0.00%
2018-12-20	0	0.560	0.520	0.560	0.520	0.570	363,500	193,405	0.5321	5.351	4.969	5.351	4.969	5.447	38,041	5.0842	-1.75%
2018-12-19	0	0.570	0.550	0.610	-	-	0	0	-	5.447	5.256	5.829	-	-	0	-	0.00%
2018-12-18	0	0.570	0.550	0.600	0.570	0.580	6,000	3,460	0.5767	5.447	5.256	5.733	5.447	5.542	628	5.5104	-1.72%
2018-12-17	0	0.580	0.550	0.600	0.560	0.600	158,000	92,300	0.5842	5.542	5.256	5.733	5.351	5.733	16,535	5.5821	3.57%
2018-12-14	0	0.560	0.550	0.560	0.530	0.560	106,000	58,360	0.5506	5.351	5.256	5.351	5.064	5.351	11,093	5.2610	1.82%
2018-12-13	0	0.550	0.530	0.550	0.500	0.560	624,000	330,840	0.5302	5.256	5.064	5.256	4.778	5.351	65,302	5.0663	-3.51%
2018-12-12	0	0.570	0.560	0.580	0.560	0.580	598,000	338,100	0.5654	5.447	5.351	5.542	5.351	5.542	62,581	5.4026	1.79%
2018-12-11	0	0.560	0.590	0.600	0.560	0.640	956,000	563,840	0.5898	5.351	5.638	5.733	5.351	6.116	100,047	5.6358	0.00%
2018-12-10	0	0.560	0.560	0.570	0.550	0.590	812,000	457,600	0.5635	5.351	5.351	5.447	5.256	5.638	84,977	5.3850	-6.67%
2018-12-07	0	0.600	0.590	0.600	0.580	0.630	383,008	226,974	0.5926	5.733	5.638	5.733	5.542	6.020	40,082	5.6627	0.00%
2018-12-06	0	0.600	0.600	0.620	0.600	0.630	156,000	94,760	0.6074	5.733	5.733	5.924	5.733	6.020	16,326	5.8044	-4.76%
2018-12-05	0	0.630	0.630	0.660	0.630	0.650	82,000	52,600	0.6415	6.020	6.020	6.307	6.020	6.211	8,581	6.1295	-3.08%
2018-12-04	0	0.650	0.650	0.670	0.640	0.680	356,000	233,000	0.6545	6.211	6.211	6.402	6.116	6.498	37,256	6.2541	-2.99%
2018-12-03	0	0.670	0.640	0.680	0.620	0.700	1,332,000	881,440	0.6617	6.402	6.116	6.498	5.924	6.689	139,395	6.3233	9.84%
2018-11-30	0	0.610	0.610	0.640	0.610	0.640	18,000	11,220	0.6233	5.829	5.829	6.116	5.829	6.116	1,884	5.9563	1.67%
2018-11-29	0	0.600	0.600	0.610	0.590	0.630	244,000	150,100	0.6152	5.733	5.733	5.829	5.638	6.020	25,535	5.8782	0.00%
2018-11-28	0	0.600	0.600	0.610	0.580	0.620	864,000	511,280	0.5918	5.733	5.733	5.829	5.542	5.924	90,419	5.6546	3.45%
2018-11-27	0	0.580	0.580	0.610	0.580	0.620	538,000	322,500	0.5994	5.542	5.542	5.829	5.542	5.924	56,302	5.7280	-4.92%
2018-11-26	0	0.610	0.610	0.640	0.600	0.690	474,000	294,100	0.6205	5.829	5.829	6.116	5.733	6.593	49,605	5.9289	-3.17%
2018-11-23	0	0.630	0.630	0.660	0.630	0.660	296,000	192,140	0.6491	6.020	6.020	6.307	6.020	6.307	30,977	6.2027	-4.55%
2018-11-22	0	0.660	0.660	0.670	0.650	0.700	548,000	365,160	0.6664	6.307	6.307	6.402	6.211	6.689	57,349	6.3673	-2.94%
2018-11-21	0	0.680	0.680	0.700	0.600	0.710	3,268,000	2,234,300	0.6837	6.498	6.498	6.689	5.733	6.784	342,000	6.5330	-2.86%
2018-11-20	0	0.700	0.690	0.700	0.700	0.770	254,000	182,040	0.7167	6.689	6.593	6.689	6.689	7.358	26,581	6.8484	0.00%
2018-11-19	0	0.700	0.700	0.730	0.700	0.740	2,776,000	1,994,060	0.7183	6.689	6.689	6.976	6.689	7.071	290,512	6.8640	-4.11%
2018-11-16	0	0.730	0.730	0.760	0.730	0.790	388,000	296,200	0.7634	6.976	6.976	7.262	6.976	7.549	40,605	7.2947	-5.19%
2018-11-15	0	0.770	0.770	0.790	0.750	0.960	4,896,000	4,091,400	0.8357	7.358	7.358	7.549	7.167	9.173	512,372	7.9852	-14.44%
2018-11-14	0	0.900	0.890	0.900	0.820	1.370	14,431,401	15,809,332	1.0955	8.600	8.504	8.600	7.836	13.09	1,510,263	10.468	9.76%
2018-11-13	0	0.820	0.790	0.820	0.820	0.820	10,000	8,200	0.8200	7.836	7.549	7.836	7.836	7.836	1,047	7.8356	2.50%
2018-11-12	0	0.800	0.760	0.800	0.800	0.820	56,000	45,000	0.8036	7.644	7.262	7.644	7.644	7.836	5,860	7.6786	0.00%
2018-11-09	0	0.800	0.770	0.820	0.800	0.800	86,000	68,800	0.8000	7.644	7.358	7.836	7.644	7.644	9,000	7.6444	-3.61%
2018-11-08	0	0.830	0.800	0.830	0.830	0.830	50,000	41,500	0.8300	7.931	7.644	7.931	7.931	7.931	5,233	7.9311	0.00%
2018-11-07	0	0.830	0.830	0.840	0.830	0.850	1,814,000	1,507,660	0.8311	7.931	7.931	8.027	7.931	8.122	189,837	7.9419	2.47%
2018-11-06	0	0.810	0.810	0.840	0.800	0.850	3,232,000	2,685,140	0.8308	7.740	7.740	8.027	7.644	8.122	338,233	7.9387	1.25%
2018-11-05	0	0.800	0.800	0.840	0.770	0.890	3,350,000	2,695,360	0.8046	7.644	7.644	8.027	7.358	8.504	350,581	7.6883	9.59%
2018-11-02	0	0.730	0.730	0.770	0.700	0.730	48,000	33,900	0.7063	6.976	6.976	7.358	6.689	6.976	5,023	6.7486	4.29%
2018-11-01	0	0.700	0.640	0.700	-	-	0	0	-	6.689	6.116	6.689	-	-	0	-	0.00%
2018-10-31	0	0.700	0.660	0.700	0.700	0.700	60,000	42,000	0.7000	6.689	6.307	6.689	6.689	6.689	6,279	6.6889	0.00%
2018-10-30	0	0.700	0.600	0.700	-	-	0	0	-	6.689	5.733	6.689	-	-	0	-	0.00%
2018-10-29	0	0.700	0.680	0.720	0.700	0.700	28,000	19,600	0.7000	6.689	6.498	6.880	6.689	6.689	2,930	6.6889	-1.41%
2018-10-26	0	0.710	0.700	0.770	-	-	0	0	-	6.784	6.689	7.358	-	-	0	-	0.00%
2018-10-25	0	0.710	0.700	0.740	0.690	0.770	28,000	20,100	0.7179	6.784	6.689	7.071	6.593	7.358	2,930	6.8595	0.00%
2018-10-24	0	0.710	0.710	0.800	0.710	0.710	8,000	5,680	0.7100	6.784	6.784	7.644	6.784	6.784	837	6.7844	-11.25%
2018-10-23	0	0.800	0.710	0.830	-	-	0	0	-	7.644	6.784	7.931	-	-	0	-	0.00%
2018-10-22	0	0.800	0.770	0.830	0.800	0.800	80,000	64,000	0.8000	7.644	7.358	7.931	7.644	7.644	8,372	7.6444	2.56%
2018-10-19	0	0.780	0.780	0.810	0.760	0.840	1,418,000	1,156,400	0.8155	7.453	7.453	7.740	7.262	8.027	148,395	7.7927	2.63%
2018-10-18	0	0.760	0.760	0.780	0.640	0.860	2,138,000	1,566,220	0.7326	7.262	7.262	7.453	6.116	8.218	223,744	7.0000	20.63%
2018-10-16	0	0.630	0.570	0.630	0.560	0.630	12,000	6,860	0.5717	6.020	5.447	6.020	5.351	6.020	1,256	5.4626	0.00%
2018-10-15	0	0.630	0.570	0.640	-	-	0	0	-	6.020	5.447	6.116	-	-	0	-	0.00%
2018-10-12	0	0.630	0.600	0.630	0.600	0.630	98,000	60,080	0.6131	6.020	5.733	6.020	5.733	6.020	10,256	5.8581	-8.70%
2018-10-11	0	0.690	0.620	0.690	-	-	0	0	-	6.593	5.924	6.593	-	-	0	-	-1.43%
2018-10-10	0	0.700	0.640	0.710	-	-	0	0	-	6.689	6.116	6.784	-	-	0	-	0.00%
2018-10-09	0	0.700	0.630	0.700	-	-	0	0	-	6.689	6.020	6.689	-	-	0	-	0.00%
2018-10-08	0	0.700	0.650	0.700	-	-	0	0	-	6.689	6.211	6.689	-	-	0	-	0.00%
2018-10-05	0	0.700	0.700	0.730	0.700	0.760	104,000	77,000	0.7404	6.689	6.689	6.976	6.689	7.262	10,884	7.0748	-7.89%
2018-10-04	0	0.760	0.720	0.760	0.720	0.780	60,000	44,960	0.7493	7.262	6.880	7.262	6.880	7.453	6,279	7.1603	1.33%
2018-10-03	0	0.750	0.700	0.750	0.690	0.770	183,600	134,088	0.7303	7.167	6.689	7.167	6.593	7.358	19,214	6.9787	8.70%
2018-10-02	0	0.690	0.670	0.690	0.640	0.700	70,000	47,040	0.6720	6.593	6.402	6.593	6.116	6.689	7,326	6.4213	6.15%
2018-09-28	0	0.650	0.650	0.680	0.650	0.700	228,000	152,440	0.6686	6.211	6.211	6.498	6.211	6.689	23,860	6.3888	-5.80%
2018-09-27	0	0.690	0.690	0.700	0.680	0.740	488,000	342,140	0.7011	6.593	6.593	6.689	6.498	7.071	51,070	6.6995	-12.66%
2018-09-26	0	0.790	0.770	0.800	0.680	0.840	982,000	727,900	0.7412	7.549	7.358	7.644	6.498	8.027	102,767	7.0830	0.00%
2018-09-24	0	0.790	0.760	0.790	0.540	1.100	6,646,500	6,284,610	0.9456	7.549	7.262	7.549	5.160	10.51	695,564	9.0353	59.60%
2018-09-21	0	0.495	0.465	0.540	-	-	0	0	-	4.730	4.443	5.160	-	-	0	-	0.00%
2018-09-20	0	0.495	0.465	0.540	-	-	0	0	-	4.730	4.443	5.160	-	-	0	-	0.00%
2018-09-19	0	0.495	0.470	0.530	-	-	0	0	-	4.730	4.491	5.064	-	-	0	-	0.00%
2018-09-18	0	0.495	0.465	0.540	-	-	0	0	-	4.730	4.443	5.160	-	-	0	-	0.00%
2018-09-17	0	0.495	0.495	0.540	-	-	0	0	-	4.730	4.730	5.160	-	-	0	-	0.00%
2018-09-14	0	0.495	0.465	0.540	-	-	0	0	-	4.730	4.443	5.160	-	-	0	-	0.00%
2018-09-13	0	0.495	0.495	0.540	-	-	0	0	-	4.730	4.730	5.160	-	-	0	-	0.00%
2018-09-12	0	0.495	0.495	0.550	0.485	0.495	20,000	9,800	0.4900	4.730	4.730	5.256	4.634	4.730	2,093	4.6822	-10.00%
2018-09-11	0	0.550	0.485	0.550	-	-	0	0	-	5.256	4.634	5.256	-	-	0	-	-1.79%
2018-09-10	0	0.560	0.500	0.560	-	-	0	0	-	5.351	4.778	5.351	-	-	0	-	0.00%
2018-09-07	0	0.560	0.490	0.590	-	-	0	0	-	5.351	4.682	5.638	-	-	0	-	0.00%
2018-09-06	0	0.560	0.500	0.610	-	-	0	0	-	5.351	4.778	5.829	-	-	0	-	0.00%
2018-09-05	0	0.560	0.540	0.570	0.530	0.560	154,000	82,540	0.5360	5.351	5.160	5.447	5.064	5.351	16,116	5.1215	5.66%
2018-09-04	0	0.530	0.470	0.550	0.500	0.530	192,000	96,120	0.5006	5.064	4.491	5.256	4.778	5.064	20,093	4.7838	6.00%
2018-09-03	0	0.500	0.490	0.530	0.500	0.500	32,000	16,000	0.5000	4.778	4.682	5.064	4.778	4.778	3,349	4.7778	-1.96%
2018-08-31	0	0.510	0.510	0.540	0.500	0.610	370,700	195,171	0.5265	4.873	4.873	5.160	4.778	5.829	38,794	5.0309	-19.05%
2018-08-30	0	0.630	0.570	0.640	0.550	0.660	78,000	47,520	0.6092	6.020	5.447	6.116	5.256	6.307	8,163	5.8215	6.78%
2018-08-29	0	0.590	0.550	0.600	0.580	0.590	46,000	26,740	0.5813	5.638	5.256	5.733	5.542	5.638	4,814	5.5547	1.72%
2018-08-28	0	0.580	0.540	0.600	-	-	0	0	-	5.542	5.160	5.733	-	-	0	-	0.00%
2018-08-27	0	0.580	0.550	0.630	0.570	0.580	113,500	65,540	0.5774	5.542	5.256	6.020	5.447	5.542	11,878	5.5178	3.57%
2018-08-24	0	0.560	0.560	0.660	0.560	0.560	8,000	4,480	0.5600	5.351	5.351	6.307	5.351	5.351	837	5.3511	-3.45%
2018-08-23	0	0.580	0.580	0.640	0.580	0.620	24,000	14,360	0.5983	5.542	5.542	6.116	5.542	5.924	2,512	5.7174	-10.77%
2018-08-22	0	0.650	0.600	0.700	-	-	0	0	-	6.211	5.733	6.689	-	-	0	-	0.00%
2018-08-21	0	0.650	0.630	0.690	0.650	0.650	36,000	23,400	0.6500	6.211	6.020	6.593	6.211	6.211	3,767	6.2111	-2.99%
2018-08-20	0	0.670	0.660	0.700	0.670	0.670	10,000	6,700	0.6700	6.402	6.307	6.689	6.402	6.402	1,047	6.4022	-2.90%
2018-08-17	0	0.690	0.650	0.720	-	-	0	0	-	6.593	6.211	6.880	-	-	0	-	0.00%
2018-08-16	0	0.690	0.620	0.700	0.680	0.690	1,554,000	1,061,600	0.6831	6.593	5.924	6.689	6.498	6.593	162,628	6.5278	0.00%
2018-08-15	0	0.690	0.630	0.700	-	-	0	0	-	6.593	6.020	6.689	-	-	0	-	0.00%
2018-08-14	0	0.690	0.630	0.720	-	-	0	0	-	6.593	6.020	6.880	-	-	0	-	0.00%
2018-08-13	0	0.690	0.630	0.690	-	-	0	0	-	6.593	6.020	6.593	-	-	0	-	0.00%
2018-08-10	0	0.690	0.630	0.740	-	-	0	0	-	6.593	6.020	7.071	-	-	0	-	0.00%
2018-08-09	0	0.690	0.640	0.690	0.680	0.700	1,312,000	898,400	0.6848	6.593	6.116	6.593	6.498	6.689	137,302	6.5432	1.47%
2018-08-08	0	0.680	0.630	0.740	-	-	0	0	-	6.498	6.020	7.071	-	-	0	-	0.00%
2018-08-07	0	0.680	0.650	0.710	0.680	0.680	1,000,000	680,000	0.6800	6.498	6.211	6.784	6.498	6.498	104,651	6.4978	0.00%
2018-08-06	0	0.680	0.620	0.730	-	-	0	0	-	6.498	5.924	6.976	-	-	0	-	0.00%
2018-08-03	0	0.680	0.640	0.740	-	-	0	0	-	6.498	6.116	7.071	-	-	0	-	0.00%
2018-08-02	0	0.680	0.650	0.690	0.620	0.700	1,886,000	1,304,360	0.6916	6.498	6.211	6.593	5.924	6.689	197,372	6.6086	-5.56%
2018-08-01	0	0.720	0.660	0.730	-	-	0	0	-	6.880	6.307	6.976	-	-	0	-	0.00%
2018-07-31	0	0.720	0.660	0.740	-	-	0	0	-	6.880	6.307	7.071	-	-	0	-	0.00%
2018-07-30	0	0.720	0.660	0.740	-	-	0	0	-	6.880	6.307	7.071	-	-	0	-	0.00%
2018-07-27	0	0.720	0.680	0.730	0.720	0.720	60,000	43,200	0.7200	6.880	6.498	6.976	6.880	6.880	6,279	6.8800	0.00%
2018-07-26	0	0.720	0.670	0.720	0.720	0.720	6,000	4,320	0.7200	6.880	6.402	6.880	6.880	6.880	628	6.8800	2.86%
2018-07-25	0	0.700	0.650	0.730	0.700	0.700	136,000	95,200	0.7000	6.689	6.211	6.976	6.689	6.689	14,233	6.6889	0.00%
2018-07-24	0	0.700	0.700	0.710	0.700	0.700	14,000	9,800	0.7000	6.689	6.689	6.784	6.689	6.689	1,465	6.6889	7.69%
2018-07-23	0	0.650	0.620	0.690	0.650	0.650	34,000	22,100	0.6500	6.211	5.924	6.593	6.211	6.211	3,558	6.2111	-4.41%
2018-07-20	0	0.680	0.680	0.700	0.650	0.650	2,010	1,306	0.6498	6.498	6.498	6.689	6.211	6.211	210	6.2087	-5.56%
2018-07-19	0	0.720	0.660	0.720	-	-	0	0	-	6.880	6.307	6.880	-	-	0	-	0.00%
2018-07-18	0	0.720	0.630	0.740	-	-	0	0	-	6.880	6.020	7.071	-	-	0	-	0.00%
2018-07-17	0	0.720	0.630	0.730	-	-	0	0	-	6.880	6.020	6.976	-	-	0	-	0.00%
2018-07-16	0	0.720	0.630	0.720	0.720	0.720	10,000	7,200	0.7200	6.880	6.020	6.880	6.880	6.880	1,047	6.8800	0.00%
2018-07-13	0	0.720	0.650	0.730	-	-	0	0	-	6.880	6.211	6.976	-	-	0	-	0.00%
2018-07-12	0	0.720	0.640	0.720	0.720	0.720	14,000	10,080	0.7200	6.880	6.116	6.880	6.880	6.880	1,465	6.8800	2.86%
2018-07-11	0	0.700	0.670	0.720	0.650	0.730	14,000	10,000	0.7143	6.689	6.402	6.880	6.211	6.976	1,465	6.8254	-2.78%
2018-07-10	0	0.720	0.650	0.740	-	-	0	0	-	6.880	6.211	7.071	-	-	0	-	0.00%
2018-07-09	0	0.720	0.650	0.740	-	-	0	0	-	6.880	6.211	7.071	-	-	0	-	0.00%
2018-07-06	0	0.720	0.650	0.740	-	-	0	0	-	6.880	6.211	7.071	-	-	0	-	0.00%
2018-07-05	0	0.720	0.650	0.720	0.720	0.720	4,000	2,880	0.7200	6.880	6.211	6.880	6.880	6.880	419	6.8800	5.88%
2018-07-04	0	0.680	0.680	0.720	0.650	0.660	6,000	3,920	0.6533	6.498	6.498	6.880	6.211	6.307	628	6.2430	-5.56%
2018-07-03	0	0.720	0.650	0.780	-	-	4,000	2,880	0.7200	6.880	6.211	7.453	-	-	419	6.8800	0.00%
2018-06-29	0	0.720	0.680	0.740	0.700	0.720	46,000	32,680	0.7104	6.880	6.498	7.071	6.689	6.880	4,814	6.7886	1.41%
2018-06-28	0	0.710	0.710	0.720	0.700	0.710	36,000	25,480	0.7078	6.784	6.784	6.880	6.689	6.784	3,767	6.7632	-1.39%
2018-06-27	0	0.720	0.710	0.780	0.720	0.730	108,000	78,560	0.7274	6.880	6.784	7.453	6.880	6.976	11,302	6.9508	-4.00%
2018-06-26	0	0.750	0.750	0.770	0.750	0.750	10,000	7,500	0.7500	7.167	7.167	7.358	7.167	7.167	1,047	7.1667	-2.60%
2018-06-25	0	0.770	0.760	0.810	0.770	0.800	70,000	54,780	0.7826	7.358	7.262	7.740	7.358	7.644	7,326	7.4779	-4.94%
2018-06-22	0	0.810	0.810	0.850	0.810	0.810	10,000	8,100	0.8100	7.740	7.740	8.122	7.740	7.740	1,047	7.7400	-2.41%
2018-06-21	0	0.830	0.830	0.850	0.830	0.860	76,000	64,200	0.8447	7.931	7.931	8.122	7.931	8.218	7,953	8.0719	-6.74%
2018-06-20	0	0.890	0.840	0.890	0.880	0.890	20,000	17,780	0.8890	8.504	8.027	8.504	8.409	8.504	2,093	8.4949	1.14%
2018-06-19	0	0.880	0.860	0.880	0.830	0.940	6,256,002	5,250,741	0.8393	8.409	8.218	8.409	7.931	8.982	654,698	8.0201	4.76%
2018-06-15	0	0.840	0.820	0.890	0.800	0.880	5,212,000	4,317,240	0.8283	8.027	7.836	8.504	7.644	8.409	545,442	7.9151	3.70%
2018-06-14	0	0.810	0.790	0.830	-	-	0	0	-	7.740	7.549	7.931	-	-	0	-	0.00%
2018-06-13	0	0.810	0.800	0.820	0.790	0.820	190,000	153,620	0.8085	7.740	7.644	7.836	7.549	7.836	19,884	7.7259	2.53%
2018-06-12	0	0.790	0.760	0.850	-	-	0	0	-	7.549	7.262	8.122	-	-	0	-	0.00%
2018-06-11	0	0.790	0.790	0.880	-	-	0	0	-	7.549	7.549	8.409	-	-	0	-	0.00%
2018-06-08	0	0.790	0.780	0.820	0.780	0.790	1,354,000	1,068,800	0.7894	7.549	7.453	7.836	7.453	7.549	141,698	7.5428	-1.25%
2018-06-07	0	0.800	0.780	0.850	0.800	0.810	1,214,000	983,060	0.8098	7.644	7.453	8.122	7.644	7.740	127,047	7.7378	1.27%
2018-06-06	0	0.790	0.770	0.800	-	-	0	0	-	7.549	7.358	7.644	-	-	0	-	0.00%
2018-06-05	0	0.790	0.790	0.800	0.790	0.790	4,004	3,163	0.7900	7.549	7.549	7.644	7.549	7.549	419	7.5485	0.00%
2018-06-04	0	0.790	0.780	0.820	0.780	0.790	124,000	97,700	0.7879	7.549	7.453	7.836	7.453	7.549	12,977	7.5289	-4.82%
2018-06-01	0	0.830	0.790	0.880	-	-	0	0	-	7.931	7.549	8.409	-	-	0	-	0.00%
2018-05-31	0	0.830	0.790	0.880	-	-	0	0	-	7.931	7.549	8.409	-	-	0	-	0.00%
2018-05-30	0	0.830	0.800	0.870	-	-	0	0	-	7.931	7.644	8.313	-	-	0	-	0.00%
2018-05-29	0	0.830	0.830	0.890	0.810	0.840	1,426,000	1,166,700	0.8182	7.931	7.931	8.504	7.740	8.027	149,233	7.8180	-1.19%
2018-05-28	0	0.840	0.840	0.910	0.840	0.860	8,000	6,760	0.8450	8.027	8.027	8.696	8.027	8.218	837	8.0744	-6.67%
2018-05-25	0	0.900	0.860	0.930	-	-	0	0	-	8.600	8.218	8.887	-	-	0	-	0.00%
2018-05-24	0	0.900	0.860	0.920	-	-	0	0	-	8.600	8.218	8.791	-	-	0	-	0.00%
2018-05-23	0	0.900	0.860	0.900	0.860	0.950	142,000	125,540	0.8841	8.600	8.218	8.600	8.218	9.078	14,860	8.4479	-5.26%
2018-05-21	0	0.950	0.920	0.950	0.950	0.950	58,000	55,100	0.9500	9.078	8.791	9.078	9.078	9.078	6,070	9.0778	5.56%
2018-05-18	0	0.900	0.900	0.940	0.860	0.930	174,000	156,060	0.8969	8.600	8.600	8.982	8.218	8.887	18,209	8.5703	4.65%
2018-05-17	0	0.860	0.830	0.860	0.840	0.860	82,000	69,760	0.8507	8.218	7.931	8.218	8.027	8.218	8,581	8.1292	4.88%
2018-05-16	0	0.820	0.820	0.830	0.810	0.820	64,000	52,340	0.8178	7.836	7.836	7.931	7.740	7.836	6,698	7.8147	-1.20%
2018-05-15	0	0.830	0.830	0.870	0.830	0.830	6,000	4,980	0.8300	7.931	7.931	8.313	7.931	7.931	628	7.9311	0.00%
2018-05-14	0	0.830	0.830	0.860	0.830	0.830	6,000	4,980	0.8300	7.931	7.931	8.218	7.931	7.931	628	7.9311	2.47%
2018-05-11	0	0.810	0.800	0.880	0.800	0.910	488,000	410,920	0.8420	7.740	7.644	8.409	7.644	8.696	51,070	8.0462	1.25%
2018-05-10	0	0.800	0.800	0.810	0.800	0.860	56,000	46,080	0.8229	7.644	7.644	7.740	7.644	8.218	5,860	7.8629	-2.44%
2018-05-09	0	0.820	0.820	0.850	0.810	0.850	65,000	53,450	0.8223	7.836	7.836	8.122	7.740	8.122	6,802	7.8576	1.23%
2018-05-08	0	0.810	0.810	0.870	-	-	1,005	773	0.7692	7.740	7.740	8.313	-	-	105	7.3497	0.00%
2018-05-07	0	0.810	0.810	0.900	0.800	0.900	68,000	58,460	0.8597	7.740	7.740	8.600	7.644	8.600	7,116	8.2150	-7.95%
2018-05-04	0	0.880	0.850	0.900	0.880	0.880	2,000	1,760	0.8800	8.409	8.122	8.600	8.409	8.409	209	8.4089	3.53%
2018-05-03	0	0.850	0.840	0.860	0.840	0.860	38,000	32,460	0.8542	8.122	8.027	8.218	8.027	8.218	3,977	8.1625	-3.41%
2018-05-02	0	0.880	0.880	0.890	0.850	0.890	94,000	82,140	0.8738	8.409	8.409	8.504	8.122	8.504	9,837	8.3499	-2.22%
2018-04-30	0	0.900	0.890	0.930	0.900	0.930	64,000	59,100	0.9234	8.600	8.504	8.887	8.600	8.887	6,698	8.8240	-5.26%
2018-04-27	0	0.950	0.850	0.960	-	-	0	0	-	9.078	8.122	9.173	-	-	0	-	0.00%
2018-04-26	0	0.950	0.800	0.950	0.950	0.950	2,000	1,900	0.9500	9.078	7.644	9.078	9.078	9.078	209	9.0778	2.15%
2018-04-25	0	0.930	0.850	0.950	-	-	0	0	-	8.887	8.122	9.078	-	-	0	-	0.00%
2018-04-24	0	0.930	0.880	0.930	0.930	0.930	2,000	1,860	0.9300	8.887	8.409	8.887	8.887	8.887	209	8.8867	3.33%
2018-04-23	0	0.900	0.850	0.940	0.900	0.900	6,000	5,400	0.9000	8.600	8.122	8.982	8.600	8.600	628	8.6000	-3.23%
2018-04-20	0	0.930	0.930	0.950	0.900	0.900	30,000	27,000	0.9000	8.887	8.887	9.078	8.600	8.600	3,140	8.6000	-1.06%
2018-04-19	0	0.940	0.900	0.960	-	-	0	0	-	8.982	8.600	9.173	-	-	0	-	0.00%
2018-04-18	0	0.940	0.920	0.950	0.910	0.960	2,788,000	2,556,160	0.9168	8.982	8.791	9.078	8.696	9.173	291,767	8.7610	4.44%
2018-04-17	0	0.900	0.900	0.950	0.900	0.910	80,000	72,600	0.9075	8.600	8.600	9.078	8.600	8.696	8,372	8.6717	-7.22%
2018-04-16	0	0.970	0.910	1.020	-	-	0	0	-	9.269	8.696	9.747	-	-	0	-	0.00%
2018-04-13	0	0.970	0.900	0.970	-	-	0	0	-	9.269	8.600	9.269	-	-	0	-	0.00%
2018-04-12	0	0.970	0.910	0.990	-	-	0	0	-	9.269	8.696	9.460	-	-	0	-	0.00%
2018-04-11	0	0.970	0.970	0.990	0.970	0.990	52,000	50,520	0.9715	9.269	9.269	9.460	9.269	9.460	5,442	9.2836	1.04%
2018-04-10	0	0.960	0.960	0.970	0.940	0.970	144,000	137,880	0.9575	9.173	9.173	9.269	8.982	9.269	15,070	9.1494	1.05%
2018-04-09	0	0.950	0.950	1.000	0.950	0.950	14,000	13,300	0.9500	9.078	9.078	9.556	9.078	9.078	1,465	9.0778	0.00%
2018-04-06	0	0.950	0.860	1.020	-	-	0	0	-	9.078	8.218	9.747	-	-	0	-	0.00%
2018-04-04	0	0.950	0.910	1.020	-	-	0	0	-	9.078	8.696	9.747	-	-	0	-	0.00%
2018-04-03	0	0.950	0.920	0.950	0.950	0.950	46,000	43,700	0.9500	9.078	8.791	9.078	9.078	9.078	4,814	9.0778	0.00%
2018-03-29	0	0.950	0.910	1.010	-	-	0	0	-	9.078	8.696	9.651	-	-	0	-	0.00%
2018-03-28	0	0.950	0.950	0.980	0.950	0.960	32,000	30,500	0.9531	9.078	9.078	9.364	9.078	9.173	3,349	9.1076	-3.06%
2018-03-27	0	0.980	0.950	1.030	-	-	0	0	-	9.364	9.078	9.842	-	-	0	-	0.00%
2018-03-26	0	0.980	0.980	1.020	-	-	0	0	-	9.364	9.364	9.747	-	-	0	-	3.16%
2018-03-23	0	0.950	0.950	0.990	0.950	0.950	4,400	4,108	0.9336	9.078	9.078	9.460	9.078	9.078	460	8.9214	-5.00%
2018-03-22	0	1.000	0.970	1.020	-	-	0	0	-	9.556	9.269	9.747	-	-	0	-	0.00%
2018-03-21	0	1.000	1.000	1.010	0.960	1.010	18,000	17,960	0.9978	9.556	9.556	9.651	9.173	9.651	1,884	9.5343	1.01%
2018-03-20	0	0.990	0.960	0.990	0.960	0.990	36,000	34,960	0.9711	9.460	9.173	9.460	9.173	9.460	3,767	9.2795	1.02%
2018-03-19	0	0.980	0.980	1.030	0.980	0.980	6,000	5,880	0.9800	9.364	9.364	9.842	9.364	9.364	628	9.3644	-1.01%
2018-03-16	0	0.990	0.980	1.000	-	-	0	0	-	9.460	9.364	9.556	-	-	0	-	0.00%
2018-03-15	0	0.990	0.990	1.000	0.980	1.000	128,000	126,120	0.9853	9.460	9.460	9.556	9.364	9.556	13,395	9.4152	-1.98%
2018-03-14	0	1.010	1.000	1.020	1.010	1.010	20,000	20,200	1.0100	9.651	9.556	9.747	9.651	9.651	2,093	9.6511	-3.81%
2018-03-13	0	1.050	1.000	1.050	1.050	1.060	60,000	63,480	1.0580	10.03	9.556	10.03	10.03	10.13	6,279	10.110	5.00%
2018-03-12	0	1.000	0.980	1.000	1.000	1.000	30,000	30,000	1.0000	9.556	9.364	9.556	9.556	9.556	3,140	9.5556	0.00%
2018-03-09	0	1.000	0.990	1.000	1.000	1.000	30,000	30,000	1.0000	9.556	9.460	9.556	9.556	9.556	3,140	9.5556	0.00%
2018-03-08	0	1.000	0.980	1.030	-	-	0	0	-	9.556	9.364	9.842	-	-	0	-	0.00%
2018-03-07	0	1.000	0.960	1.020	-	-	0	0	-	9.556	9.173	9.747	-	-	0	-	0.00%
2018-03-06	0	1.000	1.000	1.020	1.000	1.000	6,000	6,000	1.0000	9.556	9.556	9.747	9.556	9.556	628	9.5556	0.00%
2018-03-05	0	1.000	1.000	1.030	0.990	1.050	78,000	79,840	1.0236	9.556	9.556	9.842	9.460	10.03	8,163	9.7810	2.04%
2018-03-02	0	0.980	0.980	1.010	0.980	1.000	70,000	69,920	0.9989	9.364	9.364	9.651	9.364	9.556	7,326	9.5446	-3.92%
2018-03-01	0	1.020	1.000	1.020	1.000	1.020	152,000	152,040	1.0003	9.747	9.556	9.747	9.556	9.747	15,907	9.5581	0.00%
2018-02-28	0	1.020	1.010	1.050	1.010	1.020	726,000	740,460	1.0199	9.747	9.651	10.03	9.651	9.747	75,977	9.7459	0.00%
2018-02-27	0	1.020	1.010	1.020	1.020	1.020	11,000	11,190	1.0173	9.747	9.651	9.747	9.747	9.747	1,151	9.7206	-4.67%
2018-02-26	0	1.070	1.020	1.070	1.030	1.080	40,000	42,500	1.0625	10.22	9.747	10.22	9.842	10.32	4,186	10.153	2.88%
2018-02-23	0	1.040	1.020	1.060	1.020	1.040	50,000	51,280	1.0256	9.938	9.747	10.13	9.747	9.938	5,233	9.8002	0.00%
2018-02-22	0	1.040	1.020	1.050	1.040	1.040	4,000	4,160	1.0400	9.938	9.747	10.03	9.938	9.938	419	9.9378	0.00%
2018-02-21	0	1.040	1.010	1.040	1.000	1.040	36,000	36,660	1.0183	9.938	9.651	9.938	9.556	9.938	3,767	9.7307	0.97%
2018-02-20	0	1.030	1.020	1.040	1.020	1.030	12,500	12,825	1.0260	9.842	9.747	9.938	9.747	9.842	1,308	9.8040	0.00%
2018-02-15	0	1.030	1.000	1.030	1.000	1.030	72,000	72,680	1.0094	9.842	9.556	9.842	9.556	9.842	7,535	9.6458	0.00%
2018-02-14	0	1.030	1.020	1.030	1.020	1.040	28,000	28,960	1.0343	9.842	9.747	9.842	9.747	9.938	2,930	9.8832	0.98%
2018-02-13	0	1.020	1.020	1.040	1.020	1.080	110,000	113,900	1.0355	9.747	9.747	9.938	9.747	10.32	11,512	9.8943	-2.86%
2018-02-12	0	1.050	1.010	1.050	1.050	1.060	58,000	61,100	1.0534	10.03	9.651	10.03	10.03	10.13	6,070	10.066	0.96%
2018-02-09	0	1.040	1.000	1.040	1.000	1.050	1,098,500	1,130,410	1.0290	9.938	9.556	9.938	9.556	10.03	114,959	9.8331	-2.80%
2018-02-08	0	1.070	1.070	1.090	1.060	1.300	852,000	992,540	1.1650	10.22	10.22	10.42	10.13	12.42	89,163	11.132	-1.83%
2018-02-07	0	1.090	1.060	1.090	1.050	1.190	5,913,722	6,556,074	1.1086	10.42	10.13	10.42	10.03	11.37	618,878	10.593	-9.17%
2018-02-06	0	1.200	1.140	1.200	1.140	1.210	58,000	68,720	1.1848	11.47	10.89	11.47	10.89	11.56	6,070	11.322	-0.83%
2018-02-05	0	1.210	1.200	1.240	1.060	1.350	758,000	931,340	1.2287	11.56	11.47	11.85	10.13	12.90	79,326	11.741	13.08%
2018-02-02	0	1.070	1.050	1.070	1.030	1.080	92,000	97,440	1.0591	10.22	10.03	10.22	9.842	10.32	9,628	10.121	4.90%
2018-02-01	0	1.020	0.990	1.020	1.010	1.020	1,010,000	1,020,320	1.0102	9.747	9.460	9.747	9.651	9.747	105,698	9.6532	0.99%
2018-01-31	0	1.010	1.010	1.030	1.000	1.030	1,086,000	1,107,100	1.0194	9.651	9.651	9.842	9.556	9.842	113,651	9.7412	-0.98%
2018-01-30	0	1.020	1.010	1.030	1.020	1.040	1,026,000	1,056,360	1.0296	9.747	9.651	9.842	9.747	9.938	107,372	9.8383	0.00%
2018-01-29	0	1.020	1.020	1.050	1.020	1.050	1,234,000	1,292,080	1.0471	9.747	9.747	10.03	9.747	10.03	129,140	10.005	-2.86%
2018-01-26	0	1.050	1.050	1.080	1.050	1.090	1,620,000	1,719,480	1.0614	10.03	10.03	10.32	10.03	10.42	169,535	10.142	5.00%
2018-01-25	0	1.000	0.990	1.090	1.000	1.100	400,000	426,020	1.0651	9.556	9.460	10.42	9.556	10.51	41,860	10.177	-9.09%
2018-01-24	0	1.100	1.070	1.100	1.090	1.100	1,030,000	1,132,300	1.0993	10.51	10.22	10.51	10.42	10.51	107,791	10.505	1.85%
2018-01-23	0	1.080	1.050	1.080	1.070	1.080	56,000	60,260	1.0761	10.32	10.03	10.32	10.22	10.32	5,860	10.282	0.00%
2018-01-22	0	1.080	1.050	1.080	1.040	1.100	76,746	81,993	1.0684	10.32	10.03	10.32	9.938	10.51	8,032	10.209	-0.92%
2018-01-19	0	1.090	1.050	1.090	1.040	1.100	526,000	551,080	1.0477	10.42	10.03	10.42	9.938	10.51	55,047	10.011	5.83%
2018-01-18	0	1.030	1.020	1.080	1.020	1.040	12,306	12,704	1.0323	9.842	9.747	10.32	9.747	9.938	1,288	9.8646	-1.90%
2018-01-17	0	1.050	1.030	1.110	1.050	1.050	20,000	21,000	1.0500	10.03	9.842	10.61	10.03	10.03	2,093	10.033	0.00%
2018-01-16	0	1.050	1.050	1.080	1.050	1.080	70,700	75,901	1.0736	10.03	10.03	10.32	10.03	10.32	7,399	10.259	-2.78%
2018-01-15	0	1.080	1.060	1.150	1.080	1.080	26,500	28,605	1.0794	10.32	10.13	10.99	10.32	10.32	2,773	10.315	0.00%
2018-01-12	0	1.080	1.070	1.110	-	-	0	0	-	10.32	10.22	10.61	-	-	0	-	0.00%
2018-01-11	0	1.080	1.070	1.100	1.080	1.100	1,020,200	1,102,006	1.0802	10.32	10.22	10.51	10.32	10.51	106,765	10.322	-2.70%
2018-01-10	0	1.110	1.070	1.110	1.080	1.170	32,200	35,536	1.1036	10.61	10.22	10.61	10.32	11.18	3,370	10.546	0.00%
2018-01-09	0	1.110	1.070	1.110	1.090	1.110	58,000	63,760	1.0993	10.61	10.22	10.61	10.42	10.61	6,070	10.505	2.78%
2018-01-08	0	1.080	1.060	1.080	1.040	1.080	94,000	100,580	1.0700	10.32	10.13	10.32	9.938	10.32	9,837	10.224	-1.82%
2018-01-05	0	1.100	1.090	1.110	1.060	1.110	474,000	516,800	1.0903	10.51	10.42	10.61	10.13	10.61	49,605	10.418	2.80%
2018-01-04	0	1.070	1.070	1.110	1.050	1.060	74,000	78,240	1.0573	10.22	10.22	10.61	10.03	10.13	7,744	10.103	0.00%
2018-01-03	0	1.070	1.050	1.080	1.070	1.150	504,000	543,300	1.0780	10.22	10.03	10.32	10.22	10.99	52,744	10.301	0.00%
2018-01-02	0	1.070	1.070	1.150	1.010	1.160	500,000	559,480	1.1190	10.22	10.22	10.99	9.651	11.08	52,326	10.692	5.94%
2017-12-29	0	1.010	1.000	1.050	0.990	1.010	988,000	983,800	0.9957	9.651	9.556	10.03	9.460	9.651	103,395	9.5149	2.02%
2017-12-28	0	0.990	0.980	1.030	0.980	0.990	202,000	199,860	0.9894	9.460	9.364	9.842	9.364	9.460	21,140	9.4543	1.02%
2017-12-27	0	0.980	0.980	1.020	0.980	1.000	70,000	69,800	0.9971	9.364	9.364	9.747	9.364	9.556	7,326	9.5283	-2.00%
2017-12-22	0	1.000	1.000	1.020	0.970	1.020	4,118,000	4,078,700	0.9905	9.556	9.556	9.747	9.269	9.747	430,953	9.4644	2.04%
2017-12-21	0	0.980	0.970	1.010	0.970	0.980	252,000	244,940	0.9720	9.364	9.269	9.651	9.269	9.364	26,372	9.2878	0.00%
2017-12-20	0	0.980	0.950	1.000	-	-	0	0	-	9.364	9.078	9.556	-	-	0	-	0.00%
2017-12-19	0	0.980	0.940	1.000	-	-	0	0	-	9.364	8.982	9.556	-	-	0	-	0.00%
2017-12-18	0	0.980	0.970	1.010	0.980	0.980	46,000	45,080	0.9800	9.364	9.269	9.651	9.364	9.364	4,814	9.3644	-1.01%
2017-12-15	0	0.990	0.990	1.020	0.990	1.020	114,000	115,320	1.0116	9.460	9.460	9.747	9.460	9.747	11,930	9.6662	1.02%
2017-12-14	0	0.980	0.960	1.000	-	-	0	0	-	9.364	9.173	9.556	-	-	0	-	0.00%
2017-12-13	0	0.980	0.980	1.020	0.980	0.980	36,000	35,280	0.9800	9.364	9.364	9.747	9.364	9.364	3,767	9.3644	0.00%
2017-12-12	0	0.980	0.980	1.020	0.980	1.020	14,000	14,200	1.0143	9.364	9.364	9.747	9.364	9.747	1,465	9.6921	-3.92%
2017-12-11	0	1.020	0.980	1.020	-	-	0	0	-	9.747	9.364	9.747	-	-	0	-	-0.97%
2017-12-08	0	1.030	0.990	1.030	1.000	1.040	30,000	30,720	1.0240	9.842	9.460	9.842	9.556	9.938	3,140	9.7849	5.10%
2017-12-07	0	0.980	0.980	1.030	0.970	1.060	164,000	164,560	1.0034	9.364	9.364	9.842	9.269	10.13	17,163	9.5882	-7.55%
2017-12-06	0	1.060	1.060	1.140	1.060	1.060	8,000	8,480	1.0600	10.13	10.13	10.89	10.13	10.13	837	10.129	-4.50%
2017-12-05	0	1.110	1.060	1.150	1.110	1.110	100,000	111,000	1.1100	10.61	10.13	10.99	10.61	10.61	10,465	10.607	0.00%
2017-12-04	0	1.110	1.060	1.170	-	-	0	0	-	10.61	10.13	11.18	-	-	0	-	0.00%
2017-12-01	0	1.110	1.070	1.150	1.110	1.110	20,100	22,299	1.1094	10.61	10.22	10.99	10.61	10.61	2,103	10.601	0.00%
2017-11-30	0	1.110	1.110	1.190	1.100	1.110	52,000	57,300	1.1019	10.61	10.61	11.37	10.51	10.61	5,442	10.529	-5.93%
2017-11-29	0	1.180	1.170	1.230	1.160	1.180	54,000	63,420	1.1744	11.28	11.18	11.75	11.08	11.28	5,651	11.222	-2.48%
2017-11-28	0	1.210	1.210	1.310	1.210	1.260	22,000	26,880	1.2218	11.56	11.56	12.52	11.56	12.04	2,302	11.675	-9.70%
2017-11-27	0	1.340	1.300	1.340	-	-	0	0	-	12.80	12.42	12.80	-	-	0	-	0.00%
2017-11-24	0	1.340	1.300	1.340	1.350	1.410	162,000	223,320	1.3785	12.80	12.42	12.80	12.90	13.47	16,953	13.173	-2.19%
2017-11-23	0	1.370	1.320	1.370	1.370	1.370	82,000	112,340	1.3700	13.09	12.61	13.09	13.09	13.09	8,581	13.091	0.00%
2017-11-22	0	1.370	1.320	1.380	1.240	1.470	608,000	830,080	1.3653	13.09	12.61	13.19	11.85	14.05	63,628	13.046	8.73%
2017-11-21	0	1.260	1.160	1.270	1.050	1.260	218,000	243,680	1.1178	12.04	11.08	12.14	10.03	12.04	22,814	10.681	20.00%
2017-11-20	0	1.050	1.040	1.100	1.030	1.090	154,000	163,820	1.0638	10.03	9.938	10.51	9.842	10.42	16,116	10.165	-0.94%
2017-11-17	0	1.060	1.050	1.070	1.010	1.060	102,500	106,750	1.0415	10.13	10.03	10.22	9.651	10.13	10,727	9.9518	2.91%
2017-11-16	0	1.030	0.990	1.040	-	-	12,000	12,720	1.0600	9.842	9.460	9.938	-	-	1,256	10.129	0.00%
2017-11-15	0	1.030	0.990	1.030	1.030	1.030	6,000	6,180	1.0300	9.842	9.460	9.842	9.842	9.842	628	9.8422	0.00%
2017-11-14	0	1.030	0.990	1.050	1.030	1.050	6,000	6,220	1.0367	9.842	9.460	10.03	9.842	10.03	628	9.9059	0.00%
2017-11-13	0	1.030	0.980	1.030	1.010	1.030	50,000	50,980	1.0196	9.842	9.364	9.842	9.651	9.842	5,233	9.7428	5.10%
2017-11-10	0	0.980	0.980	1.010	0.960	1.020	184,000	180,920	0.9833	9.364	9.364	9.651	9.173	9.747	19,256	9.3956	-2.00%
2017-11-09	0	1.000	0.980	1.020	0.980	1.000	276,000	273,720	0.9917	9.556	9.364	9.747	9.364	9.556	28,884	9.4766	0.00%
2017-11-08	0	1.000	0.950	1.000	1.000	1.010	164,000	164,200	1.0012	9.556	9.078	9.556	9.556	9.651	17,163	9.5672	-1.96%
2017-11-07	0	1.020	1.000	1.040	1.000	1.030	34,000	34,140	1.0041	9.747	9.556	9.938	9.556	9.842	3,558	9.5949	2.00%
2017-11-06	0	1.000	1.000	1.040	1.000	1.000	4,000	4,000	1.0000	9.556	9.556	9.938	9.556	9.556	419	9.5556	0.00%
2017-11-03	0	1.000	0.950	1.000	1.000	1.000	2,000	2,000	1.0000	9.556	9.078	9.556	9.556	9.556	209	9.5556	1.01%
2017-11-02	0	0.990	0.950	0.990	0.990	0.990	6,000	5,940	0.9900	9.460	9.078	9.460	9.460	9.460	628	9.4600	0.00%
2017-11-01	0	0.990	0.950	1.010	0.990	0.990	40,000	39,600	0.9900	9.460	9.078	9.651	9.460	9.460	4,186	9.4600	0.00%
2017-10-31	0	0.990	0.940	0.990	0.950	1.000	25,000	24,520	0.9808	9.460	8.982	9.460	9.078	9.556	2,616	9.3721	1.02%
2017-10-30	0	0.980	0.950	0.990	-	-	0	0	-	9.364	9.078	9.460	-	-	0	-	0.00%
2017-10-27	0	0.980	0.950	0.980	0.950	0.990	104,000	100,340	0.9648	9.364	9.078	9.364	9.078	9.460	10,884	9.2193	-1.01%
2017-10-26	0	0.990	0.960	0.990	0.960	0.990	72,000	69,540	0.9658	9.460	9.173	9.460	9.173	9.460	7,535	9.2291	0.00%
2017-10-25	0	0.990	0.990	1.000	0.960	0.960	8,000	7,680	0.9600	9.460	9.460	9.556	9.173	9.173	837	9.1733	-1.00%
2017-10-24	0	1.000	0.980	1.050	1.000	1.000	28,000	28,000	1.0000	9.556	9.364	10.03	9.556	9.556	2,930	9.5556	0.00%
2017-10-23	0	1.000	0.990	1.060	-	-	0	0	-	9.556	9.460	10.13	-	-	0	-	0.00%
2017-10-20	0	1.000	0.970	1.060	-	-	0	0	-	9.556	9.269	10.13	-	-	0	-	0.00%
2017-10-19	0	1.000	0.980	1.000	0.990	1.010	16,000	15,860	0.9913	9.556	9.364	9.556	9.460	9.651	1,674	9.4719	-1.96%
2017-10-18	0	1.020	0.990	1.020	-	-	0	0	-	9.747	9.460	9.747	-	-	0	-	0.00%
2017-10-17	0	1.020	1.020	1.040	0.980	1.070	198,000	199,840	1.0093	9.747	9.747	9.938	9.364	10.22	20,721	9.6444	4.08%
2017-10-16	0	0.980	0.980	1.000	0.980	1.070	212,000	211,920	0.9996	9.364	9.364	9.556	9.364	10.22	22,186	9.5519	-4.85%
2017-10-13	0	1.030	1.030	1.050	1.010	1.050	96,000	98,260	1.0235	9.842	9.842	10.03	9.651	10.03	10,047	9.7805	1.98%
2017-10-12	0	1.010	1.010	1.030	1.010	1.010	10,000	10,100	1.0100	9.651	9.651	9.842	9.651	9.651	1,047	9.6511	-3.81%
2017-10-11	0	1.050	0.990	1.050	-	-	0	0	-	10.03	9.460	10.03	-	-	0	-	0.00%
2017-10-10	0	1.050	0.980	1.050	-	-	0	0	-	10.03	9.364	10.03	-	-	0	-	0.00%
2017-10-09	0	1.050	1.000	1.060	-	-	10,600	11,082	1.0455	10.03	9.556	10.13	-	-	1,109	9.9901	0.00%
2017-10-06	0	1.050	0.990	1.050	-	-	0	0	-	10.03	9.460	10.03	-	-	0	-	0.00%
2017-10-04	0	1.050	1.000	1.050	-	-	0	0	-	10.03	9.556	10.03	-	-	0	-	0.00%
2017-10-03	0	1.050	1.020	1.070	1.050	1.050	406,000	426,300	1.0500	10.03	9.747	10.22	10.03	10.03	42,488	10.033	0.96%
2017-09-29	0	1.040	1.000	1.040	-	-	0	0	-	9.938	9.556	9.938	-	-	0	-	0.00%
2017-09-28	0	1.040	0.990	1.040	1.040	1.050	88,000	92,200	1.0477	9.938	9.460	9.938	9.938	10.03	9,209	10.012	0.97%
2017-09-27	0	1.030	1.000	1.040	0.990	1.050	34,000	34,820	1.0241	9.842	9.556	9.938	9.460	10.03	3,558	9.7860	3.00%
2017-09-26	0	1.000	1.000	1.040	1.000	1.010	34,000	34,100	1.0029	9.556	9.556	9.938	9.556	9.651	3,558	9.5837	-0.99%
2017-09-25	0	1.010	1.010	1.030	1.010	1.010	2,000	2,020	1.0100	9.651	9.651	9.842	9.651	9.651	209	9.6511	-1.94%
2017-09-22	0	1.030	1.010	1.050	-	-	0	0	-	9.842	9.651	10.03	-	-	0	-	0.00%
2017-09-21	0	1.030	1.030	1.050	1.030	1.050	12,500	13,060	1.0448	9.842	9.842	10.03	9.842	10.03	1,308	9.9836	-1.90%
2017-09-20	0	1.050	1.040	1.050	1.050	1.050	260,000	273,000	1.0500	10.03	9.938	10.03	10.03	10.03	27,209	10.033	0.00%
2017-09-19	0	1.050	1.050	1.090	1.050	1.050	42,000	44,100	1.0500	10.03	10.03	10.42	10.03	10.03	4,395	10.033	0.00%
2017-09-18	0	1.050	1.050	1.080	1.050	1.100	88,000	94,840	1.0777	10.03	10.03	10.32	10.03	10.51	9,209	10.298	-4.55%
2017-09-15	0	1.100	1.100	1.180	1.090	1.100	44,000	48,300	1.0977	10.51	10.51	11.28	10.42	10.51	4,605	10.489	0.00%
2017-09-14	0	1.100	1.100	1.110	1.100	1.110	54,000	59,860	1.1085	10.51	10.51	10.61	10.51	10.61	5,651	10.593	0.00%
2017-09-13	0	1.100	1.070	1.110	1.080	1.100	40,000	43,800	1.0950	10.51	10.22	10.61	10.32	10.51	4,186	10.463	5.77%
2017-09-12	0	1.040	1.040	1.070	1.040	1.080	24,000	25,420	1.0592	9.938	9.938	10.22	9.938	10.32	2,512	10.121	4.00%
2017-09-11	0	1.000	0.980	1.080	-	-	0	0	-	9.556	9.364	10.32	-	-	0	-	0.00%
2017-09-08	0	1.000	1.000	1.080	1.000	1.000	10,000	10,000	1.0000	9.556	9.556	10.32	9.556	9.556	1,047	9.5556	-2.91%
2017-09-07	0	1.030	1.010	1.140	-	-	0	0	-	9.842	9.651	10.89	-	-	0	-	0.00%
2017-09-06	0	1.030	1.010	1.080	-	-	0	0	-	9.842	9.651	10.32	-	-	0	-	0.00%
2017-09-05	0	1.030	1.020	1.080	-	-	2,000	1,990	0.9950	9.842	9.747	10.32	-	-	209	9.5078	0.00%
2017-09-04	0	1.030	1.030	1.070	1.020	1.090	42,000	43,820	1.0433	9.842	9.842	10.22	9.747	10.42	4,395	9.9696	-1.90%
2017-09-01	0	1.050	1.020	1.090	-	-	0	0	-	10.03	9.747	10.42	-	-	0	-	0.00%
2017-08-31	0	1.050	1.030	1.070	1.020	1.050	30,000	31,000	1.0333	10.03	9.842	10.22	9.747	10.03	3,140	9.8741	1.94%
2017-08-30	0	1.030	1.020	1.090	1.030	1.070	42,000	44,260	1.0538	9.842	9.747	10.42	9.842	10.22	4,395	10.070	-5.50%
2017-08-29	0	1.090	1.020	1.100	1.020	1.090	15,000	16,110	1.0740	10.42	9.747	10.51	9.747	10.42	1,570	10.263	-0.91%
2017-08-28	0	1.100	1.010	1.130	-	-	700	687	0.9814	10.51	9.651	10.80	-	-	73	9.3781	0.00%
2017-08-25	0	1.100	1.030	1.150	-	-	0	0	-	10.51	9.842	10.99	-	-	0	-	0.00%
2017-08-24	0	1.100	1.060	1.150	-	-	0	0	-	10.51	10.13	10.99	-	-	0	-	0.00%
2017-08-22	0	1.100	1.100	1.150	-	-	0	0	-	10.51	10.51	10.99	-	-	0	-	0.00%
2017-08-21	0	1.100	1.100	1.160	1.100	1.100	48,000	52,800	1.1000	10.51	10.51	11.08	10.51	10.51	5,023	10.511	0.00%
2017-08-18	0	1.100	1.030	1.140	1.100	1.100	10,000	11,000	1.1000	10.51	9.842	10.89	10.51	10.51	1,047	10.511	0.00%
2017-08-17	0	1.100	1.020	1.170	-	-	0	0	-	10.51	9.747	11.18	-	-	0	-	0.00%
2017-08-16	0	1.100	1.050	1.120	1.100	1.100	6,000	6,600	1.1000	10.51	10.03	10.70	10.51	10.51	628	10.511	-1.79%
2017-08-15	0	1.120	1.050	1.120	1.120	1.120	20,000	22,400	1.1200	10.70	10.03	10.70	10.70	10.70	2,093	10.702	0.00%
2017-08-14	0	1.120	1.030	1.120	1.000	1.120	24,500	26,125	1.0663	10.70	9.842	10.70	9.556	10.70	2,564	10.189	3.70%
2017-08-11	0	1.080	1.050	1.120	1.080	1.080	22,000	23,760	1.0800	10.32	10.03	10.70	10.32	10.32	2,302	10.320	-1.82%
2017-08-10	0	1.100	1.090	1.240	-	-	0	0	-	10.51	10.42	11.85	-	-	0	-	0.00%
2017-08-09	0	1.100	1.100	1.170	1.090	1.130	58,000	63,740	1.0990	10.51	10.51	11.18	10.42	10.80	6,070	10.501	-6.78%
2017-08-08	0	1.180	1.150	1.200	1.180	1.280	8,000	9,660	1.2075	11.28	10.99	11.47	11.28	12.23	837	11.538	0.00%
2017-08-07	0	1.180	1.180	1.250	-	-	0	0	-	11.28	11.28	11.94	-	-	0	-	0.85%
2017-08-04	0	1.170	1.130	1.240	1.170	1.170	4,000	4,680	1.1700	11.18	10.80	11.85	11.18	11.18	419	11.180	0.00%
2017-08-03	0	1.170	1.110	1.230	-	-	0	0	-	11.18	10.61	11.75	-	-	0	-	0.00%
2017-08-02	0	1.170	1.130	1.220	1.110	1.170	6,040,000	6,839,400	1.1324	11.18	10.80	11.66	10.61	11.18	632,093	10.820	1.74%
2017-08-01	0	1.150	1.030	1.160	-	-	0	0	-	10.99	9.842	11.08	-	-	0	-	0.00%
2017-07-31	0	1.150	1.050	1.150	-	-	0	0	-	10.99	10.03	10.99	-	-	0	-	-0.86%
2017-07-28	0	1.160	1.060	1.160	-	-	0	0	-	11.08	10.13	11.08	-	-	0	-	-1.69%
2017-07-27	0	1.180	1.130	1.180	1.130	1.180	78,000	91,180	1.1690	11.28	10.80	11.28	10.80	11.28	8,163	11.170	0.00%
2017-07-26	0	1.180	1.120	1.180	1.200	1.200	2,000	2,400	1.2000	11.28	10.70	11.28	11.47	11.47	209	11.467	1.72%
2017-07-25	0	1.160	1.140	1.180	1.160	1.230	40,000	48,680	1.2170	11.08	10.89	11.28	11.08	11.75	4,186	11.629	2.65%
2017-07-24	0	1.130	1.120	1.190	1.130	1.150	14,200	16,238	1.1435	10.80	10.70	11.37	10.80	10.99	1,486	10.927	0.89%
2017-07-21	0	1.120	1.080	1.150	-	-	712	733	1.0295	10.70	10.32	10.99	-	-	75	9.8374	0.00%
2017-07-20	0	1.120	1.070	1.150	-	-	0	0	-	10.70	10.22	10.99	-	-	0	-	0.00%
2017-07-19	0	1.120	1.060	1.170	-	-	0	0	-	10.70	10.13	11.18	-	-	0	-	0.00%
2017-07-18	0	1.120	1.070	1.130	1.120	1.120	12,000	13,440	1.1200	10.70	10.22	10.80	10.70	10.70	1,256	10.702	1.82%
2017-07-17	0	1.100	1.060	1.190	-	-	0	0	-	10.51	10.13	11.37	-	-	0	-	0.00%
2017-07-14	0	1.100	1.060	1.140	-	-	0	0	-	10.51	10.13	10.89	-	-	0	-	0.00%
2017-07-13	0	1.100	1.040	1.150	-	-	0	0	-	10.51	9.938	10.99	-	-	0	-	0.00%
2017-07-12	0	1.100	1.050	1.190	-	-	0	0	-	10.51	10.03	11.37	-	-	0	-	0.00%
2017-07-11	0	1.100	1.070	1.120	1.010	1.110	80,000	86,680	1.0835	10.51	10.22	10.70	9.651	10.61	8,372	10.353	1.85%
2017-07-10	0	1.080	1.050	1.090	1.070	1.100	966,000	1,045,200	1.0820	10.32	10.03	10.42	10.22	10.51	101,093	10.339	1.89%
2017-07-07	0	1.060	1.040	1.070	1.040	1.080	176,001	186,321	1.0586	10.13	9.938	10.22	9.938	10.32	18,419	10.116	-1.85%
2017-07-06	0	1.080	1.080	1.120	1.080	1.080	16,000	17,280	1.0800	10.32	10.32	10.70	10.32	10.32	1,674	10.320	-2.70%
2017-07-05	0	1.110	1.060	1.170	-	-	0	0	-	10.61	10.13	11.18	-	-	0	-	0.00%
2017-07-04	0	1.110	1.100	1.140	1.100	1.100	14,000	15,500	1.1071	10.61	10.51	10.89	10.51	10.51	1,465	10.579	0.00%
2017-07-03	0	1.110	1.080	1.160	1.100	1.120	78,000	86,380	1.1074	10.61	10.32	11.08	10.51	10.70	8,163	10.582	-0.89%
2017-06-30	0	1.120	1.110	1.170	-	-	0	0	-	10.70	10.61	11.18	-	-	0	-	0.00%
2017-06-29	0	1.120	1.120	1.180	1.120	1.180	42,000	47,840	1.1390	10.70	10.70	11.28	10.70	11.28	4,395	10.884	-0.88%
2017-06-28	0	1.130	1.130	1.180	1.120	1.180	172,000	199,660	1.1608	10.80	10.80	11.28	10.70	11.28	18,000	11.092	-5.83%
2017-06-27	0	1.200	1.130	1.220	1.160	1.210	108,000	128,680	1.1915	11.47	10.80	11.66	11.08	11.56	11,302	11.385	0.00%
2017-06-26	0	1.200	1.200	1.240	1.200	1.200	4,000	4,800	1.2000	11.47	11.47	11.85	11.47	11.47	419	11.467	-4.76%
2017-06-23	0	1.260	1.250	1.260	1.260	1.260	54,000	68,040	1.2600	12.04	11.94	12.04	12.04	12.04	5,651	12.040	0.00%
2017-06-22	0	1.260	1.230	1.260	1.250	1.260	32,000	40,220	1.2569	12.04	11.75	12.04	11.94	12.04	3,349	12.010	0.00%
2017-06-21	0	1.260	1.220	1.260	-	-	0	0	-	12.04	11.66	12.04	-	-	0	-	0.00%
2017-06-20	0	1.260	1.240	1.260	1.220	1.260	46,000	56,880	1.2365	12.04	11.85	12.04	11.66	12.04	4,814	11.816	0.80%
2017-06-19	0	1.250	1.210	1.260	1.210	1.250	78,000	97,060	1.2444	11.94	11.56	12.04	11.56	11.94	8,163	11.891	-0.79%
2017-06-16	0	1.260	1.230	1.260	1.260	1.260	44,000	55,440	1.2600	12.04	11.75	12.04	12.04	12.04	4,605	12.040	0.80%
2017-06-15	0	1.250	1.200	1.290	-	-	0	0	-	11.94	11.47	12.33	-	-	0	-	0.00%
2017-06-14	0	1.250	1.210	1.340	-	-	0	0	-	11.94	11.56	12.80	-	-	0	-	0.00%
2017-06-13	0	1.250	1.210	1.300	-	-	0	0	-	11.94	11.56	12.42	-	-	0	-	0.00%
2017-06-12	0	1.250	1.210	1.280	-	-	0	0	-	11.94	11.56	12.23	-	-	0	-	0.00%
2017-06-09	0	1.250	1.230	1.250	1.220	1.250	128,000	159,360	1.2450	11.94	11.75	11.94	11.66	11.94	13,395	11.897	-0.79%
2017-06-08	0	1.260	1.220	1.300	-	-	0	0	-	12.04	11.66	12.42	-	-	0	-	0.00%
2017-06-07	0	1.260	1.210	1.280	-	-	0	0	-	12.04	11.56	12.23	-	-	0	-	0.00%
2017-06-06	0	1.260	1.210	1.290	-	-	224,000	282,240	1.2600	12.04	11.56	12.33	-	-	23,442	12.040	0.00%
2017-06-05	0	1.260	1.220	1.270	1.200	1.260	32,000	40,080	1.2525	12.04	11.66	12.14	11.47	12.04	3,349	11.968	0.00%
2017-06-02	0	1.260	1.220	1.280	1.220	1.260	12,184	15,257	1.2522	12.04	11.66	12.23	11.66	12.04	1,275	11.966	4.13%
2017-06-01	0	1.210	1.210	1.260	1.210	1.210	73,000	88,300	1.2096	11.56	11.56	12.04	11.56	11.56	7,640	11.558	-3.20%
2017-05-31	0	1.250	1.200	1.310	-	-	0	0	-	11.94	11.47	12.52	-	-	0	-	0.00%
2017-05-29	0	1.250	1.180	1.280	-	-	0	0	-	11.94	11.28	12.23	-	-	0	-	0.00%
2017-05-26	0	1.250	1.210	1.260	-	-	0	0	-	11.94	11.56	12.04	-	-	0	-	0.00%
2017-05-25	0	1.250	1.200	1.290	-	-	0	0	-	11.94	11.47	12.33	-	-	0	-	0.00%
2017-05-24	0	1.250	1.190	1.280	-	-	0	0	-	11.94	11.37	12.23	-	-	0	-	0.00%
2017-05-23	0	1.250	1.120	1.270	-	-	0	0	-	11.94	10.70	12.14	-	-	0	-	0.00%
2017-05-22	0	1.250	1.210	1.290	-	-	0	0	-	11.94	11.56	12.33	-	-	0	-	0.00%
2017-05-19	0	1.250	1.240	1.280	1.200	1.250	26,000	32,300	1.2423	11.94	11.85	12.23	11.47	11.94	2,721	11.871	1.63%
2017-05-18	0	1.230	1.200	1.250	1.200	1.230	98,000	119,120	1.2155	11.75	11.47	11.94	11.47	11.75	10,256	11.615	0.82%
2017-05-17	0	1.220	1.220	1.280	1.220	1.220	12,000	14,640	1.2200	11.66	11.66	12.23	11.66	11.66	1,256	11.658	1.67%
2017-05-16	0	1.200	1.200	1.270	1.190	1.190	12,000	14,280	1.1900	11.47	11.47	12.14	11.37	11.37	1,256	11.371	-2.44%
2017-05-15	0	1.230	1.230	1.280	-	-	0	0	-	11.75	11.75	12.23	-	-	0	-	0.00%
2017-05-12	0	1.230	1.200	1.270	1.200	1.230	48,000	58,800	1.2250	11.75	11.47	12.14	11.47	11.75	5,023	11.706	-3.15%
2017-05-11	0	1.270	1.200	1.270	-	-	0	0	-	12.14	11.47	12.14	-	-	0	-	-0.78%
2017-05-10	0	1.280	1.200	1.290	-	-	0	0	-	12.23	11.47	12.33	-	-	0	-	0.00%
2017-05-09	0	1.280	1.190	1.280	-	-	0	0	-	12.23	11.37	12.23	-	-	0	-	-1.54%
2017-05-08	0	1.300	1.220	1.300	1.300	1.300	10,000	13,000	1.3000	12.42	11.66	12.42	12.42	12.42	1,047	12.422	3.17%
2017-05-05	0	1.260	1.180	1.280	-	-	0	0	-	12.04	11.28	12.23	-	-	0	-	0.00%
2017-05-04	0	1.260	1.230	1.280	1.250	1.260	14,000	17,620	1.2586	12.04	11.75	12.23	11.94	12.04	1,465	12.026	0.00%
2017-05-02	0	1.260	1.200	1.260	-	-	0	0	-	12.04	11.47	12.04	-	-	0	-	-1.56%
2017-04-28	0	1.280	1.220	1.280	-	-	0	0	-	12.23	11.66	12.23	-	-	0	-	-0.78%
2017-04-27	0	1.290	1.220	1.290	1.230	1.290	18,000	22,260	1.2367	12.33	11.66	12.33	11.75	12.33	1,884	11.817	4.03%
2017-04-26	0	1.240	1.220	1.300	-	-	0	0	-	11.85	11.66	12.42	-	-	0	-	0.00%
2017-04-25	0	1.240	1.220	1.270	-	-	0	0	-	11.85	11.66	12.14	-	-	0	-	0.00%
2017-04-24	0	1.240	1.230	1.290	1.240	1.250	22,000	27,400	1.2455	11.85	11.75	12.33	11.85	11.94	2,302	11.901	-3.88%
2017-04-21	0	1.290	1.270	1.300	1.260	1.290	740,000	942,600	1.2738	12.33	12.14	12.42	12.04	12.33	77,442	12.172	-0.77%
2017-04-20	0	1.300	1.260	1.320	-	-	0	0	-	12.42	12.04	12.61	-	-	0	-	0.00%
2017-04-19	0	1.300	1.250	1.300	1.230	1.300	216,000	279,240	1.2928	12.42	11.94	12.42	11.75	12.42	22,605	12.353	4.00%
2017-04-18	0	1.250	1.210	1.280	1.210	1.250	662,000	825,680	1.2473	11.94	11.56	12.23	11.56	11.94	69,279	11.918	0.00%
2017-04-13	0	1.250	1.230	1.250	1.200	1.250	26,000	31,300	1.2038	11.94	11.75	11.94	11.47	11.94	2,721	11.503	-2.34%
2017-04-12	0	1.280	1.250	1.280	1.200	1.280	36,000	45,320	1.2589	12.23	11.94	12.23	11.47	12.23	3,767	12.029	0.00%
2017-04-11	0	1.280	1.200	1.280	-	-	0	0	-	12.23	11.47	12.23	-	-	0	-	0.00%
2017-04-10	0	1.280	1.220	1.310	1.280	1.280	8,000	10,240	1.2800	12.23	11.66	12.52	12.23	12.23	837	12.231	-3.03%
2017-04-07	0	1.320	1.300	1.330	1.300	1.330	46,000	60,700	1.3196	12.61	12.42	12.71	12.42	12.71	4,814	12.609	2.33%
2017-04-06	0	1.290	1.290	1.310	1.220	1.290	72,000	90,900	1.2625	12.33	12.33	12.52	11.66	12.33	7,535	12.064	1.57%
2017-04-05	0	1.270	1.270	1.300	1.250	1.280	20,000	25,180	1.2590	12.14	12.14	12.42	11.94	12.23	2,093	12.030	4.10%
2017-04-03	0	1.220	1.190	1.320	1.220	1.220	4,000	4,880	1.2200	11.66	11.37	12.61	11.66	11.66	419	11.658	0.00%
2017-03-31	0	1.220	1.220	1.310	1.220	1.250	22,000	27,200	1.2364	11.66	11.66	12.52	11.66	11.94	2,302	11.814	-2.40%
2017-03-30	0	1.250	1.240	1.260	1.250	1.250	10,000	12,500	1.2500	11.94	11.85	12.04	11.94	11.94	1,047	11.944	-0.79%
2017-03-29	0	1.260	1.250	1.300	-	-	0	0	-	12.04	11.94	12.42	-	-	0	-	0.00%
2017-03-28	0	1.260	1.260	1.310	1.260	1.260	16,000	20,160	1.2600	12.04	12.04	12.52	12.04	12.04	1,674	12.040	0.00%
2017-03-27	0	1.260	1.250	1.300	1.260	1.260	30,000	37,800	1.2600	12.04	11.94	12.42	12.04	12.04	3,140	12.040	0.00%
2017-03-24	0	1.260	1.260	1.300	1.260	1.270	114,000	144,240	1.2653	12.04	12.04	12.42	12.04	12.14	11,930	12.090	-3.82%
2017-03-23	0	1.310	1.310	1.330	1.260	1.310	62,000	79,820	1.2874	12.52	12.52	12.71	12.04	12.52	6,488	12.302	0.00%
2017-03-22	0	1.310	1.270	1.320	1.260	1.320	84,000	108,360	1.2900	12.52	12.14	12.61	12.04	12.61	8,791	12.327	0.77%
2017-03-21	0	1.300	1.280	1.320	1.300	1.300	56,000	72,800	1.3000	12.42	12.23	12.61	12.42	12.42	5,860	12.422	0.00%
2017-03-20	0	1.300	1.280	1.300	1.310	1.340	90,000	118,640	1.3182	12.42	12.23	12.42	12.52	12.80	9,419	12.596	-2.26%
2017-03-17	0	1.330	1.310	1.330	1.260	1.330	112,400	147,652	1.3136	12.71	12.52	12.71	12.04	12.71	11,763	12.552	6.40%
2017-03-16	0	1.250	1.250	1.310	1.250	1.250	8,000	10,000	1.2500	11.94	11.94	12.52	11.94	11.94	837	11.944	-3.85%
2017-03-15	0	1.300	1.300	1.330	1.290	1.300	14,400	18,628	1.2936	12.42	12.42	12.71	12.33	12.42	1,507	12.361	1.56%
2017-03-14	0	1.280	1.280	1.320	1.280	1.280	6,000	7,680	1.2800	12.23	12.23	12.61	12.23	12.23	628	12.231	-3.03%
2017-03-13	0	1.320	1.310	1.330	1.300	1.320	40,000	52,760	1.3190	12.61	12.52	12.71	12.42	12.61	4,186	12.604	0.76%
2017-03-10	0	1.310	1.220	1.320	1.290	1.310	36,000	46,960	1.3044	12.52	11.66	12.61	12.33	12.52	3,767	12.465	-1.50%
2017-03-09	0	1.330	1.300	1.330	1.300	1.330	10,000	13,240	1.3240	12.71	12.42	12.71	12.42	12.71	1,047	12.652	2.31%
2017-03-08	0	1.300	1.230	1.300	1.230	1.330	40,620	51,847	1.2764	12.42	11.75	12.42	11.75	12.71	4,251	12.197	0.00%
2017-03-07	0	1.300	1.300	1.370	1.280	1.280	12,000	15,360	1.2800	12.42	12.42	13.09	12.23	12.23	1,256	12.231	1.56%
2017-03-06	0	1.280	1.260	1.340	-	-	0	0	-	12.23	12.04	12.80	-	-	0	-	0.00%
2017-03-03	0	1.280	1.280	1.330	1.280	1.280	28,000	35,940	1.2836	12.23	12.23	12.71	12.23	12.23	2,930	12.265	-1.54%
2017-03-02	0	1.300	1.300	1.330	1.290	1.330	144,000	188,320	1.3078	12.42	12.42	12.71	12.33	12.71	15,070	12.497	-0.76%
2017-03-01	0	1.310	1.260	1.350	1.310	1.370	86,000	114,860	1.3356	12.52	12.04	12.90	12.52	13.09	9,000	12.762	-4.38%
2017-02-28	0	1.370	1.320	1.440	1.370	1.370	6,000	8,220	1.3700	13.09	12.61	13.76	13.09	13.09	628	13.091	-4.20%
2017-02-27	0	1.430	1.360	1.450	-	-	0	0	-	13.66	13.00	13.86	-	-	0	-	0.00%
2017-02-24	0	1.430	1.350	1.440	-	-	0	0	-	13.66	12.90	13.76	-	-	0	-	0.00%
2017-02-23	0	1.430	1.380	1.440	1.440	1.440	6,000	8,640	1.4400	13.66	13.19	13.76	13.76	13.76	628	13.760	3.62%
2017-02-22	0	1.380	1.330	1.440	-	-	0	0	-	13.19	12.71	13.76	-	-	0	-	0.00%
2017-02-21	0	1.380	1.360	1.430	-	-	360,000	496,800	1.3800	13.19	13.00	13.66	-	-	37,674	13.187	0.00%
2017-02-20	0	1.380	1.360	1.420	1.380	1.380	4,300	5,919	1.3765	13.19	13.00	13.57	13.19	13.19	450	13.153	0.00%
2017-02-17	0	1.380	1.350	1.430	-	-	0	0	-	13.19	12.90	13.66	-	-	0	-	0.00%
2017-02-16	0	1.380	1.340	1.420	-	-	0	0	-	13.19	12.80	13.57	-	-	0	-	0.00%
2017-02-15	0	1.380	1.380	1.420	1.370	1.380	46,000	63,140	1.3726	13.19	13.19	13.57	13.09	13.19	4,814	13.116	0.00%
2017-02-14	0	1.380	1.340	1.400	1.380	1.380	14,000	19,440	1.3886	13.19	12.80	13.38	13.19	13.19	1,465	13.269	-1.43%
2017-02-13	0	1.400	1.380	1.400	-	-	0	0	-	13.38	13.19	13.38	-	-	0	-	0.00%
2017-02-10	0	1.400	1.390	1.400	1.380	1.400	64,000	89,080	1.3919	13.38	13.28	13.38	13.19	13.38	6,698	13.300	0.00%
2017-02-09	0	1.400	1.390	1.400	1.390	1.400	54,000	75,400	1.3963	13.38	13.28	13.38	13.28	13.38	5,651	13.342	0.72%
2017-02-08	0	1.390	1.390	1.430	1.390	1.430	66,828	94,713	1.4173	13.28	13.28	13.66	13.28	13.66	6,994	13.543	-0.71%
2017-02-07	0	1.400	1.390	1.400	1.400	1.440	64,000	90,260	1.4103	13.38	13.28	13.38	13.38	13.76	6,698	13.476	-2.10%
2017-02-06	0	1.430	1.380	1.500	-	-	0	0	-	13.66	13.19	14.33	-	-	0	-	0.00%
2017-02-03	0	1.430	1.420	1.490	-	-	0	0	-	13.66	13.57	14.24	-	-	0	-	0.00%
2017-02-02	0	1.430	1.430	1.510	-	-	0	0	-	13.66	13.66	14.43	-	-	0	-	0.70%
2017-02-01	0	1.420	1.410	1.490	1.420	1.420	22,000	31,240	1.4200	13.57	13.47	14.24	13.57	13.57	2,302	13.569	-4.05%
2017-01-27	0	1.480	1.430	1.500	-	-	0	0	-	14.14	13.66	14.33	-	-	0	-	0.00%
2017-01-26	0	1.480	1.480	1.520	1.400	1.490	58,000	85,480	1.4738	14.14	14.14	14.52	13.38	14.24	6,070	14.083	0.00%
2017-01-25	0	1.480	1.460	1.480	1.480	1.480	10,000	14,800	1.4800	14.14	13.95	14.14	14.14	14.14	1,047	14.142	0.68%
2017-01-24	0	1.470	1.440	1.470	1.470	1.480	50,000	73,540	1.4708	14.05	13.76	14.05	14.05	14.14	5,233	14.054	-0.68%
2017-01-23	0	1.480	1.450	1.500	-	-	2,000	2,860	1.4300	14.14	13.86	14.33	-	-	209	13.664	0.00%
2017-01-20	0	1.480	1.460	1.500	1.480	1.590	46,000	69,560	1.5122	14.14	13.95	14.33	14.14	15.19	4,814	14.450	0.68%
2017-01-19	0	1.470	1.400	1.470	1.450	1.630	48,000	73,140	1.5238	14.05	13.38	14.05	13.86	15.58	5,023	14.560	6.52%
2017-01-18	0	1.380	1.350	1.410	1.370	1.380	22,000	30,260	1.3755	13.19	12.90	13.47	13.09	13.19	2,302	13.143	0.00%
2017-01-17	0	1.380	1.380	1.410	1.350	1.350	10,000	13,500	1.3500	13.19	13.19	13.47	12.90	12.90	1,047	12.900	1.47%
2017-01-16	0	1.360	1.330	1.400	1.360	1.370	12,000	16,360	1.3633	13.00	12.71	13.38	13.00	13.09	1,256	13.027	-2.86%
2017-01-13	0	1.400	1.370	1.400	1.400	1.400	2,000	2,800	1.4000	13.38	13.09	13.38	13.38	13.38	209	13.378	-3.45%
2017-01-12	0	1.450	1.370	1.460	1.450	1.450	2,000	2,900	1.4500	13.86	13.09	13.95	13.86	13.86	209	13.856	2.84%
2017-01-11	0	1.410	1.410	1.450	1.410	1.470	74,000	107,560	1.4535	13.47	13.47	13.86	13.47	14.05	7,744	13.889	0.00%
2017-01-10	0	1.410	1.400	1.420	1.410	1.420	44,000	62,440	1.4191	13.47	13.38	13.57	13.47	13.57	4,605	13.560	0.71%
2017-01-09	0	1.400	1.360	1.400	1.350	1.420	154,000	215,200	1.3974	13.38	13.00	13.38	12.90	13.57	16,116	13.353	2.94%
2017-01-06	0	1.360	1.360	1.370	1.350	1.410	142,000	193,980	1.3661	13.00	13.00	13.09	12.90	13.47	14,860	13.053	-2.86%
2017-01-05	0	1.400	1.400	1.430	1.400	1.440	198,000	277,560	1.4018	13.38	13.38	13.66	13.38	13.76	20,721	13.395	-2.78%
2017-01-04	0	1.440	1.410	1.440	1.440	1.440	10,000	14,400	1.4400	13.76	13.47	13.76	13.76	13.76	1,047	13.760	-2.70%
2017-01-03	0	1.480	1.450	1.510	1.430	1.530	94,000	138,300	1.4713	14.14	13.86	14.43	13.66	14.62	9,837	14.059	0.00%
2016-12-30	0	1.480	1.420	1.490	1.490	1.490	8,000	11,920	1.4900	14.14	13.57	14.24	14.24	14.24	837	14.238	-1.33%
2016-12-29	0	1.500	1.420	1.500	1.370	1.500	20,000	28,260	1.4130	14.33	13.57	14.33	13.09	14.33	2,093	13.502	2.04%
2016-12-28	0	1.470	1.360	1.480	1.470	1.470	8,000	11,760	1.4700	14.05	13.00	14.14	14.05	14.05	837	14.047	-2.00%
2016-12-23	0	1.500	1.420	1.500	-	-	0	0	-	14.33	13.57	14.33	-	-	0	-	0.00%
2016-12-22	0	1.500	1.480	1.510	1.500	1.520	32,000	48,500	1.5156	14.33	14.14	14.43	14.33	14.52	3,349	14.483	1.35%
2016-12-21	0	1.480	1.480	1.510	1.480	1.550	70,000	105,740	1.5106	14.14	14.14	14.43	14.14	14.81	7,326	14.434	0.00%
2016-12-20	0	1.480	1.410	1.490	1.480	1.540	131,500	198,615	1.5104	14.14	13.47	14.24	14.14	14.72	13,762	14.433	-5.73%
2016-12-19	0	1.570	1.560	1.600	1.550	1.610	60,000	95,080	1.5847	15.00	14.91	15.29	14.81	15.38	6,279	15.142	-3.68%
2016-12-16	0	1.630	1.580	1.630	1.640	1.640	100,000	164,000	1.6400	15.58	15.10	15.58	15.67	15.67	10,465	15.671	-0.61%
2016-12-15	0	1.640	1.630	1.640	1.620	1.690	116,980	193,187	1.6515	15.67	15.58	15.67	15.48	16.15	12,242	15.781	-0.61%
2016-12-14	0	1.650	1.650	1.700	1.630	1.750	86,000	143,160	1.6647	15.77	15.77	16.24	15.58	16.72	9,000	15.907	-1.20%
2016-12-13	0	1.670	1.630	1.690	-	-	4,000	6,800	1.7000	15.96	15.58	16.15	-	-	419	16.244	0.00%
2016-12-12	0	1.670	1.650	1.700	1.670	1.670	4,000	6,680	1.6700	15.96	15.77	16.24	15.96	15.96	419	15.958	-0.60%
2016-12-09	0	1.680	1.670	1.690	1.680	1.710	78,000	132,240	1.6954	16.05	15.96	16.15	16.05	16.34	8,163	16.200	-2.33%
2016-12-08	0	1.720	1.710	1.750	1.720	1.730	48,000	82,740	1.7238	16.44	16.34	16.72	16.44	16.53	5,023	16.471	-1.15%
2016-12-07	0	1.740	1.720	1.750	1.710	1.740	92,000	159,080	1.7291	16.63	16.44	16.72	16.34	16.63	9,628	16.523	-1.14%
2016-12-06	0	1.760	1.760	1.770	1.740	1.780	58,000	101,380	1.7479	16.82	16.82	16.91	16.63	17.01	6,070	16.702	-0.56%
2016-12-05	0	1.770	1.770	1.800	1.770	1.770	56,000	99,120	1.7700	16.91	16.91	17.20	16.91	16.91	5,860	16.913	-0.56%
2016-12-02	0	1.780	1.770	1.800	-	-	0	0	-	17.01	16.91	17.20	-	-	0	-	0.00%
2016-12-01	0	1.780	1.740	1.790	1.730	1.790	98,000	173,260	1.7680	17.01	16.63	17.10	16.53	17.10	10,256	16.894	3.49%
2016-11-30	0	1.720	1.710	1.730	1.720	1.750	142,000	245,940	1.7320	16.44	16.34	16.53	16.44	16.72	14,860	16.550	-1.71%
2016-11-29	0	1.750	1.750	1.780	1.750	1.750	22,000	38,500	1.7500	16.72	16.72	17.01	16.72	16.72	2,302	16.722	0.00%
2016-11-28	0	1.750	1.750	1.790	1.750	1.770	70,000	122,820	1.7546	16.72	16.72	17.10	16.72	16.91	7,326	16.766	-2.78%
2016-11-25	0	1.800	1.770	1.800	1.760	1.800	60,000	106,560	1.7760	17.20	16.91	17.20	16.82	17.20	6,279	16.971	1.12%
2016-11-24	0	1.780	1.740	1.820	1.780	1.820	84,000	151,600	1.8048	17.01	16.63	17.39	17.01	17.39	8,791	17.246	-1.66%
2016-11-23	0	1.810	1.800	1.850	1.810	1.830	122,000	221,940	1.8192	17.30	17.20	17.68	17.30	17.49	12,767	17.383	-1.63%
2016-11-22	0	1.840	1.840	1.860	1.830	1.840	118,000	216,140	1.8317	17.58	17.58	17.77	17.49	17.58	12,349	17.503	0.00%
2016-11-21	0	1.840	1.810	1.850	1.800	1.870	356,000	654,580	1.8387	17.58	17.30	17.68	17.20	17.87	37,256	17.570	-0.54%
2016-11-18	0	1.850	1.850	1.890	1.820	1.890	142,000	264,080	1.8597	17.68	17.68	18.06	17.39	18.06	14,860	17.771	0.00%
2016-11-17	0	1.850	1.850	1.880	1.820	1.890	324,000	600,280	1.8527	17.68	17.68	17.96	17.39	18.06	33,907	17.704	1.65%
2016-11-16	0	1.820	1.820	1.880	1.820	1.890	82,000	152,440	1.8590	17.39	17.39	17.96	17.39	18.06	8,581	17.764	-1.09%
2016-11-15	0	1.840	1.800	1.840	1.790	1.890	1,304,000	2,364,540	1.8133	17.58	17.20	17.58	17.10	18.06	136,465	17.327	2.79%
2016-11-14	0	1.790	1.790	1.830	1.760	1.820	992,804	1,757,382	1.7701	17.10	17.10	17.49	16.82	17.39	103,898	16.914	1.70%
2016-11-11	0	1.760	1.750	1.780	1.740	1.760	860,000	1,513,200	1.7595	16.82	16.72	17.01	16.63	16.82	90,000	16.813	0.00%
2016-11-10	0	1.760	1.760	1.780	1.760	1.800	76,000	135,780	1.7866	16.82	16.82	17.01	16.82	17.20	7,953	17.072	1.73%
2016-11-09	0	1.730	1.730	1.750	1.730	1.760	238,000	414,940	1.7434	16.53	16.53	16.72	16.53	16.82	24,907	16.660	-1.70%
2016-11-08	0	1.760	1.750	1.780	1.760	1.770	174,000	306,680	1.7625	16.82	16.72	17.01	16.82	16.91	18,209	16.842	-2.76%
2016-11-07	0	1.810	1.780	1.820	1.760	1.820	208,000	370,080	1.7792	17.30	17.01	17.39	16.82	17.39	21,767	17.002	0.56%
2016-11-04	0	1.800	1.780	1.810	1.780	1.810	64,000	114,860	1.7947	17.20	17.01	17.30	17.01	17.30	6,698	17.149	0.00%
2016-11-03	0	1.800	1.770	1.820	1.750	1.810	234,000	415,780	1.7768	17.20	16.91	17.39	16.72	17.30	24,488	16.979	2.86%
2016-11-02	0	1.750	1.750	1.770	1.730	1.760	22,060	38,590	1.7493	16.72	16.72	16.91	16.53	16.82	2,309	16.716	0.00%
2016-11-01	0	1.750	1.740	1.780	1.730	1.780	60,000	104,920	1.7487	16.72	16.63	17.01	16.53	17.01	6,279	16.709	-0.57%
2016-10-31	0	1.760	1.750	1.780	-	-	0	0	-	16.82	16.72	17.01	-	-	0	-	0.00%
2016-10-28	0	1.760	1.750	1.790	1.760	1.760	10,000	17,600	1.7600	16.82	16.72	17.10	16.82	16.82	1,047	16.818	-1.12%
2016-10-27	0	1.780	1.760	1.790	1.760	1.780	138,000	244,200	1.7696	17.01	16.82	17.10	16.82	17.01	14,442	16.909	0.00%
2016-10-26	0	1.780	1.770	1.780	1.770	1.800	202,000	360,920	1.7867	17.01	16.91	17.01	16.91	17.20	21,140	17.073	-1.66%
2016-10-25	0	1.810	1.810	1.830	1.780	1.820	174,000	312,180	1.7941	17.30	17.30	17.49	17.01	17.39	18,209	17.144	0.56%
2016-10-24	0	1.800	1.800	1.820	1.770	1.900	310,000	562,260	1.8137	17.20	17.20	17.39	16.91	18.16	32,442	17.331	4.05%
2016-10-20	0	1.730	1.730	1.760	1.730	1.750	62,000	107,300	1.7306	16.53	16.53	16.82	16.53	16.72	6,488	16.537	0.00%
2016-10-19	0	1.730	1.720	1.760	-	-	0	0	-	16.53	16.44	16.82	-	-	0	-	0.00%
2016-10-18	0	1.730	1.730	1.760	1.720	1.760	76,000	132,860	1.7482	16.53	16.53	16.82	16.44	16.82	7,953	16.705	0.58%
2016-10-17	0	1.720	1.720	1.750	1.720	1.760	36,000	62,440	1.7344	16.44	16.44	16.72	16.44	16.82	3,767	16.574	-1.15%
2016-10-14	0	1.740	1.740	1.780	1.730	1.780	168,000	292,900	1.7435	16.63	16.63	17.01	16.53	17.01	17,581	16.660	-2.25%
2016-10-13	0	1.780	1.740	1.780	1.750	1.850	260,000	460,740	1.7721	17.01	16.63	17.01	16.72	17.68	27,209	16.933	-0.56%
2016-10-12	0	1.790	1.770	1.800	1.760	1.830	78,000	140,500	1.8013	17.10	16.91	17.20	16.82	17.49	8,163	17.212	-3.76%
2016-10-11	0	1.860	1.840	1.870	1.840	1.900	26,000	48,460	1.8638	17.77	17.58	17.87	17.58	18.16	2,721	17.810	-3.12%
2016-10-07	0	1.920	1.880	1.940	1.840	1.930	176,000	328,140	1.8644	18.35	17.96	18.54	17.58	18.44	18,419	17.816	4.35%
2016-10-06	0	1.840	1.840	1.880	1.790	1.850	102,000	185,220	1.8159	17.58	17.58	17.96	17.10	17.68	10,674	17.352	2.79%
2016-10-05	0	1.790	1.760	1.800	1.790	1.790	30,000	53,700	1.7900	17.10	16.82	17.20	17.10	17.10	3,140	17.104	2.29%
2016-10-04	0	1.750	1.750	1.790	-	-	0	0	-	16.72	16.72	17.10	-	-	0	-	0.00%
2016-10-03	0	1.750	1.750	1.790	1.750	1.810	36,000	64,800	1.8000	16.72	16.72	17.10	16.72	17.30	3,767	17.200	-1.13%
2016-09-30	0	1.770	1.740	1.780	1.770	1.790	12,000	21,440	1.7867	16.91	16.63	17.01	16.91	17.10	1,256	17.073	-1.12%
2016-09-29	0	1.790	1.740	1.790	1.730	1.790	148,000	260,800	1.7622	17.10	16.63	17.10	16.53	17.10	15,488	16.838	1.13%
2016-09-28	0	1.770	1.760	1.780	1.770	1.790	70,003	124,365	1.7766	16.91	16.82	17.01	16.91	17.10	7,326	16.976	-0.56%
2016-09-27	0	1.780	1.750	1.800	-	-	0	0	-	17.01	16.72	17.20	-	-	0	-	0.00%
2016-09-26	0	1.780	1.750	1.800	1.780	1.810	40,000	71,500	1.7875	17.01	16.72	17.20	17.01	17.30	4,186	17.081	-1.11%
2016-09-23	0	1.800	1.790	1.820	1.780	1.810	190,000	341,500	1.7974	17.20	17.10	17.39	17.01	17.30	19,884	17.175	-0.55%
2016-09-22	0	1.810	1.810	1.830	1.780	1.800	678,000	1,207,580	1.7811	17.30	17.30	17.49	17.01	17.20	70,953	17.019	1.12%
2016-09-21	0	1.790	1.790	1.820	1.790	1.820	36,000	64,720	1.7978	17.10	17.10	17.39	17.10	17.39	3,767	17.179	1.13%
2016-09-20	0	1.770	1.770	1.780	1.750	1.800	142,000	253,820	1.7875	16.91	16.91	17.01	16.72	17.20	14,860	17.080	-0.56%
2016-09-19	0	1.780	1.760	1.800	1.780	1.790	70,000	124,680	1.7811	17.01	16.82	17.20	17.01	17.10	7,326	17.020	0.00%
2016-09-15	0	1.780	1.780	1.800	1.750	1.850	230,000	413,420	1.7975	17.01	17.01	17.20	16.72	17.68	24,070	17.176	0.00%
2016-09-14	0	1.780	1.770	1.790	1.780	1.780	2,000	3,560	1.7800	17.01	16.91	17.10	17.01	17.01	209	17.009	0.56%
2016-09-13	0	1.770	1.750	1.780	1.750	1.800	146,000	259,860	1.7799	16.91	16.72	17.01	16.72	17.20	15,279	17.008	-2.75%
2016-09-12	0	1.820	1.790	1.850	1.820	1.820	10,000	18,200	1.8200	17.39	17.10	17.68	17.39	17.39	1,047	17.391	-3.70%
2016-09-09	0	1.890	1.820	1.900	1.810	1.890	60,000	111,040	1.8507	18.06	17.39	18.16	17.30	18.06	6,279	17.684	-1.05%
2016-09-08	0	1.910	1.880	1.930	1.850	1.910	184,000	341,300	1.8549	18.25	17.96	18.44	17.68	18.25	19,256	17.725	1.06%
2016-09-07	0	1.890	1.870	1.900	1.870	1.990	372,000	725,900	1.9513	18.06	17.87	18.16	17.87	19.02	38,930	18.646	-2.07%
2016-09-06	0	1.930	1.920	1.960	1.910	1.990	290,000	564,280	1.9458	18.44	18.35	18.73	18.25	19.02	30,349	18.593	5.46%
2016-09-05	0	1.830	1.830	1.850	1.780	1.850	710,000	1,282,260	1.8060	17.49	17.49	17.68	17.01	17.68	74,302	17.257	2.81%
2016-09-02	0	1.780	1.760	1.790	1.750	1.780	1,614,000	2,848,160	1.7647	17.01	16.82	17.10	16.72	17.01	168,907	16.862	-0.56%
2016-09-01	0	1.790	1.770	1.790	1.770	1.810	1,736,000	3,080,640	1.7746	17.10	16.91	17.10	16.91	17.30	181,674	16.957	1.70%
2016-08-31	0	1.760	1.760	1.780	1.760	1.800	2,028,043	3,589,714	1.7700	16.82	16.82	17.01	16.82	17.20	212,237	16.914	-0.56%
2016-08-30	0	1.770	1.740	1.790	1.750	1.790	1,782,000	3,154,120	1.7700	16.91	16.63	17.10	16.72	17.10	186,488	16.913	0.00%
2016-08-29	0	1.770	1.750	1.780	1.760	1.800	474,000	843,060	1.7786	16.91	16.72	17.01	16.82	17.20	49,605	16.996	-1.12%
2016-08-26	0	1.790	1.760	1.810	1.760	1.790	680,000	1,203,960	1.7705	17.10	16.82	17.30	16.82	17.10	71,163	16.918	0.56%
2016-08-25	0	1.780	1.770	1.790	1.740	1.790	2,644,000	4,687,160	1.7728	17.01	16.91	17.10	16.63	17.10	276,698	16.940	0.56%
2016-08-24	0	1.770	1.740	1.770	1.740	1.780	1,872,000	3,302,380	1.7641	16.91	16.63	16.91	16.63	17.01	195,907	16.857	1.14%
2016-08-23	0	1.750	1.740	1.770	1.750	1.780	356,000	630,260	1.7704	16.72	16.63	16.91	16.72	17.01	37,256	16.917	-2.78%
2016-08-22	0	1.800	1.790	1.820	1.800	1.840	146,000	264,740	1.8133	17.20	17.10	17.39	17.20	17.58	15,279	17.327	-1.10%
2016-08-19	0	1.820	1.810	1.840	1.800	1.850	124,000	224,920	1.8139	17.39	17.30	17.58	17.20	17.68	12,977	17.333	1.11%
2016-08-18	0	1.800	1.810	1.840	1.800	1.850	192,000	347,000	1.8073	17.20	17.30	17.58	17.20	17.68	20,093	17.270	-1.64%
2016-08-17	0	1.830	1.810	1.860	1.830	1.880	280,000	521,440	1.8623	17.49	17.30	17.77	17.49	17.96	29,302	17.795	-1.08%
2016-08-16	0	1.850	1.830	1.870	1.840	1.940	164,000	304,520	1.8568	17.68	17.49	17.87	17.58	18.54	17,163	17.743	-2.63%
2016-08-15	0	1.900	1.850	1.900	1.820	1.980	396,700	751,355	1.8940	18.16	17.68	18.16	17.39	18.92	41,515	18.098	4.97%
2016-08-12	0	1.810	1.800	1.840	1.810	1.870	394,000	722,140	1.8328	17.30	17.20	17.58	17.30	17.87	41,233	17.514	-3.21%
2016-08-11	0	1.870	1.840	1.890	1.870	1.890	126,008	236,334	1.8755	17.87	17.58	18.06	17.87	18.06	13,187	17.922	0.00%
2016-08-10	0	1.870	1.870	1.900	1.830	1.940	276,000	519,840	1.8835	17.87	17.87	18.16	17.49	18.54	28,884	17.998	-2.60%
2016-08-09	0	1.920	1.920	1.960	1.920	1.970	754,000	1,464,120	1.9418	18.35	18.35	18.73	18.35	18.82	78,907	18.555	-2.04%
2016-08-08	0	1.960	1.950	1.990	1.940	2.000	252,005	497,029	1.9723	18.73	18.63	19.02	18.54	19.11	26,373	18.846	1.03%
2016-08-05	0	1.940	1.910	1.950	1.900	1.940	78,000	150,440	1.9287	18.54	18.25	18.63	18.16	18.54	8,163	18.430	3.19%
2016-08-04	0	1.880	1.850	1.880	1.840	1.880	94,000	174,160	1.8528	17.96	17.68	17.96	17.58	17.96	9,837	17.704	2.17%
2016-08-03	0	1.840	1.800	1.840	1.840	1.840	30,000	55,200	1.8400	17.58	17.20	17.58	17.58	17.58	3,140	17.582	0.00%
2016-08-01	0	1.840	1.840	1.880	1.710	1.890	358,000	660,440	1.8448	17.58	17.58	17.96	16.34	18.06	37,465	17.628	0.55%
2016-07-29	0	1.830	1.800	1.830	1.800	1.920	432,000	799,380	1.8504	17.49	17.20	17.49	17.20	18.35	45,209	17.682	-3.68%
2016-07-28	0	1.900	1.870	1.910	1.890	2.020	708,001	1,391,661	1.9656	18.16	17.87	18.25	18.06	19.30	74,093	18.783	-6.40%
2016-07-27	0	2.030	2.020	2.030	2.020	2.050	168,000	342,840	2.0407	19.40	19.30	19.40	19.30	19.59	17,581	19.500	0.50%
2016-07-26	0	2.020	2.010	2.030	2.000	2.040	1,240,001	2,510,961	2.0250	19.30	19.21	19.40	19.11	19.49	129,768	19.350	0.00%
2016-07-25	0	2.020	2.010	2.030	2.010	2.050	1,442,500	2,943,285	2.0404	19.30	19.21	19.40	19.21	19.59	150,959	19.497	-0.49%
2016-07-22	0	2.030	2.020	2.040	2.000	2.040	1,419,000	2,860,450	2.0158	19.40	19.30	19.49	19.11	19.49	148,500	19.262	1.00%
2016-07-21	0	2.010	2.010	2.030	2.010	2.040	838,300	1,701,134	2.0293	19.21	19.21	19.40	19.21	19.49	87,729	19.391	-1.47%
2016-07-20	0	2.040	2.010	2.040	2.000	2.070	1,158,500	2,342,160	2.0217	19.49	19.21	19.49	19.11	19.78	121,238	19.319	-1.92%
2016-07-19	0	2.080	2.050	2.080	2.050	2.220	1,016,000	2,119,800	2.0864	19.88	19.59	19.88	19.59	21.21	106,326	19.937	-9.57%
2016-07-18	0	2.300	2.260	2.300	2.190	2.300	100,000	225,980	2.2598	21.98	21.60	21.98	20.93	21.98	10,465	21.594	-4.17%
2016-07-15	0	2.400	2.230	2.410	2.230	2.520	320,000	773,860	2.4183	22.93	21.31	23.03	21.31	24.08	33,488	23.108	-0.83%
2016-07-14	0	2.420	2.340	2.500	2.420	2.580	346,000	852,460	2.4638	23.12	22.36	23.89	23.12	24.65	36,209	23.543	-5.84%
2016-07-13	0	2.570	2.510	2.620	2.350	2.650	490,500	1,230,910	2.5095	24.56	23.98	25.04	22.46	25.32	51,331	23.980	9.36%
2016-07-12	0	2.350	2.270	2.380	2.160	2.350	54,000	124,220	2.3004	22.46	21.69	22.74	20.64	22.46	5,651	21.981	0.00%
2016-07-11	0	2.350	2.270	2.350	2.250	2.350	198,300	461,306	2.3263	22.46	21.69	22.46	21.50	22.46	20,752	22.229	2.17%
2016-07-08	0	2.300	2.300	2.340	2.140	2.340	166,001	381,262	2.2967	21.98	21.98	22.36	20.45	22.36	17,372	21.947	4.55%
2016-07-07	0	2.200	2.150	2.210	2.110	2.240	108,400	238,524	2.2004	21.02	20.54	21.12	20.16	21.40	11,344	21.026	3.77%
2016-07-06	0	2.120	2.120	2.140	2.100	2.240	195,285	416,494	2.1327	20.26	20.26	20.45	20.07	21.40	20,437	20.380	-1.40%
2016-07-05	0	2.150	2.140	2.170	2.090	2.280	286,200	616,414	2.1538	20.54	20.45	20.74	19.97	21.79	29,951	20.581	-1.38%
2016-07-04	0	2.180	2.160	2.180	2.150	2.500	681,586	1,564,504	2.2954	20.83	20.64	20.83	20.54	23.89	71,329	21.934	-6.84%
2016-06-30	0	2.340	2.320	2.360	2.300	2.500	872,200	2,077,234	2.3816	22.36	22.17	22.55	21.98	23.89	91,277	22.758	-1.27%
2016-06-29	0	2.370	2.370	2.380	2.190	2.480	1,734,000	4,000,000	2.3068	22.65	22.65	22.74	20.93	23.70	181,465	22.043	9.22%
2016-06-28	0	2.170	2.160	2.210	2.060	2.300	1,498,800	3,267,616	2.1802	20.74	20.64	21.12	19.68	21.98	156,851	20.833	4.33%
2016-06-27	0	2.080	2.050	2.060	2.040	2.100	60,200	124,260	2.0641	19.88	19.59	19.68	19.49	20.07	6,300	19.724	0.97%
2016-06-24	0	2.060	2.060	2.100	2.020	2.200	176,000	368,100	2.0915	19.68	19.68	20.07	19.30	21.02	18,419	19.985	-1.90%
2016-06-23	0	2.100	2.070	2.100	2.070	2.120	160,000	335,960	2.0998	20.07	19.78	20.07	19.78	20.26	16,744	20.064	2.94%
2016-06-22	0	2.040	2.040	2.080	2.040	2.060	116,000	237,740	2.0495	19.49	19.49	19.88	19.49	19.68	12,140	19.584	-0.49%
2016-06-21	0	2.050	2.040	2.110	2.050	2.080	100,000	206,360	2.0636	19.59	19.49	20.16	19.59	19.88	10,465	19.719	-2.84%
2016-06-20	0	2.110	2.100	2.130	2.060	2.120	358,300	752,661	2.1006	20.16	20.07	20.35	19.68	20.26	37,497	20.073	2.93%
2016-06-17	0	2.050	2.020	2.050	2.020	2.070	112,000	226,940	2.0263	19.59	19.30	19.59	19.30	19.78	11,721	19.362	1.49%
2016-06-16	0	2.020	2.020	2.060	2.000	2.070	136,000	274,800	2.0206	19.30	19.30	19.68	19.11	19.78	14,233	19.308	-2.42%
2016-06-15	0	2.070	2.020	2.080	2.030	2.070	182,000	372,520	2.0468	19.78	19.30	19.88	19.40	19.78	19,047	19.558	0.49%
2016-06-14	0	2.060	2.060	2.080	2.060	2.150	188,000	394,720	2.0996	19.68	19.68	19.88	19.68	20.54	19,674	20.063	-4.19%
2016-06-13	0	2.300	2.200	2.300	2.080	2.300	318,500	678,520	2.1304	20.54	19.65	20.54	18.58	20.54	35,657	19.029	6.48%
2016-06-10	0	2.160	2.130	2.170	2.130	2.170	292,000	630,060	2.1577	19.29	19.03	19.38	19.03	19.38	32,690	19.274	0.00%
2016-06-08	0	2.160	2.130	2.160	2.120	2.170	119,000	253,660	2.1316	19.29	19.03	19.29	18.94	19.38	13,322	19.040	0.00%
2016-06-07	0	2.160	2.130	2.160	2.160	2.160	10,000	21,600	2.1600	19.29	19.03	19.29	19.29	19.29	1,120	19.294	0.47%
2016-06-06	0	2.150	2.130	2.150	2.150	2.170	124,000	268,220	2.1631	19.20	19.03	19.20	19.20	19.38	13,882	19.321	0.00%
2016-06-03	0	2.150	2.150	2.170	2.150	2.170	84,000	181,640	2.1624	19.20	19.20	19.38	19.20	19.38	9,404	19.315	-1.38%
2016-06-02	0	2.180	2.180	2.200	2.180	2.180	6,000	13,080	2.1800	19.47	19.47	19.65	19.47	19.47	672	19.473	0.93%
2016-06-01	0	2.160	2.160	2.210	2.160	2.220	756,000	1,654,420	2.1884	19.29	19.29	19.74	19.29	19.83	84,636	19.547	-1.82%
2016-05-31	0	2.200	2.200	2.240	2.100	2.360	178,000	396,760	2.2290	19.65	19.65	20.01	18.76	21.08	19,928	19.910	4.76%
2016-05-30	0	2.100	2.090	2.150	2.070	2.130	52,000	109,360	2.1031	18.76	18.67	19.20	18.49	19.03	5,822	18.785	0.00%
2016-05-27	0	2.100	2.090	2.170	-	-	200	420	2.1000	18.76	18.67	19.38	-	-	22	18.758	0.00%
2016-05-26	0	2.100	2.100	2.140	2.100	2.100	20,000	42,000	2.1000	18.76	18.76	19.12	18.76	18.76	2,239	18.758	0.00%
2016-05-25	0	2.100	2.100	2.140	2.100	2.100	16,000	33,600	2.1000	18.76	18.76	19.12	18.76	18.76	1,791	18.758	0.96%
2016-05-24	0	2.080	2.070	2.110	2.080	2.090	52,000	108,580	2.0881	18.58	18.49	18.85	18.58	18.67	5,822	18.651	-1.42%
2016-05-23	0	2.110	2.110	2.160	2.060	2.170	140,000	297,040	2.1217	18.85	18.85	19.29	18.40	19.38	15,673	18.952	-2.76%
2016-05-20	0	2.170	2.130	2.200	-	-	22,000	49,720	2.2600	19.38	19.03	19.65	-	-	2,463	20.187	0.00%
2016-05-19	0	2.170	2.170	2.190	2.170	2.170	42,000	91,140	2.1700	19.38	19.38	19.56	19.38	19.38	4,702	19.383	0.00%
2016-05-18	0	2.170	2.170	2.200	-	-	0	0	-	19.38	19.38	19.65	-	-	0	-	0.00%
2016-05-17	0	2.170	2.170	2.220	2.170	2.200	40,000	87,080	2.1770	19.38	19.38	19.83	19.38	19.65	4,478	19.446	-1.36%
2016-05-16	0	2.200	2.190	2.200	2.200	2.220	74,000	163,360	2.2076	19.65	19.56	19.65	19.65	19.83	8,284	19.719	-0.45%
2016-05-13	0	2.210	2.190	2.220	2.200	2.260	64,000	142,360	2.2244	19.74	19.56	19.83	19.65	20.19	7,165	19.869	-0.45%
2016-05-12	0	2.220	2.200	2.220	2.200	2.240	54,000	119,720	2.2170	19.83	19.65	19.83	19.65	20.01	6,045	19.803	0.00%
2016-05-11	0	2.220	2.220	2.230	2.180	2.230	70,750	156,175	2.2074	19.83	19.83	19.92	19.47	19.92	7,921	19.717	0.91%
2016-05-10	0	2.200	2.190	2.200	2.200	2.240	104,000	230,580	2.2171	19.65	19.56	19.65	19.65	20.01	11,643	19.804	-1.79%
2016-05-09	0	2.240	2.240	2.280	2.240	2.300	138,000	315,420	2.2857	20.01	20.01	20.37	20.01	20.54	15,449	20.416	-1.75%
2016-05-06	0	2.280	2.260	2.280	2.260	2.370	216,000	496,560	2.2989	20.37	20.19	20.37	20.19	21.17	24,182	20.535	0.88%
2016-05-05	0	2.260	2.250	2.300	2.180	2.310	360,020	814,004	2.2610	20.19	20.10	20.54	19.47	20.63	40,305	20.196	3.67%
2016-05-04	0	2.180	2.180	2.220	2.170	2.220	60,005	131,470	2.1910	19.47	19.47	19.83	19.38	19.83	6,718	19.571	-0.91%
2016-05-03	0	2.200	2.190	2.230	2.170	2.250	438,000	963,680	2.2002	19.65	19.56	19.92	19.38	20.10	49,035	19.653	0.92%
2016-04-29	0	2.180	2.160	2.220	2.140	2.220	154,000	334,980	2.1752	19.47	19.29	19.83	19.12	19.83	17,241	19.430	-0.46%
2016-04-28	0	2.190	2.180	2.210	2.170	2.230	136,000	298,580	2.1954	19.56	19.47	19.74	19.38	19.92	15,226	19.610	0.92%
2016-04-27	0	2.170	2.170	2.200	2.170	2.240	86,000	186,940	2.1737	19.38	19.38	19.65	19.38	20.01	9,628	19.416	0.00%
2016-04-26	0	2.170	2.170	2.190	2.150	2.220	162,000	354,640	2.1891	19.38	19.38	19.56	19.20	19.83	18,136	19.554	-0.46%
2016-04-25	0	2.180	2.180	2.200	2.180	2.230	223,000	489,400	2.1946	19.47	19.47	19.65	19.47	19.92	24,965	19.603	0.00%
2016-04-22	0	2.180	2.170	2.180	2.040	2.370	874,600	1,909,709	2.1835	19.47	19.38	19.47	18.22	21.17	97,914	19.504	-7.63%
2016-04-21	0	2.360	2.330	2.360	2.300	2.380	35,000	80,880	2.3109	21.08	20.81	21.08	20.54	21.26	3,918	20.641	1.72%
2016-04-20	0	2.320	2.310	2.350	2.250	2.400	550,320	1,263,878	2.2966	20.72	20.63	20.99	20.10	21.44	61,610	20.514	-4.53%
2016-04-19	0	2.430	2.410	2.430	2.360	2.430	100,000	240,420	2.4042	21.71	21.53	21.71	21.08	21.71	11,195	21.475	2.97%
2016-04-18	0	2.360	2.280	2.380	2.230	2.460	716,000	1,677,380	2.3427	21.08	20.37	21.26	19.92	21.97	80,158	20.926	2.61%
2016-04-15	0	2.300	2.300	2.310	2.180	2.440	268,000	601,520	2.2445	20.54	20.54	20.63	19.47	21.79	30,003	20.048	-1.71%
2016-04-14	0	2.340	2.250	2.340	2.220	2.490	365,000	838,160	2.2963	20.90	20.10	20.90	19.83	22.24	40,863	20.512	0.86%
2016-04-13	0	2.320	2.250	2.320	2.210	2.400	412,000	936,580	2.2733	20.72	20.10	20.72	19.74	21.44	46,124	20.306	1.75%
2016-04-12	0	2.280	2.260	2.320	2.280	2.370	116,000	266,960	2.3014	20.37	20.19	20.72	20.37	21.17	12,986	20.557	-2.15%
2016-04-11	0	2.330	2.280	2.330	2.210	2.380	256,528	580,237	2.2619	20.81	20.37	20.81	19.74	21.26	28,719	20.204	0.43%
2016-04-08	0	2.320	2.260	2.320	2.220	2.330	226,000	507,820	2.2470	20.72	20.19	20.72	19.83	20.81	25,301	20.071	0.43%
2016-04-07	0	2.310	2.260	2.340	2.220	2.420	418,000	945,200	2.2612	20.63	20.19	20.90	19.83	21.62	46,796	20.198	-0.43%
2016-04-06	0	2.320	2.270	2.320	2.260	2.360	236,000	541,680	2.2953	20.72	20.28	20.72	20.19	21.08	26,421	20.502	1.31%
2016-04-05	0	2.290	2.290	2.320	2.260	2.450	256,000	585,100	2.2855	20.46	20.46	20.72	20.19	21.88	28,660	20.415	-6.53%
2016-04-01	0	2.450	2.380	2.450	2.250	2.500	172,000	413,240	2.4026	21.88	21.26	21.88	20.10	22.33	19,256	21.461	-2.00%
2016-03-31	0	2.500	2.490	2.550	2.480	2.800	464,000	1,198,500	2.5830	22.33	22.24	22.78	22.15	25.01	51,946	23.072	0.00%
2016-03-30	0	2.500	2.500	2.590	2.500	2.690	246,000	619,700	2.5191	22.33	22.33	23.13	22.33	24.03	27,540	22.502	-7.06%
2016-03-29	0	2.690	2.530	2.690	2.500	2.780	158,000	411,680	2.6056	24.03	22.60	24.03	22.33	24.83	17,688	23.274	-0.37%
2016-03-24	0	2.700	2.650	2.740	2.650	2.800	210,000	567,780	2.7037	24.12	23.67	24.47	23.67	25.01	23,510	24.151	-5.26%
2016-03-23	0	2.850	2.800	2.950	2.750	3.150	502,000	1,411,080	2.8109	25.46	25.01	26.35	24.56	28.14	56,200	25.108	0.00%
2016-03-22	0	2.850	2.800	3.000	2.850	3.000	54,000	155,440	2.8785	25.46	25.01	26.80	25.46	26.80	6,045	25.712	-1.72%
2016-03-21	0	2.900	2.890	3.100	2.850	3.100	86,000	253,680	2.9498	25.90	25.81	27.69	25.46	27.69	9,628	26.348	-4.29%
2016-03-18	0	3.030	3.030	3.110	3.030	3.100	22,000	67,240	3.0564	27.07	27.07	27.78	27.07	27.69	2,463	27.301	-0.98%
2016-03-17	0	3.060	3.060	3.160	3.050	3.150	78,000	240,940	3.0890	27.33	27.33	28.23	27.24	28.14	8,732	27.592	-1.29%
2016-03-16	0	3.100	3.100	3.330	3.100	3.100	6,000	18,600	3.1000	27.69	27.69	29.74	27.69	27.69	672	27.690	0.00%
2016-03-15	0	3.100	3.050	3.300	3.100	3.150	74,000	232,540	3.1424	27.69	27.24	29.48	27.69	28.14	8,284	28.069	0.00%
2016-03-14	0	3.100	3.100	3.300	3.060	3.220	336,000	1,077,120	3.2057	27.69	27.69	29.48	27.33	28.76	37,616	28.635	-6.06%
2016-03-11	0	3.300	3.180	3.410	3.300	3.300	148,000	488,400	3.3000	29.48	28.40	30.46	29.48	29.48	16,569	29.477	-0.30%
2016-03-10	0	3.310	3.180	3.430	-	-	0	0	-	29.57	28.40	30.64	-	-	0	-	0.00%
2016-03-09	0	3.310	3.280	3.400	3.310	3.310	12,000	39,720	3.3100	29.57	29.30	30.37	29.57	29.57	1,343	29.566	-2.36%
2016-03-08	0	3.390	3.240	3.390	3.210	3.460	14,000	45,940	3.2814	30.28	28.94	30.28	28.67	30.91	1,567	29.311	-2.02%
2016-03-07	0	3.460	3.360	3.460	3.300	3.460	772,500	2,593,065	3.3567	30.91	30.01	30.91	29.48	30.91	86,483	29.983	3.28%
2016-03-04	0	3.350	3.350	3.410	3.320	3.460	12,000	40,760	3.3967	29.92	29.92	30.46	29.66	30.91	1,343	30.340	0.90%
2016-03-03	0	3.320	3.330	3.400	3.240	3.330	18,100	59,687	3.2976	29.66	29.74	30.37	28.94	29.74	2,026	29.456	-4.05%
2016-03-02	0	3.460	3.460	3.490	3.240	3.450	40,000	132,340	3.3085	30.91	30.91	31.17	28.94	30.82	4,478	29.553	-3.89%
2016-03-01	0	3.600	3.210	3.600	-	-	2	6	3.0000	32.16	28.67	32.16	-	-	0	26.797	-0.55%
2016-02-29	0	3.620	3.320	3.620	3.310	3.730	6,000	21,540	3.5900	32.34	29.66	32.34	29.57	33.32	672	32.067	3.43%
2016-02-26	0	3.500	3.360	3.650	3.500	3.500	2,000	7,000	3.5000	31.26	30.01	32.60	31.26	31.26	224	31.263	0.00%
2016-02-25	0	3.500	3.300	3.500	3.380	3.550	38,000	132,800	3.4947	31.26	29.48	31.26	30.19	31.71	4,254	31.216	0.00%
2016-02-24	0	3.500	3.500	3.690	3.500	3.670	24,000	85,520	3.5633	31.26	31.26	32.96	31.26	32.78	2,687	31.829	-3.58%
2016-02-23	0	3.630	3.500	3.900	-	-	0	0	-	32.42	31.26	34.84	-	-	0	-	0.00%
2016-02-22	0	3.630	3.510	3.830	-	-	0	0	-	32.42	31.35	34.21	-	-	0	-	0.00%
2016-02-19	0	3.630	3.630	3.700	3.630	3.700	28,000	102,340	3.6550	32.42	32.42	33.05	32.42	33.05	3,135	32.648	-4.47%
2016-02-18	0	3.800	3.660	3.800	3.830	3.950	28,000	108,480	3.8743	33.94	32.69	33.94	34.21	35.28	3,135	34.607	6.15%
2016-02-17	0	3.580	3.510	3.600	3.580	3.970	18,000	66,260	3.6811	31.98	31.35	32.16	31.98	35.46	2,015	32.881	-3.24%
2016-02-16	0	3.700	3.580	3.780	3.370	3.850	96,500	354,570	3.6743	33.05	31.98	33.76	30.10	34.39	10,803	32.820	9.79%
2016-02-15	0	3.370	3.100	3.500	-	-	0	0	-	30.10	27.69	31.26	-	-	0	-	0.00%
2016-02-12	0	3.370	3.040	3.370	3.380	3.390	16,000	54,140	3.3838	30.10	27.15	30.10	30.19	30.28	1,791	30.225	5.31%
2016-02-11	0	3.200	3.050	3.400	3.200	3.200	2,000	6,400	3.2000	28.58	27.24	30.37	28.58	28.58	224	28.584	-5.88%
2016-02-05	0	3.400	3.230	3.450	3.230	3.410	132,000	442,160	3.3497	30.37	28.85	30.82	28.85	30.46	14,778	29.921	2.72%
2016-02-04	0	3.310	3.150	3.790	3.110	3.320	52,000	168,620	3.2427	29.57	28.14	33.85	27.78	29.66	5,822	28.965	0.61%
2016-02-03	0	3.290	3.100	3.400	3.090	3.290	134,024	421,472	3.1448	29.39	27.69	30.37	27.60	29.39	15,004	28.090	0.92%
2016-02-02	0	3.260	3.230	3.450	3.230	3.400	90,000	294,160	3.2684	29.12	28.85	30.82	28.85	30.37	10,076	29.195	-4.12%
2016-02-01	0	3.400	3.380	3.540	3.350	3.700	110,000	386,780	3.5162	30.37	30.19	31.62	29.92	33.05	12,315	31.408	-4.23%
2016-01-29	0	3.550	3.500	3.650	3.350	3.700	124,000	436,360	3.5190	31.71	31.26	32.60	29.92	33.05	13,882	31.433	1.72%
2016-01-28	0	3.490	3.460	3.490	2.720	3.690	126,000	425,400	3.3762	31.17	30.91	31.17	24.30	32.96	14,106	30.157	28.78%
2016-01-27	0	2.710	2.700	2.880	2.460	2.870	104,000	285,680	2.7469	24.21	24.12	25.73	21.97	25.64	11,643	24.537	-5.24%
2016-01-26	0	2.860	2.850	2.990	2.770	2.940	142,000	407,540	2.8700	25.55	25.46	26.71	24.74	26.26	15,897	25.636	-3.05%
2016-01-25	0	2.950	2.940	3.010	2.910	3.050	202,000	606,600	3.0030	26.35	26.26	26.89	25.99	27.24	22,614	26.824	1.72%
2016-01-22	0	2.900	2.900	2.950	2.870	3.100	89,000	262,910	2.9540	25.90	25.90	26.35	25.64	27.69	9,964	26.387	-6.45%
2016-01-21	0	3.100	3.090	3.200	3.060	3.330	50,000	157,620	3.1524	27.69	27.60	28.58	27.33	29.74	5,598	28.158	-6.91%
2016-01-20	0	3.330	3.200	3.400	3.200	3.330	58,000	189,280	3.2634	29.74	28.58	30.37	28.58	29.74	6,493	29.150	1.52%
2016-01-19	0	3.280	3.280	3.480	3.170	3.300	52,000	169,700	3.2635	29.30	29.30	31.08	28.32	29.48	5,822	29.150	3.47%
2016-01-18	0	3.170	3.060	3.240	2.900	3.210	610,000	1,829,400	2.9990	28.32	27.33	28.94	25.90	28.67	68,291	26.788	-0.63%
2016-01-15	0	3.190	2.900	3.050	3.010	3.730	176,000	594,740	3.3792	28.49	25.90	27.24	26.89	33.32	19,704	30.184	-8.07%
2016-01-14	0	3.470	3.400	3.470	3.320	3.600	270,000	926,960	3.4332	31.00	30.37	31.00	29.66	32.16	30,227	30.666	-4.67%
2016-01-13	0	3.640	3.640	3.690	3.620	3.850	310,000	1,169,300	3.7719	32.51	32.51	32.96	32.34	34.39	34,705	33.692	-7.38%
2016-01-12	0	3.930	3.850	4.030	3.850	4.100	624,000	2,471,020	3.9600	35.10	34.39	36.00	34.39	36.62	69,858	35.372	-2.96%
2016-01-11	0	4.050	3.950	4.120	3.960	4.210	580,000	2,367,240	4.0814	36.18	35.28	36.80	35.37	37.61	64,932	36.457	-4.48%
2016-01-08	0	4.240	4.100	4.250	3.840	4.300	1,048,000	4,349,720	4.1505	37.87	36.62	37.96	34.30	38.41	117,326	37.074	0.47%
2016-01-07	0	4.220	4.100	4.260	4.100	4.660	352,000	1,505,000	4.2756	37.69	36.62	38.05	36.62	41.62	39,407	38.191	-10.21%
2016-01-06	0	4.700	4.520	4.720	4.590	5.020	550,000	2,663,620	4.8429	41.98	40.37	42.16	41.00	44.84	61,574	43.259	-7.48%
2016-01-05	0	5.080	5.050	5.110	5.030	5.170	518,000	2,643,760	5.1038	45.38	45.11	45.64	44.93	46.18	57,991	45.589	-1.74%
2016-01-04	0	5.170	5.150	5.200	5.130	5.300	598,000	3,106,960	5.1956	46.18	46.00	46.45	45.82	47.34	66,948	46.409	-0.96%
2015-12-31	0	5.220	5.170	5.230	5.000	5.230	226,000	1,166,000	5.1593	46.63	46.18	46.72	44.66	46.72	25,301	46.085	-1.14%
2015-12-30	0	5.280	5.200	5.300	5.180	5.490	370,000	1,943,440	5.2525	47.16	46.45	47.34	46.27	49.04	41,422	46.918	0.00%
2015-12-29	0	5.280	5.210	5.280	5.200	5.400	198,000	1,055,120	5.3289	47.16	46.54	47.16	46.45	48.23	22,167	47.600	-1.49%
2015-12-28	0	5.360	5.250	5.360	5.260	5.650	738,000	4,057,580	5.4981	47.88	46.89	47.88	46.98	50.47	82,621	49.111	-1.65%
2015-12-24	0	5.450	5.420	5.450	5.390	5.580	396,000	2,193,180	5.5383	48.68	48.41	48.68	48.15	49.84	44,333	49.470	-0.55%
2015-12-23	0	5.480	5.460	5.520	5.330	5.510	964,000	5,277,060	5.4741	48.95	48.77	49.31	47.61	49.22	107,922	48.897	0.37%
2015-12-22	0	5.460	5.430	5.460	5.220	5.460	664,000	3,593,920	5.4125	48.77	48.50	48.77	46.63	48.77	74,336	48.347	3.41%
2015-12-21	0	5.280	5.250	5.290	5.190	5.300	626,000	3,297,480	5.2675	47.16	46.89	47.25	46.36	47.34	70,082	47.052	-2.04%
2015-12-18	0	5.390	5.330	5.410	5.250	5.480	592,000	3,165,620	5.3473	48.15	47.61	48.32	46.89	48.95	66,276	47.764	-1.28%
2015-12-17	0	5.460	5.440	5.460	5.170	5.550	586,000	3,191,480	5.4462	48.77	48.59	48.77	46.18	49.57	65,604	48.648	2.06%
2015-12-16	0	5.350	5.300	5.370	5.280	5.630	644,000	3,489,620	5.4187	47.79	47.34	47.97	47.16	50.29	72,097	48.402	0.00%
2015-12-15	0	5.350	5.350	5.380	5.340	5.610	512,000	2,804,260	5.4771	47.79	47.79	48.06	47.70	50.11	57,320	48.923	-3.08%
2015-12-14	0	5.520	5.510	5.520	5.430	5.640	488,500	2,713,235	5.5542	49.31	49.22	49.31	48.50	50.38	54,689	49.612	-4.33%
2015-12-11	0	5.770	5.690	5.770	5.680	6.110	596,000	3,522,220	5.9098	51.54	50.83	51.54	50.74	54.58	66,724	52.788	-4.63%
2015-12-10	0	6.050	6.000	6.050	6.010	6.280	598,100	3,682,028	6.1562	54.04	53.59	54.04	53.68	56.10	66,959	54.990	-2.73%
2015-12-09	0	6.220	6.210	6.220	6.220	6.380	506,000	3,188,660	6.3017	55.56	55.47	55.56	55.56	56.99	56,648	56.289	-3.57%
2015-12-08	0	6.450	6.390	6.460	6.330	6.490	536,000	3,436,760	6.4119	57.61	57.08	57.70	56.54	57.97	60,006	57.273	-0.62%
2015-12-07	0	6.490	6.470	6.500	6.100	6.490	540,000	3,419,180	6.3318	57.97	57.79	58.06	54.49	57.97	60,454	56.558	4.01%
2015-12-04	0	6.240	6.240	6.270	6.200	6.390	614,000	3,866,780	6.2977	55.74	55.74	56.01	55.38	57.08	68,739	56.253	-2.65%
2015-12-03	0	6.410	6.380	6.420	6.220	6.440	531,100	3,388,958	6.3810	57.26	56.99	57.35	55.56	57.52	59,458	56.998	0.16%
2015-12-02	0	6.400	6.330	6.400	5.970	6.440	639,100	3,982,042	6.2307	57.17	56.54	57.17	53.33	57.52	71,549	55.655	4.58%
2015-12-01	0	6.120	6.090	6.130	5.900	6.120	614,000	3,732,640	6.0792	54.67	54.40	54.76	52.70	54.67	68,739	54.302	1.16%
2015-11-30	0	6.050	6.020	6.140	5.990	6.300	590,000	3,642,720	6.1741	54.04	53.77	54.84	53.50	56.27	66,052	55.149	-3.97%
2015-11-27	0	6.300	6.290	6.300	6.290	6.550	366,000	2,366,620	6.4662	56.27	56.18	56.27	56.18	58.51	40,975	57.758	-2.33%
2015-11-26	0	6.450	6.430	6.480	6.210	6.450	574,200	3,662,624	6.3787	57.61	57.44	57.88	55.47	57.61	64,283	56.976	2.38%
2015-11-25	0	6.300	6.160	6.300	5.980	6.660	628,300	3,939,494	6.2701	56.27	55.02	56.27	53.42	59.49	70,340	56.007	4.13%
2015-11-24	0	6.050	6.040	6.070	5.880	6.100	554,000	3,322,840	5.9979	54.04	53.95	54.22	52.52	54.49	62,022	53.575	0.17%
2015-11-23	0	6.040	5.990	6.040	5.830	6.060	532,000	3,185,300	5.9874	53.95	53.50	53.95	52.08	54.13	59,559	53.482	2.72%
2015-11-20	0	5.880	5.870	5.910	5.870	6.180	578,000	3,479,220	6.0194	52.52	52.43	52.79	52.43	55.20	64,708	53.768	-5.16%
2015-11-19	0	6.200	6.190	6.200	5.770	6.200	678,000	4,099,060	6.0458	55.38	55.29	55.38	51.54	55.38	75,904	54.003	6.90%
2015-11-18	0	5.800	5.760	5.800	5.620	5.850	668,000	3,846,260	5.7579	51.81	51.45	51.81	50.20	52.25	74,784	51.431	2.84%
2015-11-17	0	5.640	5.630	5.700	5.520	5.820	564,000	3,197,460	5.6693	50.38	50.29	50.91	49.31	51.99	63,141	50.640	-2.93%
2015-11-16	0	5.810	5.800	5.850	5.650	6.250	782,000	4,689,780	5.9972	51.90	51.81	52.25	50.47	55.83	87,547	53.569	1.04%
2015-11-13	0	5.750	5.750	5.760	5.410	5.750	702,000	3,924,760	5.5908	51.36	51.36	51.45	48.32	51.36	78,591	49.939	4.93%
2015-11-12	0	5.480	5.480	5.520	5.480	5.610	572,000	3,169,580	5.5412	48.95	48.95	49.31	48.95	50.11	64,037	49.496	-1.26%
2015-11-11	0	5.550	5.540	5.570	5.500	5.590	488,000	2,712,760	5.5589	49.57	49.49	49.75	49.13	49.93	54,633	49.654	1.46%
2015-11-10	0	5.470	5.460	5.470	5.410	5.530	414,000	2,270,240	5.4837	48.86	48.77	48.86	48.32	49.40	46,348	48.982	0.00%
2015-11-09	0	5.470	5.470	5.520	5.460	5.690	542,000	3,030,800	5.5919	48.86	48.86	49.31	48.77	50.83	60,678	49.949	-4.70%
2015-11-06	0	5.740	5.720	5.740	5.360	5.900	692,000	3,891,880	5.6241	51.27	51.09	51.27	47.88	52.70	77,471	50.237	6.49%
2015-11-05	0	5.390	5.320	5.390	5.250	5.390	406,000	2,150,360	5.2965	48.15	47.52	48.15	46.89	48.15	45,453	47.310	1.32%
2015-11-04	0	5.320	5.290	5.340	5.230	5.330	460,000	2,431,520	5.2859	47.52	47.25	47.70	46.72	47.61	51,498	47.216	0.57%
2015-11-03	0	5.290	5.270	5.310	5.260	5.320	460,000	2,436,020	5.2957	47.25	47.07	47.43	46.98	47.52	51,498	47.303	-0.19%
2015-11-02	0	5.300	5.190	5.300	5.190	5.330	432,000	2,263,940	5.2406	47.34	46.36	47.34	46.36	47.61	48,363	46.811	1.15%
2015-10-30	0	5.240	5.260	5.280	5.180	5.280	388,050	2,028,698	5.2279	46.81	46.98	47.16	46.27	47.16	43,443	46.698	-0.38%
2015-10-29	0	5.260	5.280	5.290	5.190	5.260	408,000	2,125,440	5.2094	46.98	47.16	47.25	46.36	46.98	45,677	46.532	-0.38%
2015-10-28	0	5.280	5.270	5.340	5.280	5.360	434,200	2,315,264	5.3323	47.16	47.07	47.70	47.16	47.88	48,610	47.630	-1.86%
2015-10-27	0	5.380	5.340	5.460	5.300	5.480	432,000	2,317,620	5.3649	48.06	47.70	48.77	47.34	48.95	48,363	47.921	0.56%
2015-10-26	0	5.350	5.300	5.400	5.190	5.440	400,000	2,125,040	5.3126	47.79	47.34	48.23	46.36	48.59	44,781	47.454	2.49%
2015-10-23	0	5.220	5.210	5.350	5.190	5.250	462,000	2,408,160	5.2125	46.63	46.54	47.79	46.36	46.89	51,722	46.560	-0.38%
2015-10-22	0	5.240	5.220	5.300	5.210	5.420	390,000	2,044,560	5.2425	46.81	46.63	47.34	46.54	48.41	43,661	46.828	-3.85%
2015-10-20	0	5.450	5.440	5.540	5.370	5.580	312,000	1,693,000	5.4263	48.68	48.59	49.49	47.97	49.84	34,929	48.470	0.37%
2015-10-19	0	5.430	5.360	5.460	5.310	5.460	316,000	1,701,700	5.3851	48.50	47.88	48.77	47.43	48.77	35,377	48.102	-0.91%
2015-10-16	0	5.480	5.380	5.540	5.310	5.480	382,000	2,052,160	5.3721	48.95	48.06	49.49	47.43	48.95	42,766	47.986	0.37%
2015-10-15	0	5.460	5.410	5.500	5.330	5.480	274,000	1,488,160	5.4312	48.77	48.32	49.13	47.61	48.95	30,675	48.514	1.11%
2015-10-14	0	5.400	5.350	5.450	5.350	5.580	300,000	1,630,820	5.4361	48.23	47.79	48.68	47.79	49.84	33,586	48.557	-2.35%
2015-10-13	0	5.530	5.520	5.580	5.430	5.620	290,000	1,608,740	5.5474	49.40	49.31	49.84	48.50	50.20	32,466	49.551	-0.72%
2015-10-12	0	5.570	5.450	5.570	5.370	5.590	258,000	1,412,900	5.4764	49.75	48.68	49.75	47.97	49.93	28,884	48.917	2.20%
2015-10-09	0	5.450	5.440	5.550	5.420	5.600	208,000	1,149,820	5.5280	48.68	48.59	49.57	48.41	50.02	23,286	49.378	-2.68%
2015-10-08	0	5.600	5.490	5.630	5.470	5.600	218,000	1,207,240	5.5378	50.02	49.04	50.29	48.86	50.02	24,406	49.466	0.54%
2015-10-07	0	5.570	5.550	5.580	5.350	5.640	254,000	1,408,580	5.5456	49.75	49.57	49.84	47.79	50.38	28,436	49.535	3.72%
2015-10-06	0	5.370	5.370	5.430	5.140	5.450	237,980	1,260,657	5.2973	47.97	47.97	48.50	45.91	48.68	26,642	47.318	3.87%
2015-10-05	0	5.170	5.160	5.240	4.940	5.250	198,000	1,008,420	5.0930	46.18	46.09	46.81	44.13	46.89	22,167	45.493	3.40%
2015-10-02	0	5.000	4.970	5.000	4.700	5.000	208,000	1,020,680	4.9071	44.66	44.39	44.66	41.98	44.66	23,286	43.832	4.17%
2015-09-30	0	4.800	4.600	4.780	4.450	4.850	128,000	597,980	4.6717	42.88	41.09	42.70	39.75	43.32	14,330	41.730	-1.03%
2015-09-29	0	4.850	4.510	4.850	4.800	4.940	48,000	233,200	4.8583	43.32	40.28	43.32	42.88	44.13	5,374	43.396	1.04%
2015-09-25	0	4.800	4.800	4.900	4.700	4.900	46,000	221,400	4.8130	42.88	42.88	43.77	41.98	43.77	5,150	42.992	0.00%
2015-09-24	0	4.800	4.800	4.980	4.080	5.200	2,668,000	11,416,140	4.2789	42.88	42.88	44.48	36.44	46.45	298,689	38.221	4.12%
2015-09-23	0	4.610	4.610	4.800	4.600	5.750	260,000	1,312,360	5.0475	41.18	41.18	42.88	41.09	51.36	29,108	45.086	-14.31%
2015-09-22	0	5.380	5.380	5.600	5.210	6.000	94,000	526,160	5.5974	48.06	48.06	50.02	46.54	53.59	10,524	49.998	-10.33%
2015-09-21	0	6.000	5.850	6.000	5.800	7.050	578,000	3,796,000	6.5675	53.59	52.25	53.59	51.81	62.97	64,708	58.663	1.18%
2015-09-18	0	5.930	5.400	5.930	5.350	6.340	2,430,860	14,331,141	5.8955	52.97	48.23	52.97	47.79	56.63	272,141	52.661	10.63%
2015-09-17	0	5.360	4.830	5.360	4.800	5.390	176,000	900,500	5.1165	47.88	43.14	47.88	42.88	48.15	19,704	45.702	5.10%
2015-09-16	0	5.100	5.100	5.330	5.000	5.050	30,000	150,500	5.0167	45.56	45.56	47.61	44.66	45.11	3,359	44.811	0.00%
2015-09-15	0	5.100	5.050	5.290	5.100	5.200	32,000	164,800	5.1500	45.56	45.11	47.25	45.56	46.45	3,582	46.002	2.00%
2015-09-14	0	5.000	4.980	5.200	5.000	5.200	36,000	180,800	5.0222	44.66	44.48	46.45	44.66	46.45	4,030	44.860	-2.91%
2015-09-11	0	5.150	5.100	5.150	5.150	5.150	4,000	20,600	5.1500	46.00	45.56	46.00	46.00	46.00	448	46.002	0.98%
2015-09-10	0	5.100	4.900	5.350	5.100	5.300	54,000	282,200	5.2259	45.56	43.77	47.79	45.56	47.34	6,045	46.680	-3.77%
2015-09-09	0	5.300	5.000	5.350	4.900	5.300	134,000	676,980	5.0521	47.34	44.66	47.79	43.77	47.34	15,002	45.127	3.92%
2015-09-08	0	5.100	4.850	5.150	4.900	5.200	74,000	372,900	5.0392	45.56	43.32	46.00	43.77	46.45	8,284	45.012	-1.92%
2015-09-07	0	5.200	5.150	5.500	5.200	5.200	6,000	31,200	5.2000	46.45	46.00	49.13	46.45	46.45	672	46.448	-2.80%
2015-09-04	0	5.350	5.150	5.400	5.300	5.450	88,000	473,800	5.3841	47.79	46.00	48.23	47.34	48.68	9,852	48.093	0.00%
2015-09-02	0	5.350	5.150	5.390	5.130	5.350	54,000	280,020	5.1856	47.79	46.00	48.15	45.82	47.79	6,045	46.319	3.88%
2015-09-01	0	5.150	5.150	5.500	5.100	5.300	56,500	291,650	5.1619	46.00	46.00	49.13	45.56	47.34	6,325	46.108	0.98%
2015-08-31	0	5.100	5.000	5.800	5.100	5.300	138,000	715,180	5.1825	45.56	44.66	51.81	45.56	47.34	15,449	46.292	0.00%
2015-08-28	0	5.100	4.850	5.100	4.080	5.120	340,300	1,568,075	4.6079	45.56	43.32	45.56	36.44	45.73	38,097	41.160	0.99%
2015-08-27	0	5.050	5.050	5.080	5.050	5.100	14,000	70,900	5.0643	45.11	45.11	45.38	45.11	45.56	1,567	45.236	3.06%
2015-08-26	0	4.900	4.500	5.000	4.800	4.900	42,000	205,200	4.8857	43.77	40.20	44.66	42.88	43.77	4,702	43.641	2.08%
2015-08-25	0	4.800	4.600	4.800	4.800	5.000	20,000	98,000	4.9000	42.88	41.09	42.88	42.88	44.66	2,239	43.769	-4.00%
2015-08-24	0	5.000	4.800	5.250	4.850	5.000	10,000	49,400	4.9400	44.66	42.88	46.89	43.32	44.66	1,120	44.126	-8.93%
2015-08-21	0	5.490	5.300	5.490	5.200	5.700	26,000	143,180	5.5069	49.04	47.34	49.04	46.45	50.91	2,911	49.190	-0.18%
2015-08-20	0	5.500	5.200	5.720	5.500	5.610	24,000	133,100	5.5458	49.13	46.45	51.09	49.13	50.11	2,687	49.537	-5.98%
2015-08-19	0	5.850	5.700	6.000	5.800	5.900	74,000	432,540	5.8451	52.25	50.91	53.59	51.81	52.70	8,284	52.211	-0.85%
2015-08-18	0	5.900	5.800	6.290	5.900	6.150	44,000	262,600	5.9682	52.70	51.81	56.18	52.70	54.93	4,926	53.310	0.00%
2015-08-17	0	5.900	5.700	6.060	5.900	6.060	6,000	36,040	6.0067	52.70	50.91	54.13	52.70	54.13	672	53.654	-2.96%
2015-08-14	0	6.080	6.080	6.200	5.950	6.080	48,000	290,100	6.0438	54.31	54.31	55.38	53.15	54.31	5,374	53.985	-4.70%
2015-08-13	0	6.380	6.000	6.380	6.000	6.380	22,000	134,560	6.1164	56.99	53.59	56.99	53.59	56.99	2,463	54.634	4.59%
2015-08-12	0	6.100	6.050	6.230	6.100	6.380	28,000	173,460	6.1950	54.49	54.04	55.65	54.49	56.99	3,135	55.336	0.00%
2015-08-11	0	6.100	6.100	6.300	6.010	6.300	44,000	268,340	6.0986	54.49	54.49	56.27	53.68	56.27	4,926	54.475	-6.87%
2015-08-10	0	6.550	6.300	6.700	6.500	6.550	24,123	157,413	6.5254	58.51	56.27	59.85	58.06	58.51	2,701	58.288	-2.24%
2015-08-07	0	6.700	6.400	6.900	6.700	6.700	8,000	53,600	6.7000	59.85	57.17	61.63	59.85	59.85	896	59.847	0.00%
2015-08-06	0	6.700	6.680	6.700	6.700	6.810	52,000	353,020	6.7888	59.85	59.67	59.85	59.85	60.83	5,822	60.640	3.08%
2015-08-05	0	6.500	6.110	6.700	6.400	6.500	48,000	310,800	6.4750	58.06	54.58	59.85	57.17	58.06	5,374	57.837	1.56%
2015-08-04	0	6.400	6.380	6.400	6.150	6.400	666,000	4,239,960	6.3663	57.17	56.99	57.17	54.93	57.17	74,560	56.866	4.58%
2015-08-03	0	6.120	6.120	6.590	6.100	6.400	98,000	612,920	6.2543	54.67	54.67	58.86	54.49	57.17	10,971	55.866	-4.38%
2015-07-31	0	6.400	6.100	6.600	6.400	6.600	8,000	51,600	6.4500	57.17	54.49	58.95	57.17	58.95	896	57.614	0.00%
2015-07-30	0	6.400	6.000	6.750	6.400	6.890	4,021	26,712	6.6431	57.17	53.59	60.29	57.17	61.54	450	59.339	-7.11%
2015-07-29	0	6.890	6.890	6.920	6.000	6.900	1,046,000	6,416,660	6.1345	61.54	61.54	61.81	53.59	61.63	117,102	54.795	12.03%
2015-07-28	0	6.150	6.010	6.200	6.150	6.200	42,000	260,000	6.1905	54.93	53.68	55.38	54.93	55.38	4,702	55.296	2.50%
2015-07-27	0	6.000	5.800	6.000	6.000	6.600	92,000	561,300	6.1011	53.59	51.81	53.59	53.59	58.95	10,300	54.497	-9.37%
2015-07-24	0	6.620	6.400	7.000	6.510	6.620	28,000	183,240	6.5443	59.13	57.17	62.53	58.15	59.13	3,135	58.456	1.38%
2015-07-23	0	6.530	6.530	7.100	6.500	7.210	142,000	940,540	6.6235	58.33	58.33	63.42	58.06	64.40	15,897	59.164	0.62%
2015-07-22	0	6.490	6.300	6.500	6.200	6.600	32,000	203,980	6.3744	57.97	56.27	58.06	55.38	58.95	3,582	56.938	-0.15%
2015-07-21	0	6.500	6.500	6.650	6.410	7.150	380,000	2,512,280	6.6113	58.06	58.06	59.40	57.26	63.87	42,542	59.054	-10.34%
2015-07-20	0	7.250	6.930	7.480	5.960	8.320	932,058	7,074,254	7.5899	64.76	61.90	66.81	53.24	74.32	104,346	67.796	25.00%
2015-07-17	0	5.800	5.800	5.950	-	-	0	0	-	51.81	51.81	53.15	-	-	0	-	0.87%
2015-07-16	0	5.750	5.750	5.890	5.690	5.700	10,000	56,940	5.6940	51.36	51.36	52.61	50.83	50.91	1,120	50.861	0.88%
2015-07-15	0	5.700	5.300	5.800	5.500	5.700	6,000	33,400	5.5667	50.91	47.34	51.81	49.13	50.91	672	49.724	3.64%
2015-07-14	0	5.500	5.500	5.600	5.500	5.500	10,000	55,000	5.5000	49.13	49.13	50.02	49.13	49.13	1,120	49.128	3.38%
2015-07-13	0	5.320	5.320	5.700	5.200	5.200	4,000	20,800	5.2000	47.52	47.52	50.91	46.45	46.45	448	46.448	2.31%
2015-07-10	0	5.200	5.000	5.500	4.800	5.200	40,000	198,800	4.9700	46.45	44.66	49.13	42.88	46.45	4,478	44.394	4.00%
2015-07-09	0	5.000	4.400	5.150	3.700	5.000	90,000	377,940	4.1993	44.66	39.30	46.00	33.05	44.66	10,076	37.510	26.58%
2015-07-08	0	3.950	3.630	4.300	3.850	4.500	138,000	563,280	4.0817	35.28	32.42	38.41	34.39	40.20	15,449	36.460	-21.00%
2015-07-07	0	5.000	4.800	5.250	5.000	5.500	60,000	321,160	5.3527	44.66	42.88	46.89	44.66	49.13	6,717	47.812	-2.72%
2015-07-06	0	5.140	4.880	5.150	4.990	6.100	108,000	567,100	5.2509	45.91	43.59	46.00	44.57	54.49	12,091	46.903	-15.74%
2015-07-03	0	6.100	6.100	6.380	6.000	6.500	44,000	269,680	6.1291	54.49	54.49	56.99	53.59	58.06	4,926	54.747	-0.97%
2015-07-02	0	6.160	6.120	6.450	6.010	6.520	58,000	361,800	6.2379	55.02	54.67	57.61	53.68	58.24	6,493	55.719	-5.23%
2015-06-30	0	6.500	6.350	6.520	6.000	6.520	36,400	226,220	6.2148	58.06	56.72	58.24	53.59	58.24	4,075	55.513	-0.46%
2015-06-29	0	6.530	6.520	6.790	6.500	6.900	58,000	382,100	6.5879	58.33	58.24	60.65	58.06	61.63	6,493	58.846	-5.09%
2015-06-26	0	6.880	6.870	7.160	6.800	7.000	136,000	929,880	6.8374	61.45	61.37	63.96	60.74	62.53	15,226	61.074	-1.43%
2015-06-25	0	6.980	6.980	7.050	6.720	7.100	112,000	767,080	6.8489	62.35	62.35	62.97	60.03	63.42	12,539	61.177	2.65%
2015-06-24	0	6.800	6.790	7.290	6.510	7.400	544,500	3,670,315	6.7407	60.74	60.65	65.12	58.15	66.10	60,958	60.210	-2.86%
2015-06-23	0	7.000	6.880	7.150	6.750	7.000	150,000	1,028,900	6.8593	62.53	61.45	63.87	60.29	62.53	16,793	61.270	0.00%
2015-06-22	0	7.000	7.000	7.200	7.000	7.310	250,000	1,775,180	7.1007	62.53	62.53	64.31	62.53	65.30	27,988	63.426	-10.37%
2015-06-19	0	7.810	7.100	7.810	7.800	7.850	36,000	281,580	7.8217	69.76	63.42	69.76	69.67	70.12	4,030	69.866	-0.38%
2015-06-18	0	7.840	7.840	7.900	7.840	7.910	37,500	294,995	7.8665	70.03	70.03	70.57	70.03	70.66	4,198	70.267	-1.13%
2015-06-17	0	7.930	7.750	7.940	7.950	7.970	13,000	102,480	7.8831	70.83	69.23	70.92	71.01	71.19	1,455	70.415	-1.98%
2015-06-16	0	8.090	7.210	8.100	8.090	8.090	6,000	48,540	8.0900	72.26	64.40	72.35	72.26	72.26	672	72.263	2.41%
2015-06-15	0	7.900	7.900	8.120	7.530	7.980	70,000	542,100	7.7443	70.57	70.57	72.53	67.26	71.28	7,837	69.175	-0.88%
2015-06-12	0	7.970	7.880	8.480	7.960	8.000	46,400	370,820	7.9918	71.19	70.39	75.75	71.10	71.46	5,195	71.386	0.25%
2015-06-11	0	7.950	7.950	7.960	7.890	8.000	24,000	190,320	7.9300	71.01	71.01	71.10	70.48	71.46	2,687	70.834	4.61%
2015-06-10	0	7.600	7.500	7.780	7.520	7.600	101,000	764,480	7.5691	67.89	66.99	69.49	67.17	67.89	11,307	67.610	0.66%
2015-06-09	0	7.550	7.450	7.550	7.450	8.040	112,800	868,240	7.6972	67.44	66.55	67.44	66.55	71.82	12,628	68.754	-6.56%
2015-06-08	0	8.080	8.080	8.170	8.020	8.190	56,000	451,900	8.0696	72.17	72.17	72.98	71.64	73.16	6,269	72.081	-0.49%
2015-06-05	0	8.120	8.070	8.110	8.060	8.450	138,500	1,133,665	8.1853	72.53	72.08	72.44	71.99	75.48	15,505	73.114	-4.02%
2015-06-04	0	8.460	8.400	8.500	8.260	8.550	86,000	726,240	8.4447	75.57	75.03	75.93	73.78	76.37	9,628	75.431	2.55%
2015-06-03	0	8.250	8.250	8.360	8.230	8.360	112,000	925,100	8.2598	73.69	73.69	74.67	73.51	74.67	12,539	73.780	0.00%
2015-06-02	0	8.250	8.230	8.300	8.200	8.330	77,900	642,194	8.2438	73.69	73.51	74.14	73.25	74.41	8,721	73.637	-1.79%
2015-06-01	0	8.400	8.310	8.400	8.200	8.700	144,380	1,221,632	8.4612	75.03	74.23	75.03	73.25	77.71	16,164	75.579	0.00%
2015-05-29	0	8.400	8.400	8.680	8.310	9.600	200,000	1,768,120	8.8406	75.03	75.03	77.53	74.23	85.75	22,390	78.967	2.44%
2015-05-28	0	8.200	8.200	8.280	7.800	8.300	252,108	2,049,561	8.1297	73.25	73.25	73.96	69.67	74.14	28,224	72.617	-3.53%
2015-05-27	0	8.500	8.500	8.520	8.500	8.700	140,900	1,212,140	8.6028	75.93	75.93	76.10	75.93	77.71	15,774	76.844	-2.30%
2015-05-26	0	8.700	8.600	8.710	8.500	9.120	246,000	2,149,560	8.7380	77.71	76.82	77.80	75.93	81.46	27,540	78.051	2.35%
2015-05-22	0	8.500	8.420	8.600	8.430	8.810	168,908	1,451,387	8.5928	75.93	75.21	76.82	75.30	78.69	18,910	76.754	-5.35%
2015-05-21	0	8.980	8.500	8.990	8.500	9.090	178,000	1,553,120	8.7254	80.21	75.93	80.30	75.93	81.20	19,928	77.938	-1.75%
2015-05-20	0	9.140	9.140	9.280	9.120	9.600	206,500	1,913,075	9.2643	81.64	81.64	82.89	81.46	85.75	23,118	82.752	-3.79%
2015-05-19	0	9.500	9.450	9.500	9.420	9.880	218,100	2,099,812	9.6277	84.86	84.41	84.86	84.14	88.25	24,417	85.999	2.15%
2015-05-18	0	9.300	9.500	9.800	8.980	9.850	738,000	6,952,260	9.4204	83.07	84.86	87.54	80.21	87.98	82,621	84.147	5.68%
2015-05-15	0	8.800	8.780	8.800	7.890	9.420	506,966	4,443,194	8.7643	78.60	78.43	78.60	70.48	84.14	56,756	78.286	12.24%
2015-05-14	0	7.840	7.700	7.800	7.310	7.980	416,000	3,212,480	7.7223	70.03	68.78	69.67	65.30	71.28	46,572	68.978	5.09%
2015-05-13	0	7.460	7.360	7.480	7.100	7.590	1,001,100	7,453,950	7.4458	66.64	65.74	66.81	63.42	67.80	112,076	66.508	2.47%
2015-05-12	0	7.280	7.140	7.290	6.900	7.880	678,000	4,945,600	7.2944	65.03	63.78	65.12	61.63	70.39	75,904	65.156	-3.45%
2015-05-11	0	7.540	7.400	7.420	6.180	8.000	2,950,000	21,302,080	7.2210	67.35	66.10	66.28	55.20	71.46	330,260	64.501	23.20%
2015-05-08	0	6.120	6.100	6.180	5.320	7.870	14,450,450	84,056,085	5.8168	54.67	54.49	55.20	47.52	70.30	1,617,763	51.958	-20.31%
2015-05-07	0	7.680	7.640	7.690	7.600	8.350	2,097,450	16,578,105	7.9039	68.60	68.24	68.69	67.89	74.59	234,815	70.601	-6.34%
2015-05-06	0	8.200	7.000	8.300	8.200	9.250	568,700	4,939,145	8.6850	73.25	62.53	74.14	73.25	82.62	63,667	77.577	-1.09%
2015-05-05	0	8.290	8.080	8.290	7.000	11.00	2,443,800	21,123,317	8.6436	74.05	72.17	74.05	62.53	98.26	273,589	77.208	19.97%
2015-05-04	1	6.910	6.900	7.210	5.000	7.380	743,500	4,644,521	6.2468	61.72	61.63	64.40	44.66	65.92	83,237	55.799	37.38%
2015-04-30	0	5.030	5.000	5.300	4.900	5.400	495,100	2,572,870	5.1967	44.93	44.66	47.34	43.77	48.23	55,428	46.419	0.60%
2015-04-29	0	5.000	4.950	5.000	4.500	5.300	2,262,004	11,671,199	5.1597	44.66	44.22	44.66	40.20	47.34	253,237	46.088	9.65%
2015-04-28	0	4.560	4.500	4.740	4.490	5.000	908,000	4,440,000	4.8899	40.73	40.20	42.34	40.11	44.66	101,653	43.678	1.56%
2015-04-27	0	4.490	4.490	4.780	4.290	5.650	1,731,000	9,342,460	5.3971	40.11	40.11	42.70	38.32	50.47	193,790	48.209	9.25%
2015-04-24	0	4.110	4.100	4.570	4.050	6.260	3,554,500	19,612,480	5.5176	36.71	36.62	40.82	36.18	55.92	397,935	49.286	0.24%
2015-04-23	0	4.100	4.100	4.890	4.100	4.100	4,000	16,400	4.1000	36.62	36.62	43.68	36.62	36.62	448	36.623	-0.24%
2015-04-22	0	4.110	4.000	4.250	4.040	4.250	18,000	74,260	4.1256	36.71	35.73	37.96	36.09	37.96	2,015	36.851	-6.59%
2015-04-21	0	4.400	3.940	4.400	-	-	0	0	-	39.30	35.19	39.30	-	-	0	-	-1.12%
2015-04-20	0	4.450	3.820	4.450	3.750	4.800	434,000	1,877,760	4.3266	39.75	34.12	39.75	33.50	42.88	48,587	38.647	14.10%
2015-04-17	0	3.900	3.900	4.100	3.900	3.930	103,300	404,225	3.9131	34.84	34.84	36.62	34.84	35.10	11,565	34.953	-2.50%
2015-04-16	0	4.000	3.890	4.050	3.990	4.050	30,000	120,040	4.0013	35.73	34.75	36.18	35.64	36.18	3,359	35.741	-1.23%
2015-04-15	0	4.050	3.810	4.060	4.050	4.050	6,000	24,300	4.0500	36.18	34.03	36.27	36.18	36.18	672	36.176	4.92%
2015-04-14	0	3.860	3.850	4.000	3.860	3.860	15,000	57,850	3.8567	34.48	34.39	35.73	34.48	34.48	1,679	34.449	-3.50%
2015-04-13	0	4.000	3.830	4.050	4.000	4.100	45,000	180,610	4.0136	35.73	34.21	36.18	35.73	36.62	5,038	35.851	3.63%
2015-04-10	0	3.860	3.860	4.100	-	-	400	1,532	3.8300	34.48	34.48	36.62	-	-	45	34.211	0.26%
2015-04-09	0	3.850	3.850	4.080	3.810	3.810	2,100	7,995	3.8071	34.39	34.39	36.44	34.03	34.03	235	34.007	-2.53%
2015-04-08	0	3.950	3.850	4.110	3.940	4.110	92,000	371,140	4.0341	35.28	34.39	36.71	35.19	36.71	10,300	36.034	3.40%
2015-04-02	0	3.820	3.820	4.150	3.800	3.800	2,000	7,600	3.8000	34.12	34.12	37.07	33.94	33.94	224	33.943	-4.02%
2015-04-01	0	3.980	3.800	4.100	3.980	4.090	4,000	16,140	4.0350	35.55	33.94	36.62	35.55	36.53	448	36.042	-2.93%
2015-03-31	0	4.100	3.950	4.100	3.670	4.100	54,000	211,280	3.9126	36.62	35.28	36.62	32.78	36.62	6,045	34.949	7.89%
2015-03-30	0	3.800	3.700	4.000	-	-	0	0	-	33.94	33.05	35.73	-	-	0	-	0.00%
2015-03-27	0	3.800	3.710	3.800	3.800	4.010	244,000	978,000	4.0082	33.94	33.14	33.94	33.94	35.82	27,316	35.803	-5.24%
2015-03-26	0	4.010	3.900	4.010	3.650	4.010	68,000	259,580	3.8174	35.82	34.84	35.82	32.60	35.82	7,613	34.098	0.25%
2015-03-25	0	4.000	3.630	4.010	3.780	4.010	60,000	234,680	3.9113	35.73	32.42	35.82	33.76	35.82	6,717	34.937	1.52%
2015-03-24	0	3.940	3.560	3.940	3.700	3.940	262,000	1,031,000	3.9351	35.19	31.80	35.19	33.05	35.19	29,332	35.150	1.03%
2015-03-23	0	3.900	3.780	3.960	3.780	3.960	80,820	312,594	3.8678	34.84	33.76	35.37	33.76	35.37	9,048	34.548	2.09%
2015-03-20	0	3.820	3.780	3.900	3.810	3.820	8,000	30,500	3.8125	34.12	33.76	34.84	34.03	34.12	896	34.055	3.52%
2015-03-19	0	3.690	3.600	3.810	3.600	3.600	4,000	14,400	3.6000	32.96	32.16	34.03	32.16	32.16	448	32.157	0.00%
2015-03-18	0	3.690	3.520	3.810	-	-	0	0	-	32.96	31.44	34.03	-	-	0	-	0.00%
2015-03-17	0	3.690	3.570	3.810	3.690	3.690	2,000	7,380	3.6900	32.96	31.89	34.03	32.96	32.96	224	32.960	0.00%
2015-03-16	0	3.690	3.560	3.800	-	-	0	0	-	32.96	31.80	33.94	-	-	0	-	0.00%
2015-03-13	0	3.690	3.550	3.810	-	-	0	0	-	32.96	31.71	34.03	-	-	0	-	0.00%
2015-03-12	0	3.690	3.600	3.810	3.690	3.690	2,000	7,380	3.6900	32.96	32.16	34.03	32.96	32.96	224	32.960	-0.27%
2015-03-11	0	3.700	3.700	3.800	3.600	3.700	36,000	132,600	3.6833	33.05	33.05	33.94	32.16	33.05	4,030	32.901	0.27%
2015-03-10	0	3.690	3.530	3.750	3.550	3.780	186,000	699,360	3.7600	32.96	31.53	33.50	31.71	33.76	20,823	33.586	-1.60%
2015-03-09	0	3.750	3.560	3.810	3.600	3.750	10,000	36,620	3.6620	33.50	31.80	34.03	32.16	33.50	1,120	32.710	0.00%
2015-03-06	0	3.750	3.610	3.780	3.690	3.750	22,000	82,260	3.7391	33.50	32.25	33.76	32.96	33.50	2,463	33.399	1.35%
2015-03-05	0	3.700	3.680	3.830	3.700	3.700	12,000	44,386	3.6988	33.05	32.87	34.21	33.05	33.05	1,343	33.039	-5.13%
2015-03-04	0	3.900	3.700	3.900	3.900	3.900	10,000	39,000	3.9000	34.84	33.05	34.84	34.84	34.84	1,120	34.836	0.00%
2015-03-03	0	3.900	3.700	4.050	-	-	20	71	3.5500	34.84	33.05	36.18	-	-	2	31.710	0.00%
2015-03-02	0	3.900	3.740	4.040	3.500	3.910	462,000	1,683,000	3.6429	34.84	33.41	36.09	31.26	34.93	51,722	32.539	0.78%
2015-02-27	0	3.870	3.770	4.010	3.870	3.870	2,000	7,740	3.8700	34.57	33.68	35.82	34.57	34.57	224	34.568	1.04%
2015-02-26	0	3.830	3.710	3.990	-	-	0	0	-	34.21	33.14	35.64	-	-	0	-	0.00%
2015-02-25	0	3.830	3.790	3.890	3.720	3.890	352,500	1,338,430	3.7970	34.21	33.85	34.75	33.23	34.75	39,463	33.916	-1.79%
2015-02-24	0	3.900	3.900	4.060	3.900	4.100	22,300	88,804	3.9822	34.84	34.84	36.27	34.84	36.62	2,497	35.571	-3.70%
2015-02-23	0	4.050	3.900	4.050	-	-	0	0	-	36.18	34.84	36.18	-	-	0	-	0.00%
2015-02-18	0	4.050	3.900	4.050	4.050	4.050	4,000	16,200	4.0500	36.18	34.84	36.18	36.18	36.18	448	36.176	0.25%
2015-02-17	0	4.040	3.900	4.050	3.980	4.050	60,000	240,060	4.0010	36.09	34.84	36.18	35.55	36.18	6,717	35.738	1.00%
2015-02-16	0	4.000	3.920	4.180	4.000	4.060	78,000	314,000	4.0256	35.73	35.01	37.34	35.73	36.27	8,732	35.959	0.00%
2015-02-13	0	4.000	3.900	4.210	-	-	0	0	-	35.73	34.84	37.61	-	-	0	-	0.00%
2015-02-12	0	4.000	3.900	4.190	-	-	0	0	-	35.73	34.84	37.43	-	-	0	-	0.00%
2015-02-11	0	4.000	3.910	4.100	4.000	4.010	511,000	2,043,960	3.9999	35.73	34.93	36.62	35.73	35.82	57,208	35.729	-4.76%
2015-02-10	0	4.200	4.000	4.200	-	-	0	0	-	37.52	35.73	37.52	-	-	0	-	0.00%
2015-02-09	0	4.200	3.950	4.200	4.000	4.260	926,000	3,723,380	4.0209	37.52	35.28	37.52	35.73	38.05	103,668	35.916	4.22%
2015-02-06	0	4.030	3.820	4.120	3.740	4.040	1,666,000	6,432,040	3.8608	36.00	34.12	36.80	33.41	36.09	186,513	34.486	-4.73%
2015-02-05	0	4.230	3.900	4.230	3.930	4.290	2,237,500	9,243,810	4.1313	37.78	34.84	37.78	35.10	38.32	250,494	36.902	5.75%
2015-02-04	0	4.000	3.810	4.010	3.900	4.090	861,400	3,445,200	3.9995	35.73	34.03	35.82	34.84	36.53	96,436	35.725	-2.44%
2015-02-03	0	4.100	3.800	4.100	3.810	4.100	110,400	427,904	3.8759	36.62	33.94	36.62	34.03	36.62	12,360	34.621	0.00%
2015-02-02	0	4.100	3.880	4.100	3.940	4.300	250,000	1,048,560	4.1942	36.62	34.66	36.62	35.19	38.41	27,988	37.464	4.06%
2015-01-30	0	3.940	3.800	4.000	3.940	3.940	6,000	23,640	3.9400	35.19	33.94	35.73	35.19	35.19	672	35.194	0.00%
2015-01-29	0	3.940	3.820	3.940	3.970	3.970	16,000	63,520	3.9700	35.19	34.12	35.19	35.46	35.46	1,791	35.461	1.81%
2015-01-28	0	3.870	3.700	3.890	3.860	3.870	16,000	61,860	3.8663	34.57	33.05	34.75	34.48	34.57	1,791	34.535	-0.77%
2015-01-27	0	3.900	3.660	3.950	3.890	3.900	16,000	62,340	3.8963	34.84	32.69	35.28	34.75	34.84	1,791	34.803	2.63%
2015-01-26	0	3.800	3.560	3.900	3.790	3.800	12,000	45,580	3.7983	33.94	31.80	34.84	33.85	33.94	1,343	33.928	1.06%
2015-01-23	0	3.760	3.610	3.800	3.590	3.760	22,000	82,380	3.7445	33.59	32.25	33.94	32.07	33.59	2,463	33.448	0.00%
2015-01-22	0	3.760	3.760	3.930	3.760	3.760	11,000	41,100	3.7364	33.59	33.59	35.10	33.59	33.59	1,231	33.375	0.00%
2015-01-21	0	3.760	3.570	3.960	3.510	3.760	150,200	549,652	3.6595	33.59	31.89	35.37	31.35	33.59	16,815	32.688	-0.53%
2015-01-20	0	3.780	3.510	3.860	3.780	3.780	28,500	107,590	3.7751	33.76	31.35	34.48	33.76	33.76	3,191	33.720	-3.32%
2015-01-19	0	3.910	3.510	3.910	3.740	3.920	20,000	76,000	3.8000	34.93	31.35	34.93	33.41	35.01	2,239	33.943	4.27%
2015-01-16	0	3.750	3.550	3.750	3.750	3.760	12,000	45,020	3.7517	33.50	31.71	33.50	33.50	33.59	1,343	33.511	0.00%
2015-01-15	0	3.750	3.750	3.900	3.750	3.790	18,000	67,660	3.7589	33.50	33.50	34.84	33.50	33.85	2,015	33.576	-1.06%
2015-01-14	0	3.790	3.600	3.790	3.820	3.830	15,400	58,452	3.7956	33.85	32.16	33.85	34.12	34.21	1,724	33.904	2.43%
2015-01-13	0	3.700	3.600	3.810	3.700	3.800	124,000	460,240	3.7116	33.05	32.16	34.03	33.05	33.94	13,882	33.153	-2.89%
2015-01-12	0	3.810	3.700	3.820	3.790	3.810	16,000	60,800	3.8000	34.03	33.05	34.12	33.85	34.03	1,791	33.943	0.53%
2015-01-09	0	3.790	3.510	3.800	3.500	3.790	70,000	249,580	3.5654	33.85	31.35	33.94	31.26	33.85	7,837	31.848	5.28%
2015-01-08	0	3.600	3.500	3.780	3.600	3.600	32,000	115,200	3.6000	32.16	31.26	33.76	32.16	32.16	3,582	32.157	0.00%
2015-01-07	0	3.600	3.510	3.730	3.580	3.600	24,000	86,220	3.5925	32.16	31.35	33.32	31.98	32.16	2,687	32.090	0.00%
2015-01-06	0	3.600	3.510	3.750	3.500	3.650	28,000	99,840	3.5657	32.16	31.35	33.50	31.26	32.60	3,135	31.850	-2.44%
2015-01-05	0	3.690	3.410	3.700	3.400	3.690	34,000	119,300	3.5088	32.96	30.46	33.05	30.37	32.96	3,806	31.342	1.65%
2015-01-02	0	3.630	3.420	3.750	3.630	3.630	4,000	14,520	3.6300	32.42	30.55	33.50	32.42	32.42	448	32.424	-0.27%
2014-12-31	0	3.640	3.330	3.730	3.330	3.690	58,000	198,120	3.4159	32.51	29.74	33.32	29.74	32.96	6,493	30.512	7.06%
2014-12-30	0	3.400	3.280	3.450	-	-	348	1,125	3.2328	30.37	29.30	30.82	-	-	39	28.876	0.00%
2014-12-29	0	3.400	3.260	3.550	3.200	3.400	197,000	643,410	3.2660	30.37	29.12	31.71	28.58	30.37	22,055	29.173	-0.58%
2014-12-24	0	3.420	3.270	3.420	-	-	1,000	3,220	3.2200	30.55	29.21	30.55	-	-	112	28.762	-0.29%
2014-12-23	0	3.430	3.330	3.450	3.200	3.430	149,000	491,260	3.2970	30.64	29.74	30.82	28.58	30.64	16,681	29.450	-1.72%
2014-12-22	0	3.490	3.220	3.490	3.200	3.490	268,000	870,560	3.2484	31.17	28.76	31.17	28.58	31.17	30,003	29.016	-0.29%
2014-12-19	0	3.500	3.250	3.500	3.150	3.500	186,000	611,880	3.2897	31.26	29.03	31.26	28.14	31.26	20,823	29.385	6.71%
2014-12-18	0	3.280	3.170	3.290	3.200	3.380	160,000	516,140	3.2259	29.30	28.32	29.39	28.58	30.19	17,912	28.815	-2.09%
2014-12-17	0	3.350	3.220	3.350	3.110	3.570	610,000	1,998,920	3.2769	29.92	28.76	29.92	27.78	31.89	68,291	29.271	-6.69%
2014-12-16	0	3.590	3.340	3.590	3.120	3.640	540,000	1,813,240	3.3579	32.07	29.83	32.07	27.87	32.51	60,454	29.994	-0.83%
2014-12-15	0	3.620	3.360	3.620	3.620	3.620	10,000	35,960	3.5960	32.34	30.01	32.34	32.34	32.34	1,120	32.121	4.93%
2014-12-12	0	3.450	3.260	3.570	3.170	3.510	364,000	1,195,360	3.2840	30.82	29.12	31.89	28.32	31.35	40,751	29.334	2.37%
2014-12-11	0	3.370	3.290	3.370	3.150	3.400	288,000	957,640	3.3251	30.10	29.39	30.10	28.14	30.37	32,242	29.701	0.90%
2014-12-10	0	3.340	3.210	3.350	3.200	3.540	136,600	452,980	3.3161	29.83	28.67	29.92	28.58	31.62	15,293	29.621	-4.57%
2014-12-09	0	3.500	3.340	3.570	3.500	3.570	30,000	105,660	3.5220	31.26	29.83	31.89	31.26	31.89	3,359	31.460	-1.96%
2014-12-08	0	3.570	3.400	3.570	3.400	3.570	18,000	62,620	3.4789	31.89	30.37	31.89	30.37	31.89	2,015	31.075	3.18%
2014-12-05	0	3.460	3.340	3.460	3.460	3.460	20,000	69,200	3.4600	30.91	29.83	30.91	30.91	30.91	2,239	30.906	0.00%
2014-12-04	0	3.460	3.410	3.460	3.490	3.500	532,000	1,860,640	3.4974	30.91	30.46	30.91	31.17	31.26	59,559	31.240	1.17%
2014-12-03	0	3.420	3.400	3.420	3.400	3.550	338,000	1,174,800	3.4757	30.55	30.37	30.55	30.37	31.71	37,840	31.047	-2.29%
2014-12-02	0	3.500	3.410	3.500	3.400	3.500	86,000	293,120	3.4084	31.26	30.46	31.26	30.37	31.26	9,628	30.445	0.00%
2014-12-01	0	3.500	3.400	3.510	3.380	3.630	748,000	2,590,820	3.4637	31.26	30.37	31.35	30.19	32.42	83,740	30.939	-7.41%
2014-11-28	0	3.780	3.570	3.780	3.490	3.810	456,000	1,638,260	3.5927	33.76	31.89	33.76	31.17	34.03	51,050	32.091	8.00%
2014-11-27	0	3.500	3.380	3.510	3.400	3.500	267,000	915,450	3.4287	31.26	30.19	31.35	30.37	31.26	29,891	30.626	-0.28%
2014-11-26	0	3.510	3.410	3.510	3.400	3.650	468,000	1,651,260	3.5283	31.35	30.46	31.35	30.37	32.60	52,394	31.516	-1.96%
2014-11-25	0	3.580	3.420	3.630	3.450	3.710	1,905,500	6,999,955	3.6736	31.98	30.55	32.42	30.82	33.14	213,325	32.814	0.00%
2014-11-24	0	3.580	3.540	3.580	3.500	3.690	4,424,500	15,948,980	3.6047	31.98	31.62	31.98	31.26	32.96	495,333	32.198	-0.56%
2014-11-21	0	3.600	3.580	3.670	3.600	3.850	1,024,000	3,841,840	3.7518	32.16	31.98	32.78	32.16	34.39	114,639	33.512	-2.44%
2014-11-20	0	3.690	3.590	3.690	3.530	4.300	3,112,000	11,760,860	3.7792	32.96	32.07	32.96	31.53	38.41	348,396	33.757	-8.66%
2014-11-19	0	4.040	3.900	4.400	3.580	4.500	1,250,000	4,852,100	3.8817	36.09	34.84	39.30	31.98	40.20	139,941	34.673	8.31%
2014-11-18	0	3.730	3.570	3.760	3.500	4.050	769,000	2,985,850	3.8828	33.32	31.89	33.59	31.26	36.18	86,091	34.682	1.63%
2014-11-17	0	3.670	3.500	3.670	3.550	3.680	154,000	560,380	3.6388	32.78	31.26	32.78	31.71	32.87	17,241	32.503	2.23%
2014-11-14	0	3.590	3.500	3.620	3.400	3.790	488,000	1,773,300	3.6338	32.07	31.26	32.34	30.37	33.85	54,633	32.459	-4.01%
2014-11-13	0	3.740	3.590	3.740	3.610	3.800	220,000	823,440	3.7429	33.41	32.07	33.41	32.25	33.94	24,630	33.433	3.89%
2014-11-12	0	3.600	3.500	3.610	3.550	3.770	1,396,900	5,154,886	3.6902	32.16	31.26	32.25	31.71	33.68	156,386	32.963	-2.70%
2014-11-11	0	3.700	3.580	3.710	3.600	3.920	1,089,000	4,129,340	3.7919	33.05	31.98	33.14	32.16	35.01	121,916	33.870	-2.63%
2014-11-10	0	3.800	3.660	3.800	3.620	3.810	1,684,000	6,366,500	3.7806	33.94	32.69	33.94	32.34	34.03	188,528	33.770	2.70%
2014-11-07	0	3.700	3.660	3.800	3.660	3.790	870,000	3,273,260	3.7624	33.05	32.69	33.94	32.69	33.85	97,399	33.607	-2.12%
2014-11-06	0	3.780	3.700	3.790	3.780	3.800	454,000	1,725,140	3.7999	33.76	33.05	33.85	33.76	33.94	50,826	33.942	-0.53%
2014-11-05	0	3.800	3.690	3.810	3.630	3.800	1,514,000	5,708,340	3.7704	33.94	32.96	34.03	32.42	33.94	169,496	33.678	0.00%
2014-11-04	0	3.800	3.690	3.820	3.750	4.050	1,850,000	7,142,660	3.8609	33.94	32.96	34.12	33.50	36.18	207,112	34.487	0.26%
2014-11-03	0	3.790	3.710	3.790	3.510	3.900	1,742,020	6,543,513	3.7563	33.85	33.14	33.85	31.35	34.84	195,023	33.552	-7.56%
2014-10-31	0	4.100	3.950	4.100	3.720	4.150	629,700	2,509,005	3.9844	36.62	35.28	36.62	33.23	37.07	70,496	35.591	7.89%
2014-10-30	0	3.800	3.660	3.810	3.610	3.800	1,121,500	4,246,615	3.7865	33.94	32.69	34.03	32.25	33.94	125,555	33.823	-1.30%
2014-10-29	0	3.850	3.660	3.850	3.620	3.890	230,000	856,220	3.7227	34.39	32.69	34.39	32.34	34.75	25,749	33.252	1.32%
2014-10-28	0	3.800	3.610	3.820	3.800	3.950	1,534,000	5,923,080	3.8612	33.94	32.25	34.12	33.94	35.28	171,735	34.490	0.00%
2014-10-27	0	3.800	3.580	3.800	3.550	3.870	1,296,000	4,896,160	3.7779	33.94	31.98	33.94	31.71	34.57	145,090	33.746	1.33%
2014-10-24	0	3.750	3.530	3.810	3.750	3.750	2,000	7,500	3.7500	33.50	31.53	34.03	33.50	33.50	224	33.496	0.00%
2014-10-23	0	3.750	3.530	3.780	3.600	3.750	9,000	32,970	3.6633	33.50	31.53	33.76	32.16	33.50	1,008	32.722	4.17%
2014-10-22	0	3.600	3.600	3.780	3.570	3.700	230,000	829,700	3.6074	32.16	32.16	33.76	31.89	33.05	25,749	32.223	-6.49%
2014-10-21	0	3.850	3.710	3.900	3.670	3.990	1,970,000	7,534,280	3.8245	34.39	33.14	34.84	32.78	35.64	220,546	34.162	2.67%
2014-10-20	0	3.750	3.650	3.900	3.600	3.940	328,000	1,235,680	3.7673	33.50	32.60	34.84	32.16	35.19	36,720	33.651	5.34%
2014-10-17	0	3.560	3.490	3.630	3.400	3.700	570,000	2,026,160	3.5547	31.80	31.17	32.42	30.37	33.05	63,813	31.752	-6.07%
2014-10-16	0	3.790	3.600	3.790	3.560	3.790	112,200	422,354	3.7643	33.85	32.16	33.85	31.80	33.85	12,561	33.624	2.16%
2014-10-15	0	3.710	3.600	3.790	3.710	3.710	4,000	14,820	3.7050	33.14	32.16	33.85	33.14	33.14	448	33.094	-4.38%
2014-10-14	0	3.880	3.600	3.880	-	-	0	0	-	34.66	32.16	34.66	-	-	0	-	-0.51%
2014-10-13	0	3.900	3.600	3.900	3.540	3.950	574,000	2,155,200	3.7547	34.84	32.16	34.84	31.62	35.28	64,261	33.538	5.41%
2014-10-10	0	3.700	3.640	3.700	3.640	3.930	272,000	1,023,660	3.7635	33.05	32.51	33.05	32.51	35.10	30,451	33.617	-3.14%
2014-10-09	0	3.820	3.650	3.840	3.400	3.820	380,000	1,395,220	3.6716	34.12	32.60	34.30	30.37	34.12	42,542	32.796	7.61%
2014-10-08	0	3.550	3.410	3.580	3.390	3.640	176,000	604,960	3.4373	31.71	30.46	31.98	30.28	32.51	19,704	30.703	-8.97%
2014-10-07	0	3.900	3.520	3.900	3.500	4.150	350,000	1,336,440	3.8184	34.84	31.44	34.84	31.26	37.07	39,183	34.107	8.64%
2014-10-06	0	3.590	3.260	3.590	3.600	3.600	10,000	36,000	3.6000	32.07	29.12	32.07	32.16	32.16	1,120	32.157	4.06%
2014-10-03	0	3.450	3.320	3.550	3.290	3.480	600,000	2,032,100	3.3868	30.82	29.66	31.71	29.39	31.08	67,171	30.252	4.55%
2014-09-30	0	3.300	3.300	3.350	3.230	3.360	32,000	106,460	3.3269	29.48	29.48	29.92	28.85	30.01	3,582	29.717	-4.35%
2014-09-29	0	3.450	3.350	3.540	3.450	3.510	8,000	27,920	3.4900	30.82	29.92	31.62	30.82	31.35	896	31.174	-6.76%
2014-09-26	0	3.700	3.600	3.700	3.420	4.050	844,000	3,190,140	3.7798	33.05	32.16	33.05	30.55	36.18	94,488	33.762	5.71%
2014-09-25	0	3.500	3.400	3.550	3.490	3.500	16,000	55,980	3.4988	31.26	30.37	31.71	31.17	31.26	1,791	31.252	4.48%
2014-09-24	0	3.350	3.350	3.450	3.350	3.400	32,000	108,200	3.3813	29.92	29.92	30.82	29.92	30.37	3,582	30.203	-1.47%
2014-09-23	0	3.400	3.350	3.470	3.220	3.550	232,000	784,700	3.3823	30.37	29.92	31.00	28.76	31.71	25,973	30.212	-0.87%
2014-09-22	0	3.430	3.200	3.430	3.100	3.580	948,704	3,067,151	3.2330	30.64	28.58	30.64	27.69	31.98	106,210	28.878	-4.19%
2014-09-19	0	3.580	3.520	3.590	3.580	3.640	52,000	189,160	3.6377	31.98	31.44	32.07	31.98	32.51	5,822	32.493	0.00%
2014-09-18	0	3.580	3.500	3.590	3.450	3.600	160,000	559,640	3.4978	31.98	31.26	32.07	30.82	32.16	17,912	31.243	0.00%
2014-09-17	0	3.580	3.520	3.620	3.450	3.740	606,000	2,179,820	3.5971	31.98	31.44	32.34	30.82	33.41	67,843	32.130	-0.83%
2014-09-16	0	3.610	3.600	3.790	3.610	4.200	836,000	3,207,660	3.8369	32.25	32.16	33.85	32.25	37.52	93,592	34.273	-9.30%
2014-09-15	0	3.980	3.670	3.980	3.700	4.000	86,000	337,740	3.9272	35.55	32.78	35.55	33.05	35.73	9,628	35.079	6.99%
2014-09-12	0	3.720	3.720	3.760	3.620	3.890	96,260	355,616	3.6943	33.23	33.23	33.59	32.34	34.75	10,777	32.999	-4.62%
2014-09-11	0	3.900	3.740	3.960	3.380	4.000	1,714,000	6,661,400	3.8865	34.84	33.41	35.37	30.19	35.73	191,886	34.715	7.73%
2014-09-10	0	3.620	3.620	3.800	3.560	3.760	6,000	21,920	3.6533	32.34	32.34	33.94	31.80	33.59	672	32.633	-2.16%
2014-09-08	0	3.700	3.560	3.780	3.700	3.880	134,000	517,600	3.8627	33.05	31.80	33.76	33.05	34.66	15,002	34.503	-2.63%
2014-09-05	0	3.800	3.600	3.860	-	-	0	0	-	33.94	32.16	34.48	-	-	0	-	0.00%
2014-09-04	0	3.800	3.660	3.840	3.660	3.900	213,000	807,010	3.7888	33.94	32.69	34.30	32.69	34.84	23,846	33.843	-2.06%
2014-09-03	0	3.880	3.720	3.880	3.670	4.010	353,600	1,320,650	3.7349	34.66	33.23	34.66	32.78	35.82	39,586	33.361	-4.20%
2014-09-02	0	4.050	3.950	4.050	3.800	4.170	674,000	2,689,440	3.9903	36.18	35.28	36.18	33.94	37.25	75,456	35.643	1.25%
2014-09-01	0	4.000	3.950	4.100	3.820	4.340	812,000	3,311,540	4.0783	35.73	35.28	36.62	34.12	38.77	90,905	36.428	0.00%
2014-08-29	0	4.000	3.800	4.190	-	-	0	0	-	35.73	33.94	37.43	-	-	0	-	0.00%
2014-08-28	0	4.000	3.810	4.000	4.000	4.000	8,000	32,000	4.0000	35.73	34.03	35.73	35.73	35.73	896	35.729	-4.08%
2014-08-27	0	4.170	3.760	4.170	3.850	4.180	406,000	1,648,420	4.0601	37.25	33.59	37.25	34.39	37.34	45,453	36.267	0.48%
2014-08-26	0	4.150	3.850	4.170	3.700	4.150	142,000	546,260	3.8469	37.07	34.39	37.25	33.05	37.07	15,897	34.362	9.21%
2014-08-25	0	3.800	3.700	3.800	3.800	3.900	27,000	104,150	3.8574	33.94	33.05	33.94	33.94	34.84	3,023	34.456	-5.00%
2014-08-22	0	4.000	3.700	4.190	-	-	200	730	3.6500	35.73	33.05	37.43	-	-	22	32.603	0.00%
2014-08-21	0	4.000	3.840	4.100	3.990	4.000	204,000	815,960	3.9998	35.73	34.30	36.62	35.64	35.73	22,838	35.728	4.17%
2014-08-20	0	3.840	3.840	4.000	3.800	4.100	521,535	2,121,356	4.0675	34.30	34.30	35.73	33.94	36.62	58,387	36.333	-4.00%
2014-08-19	0	4.000	4.000	4.150	3.980	4.000	426,400	1,705,392	3.9995	35.73	35.73	37.07	35.55	35.73	47,737	35.725	0.50%
2014-08-18	0	3.980	3.980	4.290	3.640	4.000	183,329	721,123	3.9335	35.55	35.55	38.32	32.51	35.73	20,524	35.135	-2.45%
2014-08-15	0	4.080	3.990	4.200	4.080	4.080	3,600	14,464	4.0178	36.44	35.64	37.52	36.44	36.44	403	35.888	-1.69%
2014-08-14	0	4.150	4.060	4.150	4.060	4.360	46,000	191,120	4.1548	37.07	36.27	37.07	36.27	38.95	5,150	37.112	1.22%
2014-08-13	0	4.100	4.080	4.200	4.100	4.690	686,500	2,980,370	4.3414	36.62	36.44	37.52	36.62	41.89	76,855	38.779	-8.69%
2014-08-12	0	4.490	4.200	4.490	3.860	4.490	662,500	2,782,010	4.1993	40.11	37.52	40.11	34.48	40.11	74,168	37.509	12.25%
2014-08-11	0	4.000	3.700	4.000	-	-	0	0	-	35.73	33.05	35.73	-	-	0	-	-0.50%
2014-08-08	0	4.020	3.800	4.050	4.020	4.020	4,000	16,080	4.0200	35.91	33.94	36.18	35.91	35.91	448	35.908	0.00%
2014-08-07	0	4.020	3.880	4.090	3.820	4.290	308,000	1,277,620	4.1481	35.91	34.66	36.53	34.12	38.32	34,481	37.053	-6.29%
2014-08-06	0	4.290	4.050	4.300	4.070	4.340	658,000	2,778,920	4.2233	38.32	36.18	38.41	36.35	38.77	73,665	37.724	1.66%
2014-08-05	0	4.220	3.460	4.200	4.220	4.250	190,000	805,900	4.2416	37.69	30.91	37.52	37.69	37.96	21,271	37.887	1.69%
2014-08-04	0	4.150	3.750	4.200	4.100	4.250	224,000	931,500	4.1585	37.07	33.50	37.52	36.62	37.96	25,077	37.145	-2.35%
2014-08-01	0	4.250	3.750	4.300	4.050	4.290	140,000	587,600	4.1971	37.96	33.50	38.41	36.18	38.32	15,673	37.490	1.19%
2014-07-31	0	4.200	3.800	4.200	3.700	4.490	920,000	3,887,120	4.2251	37.52	33.94	37.52	33.05	40.11	102,996	37.740	2.69%
2014-07-30	0	4.090	3.900	4.250	4.090	4.290	620,000	2,621,500	4.2282	36.53	34.84	37.96	36.53	38.32	69,410	37.768	-1.45%
2014-07-29	0	4.150	3.720	4.150	3.760	4.230	1,482,000	6,057,500	4.0874	37.07	33.23	37.07	33.59	37.78	165,913	36.510	1.22%
2014-07-28	0	4.100	3.780	4.200	3.700	4.240	534,000	2,125,020	3.9794	36.62	33.76	37.52	33.05	37.87	59,783	35.546	3.54%
2014-07-25	0	3.960	3.920	4.110	3.900	4.350	494,100	2,038,067	4.1248	35.37	35.01	36.71	34.84	38.86	55,316	36.844	-10.00%
2014-07-24	0	4.400	4.100	5.550	4.150	4.440	769,000	3,319,330	4.3164	39.30	36.62	49.57	37.07	39.66	86,091	38.556	3.53%
2014-07-23	0	4.250	4.150	4.260	4.170	4.320	758,040	3,222,843	4.2515	37.96	37.07	38.05	37.25	38.59	84,864	37.976	1.19%
2014-07-22	0	4.200	4.200	4.360	4.180	4.390	794,900	3,424,695	4.3083	37.52	37.52	38.95	37.34	39.21	88,991	38.484	-8.70%
2014-07-21	0	4.600	4.400	4.680	4.200	4.600	1,270,000	5,660,400	4.4570	41.09	39.30	41.80	37.52	41.09	142,180	39.812	8.24%
2014-07-18	0	4.250	3.680	4.350	4.160	4.450	231,900	1,008,635	4.3494	37.96	32.87	38.86	37.16	39.75	25,962	38.851	2.41%
2014-07-17	0	4.150	3.950	4.300	3.950	4.150	62,000	251,180	4.0513	37.07	35.28	38.41	35.28	37.07	6,941	36.188	5.06%
2014-07-16	0	3.950	3.700	4.500	-	-	0	0	-	35.28	33.05	40.20	-	-	0	-	0.00%
2014-07-15	0	3.950	3.750	5.540	3.950	3.950	32,200	127,180	3.9497	35.28	33.50	49.49	35.28	35.28	3,605	35.280	3.95%
2014-07-14	0	3.800	3.700	3.990	3.600	3.800	58,000	216,600	3.7345	33.94	33.05	35.64	32.16	33.94	6,493	33.358	0.26%
2014-07-11	0	3.790	3.380	4.000	3.650	3.790	28,000	104,520	3.7329	33.85	30.19	35.73	32.60	33.85	3,135	33.343	5.28%
2014-07-10	0	3.600	3.210	4.500	-	-	0	0	-	32.16	28.67	40.20	-	-	0	-	0.00%
2014-07-09	0	3.600	3.070	4.000	-	-	0	0	-	32.16	27.42	35.73	-	-	0	-	0.00%
2014-07-08	0	3.600	3.300	5.550	-	-	0	0	-	32.16	29.48	49.57	-	-	0	-	0.00%
2014-07-07	0	3.600	3.090	5.000	-	-	0	0	-	32.16	27.60	44.66	-	-	0	-	0.00%
2014-07-04	0	3.600	3.500	4.800	-	-	0	0	-	32.16	31.26	42.88	-	-	0	-	0.00%
2014-07-03	0	3.600	3.500	5.000	-	-	0	0	-	32.16	31.26	44.66	-	-	0	-	0.00%
2014-07-02	0	3.600	3.500	5.000	-	-	0	0	-	32.16	31.26	44.66	-	-	0	-	0.00%
2014-06-30	0	3.600	3.500	5.000	3.600	3.600	4,000	14,400	3.6000	32.16	31.26	44.66	32.16	32.16	448	32.157	0.00%
2014-06-27	0	3.600	3.600	5.550	3.600	3.600	7,100	25,515	3.5937	32.16	32.16	49.57	32.16	32.16	795	32.100	-2.70%
2014-06-26	0	3.700	3.600	5.000	-	-	0	0	-	33.05	32.16	44.66	-	-	0	-	0.00%
2014-06-25	0	3.700	3.600	3.700	3.700	3.700	6,300	23,265	3.6929	33.05	32.16	33.05	33.05	33.05	705	32.986	2.49%
2014-06-24	0	3.610	3.610	5.000	-	-	0	0	-	32.25	32.25	44.66	-	-	0	-	0.00%
2014-06-23	0	3.610	3.600	5.000	-	-	0	0	-	32.25	32.16	44.66	-	-	0	-	0.00%
2014-06-20	0	3.610	3.600	5.000	-	-	1,000	3,550	3.5500	32.25	32.16	44.66	-	-	112	31.710	0.00%
2014-06-19	0	3.610	3.560	5.000	3.610	3.700	7,000	25,570	3.6529	32.25	31.80	44.66	32.25	33.05	784	32.629	-2.43%
2014-06-18	0	3.700	3.510	3.700	3.600	3.700	1,735,000	6,246,150	3.6001	33.05	31.35	33.05	32.16	33.05	194,237	32.157	2.78%
2014-06-17	0	3.600	3.500	3.600	-	-	220	759	3.4500	32.16	31.26	32.16	-	-	25	30.817	0.00%
2014-06-16	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-06-13	0	3.600	3.500	3.600	3.600	3.600	10,500	37,725	3.5929	32.16	31.26	32.16	32.16	32.16	1,176	32.093	0.00%
2014-06-12	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-06-11	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-06-10	0	3.600	3.500	3.600	3.600	3.600	26,000	93,600	3.6000	32.16	31.26	32.16	32.16	32.16	2,911	32.157	0.00%
2014-06-09	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-06-06	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-06-05	0	3.600	3.500	3.600	3.600	3.600	10,000	36,000	3.6000	32.16	31.26	32.16	32.16	32.16	1,120	32.157	0.00%
2014-06-04	0	3.600	3.500	3.600	3.600	3.600	50,200	180,690	3.5994	32.16	31.26	32.16	32.16	32.16	5,620	32.151	0.00%
2014-06-03	0	3.600	3.500	3.600	3.580	3.600	105,000	377,810	3.5982	32.16	31.26	32.16	31.98	32.16	11,755	32.140	0.00%
2014-05-30	0	3.600	3.500	3.600	3.600	3.600	100,000	360,000	3.6000	32.16	31.26	32.16	32.16	32.16	11,195	32.157	0.00%
2014-05-29	0	3.600	3.500	3.600	3.600	3.600	100,000	360,000	3.6000	32.16	31.26	32.16	32.16	32.16	11,195	32.157	0.00%
2014-05-28	0	3.600	3.400	3.600	3.600	3.600	20,000	72,000	3.6000	32.16	30.37	32.16	32.16	32.16	2,239	32.157	0.00%
2014-05-27	0	3.600	3.400	3.600	3.570	3.600	101,000	363,484	3.5989	32.16	30.37	32.16	31.89	32.16	11,307	32.146	0.00%
2014-05-26	0	3.600	3.500	3.600	3.600	3.600	20,000	72,000	3.6000	32.16	31.26	32.16	32.16	32.16	2,239	32.157	0.00%
2014-05-23	0	3.600	3.450	3.600	3.600	3.600	100,000	360,000	3.6000	32.16	30.82	32.16	32.16	32.16	11,195	32.157	0.00%
2014-05-22	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-05-21	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-05-20	0	3.600	3.500	3.600	3.600	3.600	50,000	180,000	3.6000	32.16	31.26	32.16	32.16	32.16	5,598	32.157	0.00%
2014-05-19	0	3.600	3.300	3.600	3.600	3.600	500,400	1,801,300	3.5997	32.16	29.48	32.16	32.16	32.16	56,021	32.154	0.00%
2014-05-16	0	3.600	3.350	5.550	3.500	3.600	1,931,500	6,952,690	3.5996	32.16	29.92	49.57	31.26	32.16	216,236	32.153	0.00%
2014-05-15	0	3.600	3.360	3.600	3.500	3.600	105,000	372,920	3.5516	32.16	30.01	32.16	31.26	32.16	11,755	31.724	0.00%
2014-05-14	0	3.600	3.500	3.600	-	-	0	0	-	32.16	31.26	32.16	-	-	0	-	0.00%
2014-05-13	0	3.600	3.500	3.600	3.600	3.600	6,000	21,600	3.6000	32.16	31.26	32.16	32.16	32.16	672	32.157	0.00%
2014-05-12	0	3.600	3.500	3.600	3.600	3.600	100,000	360,000	3.6000	32.16	31.26	32.16	32.16	32.16	11,195	32.157	0.00%
2014-05-09	0	3.600	3.350	3.600	2.950	3.600	621,000	2,231,780	3.5938	32.16	29.92	32.16	26.35	32.16	69,522	32.102	0.28%
2014-05-08	0	3.590	3.300	3.590	3.590	3.600	1,013,000	3,646,640	3.5998	32.07	29.48	32.07	32.07	32.16	113,408	32.155	0.00%
2014-05-07	0	3.590	3.320	3.590	3.500	3.600	562,000	2,020,340	3.5949	32.07	29.66	32.07	31.26	32.16	62,917	32.111	2.57%
2014-05-05	0	3.500	3.350	5.500	3.500	3.500	30,000	105,000	3.5000	31.26	29.92	49.13	31.26	31.26	3,359	31.263	0.00%
2014-05-02	0	3.500	2.910	5.550	-	-	0	0	-	31.26	25.99	49.57	-	-	0	-	0.00%
2014-04-30	0	3.500	2.910	5.550	3.500	3.510	80,000	280,300	3.5038	31.26	25.99	49.57	31.26	31.35	8,956	31.297	0.00%
2014-04-29	0	3.500	2.920	4.460	-	-	0	0	-	31.26	26.08	39.84	-	-	0	-	0.00%
2014-04-28	0	3.500	3.020	4.200	-	-	1,000,000	3,600,000	3.6000	31.26	26.98	37.52	-	-	111,952	32.157	0.00%
2014-04-25	0	3.500	2.960	3.800	3.500	3.510	80,000	280,500	3.5063	31.26	26.44	33.94	31.26	31.35	8,956	31.319	-0.85%
2014-04-24	0	3.530	3.010	3.790	-	-	0	0	-	31.53	26.89	33.85	-	-	0	-	0.00%
2014-04-23	0	3.530	3.030	3.790	3.520	3.530	62,000	218,560	3.5252	31.53	27.07	33.85	31.44	31.53	6,941	31.488	0.28%
2014-04-22	0	3.520	2.960	3.870	3.500	3.520	102,100	358,440	3.5107	31.44	26.44	34.57	31.26	31.44	11,430	31.359	-0.28%
2014-04-17	0	3.530	3.130	3.760	3.510	3.530	112,000	394,340	3.5209	31.53	27.96	33.59	31.35	31.53	12,539	31.450	0.00%
2014-04-16	0	3.530	2.930	3.630	3.510	3.530	120,000	422,200	3.5183	31.53	26.17	32.42	31.35	31.53	13,434	31.427	-0.28%
2014-04-15	0	3.540	3.550	3.760	3.490	3.540	190,000	668,940	3.5207	31.62	31.71	33.59	31.17	31.62	21,271	31.449	0.85%
2014-04-14	0	3.510	3.000	3.750	3.500	3.790	130,000	461,320	3.5486	31.35	26.80	33.50	31.26	33.85	14,554	31.698	-2.23%
2014-04-11	0	3.590	3.010	3.760	-	-	700	2,436	3.4800	32.07	26.89	33.59	-	-	78	31.085	0.00%
2014-04-10	0	3.590	3.200	5.500	-	-	0	0	-	32.07	28.58	49.13	-	-	0	-	0.00%
2014-04-09	0	3.590	3.300	3.900	3.590	3.810	506,000	1,891,900	3.7389	32.07	29.48	34.84	32.07	34.03	56,648	33.398	-2.45%
2014-04-08	0	3.680	3.680	3.730	3.450	3.760	569,000	2,088,580	3.6706	32.87	32.87	33.32	30.82	33.59	63,701	32.787	3.08%
2014-04-07	0	3.570	3.370	5.500	3.480	3.570	354,000	1,249,180	3.5288	31.89	30.10	49.13	31.08	31.89	39,631	31.520	-0.83%
2014-04-04	0	3.600	3.450	4.950	3.460	3.600	210,000	733,760	3.4941	32.16	30.82	44.22	30.91	32.16	23,510	31.211	3.45%
2014-04-03	0	3.480	2.810	5.500	3.460	3.480	152,000	527,540	3.4707	31.08	25.10	49.13	30.91	31.08	17,017	31.001	-0.57%
2014-04-02	0	3.500	3.150	5.500	3.480	3.500	142,000	496,360	3.4955	31.26	28.14	49.13	31.08	31.26	15,897	31.223	0.00%
2014-04-01	0	3.500	2.830	5.550	-	-	0	0	-	31.26	25.28	49.57	-	-	0	-	0.00%
2014-03-31	0	3.500	2.820	3.620	-	-	0	0	-	31.26	25.19	32.34	-	-	0	-	0.00%
2014-03-28	0	3.500	3.400	5.490	3.500	3.500	20,000	70,000	3.5000	31.26	30.37	49.04	31.26	31.26	2,239	31.263	-5.66%
2014-03-27	0	3.710	3.110	5.490	-	-	0	0	-	33.14	27.78	49.04	-	-	0	-	0.00%
2014-03-26	0	3.710	3.710	5.490	3.600	3.700	117,748	429,587	3.6484	33.14	33.14	49.04	32.16	33.05	13,182	32.588	5.40%
2014-03-25	0	3.520	3.520	5.500	3.510	3.760	56,000	197,680	3.5300	31.44	31.44	49.13	31.35	33.59	6,269	31.531	4.76%
2014-03-24	0	3.360	3.360	5.550	-	-	0	0	-	30.01	30.01	49.57	-	-	0	-	0.30%
2014-03-21	0	3.350	3.300	5.550	-	-	0	0	-	29.92	29.48	49.57	-	-	0	-	0.00%
2014-03-20	0	3.350	3.300	5.550	-	-	0	0	-	29.92	29.48	49.57	-	-	0	-	0.00%
2014-03-19	0	3.350	3.300	3.600	-	-	585	1,907	3.2598	29.92	29.48	32.16	-	-	65	29.118	0.00%
2014-03-18	0	3.350	3.200	5.550	-	-	500	1,575	3.1500	29.92	28.58	49.57	-	-	56	28.137	0.00%
2014-03-17	0	3.350	3.300	3.700	-	-	0	0	-	29.92	29.48	33.05	-	-	0	-	0.00%
2014-03-14	0	3.350	3.200	3.700	-	-	0	0	-	29.92	28.58	33.05	-	-	0	-	0.00%
2014-03-13	0	3.350	3.200	5.550	-	-	0	0	-	29.92	28.58	49.57	-	-	0	-	0.00%
2014-03-12	0	3.350	3.130	3.600	-	-	0	0	-	29.92	27.96	32.16	-	-	0	-	0.00%
2014-03-11	0	3.350	3.130	3.750	-	-	0	0	-	29.92	27.96	33.50	-	-	0	-	0.00%
2014-03-10	0	3.350	3.000	3.700	-	-	0	0	-	29.92	26.80	33.05	-	-	0	-	0.00%
2014-03-07	0	3.350	3.200	3.750	-	-	0	0	-	29.92	28.58	33.50	-	-	0	-	0.00%
2014-03-06	0	3.350	3.300	3.800	3.350	3.500	4,000	13,700	3.4250	29.92	29.48	33.94	29.92	31.26	448	30.593	-4.56%
2014-03-05	0	3.510	3.510	3.700	-	-	0	0	-	31.35	31.35	33.05	-	-	0	-	1.74%
2014-03-04	0	3.450	3.100	4.500	-	-	0	0	-	30.82	27.69	40.20	-	-	0	-	0.00%
2014-03-03	0	3.450	3.120	3.750	-	-	0	0	-	30.82	27.87	33.50	-	-	0	-	0.00%
2014-02-28	0	3.450	3.100	3.800	-	-	0	0	-	30.82	27.69	33.94	-	-	0	-	0.00%
2014-02-27	0	3.450	3.130	4.000	-	-	0	0	-	30.82	27.96	35.73	-	-	0	-	0.00%
2014-02-26	0	3.450	3.400	3.450	3.540	3.600	10,040	35,714	3.5572	30.82	30.37	30.82	31.62	32.16	1,124	31.774	5.18%
2014-02-25	0	3.280	3.150	3.520	-	-	0	0	-	29.30	28.14	31.44	-	-	0	-	0.00%
2014-02-24	0	3.280	2.560	3.520	-	-	0	0	-	29.30	22.87	31.44	-	-	0	-	0.00%
2014-02-21	0	3.280	3.010	3.550	-	-	0	0	-	29.30	26.89	31.71	-	-	0	-	0.00%
2014-02-20	0	3.280	3.100	3.520	-	-	0	0	-	29.30	27.69	31.44	-	-	0	-	0.00%
2014-02-19	0	3.280	3.150	3.550	-	-	0	0	-	29.30	28.14	31.71	-	-	0	-	0.00%
2014-02-18	0	3.280	3.080	3.550	-	-	0	0	-	29.30	27.51	31.71	-	-	0	-	0.00%
2014-02-17	0	3.280	3.270	3.520	3.280	3.280	2,000	6,560	3.2800	29.30	29.21	31.44	29.30	29.30	224	29.298	-2.96%
2014-02-14	0	3.380	3.220	3.450	3.380	3.380	4,000	13,520	3.3800	30.19	28.76	30.82	30.19	30.19	448	30.191	4.97%
2014-02-13	0	3.220	3.100	3.380	-	-	0	0	-	28.76	27.69	30.19	-	-	0	-	0.00%
2014-02-12	0	3.220	3.150	3.350	2.610	3.220	32,000	90,840	2.8388	28.76	28.14	29.92	23.31	28.76	3,582	25.357	0.94%
2014-02-11	0	3.190	2.960	3.600	-	-	0	0	-	28.49	26.44	32.16	-	-	0	-	0.00%
2014-02-10	0	3.190	2.960	5.550	-	-	0	0	-	28.49	26.44	49.57	-	-	0	-	0.00%
2014-02-07	0	3.190	3.190	3.600	3.180	3.180	2,100	6,674	3.1781	28.49	28.49	32.16	28.40	28.40	235	28.388	-6.18%
2014-02-06	0	3.400	3.250	4.000	3.400	3.400	4,000	13,600	3.4000	30.37	29.03	35.73	30.37	30.37	448	30.370	-5.56%
2014-02-05	0	3.600	3.400	5.550	-	-	0	0	-	32.16	30.37	49.57	-	-	0	-	0.00%
2014-02-04	0	3.600	3.600	5.550	-	-	0	0	-	32.16	32.16	49.57	-	-	0	-	0.00%
2014-01-30	0	3.600	3.600	5.550	-	-	0	0	-	32.16	32.16	49.57	-	-	0	-	0.00%
2014-01-29	0	3.600	3.600	5.550	3.600	3.600	2,000	7,200	3.6000	32.16	32.16	49.57	32.16	32.16	224	32.157	0.00%
2014-01-28	0	3.600	3.600	5.550	3.600	3.600	4,000	14,400	3.6000	32.16	32.16	49.57	32.16	32.16	448	32.157	-2.17%
2014-01-27	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-24	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-23	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-22	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-21	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-20	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-17	0	3.680	3.650	5.550	-	-	0	0	-	32.87	32.60	49.57	-	-	0	-	0.00%
2014-01-16	0	3.680	3.680	5.550	3.680	3.680	2,000	7,360	3.6800	32.87	32.87	49.57	32.87	32.87	224	32.871	0.00%
2014-01-15	0	3.680	3.600	5.550	-	-	0	0	-	32.87	32.16	49.57	-	-	0	-	0.00%
2014-01-14	0	3.680	3.600	5.550	3.680	3.680	2,000	7,360	3.6800	32.87	32.16	49.57	32.87	32.87	224	32.871	0.00%
2014-01-13	0	3.680	3.600	3.680	-	-	0	0	-	32.87	32.16	32.87	-	-	0	-	0.00%
2014-01-10	0	3.680	3.560	3.680	-	-	0	0	-	32.87	31.80	32.87	-	-	0	-	0.00%
2014-01-09	0	3.680	3.600	3.900	-	-	475	1,724	3.6295	32.87	32.16	34.84	-	-	53	32.420	0.00%
2014-01-08	0	3.680	3.600	5.550	3.500	3.680	20,000	71,800	3.5900	32.87	32.16	49.57	31.26	32.87	2,239	32.067	-1.87%
2014-01-07	0	3.750	3.600	5.550	3.620	3.750	6,000	22,240	3.7067	33.50	32.16	49.57	32.34	33.50	672	33.109	3.59%
2014-01-06	0	3.620	3.620	5.550	-	-	0	0	-	32.34	32.34	49.57	-	-	0	-	0.00%
2014-01-03	0	3.620	3.620	5.550	-	-	0	0	-	32.34	32.34	49.57	-	-	0	-	0.56%
2014-01-02	0	3.600	3.600	5.550	3.600	3.600	2,000	7,200	3.6000	32.16	32.16	49.57	32.16	32.16	224	32.157	0.00%
2013-12-31	0	3.600	3.600	3.750	3.600	3.600	2,500	8,975	3.5900	32.16	32.16	33.50	32.16	32.16	280	32.067	-4.00%
2013-12-30	0	3.750	3.600	3.750	-	-	0	0	-	33.50	32.16	33.50	-	-	0	-	0.00%
2013-12-27	0	3.750	3.600	3.750	-	-	0	0	-	33.50	32.16	33.50	-	-	0	-	0.00%
2013-12-24	0	3.750	3.600	3.750	-	-	975	3,542	3.6328	33.50	32.16	33.50	-	-	109	32.450	0.00%
2013-12-23	0	3.750	3.600	3.750	-	-	0	0	-	33.50	32.16	33.50	-	-	0	-	0.00%
2013-12-20	0	3.750	3.210	3.750	-	-	0	0	-	33.50	28.67	33.50	-	-	0	-	0.00%
2013-12-19	0	3.750	3.210	3.750	-	-	1,150	3,717	3.2322	33.50	28.67	33.50	-	-	129	28.871	0.00%
2013-12-18	0	3.750	3.210	5.550	-	-	0	0	-	33.50	28.67	49.57	-	-	0	-	0.00%
2013-12-17	0	3.750	3.200	5.550	-	-	0	0	-	33.50	28.58	49.57	-	-	0	-	0.00%
2013-12-16	0	3.750	3.200	3.990	-	-	0	0	-	33.50	28.58	35.64	-	-	0	-	0.00%
2013-12-13	0	3.750	3.200	5.550	-	-	0	0	-	33.50	28.58	49.57	-	-	0	-	0.00%
2013-12-12	0	3.750	3.200	5.550	-	-	0	0	-	33.50	28.58	49.57	-	-	0	-	0.00%
2013-12-11	0	3.750	3.200	5.550	-	-	0	0	-	33.50	28.58	49.57	-	-	0	-	0.00%
2013-12-10	0	3.750	3.210	5.550	-	-	0	0	-	33.50	28.67	49.57	-	-	0	-	0.00%
2013-12-09	0	3.750	3.210	5.550	-	-	0	0	-	33.50	28.67	49.57	-	-	0	-	0.00%
2013-12-06	0	3.750	3.210	5.550	-	-	0	0	-	33.50	28.67	49.57	-	-	0	-	0.00%
2013-12-05	0	3.750	3.750	5.550	-	-	1,260	4,662	3.7000	33.50	33.50	49.57	-	-	141	33.050	0.00%
2013-12-04	0	3.750	3.750	5.550	-	-	280	1,036	3.7000	33.50	33.50	49.57	-	-	31	33.050	0.00%
2013-12-03	0	3.750	3.750	5.550	-	-	0	0	-	33.50	33.50	49.57	-	-	0	-	0.00%
2013-12-02	0	3.750	3.210	5.550	-	-	0	0	-	33.50	28.67	49.57	-	-	0	-	0.00%
2013-11-29	0	3.750	3.400	5.550	-	-	0	0	-	33.50	30.37	49.57	-	-	0	-	0.00%
2013-11-28	0	3.750	3.400	4.500	3.750	3.750	20,000	75,000	3.7500	33.50	30.37	40.20	33.50	33.50	2,239	33.496	0.00%
2013-11-27	0	3.750	3.500	5.550	-	-	0	0	-	33.50	31.26	49.57	-	-	0	-	0.00%
2013-11-26	0	3.750	3.380	5.550	3.730	3.750	12,028	44,940	3.7363	33.50	30.19	49.57	33.32	33.50	1,347	33.374	4.17%
2013-11-25	0	3.600	3.380	3.750	-	-	0	0	-	32.16	30.19	33.50	-	-	0	-	0.00%
2013-11-22	0	3.600	3.200	3.750	3.600	3.600	4,000	14,400	3.6000	32.16	28.58	33.50	32.16	32.16	448	32.157	-4.00%
2013-11-21	0	3.750	3.750	5.550	3.630	3.750	32,000	116,760	3.6488	33.50	33.50	49.57	32.42	33.50	3,582	32.592	0.00%
2013-11-20	0	3.750	3.600	3.790	3.750	3.750	10,000	37,500	3.7500	33.50	32.16	33.85	33.50	33.50	1,120	33.496	0.00%
2013-11-19	0	3.750	3.600	3.920	3.750	3.750	10,000	37,500	3.7500	33.50	32.16	35.01	33.50	33.50	1,120	33.496	0.81%
2013-11-18	0	3.720	3.720	3.920	3.680	3.720	32,000	118,240	3.6950	33.23	33.23	35.01	32.87	33.23	3,582	33.005	1.64%
2013-11-15	0	3.660	3.620	-	-	-	0	0	-	32.69	32.34	-	-	-	0	-	0.00%
2013-11-14	0	3.660	3.620	-	3.660	3.700	14,000	51,640	3.6886	32.69	32.34	-	32.69	33.05	1,567	32.948	0.27%
2013-11-13	0	3.650	3.650	-	-	-	0	0	-	32.60	32.60	-	-	-	0	-	0.00%
2013-11-12	0	3.650	3.650	-	3.650	3.650	10,000	36,500	3.6500	32.60	32.60	-	32.60	32.60	1,120	32.603	-1.35%
2013-11-11	0	3.700	3.620	-	-	-	0	0	-	33.05	32.34	-	-	-	0	-	0.00%
2013-11-08	0	3.700	3.650	-	3.700	3.700	30,000	111,000	3.7000	33.05	32.60	-	33.05	33.05	3,359	33.050	0.00%
2013-11-07	0	3.700	3.600	-	-	-	0	0	-	33.05	32.16	-	-	-	0	-	0.00%
2013-11-06	0	3.700	3.600	-	3.700	3.700	36,000	133,200	3.7000	33.05	32.16	-	33.05	33.05	4,030	33.050	-1.33%
2013-11-05	0	3.750	-	3.880	-	-	0	0	-	33.50	-	34.66	-	-	0	-	0.00%
2013-11-04	0	3.750	3.650	-	3.750	3.750	2,000	7,500	3.7500	33.50	32.60	-	33.50	33.50	224	33.496	0.00%
2013-11-01	0	3.750	3.650	-	-	-	0	0	-	33.50	32.60	-	-	-	0	-	0.00%
2013-10-31	0	3.750	3.650	-	3.750	3.750	2,006	7,521	3.7493	33.50	32.60	-	33.50	33.50	225	33.490	-1.32%
2013-10-30	0	3.800	3.700	-	3.800	3.800	20,000	76,000	3.8000	33.94	33.05	-	33.94	33.94	2,239	33.943	2.70%
2013-10-29	0	3.700	3.700	-	-	-	100	365	3.6500	33.05	33.05	-	-	-	11	32.603	0.00%
2013-10-28	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-25	0	3.700	3.700	-	3.700	3.700	3,000	11,050	3.6833	33.05	33.05	-	33.05	33.05	336	32.901	0.00%
2013-10-24	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-23	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-22	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-21	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-18	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-17	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-16	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-15	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-11	0	3.700	3.700	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.00%
2013-10-10	0	3.700	3.650	-	-	-	0	0	-	33.05	32.60	-	-	-	0	-	0.00%
2013-10-09	0	3.700	3.650	-	-	-	0	0	-	33.05	32.60	-	-	-	0	-	0.00%
2013-10-08	0	3.700	3.650	-	-	-	0	0	-	33.05	32.60	-	-	-	0	-	0.00%
2013-10-07	0	3.700	3.600	-	3.700	3.700	2,000	7,400	3.7000	33.05	32.16	-	33.05	33.05	224	33.050	2.21%
2013-10-04	0	3.620	3.620	3.700	3.620	3.620	4,500	16,240	3.6089	32.34	32.34	33.05	32.34	32.34	504	32.236	0.56%
2013-10-03	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.56%
2013-10-02	0	3.580	3.580	-	-	-	0	0	-	31.98	31.98	-	-	-	0	-	0.28%
2013-09-30	0	3.570	3.570	-	-	-	0	0	-	31.89	31.89	-	-	-	0	-	0.56%
2013-09-27	0	3.550	3.510	-	-	-	0	0	-	31.71	31.35	-	-	-	0	-	0.00%
2013-09-26	0	3.550	3.550	-	-	-	0	0	-	31.71	31.71	-	-	-	0	-	0.00%
2013-09-25	0	3.550	3.550	-	-	-	500	1,730	3.4600	31.71	31.71	-	-	-	56	30.906	0.00%
2013-09-24	0	3.550	3.430	-	-	-	0	0	-	31.71	30.64	-	-	-	0	-	0.00%
2013-09-23	0	3.550	3.550	-	-	-	0	0	-	31.71	31.71	-	-	-	0	-	0.00%
2013-09-19	0	3.550	3.550	-	3.550	3.550	2,000	7,100	3.5500	31.71	31.71	-	31.71	31.71	224	31.710	-1.39%
2013-09-18	0	3.600	3.550	-	3.600	3.600	30,000	108,000	3.6000	32.16	31.71	-	32.16	32.16	3,359	32.157	0.00%
2013-09-17	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.00%
2013-09-16	0	3.600	3.550	-	-	-	1,100	3,795	3.4500	32.16	31.71	-	-	-	123	30.817	0.00%
2013-09-13	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.00%
2013-09-12	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.00%
2013-09-11	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.00%
2013-09-10	0	3.600	3.600	-	3.600	3.600	2,500	8,975	3.5900	32.16	32.16	-	32.16	32.16	280	32.067	0.00%
2013-09-09	0	3.600	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	0.00%
2013-09-06	0	3.600	3.600	-	-	-	4	14	3.5000	32.16	32.16	-	-	-	0	31.263	1.41%
2013-09-05	0	3.550	3.550	-	-	-	0	0	-	31.71	31.71	-	-	-	0	-	1.43%
2013-09-04	0	3.500	3.500	-	-	-	0	0	-	31.26	31.26	-	-	-	0	-	0.00%
2013-09-03	0	3.500	3.500	-	-	-	0	0	-	31.26	31.26	-	-	-	0	-	0.00%
2013-09-02	0	3.500	3.500	-	3.500	3.500	3,200	11,105	3.4703	31.26	31.26	-	31.26	31.26	358	30.998	0.00%
2013-08-30	0	3.500	3.500	-	3.500	3.500	2,000	7,000	3.5000	31.26	31.26	-	31.26	31.26	224	31.263	0.00%
2013-08-29	0	3.500	3.500	-	-	-	1,000	3,420	3.4200	31.26	31.26	-	-	-	112	30.549	0.00%
2013-08-28	0	3.500	3.500	-	-	-	0	0	-	31.26	31.26	-	-	-	0	-	0.00%
2013-08-27	0	3.500	3.500	-	3.500	3.500	2,000	7,000	3.5000	31.26	31.26	-	31.26	31.26	224	31.263	0.00%
2013-08-26	0	3.500	3.450	4.000	-	-	0	0	-	31.26	30.82	35.73	-	-	0	-	0.00%
2013-08-23	0	3.500	3.400	4.000	3.500	3.500	4,000	14,000	3.5000	31.26	30.37	35.73	31.26	31.26	448	31.263	2.94%
2013-08-22	0	3.400	3.400	4.000	-	-	0	0	-	30.37	30.37	35.73	-	-	0	-	0.00%
2013-08-21	0	3.400	3.400	-	-	-	0	0	-	30.37	30.37	-	-	-	0	-	0.00%
2013-08-20	0	3.400	3.400	-	-	-	600	2,100	3.5000	30.37	30.37	-	-	-	67	31.263	0.00%
2013-08-19	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-16	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-15	0	3.400	3.400	4.500	-	-	600	2,010	3.3500	30.37	30.37	40.20	-	-	67	29.923	0.00%
2013-08-13	0	3.400	3.400	4.500	-	-	200	620	3.1000	30.37	30.37	40.20	-	-	22	27.690	0.00%
2013-08-12	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-09	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-08	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-07	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-06	0	3.400	3.400	4.500	-	-	0	0	-	30.37	30.37	40.20	-	-	0	-	0.00%
2013-08-05	0	3.400	3.350	4.500	-	-	0	0	-	30.37	29.92	40.20	-	-	0	-	0.00%
2013-08-02	0	3.400	3.400	4.500	-	-	500	1,675	3.3500	30.37	30.37	40.20	-	-	56	29.923	0.00%
2013-08-01	0	3.400	3.400	4.500	-	-	400	1,336	3.3400	30.37	30.37	40.20	-	-	45	29.834	0.00%
2013-07-31	0	3.400	3.400	4.500	3.400	3.400	2,300	7,805	3.3935	30.37	30.37	40.20	30.37	30.37	257	30.312	0.00%
2013-07-30	0	3.400	3.300	6.000	-	-	0	0	-	30.37	29.48	53.59	-	-	0	-	0.00%
2013-07-29	0	3.400	3.300	4.500	-	-	0	0	-	30.37	29.48	40.20	-	-	0	-	0.00%
2013-07-26	0	3.400	3.300	4.500	-	-	0	0	-	30.37	29.48	40.20	-	-	0	-	0.00%
2013-07-25	0	3.400	3.350	4.500	-	-	0	0	-	30.37	29.92	40.20	-	-	0	-	0.00%
2013-07-24	0	3.400	3.400	6.000	-	-	0	0	-	30.37	30.37	53.59	-	-	0	-	0.00%
2013-07-23	0	3.400	3.300	4.500	-	-	0	0	-	30.37	29.48	40.20	-	-	0	-	0.00%
2013-07-22	0	3.400	3.300	4.500	3.400	3.400	2,000	6,800	3.4000	30.37	29.48	40.20	30.37	30.37	224	30.370	1.49%
2013-07-19	0	3.350	3.300	3.400	-	-	400	1,304	3.2600	29.92	29.48	30.37	-	-	45	29.120	0.00%
2013-07-18	0	3.350	3.300	4.000	-	-	600	1,920	3.2000	29.92	29.48	35.73	-	-	67	28.584	0.00%
2013-07-17	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-07-16	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-07-15	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-07-12	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-11	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-10	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-09	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-08	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-05	0	3.350	-	4.000	-	-	0	0	-	29.92	-	35.73	-	-	0	-	0.00%
2013-07-04	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-03	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-07-02	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-28	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-27	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-26	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-25	0	3.350	3.300	4.000	3.350	3.350	6,500	21,750	3.3462	29.92	29.48	35.73	29.92	29.92	728	29.889	0.00%
2013-06-24	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-21	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-20	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-19	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-18	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-17	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-14	0	3.350	3.300	4.000	-	-	0	0	-	29.92	29.48	35.73	-	-	0	-	0.00%
2013-06-13	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-11	0	3.350	3.350	4.000	-	-	400	1,320	3.3000	29.92	29.92	35.73	-	-	45	29.477	0.00%
2013-06-10	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-07	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	0.00%
2013-06-06	0	3.350	3.350	4.000	-	-	0	0	-	29.92	29.92	35.73	-	-	0	-	1.52%
2013-06-05	0	3.300	3.300	4.000	-	-	0	0	-	29.48	29.48	35.73	-	-	0	-	0.00%
2013-06-04	0	3.300	3.300	4.000	-	-	0	0	-	29.48	29.48	35.73	-	-	0	-	0.00%
2013-06-03	0	3.300	3.300	4.000	-	-	600	1,956	3.2600	29.48	29.48	35.73	-	-	67	29.120	0.00%
2013-05-31	0	3.300	3.300	4.000	-	-	0	0	-	29.48	29.48	35.73	-	-	0	-	1.54%
2013-05-30	0	3.250	3.250	4.000	-	-	0	0	-	29.03	29.03	35.73	-	-	0	-	0.00%
2013-05-29	0	3.250	3.250	4.000	3.250	3.250	8,000	26,000	3.2500	29.03	29.03	35.73	29.03	29.03	896	29.030	-1.52%
2013-05-28	0	3.300	3.250	4.000	-	-	0	0	-	29.48	29.03	35.73	-	-	0	-	0.00%
2013-05-27	0	3.300	3.200	4.000	3.300	3.300	46,030	151,894	3.2999	29.48	28.58	35.73	29.48	29.48	5,153	29.476	0.00%
2013-05-24	0	3.300	3.200	3.300	-	-	0	0	-	29.48	28.58	29.48	-	-	0	-	0.00%
2013-05-23	0	3.300	3.200	3.300	-	-	0	0	-	29.48	28.58	29.48	-	-	0	-	0.00%
2013-05-22	0	3.300	3.200	3.300	-	-	0	0	-	29.48	28.58	29.48	-	-	0	-	0.00%
2013-05-21	0	3.300	3.200	3.300	-	-	0	0	-	29.48	28.58	29.48	-	-	0	-	0.00%
2013-05-20	0	3.300	3.100	3.300	3.300	3.300	4,000	13,200	3.3000	29.48	27.69	29.48	29.48	29.48	448	29.477	0.00%
2013-05-16	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-15	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-14	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-13	0	3.300	3.300	5.000	-	-	0	0	-	29.48	29.48	44.66	-	-	0	-	0.00%
2013-05-10	0	3.300	3.300	5.000	-	-	0	0	-	29.48	29.48	44.66	-	-	0	-	0.00%
2013-05-09	0	3.300	3.300	5.000	-	-	0	0	-	29.48	29.48	44.66	-	-	0	-	0.00%
2013-05-08	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-07	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-06	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-03	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-05-02	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-30	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-29	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-26	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-25	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-24	0	3.300	3.300	4.800	-	-	1	3	3.0000	29.48	29.48	42.88	-	-	0	26.797	0.00%
2013-04-23	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-22	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-19	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-18	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-17	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-16	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-15	0	3.300	3.300	4.800	-	-	95,953	317,424	3.3081	29.48	29.48	42.88	-	-	10,742	29.549	0.00%
2013-04-12	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-11	0	3.300	3.300	5.000	-	-	0	0	-	29.48	29.48	44.66	-	-	0	-	0.00%
2013-04-10	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-09	0	3.300	3.300	4.800	-	-	0	0	-	29.48	29.48	42.88	-	-	0	-	0.00%
2013-04-08	0	3.300	3.300	5.000	3.300	3.300	2,000	6,600	3.3000	29.48	29.48	44.66	29.48	29.48	224	29.477	-2.94%
2013-04-05	0	3.400	3.200	4.000	3.400	3.400	10,000	34,000	3.4000	30.37	28.58	35.73	30.37	30.37	1,120	30.370	0.00%
2013-04-03	0	3.400	3.400	4.000	-	-	0	0	-	30.37	30.37	35.73	-	-	0	-	0.00%
2013-04-02	0	3.400	3.400	5.000	3.400	3.400	2,000	6,800	3.4000	30.37	30.37	44.66	30.37	30.37	224	30.370	0.00%
2013-03-28	0	3.400	3.400	3.640	-	-	0	0	-	30.37	30.37	32.51	-	-	0	-	0.00%
2013-03-27	0	3.400	3.400	5.000	-	-	0	0	-	30.37	30.37	44.66	-	-	0	-	0.00%
2013-03-26	0	3.400	3.400	6.000	3.400	3.400	2,900	9,824	3.3876	30.37	30.37	53.59	30.37	30.37	325	30.259	-1.45%
2013-03-25	0	3.450	3.350	6.000	-	-	250	750	3.0000	30.82	29.92	53.59	-	-	28	26.797	0.00%
2013-03-22	0	3.450	3.400	6.000	-	-	0	0	-	30.82	30.37	53.59	-	-	0	-	0.00%
2013-03-21	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-03-20	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-03-19	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-03-18	0	3.450	3.450	6.000	3.450	3.450	10,000	34,400	3.4400	30.82	30.82	53.59	30.82	30.82	1,120	30.727	0.00%
2013-03-15	0	3.450	3.450	-	-	-	0	0	-	30.82	30.82	-	-	-	0	-	0.00%
2013-03-14	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-13	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-12	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-11	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-08	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-07	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-06	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-03-05	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-03-04	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-03-01	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-02-28	0	3.450	3.350	6.000	-	-	400	1,332	3.3300	30.82	29.92	53.59	-	-	45	29.745	0.00%
2013-02-27	0	3.450	2.060	6.000	-	-	0	0	-	30.82	18.40	53.59	-	-	0	-	0.00%
2013-02-26	0	3.450	3.450	6.000	-	-	0	0	-	30.82	30.82	53.59	-	-	0	-	0.00%
2013-02-25	0	3.450	3.450	6.500	-	-	0	0	-	30.82	30.82	58.06	-	-	0	-	0.00%
2013-02-22	0	3.450	2.010	6.500	-	-	400	1,320	3.3000	30.82	17.95	58.06	-	-	45	29.477	0.00%
2013-02-21	0	3.450	3.350	6.500	-	-	0	0	-	30.82	29.92	58.06	-	-	0	-	0.00%
2013-02-20	0	3.450	3.350	7.000	-	-	0	0	-	30.82	29.92	62.53	-	-	0	-	0.00%
2013-02-19	0	3.450	3.450	7.000	-	-	0	0	-	30.82	30.82	62.53	-	-	0	-	0.00%
2013-02-18	0	3.450	3.450	7.000	-	-	0	0	-	30.82	30.82	62.53	-	-	0	-	0.00%
2013-02-15	0	3.450	3.450	7.000	-	-	0	0	-	30.82	30.82	62.53	-	-	0	-	0.00%
2013-02-14	0	3.450	3.450	7.000	-	-	0	0	-	30.82	30.82	62.53	-	-	0	-	0.00%
2013-02-08	0	3.450	3.350	7.000	-	-	0	0	-	30.82	29.92	62.53	-	-	0	-	0.00%
2013-02-07	0	3.450	3.450	8.000	-	-	0	0	-	30.82	30.82	71.46	-	-	0	-	0.00%
2013-02-06	0	3.450	3.350	6.000	-	-	0	0	-	30.82	29.92	53.59	-	-	0	-	0.00%
2013-02-05	0	3.450	3.350	6.500	-	-	0	0	-	30.82	29.92	58.06	-	-	0	-	0.00%
2013-02-04	0	3.450	3.350	6.000	3.450	3.450	10,000	34,500	3.4500	30.82	29.92	53.59	30.82	30.82	1,120	30.817	-1.43%
2013-02-01	0	3.500	3.400	6.000	-	-	0	0	-	31.26	30.37	53.59	-	-	0	-	0.00%
2013-01-31	0	3.500	3.500	6.000	3.500	3.500	2,000	7,000	3.5000	31.26	31.26	53.59	31.26	31.26	224	31.263	2.94%
2013-01-30	0	3.400	3.300	3.500	3.400	3.400	2,200	7,448	3.3855	30.37	29.48	31.26	30.37	30.37	246	30.240	2.72%
2013-01-29	0	3.310	1.500	6.500	-	-	0	0	-	29.57	13.40	58.06	-	-	0	-	0.00%
2013-01-28	0	3.310	3.300	6.500	-	-	0	0	-	29.57	29.48	58.06	-	-	0	-	0.00%
2013-01-25	0	3.310	3.310	6.500	-	-	0	0	-	29.57	29.57	58.06	-	-	0	-	0.00%
2013-01-24	0	3.310	3.310	6.500	-	-	0	0	-	29.57	29.57	58.06	-	-	0	-	0.00%
2013-01-23	0	3.310	3.310	6.800	3.300	3.300	2,400	7,880	3.2833	29.57	29.57	60.74	29.48	29.48	269	29.328	1.85%
2013-01-22	0	3.250	3.250	3.300	-	-	600	1,860	3.1000	29.03	29.03	29.48	-	-	67	27.690	1.56%
2013-01-21	0	3.200	3.200	3.300	-	-	0	0	-	28.58	28.58	29.48	-	-	0	-	0.00%
2013-01-18	0	3.200	3.200	3.300	-	-	0	0	-	28.58	28.58	29.48	-	-	0	-	0.00%
2013-01-17	0	3.200	3.150	3.300	-	-	800	2,480	3.1000	28.58	28.14	29.48	-	-	90	27.690	0.00%
2013-01-16	0	3.200	3.150	6.000	-	-	0	0	-	28.58	28.14	53.59	-	-	0	-	0.00%
2013-01-15	0	3.200	3.200	6.000	-	-	0	0	-	28.58	28.58	53.59	-	-	0	-	0.00%
2013-01-14	0	3.200	3.150	6.300	-	-	0	0	-	28.58	28.14	56.27	-	-	0	-	0.00%
2013-01-11	0	3.200	3.180	6.500	-	-	0	0	-	28.58	28.40	58.06	-	-	0	-	0.00%
2013-01-10	0	3.200	3.180	6.500	-	-	0	0	-	28.58	28.40	58.06	-	-	0	-	0.00%
2013-01-09	0	3.200	3.200	6.500	-	-	0	0	-	28.58	28.58	58.06	-	-	0	-	0.00%
2013-01-08	0	3.200	3.010	7.000	-	-	1,555	4,976	3.2000	28.58	26.89	62.53	-	-	174	28.584	0.00%
2013-01-07	0	3.200	3.100	8.000	-	-	0	0	-	28.58	27.69	71.46	-	-	0	-	0.00%
2013-01-04	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2013-01-03	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2013-01-02	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2012-12-31	0	3.200	3.080	6.000	-	-	400	1,212	3.0300	28.58	27.51	53.59	-	-	45	27.065	0.00%
2012-12-28	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2012-12-27	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2012-12-24	0	3.200	1.500	5.800	-	-	0	0	-	28.58	13.40	51.81	-	-	0	-	0.00%
2012-12-21	0	3.200	3.000	6.000	-	-	0	0	-	28.58	26.80	53.59	-	-	0	-	0.00%
2012-12-20	0	3.200	3.080	5.800	-	-	0	0	-	28.58	27.51	51.81	-	-	0	-	0.00%
2012-12-19	0	3.200	3.000	5.500	-	-	0	0	-	28.58	26.80	49.13	-	-	0	-	0.00%
2012-12-18	0	3.200	3.080	4.500	-	-	100	306	3.0600	28.58	27.51	40.20	-	-	11	27.333	0.00%
2012-12-17	0	3.200	3.080	4.500	3.200	3.200	2,000	6,400	3.2000	28.58	27.51	40.20	28.58	28.58	224	28.584	3.90%
2012-12-14	0	3.080	3.080	3.200	3.080	3.080	2,000	6,160	3.0800	27.51	27.51	28.58	27.51	27.51	224	27.512	6.94%
2012-12-13	0	2.880	2.880	3.080	-	-	0	0	-	25.73	25.73	27.51	-	-	0	-	1.05%
2012-12-12	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-11	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-10	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-07	0	2.850	2.400	3.080	-	-	500	1,190	2.3800	25.46	21.44	27.51	-	-	56	21.259	0.00%
2012-12-06	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-05	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-04	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-12-03	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-11-30	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-11-29	0	2.850	2.800	3.080	-	-	0	0	-	25.46	25.01	27.51	-	-	0	-	0.00%
2012-11-28	0	2.850	2.800	3.080	-	-	1,000	2,720	2.7200	25.46	25.01	27.51	-	-	112	24.296	0.00%
2012-11-27	0	2.850	2.840	3.080	-	-	0	0	-	25.46	25.37	27.51	-	-	0	-	0.00%
2012-11-26	0	2.850	2.840	3.080	-	-	0	0	-	25.46	25.37	27.51	-	-	0	-	0.00%
2012-11-23	0	2.850	2.850	3.080	-	-	0	0	-	25.46	25.46	27.51	-	-	0	-	1.79%
2012-11-22	0	2.800	2.800	3.080	-	-	0	0	-	25.01	25.01	27.51	-	-	0	-	0.00%
2012-11-21	0	2.800	2.800	3.080	-	-	0	0	-	25.01	25.01	27.51	-	-	0	-	0.00%
2012-11-20	0	2.800	2.800	3.080	-	-	0	0	-	25.01	25.01	27.51	-	-	0	-	0.00%
2012-11-19	0	2.800	2.800	3.080	-	-	0	0	-	25.01	25.01	27.51	-	-	0	-	0.00%
2012-11-16	0	2.800	2.800	3.080	-	-	0	0	-	25.01	25.01	27.51	-	-	0	-	0.00%
2012-11-15	0	2.800	2.800	3.000	2.800	2.800	5,000	13,900	2.7800	25.01	25.01	26.80	25.01	25.01	560	24.832	-3.45%
2012-11-14	0	2.900	2.800	2.900	-	-	0	0	-	25.90	25.01	25.90	-	-	0	-	-3.01%
2012-11-13	0	2.990	2.800	3.000	-	-	0	0	-	26.71	25.01	26.80	-	-	0	-	0.00%
2012-11-12	0	2.990	2.830	2.990	-	-	0	0	-	26.71	25.28	26.71	-	-	0	-	0.00%
2012-11-09	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-11-08	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-11-07	0	2.990	2.800	3.080	-	-	80	222	2.7750	26.71	25.01	27.51	-	-	9	24.787	0.00%
2012-11-06	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-11-05	0	2.990	2.800	3.000	-	-	0	0	-	26.71	25.01	26.80	-	-	0	-	0.00%
2012-11-02	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-11-01	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-31	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-30	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-29	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-26	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-25	0	2.990	2.920	3.060	-	-	0	0	-	26.71	26.08	27.33	-	-	0	-	0.00%
2012-10-24	0	2.990	2.800	3.080	-	-	0	0	-	26.71	25.01	27.51	-	-	0	-	0.00%
2012-10-22	0	2.990	2.810	3.090	-	-	0	0	-	26.71	25.10	27.60	-	-	0	-	0.00%
2012-10-19	0	2.990	2.800	3.100	-	-	0	0	-	26.71	25.01	27.69	-	-	0	-	0.00%
2012-10-18	0	2.990	2.800	3.100	-	-	0	0	-	26.71	25.01	27.69	-	-	0	-	0.00%
2012-10-17	0	2.990	2.820	3.100	-	-	0	0	-	26.71	25.19	27.69	-	-	0	-	0.00%
2012-10-16	0	2.990	2.800	3.100	-	-	1,500	4,050	2.7000	26.71	25.01	27.69	-	-	168	24.117	0.00%
2012-10-15	0	2.990	2.900	-	-	-	0	0	-	26.71	25.90	-	-	-	0	-	0.00%
2012-10-12	0	2.990	2.990	-	-	-	0	0	-	26.71	26.71	-	-	-	0	-	1.36%
2012-10-11	0	2.950	2.950	-	-	-	0	0	-	26.35	26.35	-	-	-	0	-	0.00%
2012-10-10	0	2.950	2.950	-	-	-	0	0	-	26.35	26.35	-	-	-	0	-	1.03%
2012-10-09	0	2.920	2.920	-	2.920	2.920	2,000	5,840	2.9200	26.08	26.08	-	26.08	26.08	224	26.083	0.00%
2012-10-08	0	2.920	2.800	2.920	-	-	0	0	-	26.08	25.01	26.08	-	-	0	-	-0.68%
2012-10-05	0	2.940	2.590	2.940	-	-	0	0	-	26.26	23.13	26.26	-	-	0	-	0.00%
2012-10-04	0	2.940	2.800	2.940	-	-	0	0	-	26.26	25.01	26.26	-	-	0	-	-0.34%
2012-10-03	0	2.950	2.570	2.950	-	-	0	0	-	26.35	22.96	26.35	-	-	0	-	0.00%
2012-09-28	0	2.950	2.800	2.950	-	-	0	0	-	26.35	25.01	26.35	-	-	0	-	0.00%
2012-09-27	0	2.950	2.800	2.950	-	-	1,000	2,800	2.8000	26.35	25.01	26.35	-	-	112	25.011	-0.67%
2012-09-26	0	2.970	2.800	-	-	-	0	0	-	26.53	25.01	-	-	-	0	-	0.00%
2012-09-25	0	2.970	2.900	-	-	-	0	0	-	26.53	25.90	-	-	-	0	-	0.00%
2012-09-24	0	2.970	2.900	-	-	-	0	0	-	26.53	25.90	-	-	-	0	-	0.00%
2012-09-21	0	2.970	2.900	-	2.970	2.970	2,000	5,940	2.9700	26.53	25.90	-	26.53	26.53	224	26.529	0.00%
2012-09-20	0	2.970	2.800	2.970	-	-	1,000	2,900	2.9000	26.53	25.01	26.53	-	-	112	25.904	-1.00%
2012-09-19	0	3.000	2.800	3.000	-	-	0	0	-	26.80	25.01	26.80	-	-	0	-	0.00%
2012-09-18	0	3.000	2.800	3.000	-	-	0	0	-	26.80	25.01	26.80	-	-	0	-	0.00%
2012-09-17	0	3.000	2.800	3.000	-	-	0	0	-	26.80	25.01	26.80	-	-	0	-	0.00%
2012-09-14	0	3.000	2.850	3.000	-	-	0	0	-	26.80	25.46	26.80	-	-	0	-	-1.64%
2012-09-13	0	3.050	2.900	3.050	-	-	500	1,425	2.8500	27.24	25.90	27.24	-	-	56	25.457	-1.61%
2012-09-12	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-09-11	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-09-10	0	3.100	2.950	-	-	-	0	0	-	27.69	26.35	-	-	-	0	-	0.00%
2012-09-07	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-09-06	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-09-05	0	3.100	2.570	-	-	-	0	0	-	27.69	22.96	-	-	-	0	-	0.00%
2012-09-04	0	3.100	2.360	-	-	-	0	0	-	27.69	21.08	-	-	-	0	-	0.00%
2012-09-03	0	3.100	2.250	-	-	-	0	0	-	27.69	20.10	-	-	-	0	-	0.00%
2012-08-31	0	3.100	2.580	-	-	-	0	0	-	27.69	23.05	-	-	-	0	-	0.00%
2012-08-30	0	3.100	2.560	-	-	-	0	0	-	27.69	22.87	-	-	-	0	-	0.00%
2012-08-29	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-28	0	3.100	2.950	-	-	-	0	0	-	27.69	26.35	-	-	-	0	-	0.00%
2012-08-27	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-24	0	3.100	2.190	-	-	-	0	0	-	27.69	19.56	-	-	-	0	-	0.00%
2012-08-23	0	3.100	2.110	-	-	-	300	840	2.8000	27.69	18.85	-	-	-	34	25.011	0.00%
2012-08-22	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-21	0	3.100	2.190	-	-	-	0	0	-	27.69	19.56	-	-	-	0	-	0.00%
2012-08-20	0	3.100	2.250	-	-	-	0	0	-	27.69	20.10	-	-	-	0	-	0.00%
2012-08-17	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-16	0	3.100	2.700	-	-	-	0	0	-	27.69	24.12	-	-	-	0	-	0.00%
2012-08-15	0	3.100	2.370	-	-	-	0	0	-	27.69	21.17	-	-	-	0	-	0.00%
2012-08-14	0	3.100	2.620	-	-	-	0	0	-	27.69	23.40	-	-	-	0	-	0.00%
2012-08-13	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-10	0	3.100	3.000	-	-	-	80	236	2.9500	27.69	26.80	-	-	-	9	26.350	0.00%
2012-08-09	0	3.100	3.000	-	-	-	0	0	-	27.69	26.80	-	-	-	0	-	0.00%
2012-08-08	0	3.100	2.150	-	-	-	0	0	-	27.69	19.20	-	-	-	0	-	0.00%
2012-08-07	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-06	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-03	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-02	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-08-01	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-31	0	3.100	2.900	-	-	-	1,000	2,880	2.8800	27.69	25.90	-	-	-	112	25.725	0.00%
2012-07-30	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-27	0	3.100	2.900	-	3.100	3.100	34,000	105,400	3.1000	27.69	25.90	-	27.69	27.69	3,806	27.690	0.00%
2012-07-26	0	3.100	2.130	-	-	-	0	0	-	27.69	19.03	-	-	-	0	-	0.00%
2012-07-25	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-24	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-23	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-20	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-19	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-18	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-17	0	3.100	2.180	-	-	-	0	0	-	27.69	19.47	-	-	-	0	-	0.00%
2012-07-16	0	3.100	2.900	-	-	-	0	0	-	27.69	25.90	-	-	-	0	-	0.00%
2012-07-13	0	3.100	2.190	-	3.100	3.100	34,000	105,400	3.1000	27.69	19.56	-	27.69	27.69	3,806	27.690	2.65%
2012-07-12	0	3.020	3.000	3.300	-	-	0	0	-	26.98	26.80	29.48	-	-	0	-	0.00%
2012-07-11	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-07-10	0	3.020	2.090	3.300	-	-	0	0	-	26.98	18.67	29.48	-	-	0	-	0.00%
2012-07-09	0	3.020	2.200	3.300	-	-	0	0	-	26.98	19.65	29.48	-	-	0	-	0.00%
2012-07-06	0	3.020	2.500	3.300	-	-	0	0	-	26.98	22.33	29.48	-	-	0	-	0.00%
2012-07-05	0	3.020	2.900	3.300	-	-	500	1,250	2.5000	26.98	25.90	29.48	-	-	56	22.331	0.00%
2012-07-04	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-07-03	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-06-29	0	3.020	2.030	-	-	-	0	0	-	26.98	18.13	-	-	-	0	-	0.00%
2012-06-28	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-06-27	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-06-26	0	3.020	2.030	3.300	-	-	0	0	-	26.98	18.13	29.48	-	-	0	-	0.00%
2012-06-25	0	3.020	2.900	3.300	-	-	0	0	-	26.98	25.90	29.48	-	-	0	-	0.00%
2012-06-22	0	3.020	3.020	3.300	3.020	3.020	2,000	6,040	3.0200	26.98	26.98	29.48	26.98	26.98	224	26.976	-6.21%
2012-06-21	0	3.220	3.020	3.300	-	-	0	0	-	28.76	26.98	29.48	-	-	0	-	0.00%
2012-06-20	0	3.220	3.020	3.300	-	-	0	0	-	28.76	26.98	29.48	-	-	0	-	0.00%
2012-06-19	0	3.220	3.020	3.290	-	-	0	0	-	28.76	26.98	29.39	-	-	0	-	0.00%
2012-06-18	0	3.220	3.220	3.300	3.220	3.220	4,000	12,880	3.2200	28.76	28.76	29.48	28.76	28.76	448	28.762	0.62%
2012-06-15	0	3.200	3.140	3.300	-	-	0	0	-	28.58	28.05	29.48	-	-	0	-	0.00%
2012-06-14	0	3.200	3.140	3.300	-	-	0	0	-	28.58	28.05	29.48	-	-	0	-	0.00%
2012-06-13	0	3.200	3.120	3.300	-	-	0	0	-	28.58	27.87	29.48	-	-	0	-	0.00%
2012-06-12	0	3.200	3.120	-	3.180	3.200	22,000	70,360	3.1982	28.58	27.87	-	28.40	28.58	2,463	28.567	0.00%
2012-06-11	0	3.200	3.100	3.200	-	-	390	1,170	3.0000	28.58	27.69	28.58	-	-	44	26.797	-2.74%
2012-06-08	0	3.290	3.100	3.290	-	-	0	0	-	29.39	27.69	29.39	-	-	0	-	-0.30%
2012-06-07	0	3.300	3.100	3.300	-	-	0	0	-	29.48	27.69	29.48	-	-	0	-	0.00%
2012-06-06	0	3.300	2.220	-	-	-	0	0	-	29.48	19.83	-	-	-	0	-	0.00%
2012-06-05	0	3.300	3.010	3.300	3.300	3.300	20,000	66,000	3.3000	29.48	26.89	29.48	29.48	29.48	2,239	29.477	3.12%
2012-06-04	0	3.200	3.000	-	-	-	0	0	-	28.58	26.80	-	-	-	0	-	0.00%
2012-06-01	0	3.200	3.000	-	-	-	0	0	-	28.58	26.80	-	-	-	0	-	0.00%
2012-05-31	0	3.200	3.000	-	-	-	0	0	-	28.58	26.80	-	-	-	0	-	0.00%
2012-05-30	0	3.200	3.020	-	-	-	0	0	-	28.58	26.98	-	-	-	0	-	0.00%
2012-05-29	0	3.200	3.010	3.200	-	-	0	0	-	28.58	26.89	28.58	-	-	0	-	-0.31%
2012-05-28	0	3.210	3.020	3.210	-	-	0	0	-	28.67	26.98	28.67	-	-	0	-	0.00%
2012-05-25	0	3.210	3.010	3.220	-	-	0	0	-	28.67	26.89	28.76	-	-	0	-	0.00%
2012-05-24	0	3.210	3.010	3.230	-	-	200	580	2.9000	28.67	26.89	28.85	-	-	22	25.904	0.00%
2012-05-23	0	3.210	3.100	3.240	-	-	0	0	-	28.67	27.69	28.94	-	-	0	-	0.00%
2012-05-22	0	3.210	3.050	3.250	-	-	0	0	-	28.67	27.24	29.03	-	-	0	-	0.00%
2012-05-21	0	3.210	3.020	3.260	-	-	400	1,200	3.0000	28.67	26.98	29.12	-	-	45	26.797	0.00%
2012-05-18	0	3.210	3.010	3.270	-	-	0	0	-	28.67	26.89	29.21	-	-	0	-	0.00%
2012-05-17	0	3.210	3.010	-	-	-	0	0	-	28.67	26.89	-	-	-	0	-	0.00%
2012-05-16	0	3.210	3.050	3.270	-	-	0	0	-	28.67	27.24	29.21	-	-	0	-	0.00%
2012-05-15	0	3.210	3.050	3.280	-	-	0	0	-	28.67	27.24	29.30	-	-	0	-	0.00%
2012-05-14	0	3.210	3.030	3.300	-	-	1,000	2,900	2.9000	28.67	27.07	29.48	-	-	112	25.904	0.00%
2012-05-11	0	3.210	3.210	3.310	3.200	3.200	10,000	32,000	3.2000	28.67	28.67	29.57	28.58	28.58	1,120	28.584	-2.73%
2012-05-10	0	3.300	3.100	3.300	-	-	0	0	-	29.48	27.69	29.48	-	-	0	-	0.00%
2012-05-09	0	3.300	3.120	3.300	3.300	3.300	20,000	66,000	3.3000	29.48	27.87	29.48	29.48	29.48	2,239	29.477	-4.62%
2012-05-08	0	3.460	3.460	3.560	3.460	3.460	3,000	10,320	3.4400	30.91	30.91	31.80	30.91	30.91	336	30.727	0.00%
2012-05-07	0	3.460	3.320	4.220	-	-	0	0	-	30.91	29.66	37.69	-	-	0	-	0.00%
2012-05-04	0	3.460	3.300	4.230	-	-	0	0	-	30.91	29.48	37.78	-	-	0	-	0.00%
2012-05-03	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-05-02	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-30	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-27	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-26	0	3.460	3.300	4.240	-	-	0	0	-	30.91	29.48	37.87	-	-	0	-	0.00%
2012-04-25	0	3.460	3.300	4.250	-	-	0	0	-	30.91	29.48	37.96	-	-	0	-	0.00%
2012-04-24	0	3.460	3.300	4.260	-	-	0	0	-	30.91	29.48	38.05	-	-	0	-	0.00%
2012-04-23	0	3.460	3.300	4.270	-	-	0	0	-	30.91	29.48	38.14	-	-	0	-	0.00%
2012-04-20	0	3.460	3.310	4.280	-	-	0	0	-	30.91	29.57	38.23	-	-	0	-	0.00%
2012-04-19	0	3.460	2.050	4.350	-	-	0	0	-	30.91	18.31	38.86	-	-	0	-	0.00%
2012-04-18	0	3.460	3.300	4.300	-	-	0	0	-	30.91	29.48	38.41	-	-	0	-	0.00%
2012-04-17	0	3.460	3.300	4.330	-	-	0	0	-	30.91	29.48	38.68	-	-	0	-	0.00%
2012-04-16	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-13	0	3.460	3.300	4.020	-	-	203	663	3.2660	30.91	29.48	35.91	-	-	23	29.173	0.00%
2012-04-12	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-11	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-10	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-05	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-04-03	0	3.460	-	-	-	-	0	0	-	30.91	-	-	-	-	0	-	0.00%
2012-04-02	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-30	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-29	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-28	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-27	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-26	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-23	0	3.460	2.170	-	-	-	0	0	-	30.91	19.38	-	-	-	0	-	0.00%
2012-03-22	0	3.460	3.300	-	-	-	0	0	-	30.91	29.48	-	-	-	0	-	0.00%
2012-03-21	0	3.460	3.300	-	3.460	3.460	2,000	6,920	3.4600	30.91	29.48	-	30.91	30.91	224	30.906	-0.86%
2012-03-20	0	3.490	3.310	3.490	-	-	0	0	-	31.17	29.57	31.17	-	-	0	-	-0.57%
2012-03-19	0	3.510	3.310	3.600	-	-	0	0	-	31.35	29.57	32.16	-	-	0	-	0.00%
2012-03-16	0	3.510	3.300	3.510	-	-	1,000	3,100	3.1000	31.35	29.48	31.35	-	-	112	27.690	-0.85%
2012-03-15	0	3.540	3.300	-	-	-	0	0	-	31.62	29.48	-	-	-	0	-	0.00%
2012-03-14	0	3.540	3.300	-	-	-	0	0	-	31.62	29.48	-	-	-	0	-	0.00%
2012-03-13	0	3.540	2.350	-	-	-	0	0	-	31.62	20.99	-	-	-	0	-	0.00%
2012-03-12	0	3.540	3.300	-	-	-	0	0	-	31.62	29.48	-	-	-	0	-	0.00%
2012-03-09	0	3.540	3.340	-	-	-	0	0	-	31.62	29.83	-	-	-	0	-	0.00%
2012-03-08	0	3.540	2.230	-	-	-	0	0	-	31.62	19.92	-	-	-	0	-	0.00%
2012-03-07	0	3.540	2.250	-	-	-	0	0	-	31.62	20.10	-	-	-	0	-	0.00%
2012-03-06	0	3.540	3.300	-	-	-	0	0	-	31.62	29.48	-	-	-	0	-	0.00%
2012-03-05	0	3.540	3.300	-	-	-	0	0	-	31.62	29.48	-	-	-	0	-	0.00%
2012-03-02	0	3.540	3.350	-	-	-	0	0	-	31.62	29.92	-	-	-	0	-	0.00%
2012-03-01	0	3.540	3.400	-	-	-	0	0	-	31.62	30.37	-	-	-	0	-	0.00%
2012-02-29	0	3.540	3.500	-	-	-	0	0	-	31.62	31.26	-	-	-	0	-	0.00%
2012-02-28	0	3.540	3.500	-	-	-	0	0	-	31.62	31.26	-	-	-	0	-	0.00%
2012-02-27	0	3.540	3.510	-	-	-	0	0	-	31.62	31.35	-	-	-	0	-	0.00%
2012-02-24	0	3.540	3.540	-	-	-	0	0	-	31.62	31.62	-	-	-	0	-	1.14%
2012-02-23	0	3.500	3.500	-	-	-	0	0	-	31.26	31.26	-	-	-	0	-	0.86%
2012-02-22	0	3.470	3.470	-	-	-	0	0	-	31.00	31.00	-	-	-	0	-	0.00%
2012-02-21	0	3.470	3.430	-	-	-	0	0	-	31.00	30.64	-	-	-	0	-	0.00%
2012-02-20	0	3.470	3.470	-	3.470	3.470	4,000	13,880	3.4700	31.00	31.00	-	31.00	31.00	448	30.995	-0.86%
2012-02-17	0	3.500	3.500	-	3.500	3.500	2,600	9,040	3.4769	31.26	31.26	-	31.26	31.26	291	31.057	1.45%
2012-02-16	0	3.450	3.450	-	-	-	0	0	-	30.82	30.82	-	-	-	0	-	0.00%
2012-02-15	0	3.450	3.410	-	-	-	0	0	-	30.82	30.46	-	-	-	0	-	0.00%
2012-02-14	0	3.450	2.250	-	-	-	0	0	-	30.82	20.10	-	-	-	0	-	0.00%
2012-02-13	0	3.450	3.100	3.650	-	-	0	0	-	30.82	27.69	32.60	-	-	0	-	0.00%
2012-02-10	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-02-09	0	3.450	2.050	-	-	-	0	0	-	30.82	18.31	-	-	-	0	-	0.00%
2012-02-08	0	3.450	2.010	-	-	-	0	0	-	30.82	17.95	-	-	-	0	-	0.00%
2012-02-07	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-02-06	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-02-03	0	3.450	2.310	-	-	-	0	0	-	30.82	20.63	-	-	-	0	-	0.00%
2012-02-02	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-02-01	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-01-31	0	3.450	3.100	-	-	-	200	600	3.0000	30.82	27.69	-	-	-	22	26.797	0.00%
2012-01-30	0	3.450	3.100	-	-	-	0	0	-	30.82	27.69	-	-	-	0	-	0.00%
2012-01-27	0	3.450	3.450	-	-	-	0	0	-	30.82	30.82	-	-	-	0	-	0.00%
2012-01-26	0	3.450	3.430	-	-	-	0	0	-	30.82	30.64	-	-	-	0	-	0.00%
2012-01-20	0	3.450	3.430	-	-	-	0	0	-	30.82	30.64	-	-	-	0	-	0.00%
2012-01-19	0	3.450	3.390	-	-	-	0	0	-	30.82	30.28	-	-	-	0	-	0.00%
2012-01-18	0	3.450	3.390	-	-	-	0	0	-	30.82	30.28	-	-	-	0	-	0.00%
2012-01-17	0	3.450	3.370	4.000	-	-	0	0	-	30.82	30.10	35.73	-	-	0	-	0.00%
2012-01-16	0	3.450	3.350	-	-	-	0	0	-	30.82	29.92	-	-	-	0	-	0.00%
2012-01-13	0	3.450	3.350	-	3.450	3.450	2,000	6,900	3.4500	30.82	29.92	-	30.82	30.82	224	30.817	0.00%
2012-01-12	0	3.450	3.290	3.450	-	-	0	0	-	30.82	29.39	30.82	-	-	0	-	-1.43%
2012-01-11	0	3.500	3.300	3.500	-	-	1,400	4,580	3.2714	31.26	29.48	31.26	-	-	157	29.222	-2.78%
2012-01-10	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2012-01-09	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2012-01-06	0	3.600	2.560	-	-	-	0	0	-	32.16	22.87	-	-	-	0	-	0.00%
2012-01-05	0	3.600	2.210	-	-	-	0	0	-	32.16	19.74	-	-	-	0	-	0.00%
2012-01-04	0	3.600	2.800	-	-	-	0	0	-	32.16	25.01	-	-	-	0	-	0.00%
2012-01-03	0	3.600	3.110	-	-	-	0	0	-	32.16	27.78	-	-	-	0	-	0.00%
2011-12-30	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-29	0	3.600	1.890	-	-	-	0	0	-	32.16	16.88	-	-	-	0	-	0.00%
2011-12-28	0	3.600	2.010	-	-	-	0	0	-	32.16	17.95	-	-	-	0	-	0.00%
2011-12-23	0	3.600	2.260	-	-	-	0	0	-	32.16	20.19	-	-	-	0	-	0.00%
2011-12-22	0	3.600	3.100	-	-	-	0	0	-	32.16	27.69	-	-	-	0	-	0.00%
2011-12-21	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-20	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-19	0	3.600	3.300	-	-	-	0	0	-	32.16	29.48	-	-	-	0	-	0.00%
2011-12-16	0	3.600	3.400	-	-	-	58	197	3.3966	32.16	30.37	-	-	-	6	30.339	0.00%
2011-12-15	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-14	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-13	0	3.600	3.400	-	-	-	840	2,856	3.4000	32.16	30.37	-	-	-	94	30.370	0.00%
2011-12-12	0	3.600	2.690	-	-	-	0	0	-	32.16	24.03	-	-	-	0	-	0.00%
2011-12-09	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-08	0	3.600	3.400	-	-	-	104	343	3.2981	32.16	30.37	-	-	-	12	29.460	0.00%
2011-12-07	0	3.600	2.810	-	-	-	0	0	-	32.16	25.10	-	-	-	0	-	0.00%
2011-12-06	0	3.600	2.260	-	-	-	0	0	-	32.16	20.19	-	-	-	0	-	0.00%
2011-12-05	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-12-02	0	3.600	3.580	-	-	-	0	0	-	32.16	31.98	-	-	-	0	-	0.00%
2011-12-01	0	3.600	3.580	-	-	-	0	0	-	32.16	31.98	-	-	-	0	-	0.00%
2011-11-30	0	3.600	3.580	3.800	-	-	0	0	-	32.16	31.98	33.94	-	-	0	-	0.00%
2011-11-29	0	3.600	2.500	-	-	-	0	0	-	32.16	22.33	-	-	-	0	-	0.00%
2011-11-28	0	3.600	3.540	-	-	-	0	0	-	32.16	31.62	-	-	-	0	-	0.00%
2011-11-25	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-24	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-23	0	3.600	3.400	3.950	-	-	0	0	-	32.16	30.37	35.28	-	-	0	-	0.00%
2011-11-22	0	3.600	3.540	-	-	-	0	0	-	32.16	31.62	-	-	-	0	-	0.00%
2011-11-21	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-18	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-17	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-16	0	3.600	3.400	-	-	-	0	0	-	32.16	30.37	-	-	-	0	-	0.00%
2011-11-15	0	3.600	3.600	-	-	-	0	0	-	32.16	32.16	-	-	-	0	-	0.00%
2011-11-14	0	3.600	3.600	-	3.600	3.800	22,000	83,200	3.7818	32.16	32.16	-	32.16	33.94	2,463	33.781	0.00%
2011-11-11	0	3.600	3.600	-	3.600	3.600	2,000	7,200	3.6000	32.16	32.16	-	32.16	32.16	224	32.157	-2.70%
2011-11-10	0	3.700	3.620	3.700	-	-	0	0	-	33.05	32.34	33.05	-	-	0	-	-3.14%
2011-11-09	0	3.820	2.650	-	-	-	0	0	-	34.12	23.67	-	-	-	0	-	0.00%
2011-11-08	0	3.820	3.700	4.000	-	-	20	73	3.6500	34.12	33.05	35.73	-	-	2	32.603	0.00%
2011-11-07	0	3.820	3.620	-	-	-	0	0	-	34.12	32.34	-	-	-	0	-	0.00%
2011-11-04	0	3.820	3.720	4.000	-	-	290	1,029	3.5483	34.12	33.23	35.73	-	-	32	31.695	0.00%
2011-11-03	0	3.820	3.700	4.000	-	-	0	0	-	34.12	33.05	35.73	-	-	0	-	0.00%
2011-11-02	0	3.820	3.740	4.000	-	-	0	0	-	34.12	33.41	35.73	-	-	0	-	0.00%
2011-11-01	0	3.820	3.800	-	-	-	0	0	-	34.12	33.94	-	-	-	0	-	0.00%
2011-10-31	0	3.820	3.820	4.120	3.820	3.820	6,000	22,920	3.8200	34.12	34.12	36.80	34.12	34.12	672	34.122	-4.98%
2011-10-28	0	4.020	3.800	4.100	4.000	4.020	24,000	96,080	4.0033	35.91	33.94	36.62	35.73	35.91	2,687	35.759	7.49%
2011-10-27	0	3.740	3.580	4.000	-	-	0	0	-	33.41	31.98	35.73	-	-	0	-	0.00%
2011-10-26	0	3.740	3.540	4.000	-	-	0	0	-	33.41	31.62	35.73	-	-	0	-	0.00%
2011-10-25	0	3.740	3.200	4.000	3.740	3.740	2,900	10,783	3.7183	33.41	28.58	35.73	33.41	33.41	325	33.213	-1.58%
2011-10-24	0	3.800	3.740	-	-	-	0	0	-	33.94	33.41	-	-	-	0	-	0.00%
2011-10-21	0	3.800	3.740	-	-	-	0	0	-	33.94	33.41	-	-	-	0	-	0.00%
2011-10-20	0	3.800	3.700	-	-	-	0	0	-	33.94	33.05	-	-	-	0	-	0.00%
2011-10-19	0	3.800	3.700	-	-	-	0	0	-	33.94	33.05	-	-	-	0	-	0.00%
2011-10-18	0	3.800	3.650	-	-	-	0	0	-	33.94	32.60	-	-	-	0	-	0.00%
2011-10-17	0	3.800	3.650	-	-	-	0	0	-	33.94	32.60	-	-	-	0	-	0.00%
2011-10-14	0	3.800	3.600	-	-	-	0	0	-	33.94	32.16	-	-	-	0	-	0.00%
2011-10-13	0	3.800	3.600	-	-	-	0	0	-	33.94	32.16	-	-	-	0	-	0.00%
2011-10-12	0	3.800	3.610	-	-	-	0	0	-	33.94	32.25	-	-	-	0	-	0.00%
2011-10-11	0	3.800	3.600	-	-	-	0	0	-	33.94	32.16	-	-	-	0	-	0.00%
2011-10-10	0	3.800	3.600	4.000	-	-	0	0	-	33.94	32.16	35.73	-	-	0	-	0.00%
2011-10-07	0	3.800	3.800	-	3.800	3.800	7,475	28,183	3.7703	33.94	33.94	-	33.94	33.94	837	33.678	-5.00%
2011-10-06	0	4.000	3.800	-	-	-	0	0	-	35.73	33.94	-	-	-	0	-	0.00%
2011-10-04	0	4.000	3.010	-	-	-	400	1,320	3.3000	35.73	26.89	-	-	-	45	29.477	0.00%
2011-10-03	0	4.000	3.800	-	-	-	0	0	-	35.73	33.94	-	-	-	0	-	0.00%
2011-09-30	0	4.000	3.010	-	-	-	0	0	-	35.73	26.89	-	-	-	0	-	0.00%
2011-09-28	0	4.000	3.800	-	-	-	0	0	-	35.73	33.94	-	-	-	0	-	0.00%
2011-09-27	0	4.000	3.000	4.100	-	-	0	0	-	35.73	26.80	36.62	-	-	0	-	0.00%
2011-09-26	0	4.000	3.800	-	-	-	0	0	-	35.73	33.94	-	-	-	0	-	0.00%
2011-09-23	0	4.000	3.800	4.150	-	-	0	0	-	35.73	33.94	37.07	-	-	0	-	0.00%
2011-09-22	0	4.000	3.960	4.200	4.000	4.000	10,000	40,000	4.0000	35.73	35.37	37.52	35.73	35.73	1,120	35.729	0.00%
2011-09-21	0	4.000	4.000	-	-	-	0	0	-	35.73	35.73	-	-	-	0	-	0.00%
2011-09-20	0	4.000	3.900	-	-	-	0	0	-	35.73	34.84	-	-	-	0	-	0.00%
2011-09-19	0	4.000	3.900	-	-	-	0	0	-	35.73	34.84	-	-	-	0	-	0.00%
2011-09-16	0	4.000	3.850	-	-	-	0	0	-	35.73	34.39	-	-	-	0	-	0.00%
2011-09-15	0	4.000	3.800	-	-	-	0	0	-	35.73	33.94	-	-	-	0	-	0.00%
2011-09-14	0	4.000	4.000	-	4.000	4.000	8,000	32,000	4.0000	35.73	35.73	-	35.73	35.73	896	35.729	-3.61%
2011-09-12	0	4.150	3.900	-	-	-	0	0	-	37.07	34.84	-	-	-	0	-	0.00%
2011-09-09	0	4.150	3.900	-	-	-	0	0	-	37.07	34.84	-	-	-	0	-	0.00%
2011-09-08	0	4.150	3.950	-	-	-	0	0	-	37.07	35.28	-	-	-	0	-	0.00%
2011-09-07	0	4.150	3.900	-	-	-	0	0	-	37.07	34.84	-	-	-	0	-	0.00%
2011-09-06	0	4.150	3.900	4.350	-	-	0	0	-	37.07	34.84	38.86	-	-	0	-	0.00%
2011-09-05	0	4.150	3.900	-	-	-	0	0	-	37.07	34.84	-	-	-	0	-	0.00%
2011-09-02	0	4.150	4.000	-	-	-	0	0	-	37.07	35.73	-	-	-	0	-	0.00%
2011-09-01	0	4.150	4.000	4.500	-	-	0	0	-	37.07	35.73	40.20	-	-	0	-	0.00%
2011-08-31	0	4.150	4.150	-	-	-	0	0	-	37.07	37.07	-	-	-	0	-	0.00%
2011-08-30	0	4.150	4.130	-	-	-	0	0	-	37.07	36.89	-	-	-	0	-	0.00%
2011-08-29	0	4.150	4.110	-	-	-	0	0	-	37.07	36.71	-	-	-	0	-	0.00%
2011-08-26	0	4.150	4.110	4.350	-	-	0	0	-	37.07	36.71	38.86	-	-	0	-	0.00%
2011-08-25	0	4.150	4.150	4.400	-	-	0	0	-	37.07	37.07	39.30	-	-	0	-	0.00%
2011-08-24	0	4.150	4.150	-	-	-	0	0	-	37.07	37.07	-	-	-	0	-	0.00%
2011-08-23	0	4.150	4.110	-	-	-	0	0	-	37.07	36.71	-	-	-	0	-	0.00%
2011-08-22	0	4.150	4.110	4.350	-	-	0	0	-	37.07	36.71	38.86	-	-	0	-	0.00%
2011-08-19	0	4.150	4.090	-	-	-	1,000	4,000	4.0000	37.07	36.53	-	-	-	112	35.729	0.00%
2011-08-18	0	4.150	4.090	-	-	-	0	0	-	37.07	36.53	-	-	-	0	-	0.00%
2011-08-17	0	4.150	4.050	-	-	-	0	0	-	37.07	36.18	-	-	-	0	-	0.00%
2011-08-16	0	4.150	4.030	4.350	-	-	0	0	-	37.07	36.00	38.86	-	-	0	-	0.00%
2011-08-15	0	4.150	4.030	4.350	-	-	0	0	-	37.07	36.00	38.86	-	-	0	-	0.00%
2011-08-12	0	4.150	3.950	-	-	-	0	0	-	37.07	35.28	-	-	-	0	-	0.00%
2011-08-11	0	4.150	4.000	4.350	4.150	4.150	20,000	83,000	4.1500	37.07	35.73	38.86	37.07	37.07	2,239	37.069	-4.60%
2011-08-10	0	4.350	4.150	-	-	-	0	0	-	38.86	37.07	-	-	-	0	-	0.00%
2011-08-09	0	4.350	4.150	4.500	4.350	4.350	4,000	17,400	4.3500	38.86	37.07	40.20	38.86	38.86	448	38.856	0.93%
2011-08-08	0	4.310	4.310	4.500	4.310	4.310	10,000	43,100	4.3100	38.50	38.50	40.20	38.50	38.50	1,120	38.499	-4.43%
2011-08-05	0	4.510	4.310	5.180	-	-	0	0	-	40.28	38.50	46.27	-	-	0	-	0.00%
2011-08-04	0	4.510	4.510	5.400	4.500	4.500	4,000	18,000	4.5000	40.28	40.28	48.23	40.20	40.20	448	40.196	-9.80%
2011-08-03	0	5.000	4.700	5.000	-	-	0	0	-	44.66	41.98	44.66	-	-	0	-	0.00%
2011-08-02	0	5.000	4.500	5.000	-	-	0	0	-	44.66	40.20	44.66	-	-	0	-	0.00%
2011-08-01	0	5.000	4.500	5.000	-	-	0	0	-	44.66	40.20	44.66	-	-	0	-	0.00%
2011-07-29	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-28	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-27	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-26	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-25	0	5.000	4.800	5.200	-	-	500	2,400	4.8000	44.66	42.88	46.45	-	-	56	42.875	0.00%
2011-07-22	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-21	0	5.000	4.600	5.000	-	-	0	0	-	44.66	41.09	44.66	-	-	0	-	0.00%
2011-07-20	0	5.000	4.800	5.000	-	-	0	0	-	44.66	42.88	44.66	-	-	0	-	0.00%
2011-07-19	0	5.000	4.800	5.000	5.190	5.190	12,000	62,280	5.1900	44.66	42.88	44.66	46.36	46.36	1,343	46.359	-3.85%
2011-07-18	0	5.200	4.900	5.200	5.200	5.200	12,000	62,400	5.2000	46.45	43.77	46.45	46.45	46.45	1,343	46.448	1.96%
2011-07-15	0	5.100	4.900	5.200	-	-	0	0	-	45.56	43.77	46.45	-	-	0	-	0.00%
2011-07-14	0	5.100	4.200	5.200	-	-	0	0	-	45.56	37.52	46.45	-	-	0	-	0.00%
2011-07-13	0	5.100	4.880	5.150	-	-	0	0	-	45.56	43.59	46.00	-	-	0	-	0.00%
2011-07-12	0	5.100	4.120	5.200	-	-	0	0	-	45.56	36.80	46.45	-	-	0	-	0.00%
2011-07-11	0	5.100	4.800	5.200	5.100	5.100	10,000	51,000	5.1000	45.56	42.88	46.45	45.56	45.56	1,120	45.555	2.00%
2011-07-08	0	5.000	4.700	5.200	-	-	0	0	-	44.66	41.98	46.45	-	-	0	-	0.00%
2011-07-07	0	5.000	4.800	5.100	5.000	5.000	10,000	50,000	5.0000	44.66	42.88	45.56	44.66	44.66	1,120	44.662	2.46%
2011-07-06	0	4.880	4.700	6.000	-	-	0	0	-	43.59	41.98	53.59	-	-	0	-	0.00%
2011-07-05	0	4.880	4.880	5.540	4.880	4.880	54,000	263,520	4.8800	43.59	43.59	49.49	43.59	43.59	6,045	43.590	0.00%
2011-07-04	0	4.880	4.050	4.990	-	-	0	0	-	43.59	36.18	44.57	-	-	0	-	0.00%
2011-06-30	0	4.880	4.700	5.200	-	-	0	0	-	43.59	41.98	46.45	-	-	0	-	0.00%
2011-06-29	0	4.880	4.700	5.200	-	-	0	0	-	43.59	41.98	46.45	-	-	0	-	0.00%
2011-06-28	0	4.880	4.880	5.540	4.700	4.700	4,000	18,800	4.7000	43.59	43.59	49.49	41.98	41.98	448	41.982	0.00%
2011-06-27	0	4.880	4.700	5.100	-	-	0	0	-	43.59	41.98	45.56	-	-	0	-	0.00%
2011-06-24	0	4.880	4.700	6.000	-	-	30	138	4.6000	43.59	41.98	53.59	-	-	3	41.089	0.00%
2011-06-23	0	4.880	4.150	6.000	-	-	0	0	-	43.59	37.07	53.59	-	-	0	-	0.00%
2011-06-22	0	4.880	4.700	6.000	-	-	0	0	-	43.59	41.98	53.59	-	-	0	-	0.00%
2011-06-21	0	4.880	4.010	6.000	-	-	0	0	-	43.59	35.82	53.59	-	-	0	-	0.00%
2011-06-20	0	4.880	4.700	5.000	-	-	0	0	-	43.59	41.98	44.66	-	-	0	-	0.00%
2011-06-17	0	4.880	4.700	6.000	-	-	0	0	-	43.59	41.98	53.59	-	-	0	-	0.00%
2011-06-16	0	4.880	4.700	6.000	-	-	0	0	-	43.59	41.98	53.59	-	-	0	-	0.00%
2011-06-15	0	4.880	4.700	6.000	-	-	0	0	-	43.59	41.98	53.59	-	-	0	-	0.00%
2011-06-14	0	4.880	4.700	5.000	-	-	0	0	-	43.59	41.98	44.66	-	-	0	-	0.00%
2011-06-13	0	4.880	4.000	5.240	4.880	4.880	5,000	23,620	4.7240	43.59	35.73	46.81	43.59	43.59	560	42.197	-0.41%
2011-06-10	0	4.900	4.750	4.900	-	-	0	0	-	43.77	42.43	43.77	-	-	0	-	-0.61%
2011-06-09	0	4.930	3.500	4.930	-	-	0	0	-	44.04	31.26	44.04	-	-	0	-	-0.40%
2011-06-08	0	4.950	4.880	4.950	-	-	1,500	7,275	4.8500	44.22	43.59	44.22	-	-	168	43.322	-0.60%
2011-06-07	0	4.980	4.880	5.200	-	-	950	4,560	4.8000	44.48	43.59	46.45	-	-	106	42.875	0.00%
2011-06-03	0	4.980	4.900	5.240	4.980	4.980	2,000	9,960	4.9800	44.48	43.77	46.81	44.48	44.48	224	44.483	0.00%
2011-06-02	0	4.980	4.900	4.980	-	-	0	0	-	44.48	43.77	44.48	-	-	0	-	-0.40%
2011-06-01	0	5.000	4.900	5.000	-	-	2,000	9,800	4.9000	44.66	43.77	44.66	-	-	224	43.769	0.00%
2011-05-31	0	5.000	4.900	6.780	-	-	0	0	-	44.66	43.77	60.56	-	-	0	-	0.00%
2011-05-30	0	5.000	5.000	5.280	5.000	5.000	10,000	50,000	5.0000	44.66	44.66	47.16	44.66	44.66	1,120	44.662	-1.96%
2011-05-27	0	5.100	5.100	5.250	5.100	5.100	20,000	102,000	5.1000	45.56	45.56	46.89	45.56	45.56	2,239	45.555	-0.78%
2011-05-26	0	5.140	5.100	6.800	-	-	0	0	-	45.91	45.56	60.74	-	-	0	-	0.00%
2011-05-25	0	5.140	5.100	6.800	-	-	0	0	-	45.91	45.56	60.74	-	-	0	-	0.00%
2011-05-24	0	5.140	5.100	6.800	-	-	0	0	-	45.91	45.56	60.74	-	-	0	-	0.00%
2011-05-23	0	5.140	5.100	5.400	-	-	0	0	-	45.91	45.56	48.23	-	-	0	-	-0.00%
2011-05-20	0	5.290	5.100	6.800	-	-	0	0	-	45.91	44.26	59.02	-	-	0	-	0.00%
2011-05-19	0	5.290	5.100	6.800	-	-	200	1,008	5.0400	45.91	44.26	59.02	-	-	23	43.743	0.00%
2011-05-18	0	5.290	5.100	-	-	-	0	0	-	45.91	44.26	-	-	-	0	-	0.00%
2011-05-17	0	5.290	5.100	5.290	-	-	0	0	-	45.91	44.26	45.91	-	-	0	-	0.00%
2011-05-16	0	5.290	5.100	5.480	-	-	0	0	-	45.91	44.26	47.56	-	-	0	-	0.00%
2011-05-13	0	5.290	5.100	5.350	-	-	0	0	-	45.91	44.26	46.43	-	-	0	-	0.00%
2011-05-12	0	5.290	5.100	5.290	5.300	5.300	10,000	53,000	5.3000	45.91	44.26	45.91	46.00	46.00	1,152	45.999	0.38%
2011-05-11	0	5.270	5.100	5.290	5.270	5.270	10,000	52,700	5.2700	45.74	44.26	45.91	45.74	45.74	1,152	45.739	0.00%
2011-05-09	0	5.270	5.100	5.270	5.300	5.300	11,400	60,070	5.2693	45.74	44.26	45.74	46.00	46.00	1,314	45.733	-0.57%
2011-05-06	0	5.300	5.100	5.490	5.300	5.300	20,000	106,000	5.3000	46.00	44.26	47.65	46.00	46.00	2,304	45.999	1.92%
2011-05-05	0	5.200	5.000	5.600	-	-	20	99	4.9500	45.13	43.40	48.60	-	-	2	42.961	0.00%
2011-05-04	0	5.200	5.170	5.320	5.200	5.200	2,500	12,950	5.1800	45.13	44.87	46.17	45.13	45.13	288	44.958	-2.99%
2011-05-03	0	5.360	5.200	5.360	5.400	5.400	6,000	32,400	5.4000	46.52	45.13	46.52	46.87	46.87	691	46.867	-0.56%
2011-04-29	0	5.390	5.200	5.400	-	-	0	0	-	46.78	45.13	46.87	-	-	0	-	0.00%
2011-04-28	0	5.390	5.100	5.480	-	-	0	0	-	46.78	44.26	47.56	-	-	0	-	0.00%
2011-04-27	0	5.390	5.200	5.390	-	-	0	0	-	46.78	45.13	46.78	-	-	0	-	0.00%
2011-04-26	0	5.390	5.100	5.390	5.400	5.400	6,000	32,400	5.4000	46.78	44.26	46.78	46.87	46.87	691	46.867	1.70%
2011-04-21	0	5.300	5.100	5.310	5.300	5.300	6,150	32,557	5.2938	46.00	44.26	46.09	46.00	46.00	709	45.946	-3.46%
2011-04-20	0	5.490	5.300	5.500	5.490	5.490	22,000	120,780	5.4900	47.65	46.00	47.73	47.65	47.65	2,535	47.648	0.00%
2011-04-19	0	5.490	5.300	5.500	5.490	5.540	48,000	264,020	5.5004	47.65	46.00	47.73	47.65	48.08	5,531	47.739	0.73%
2011-04-18	0	5.450	5.200	5.450	5.450	5.450	20,400	111,040	5.4431	47.30	45.13	47.30	47.30	47.30	2,350	47.241	0.93%
2011-04-15	0	5.400	5.250	5.500	-	-	0	0	-	46.87	45.57	47.73	-	-	0	-	0.00%
2011-04-14	0	5.400	5.250	5.400	5.400	5.400	20,000	108,000	5.4000	46.87	45.57	46.87	46.87	46.87	2,304	46.867	2.86%
2011-04-13	0	5.250	5.250	5.400	5.250	5.250	2,000	10,500	5.2500	45.57	45.57	46.87	45.57	45.57	230	45.565	-2.78%
2011-04-12	0	5.400	5.250	5.400	-	-	0	0	-	46.87	45.57	46.87	-	-	0	-	0.00%
2011-04-11	0	5.400	5.200	5.400	-	-	500	2,500	5.0000	46.87	45.13	46.87	-	-	58	43.395	0.00%
2011-04-08	0	5.400	5.250	5.400	5.400	5.400	8,408	45,342	5.3927	46.87	45.57	46.87	46.87	46.87	969	46.804	0.00%
2011-04-07	0	5.400	5.150	5.400	-	-	0	0	-	46.87	44.70	46.87	-	-	0	-	0.00%
2011-04-06	0	5.400	5.150	5.400	5.350	5.400	26,000	140,000	5.3846	46.87	44.70	46.87	46.43	46.87	2,996	46.734	0.93%
2011-04-04	0	5.350	5.200	5.350	-	-	0	0	-	46.43	45.13	46.43	-	-	0	-	0.00%
2011-04-01	0	5.350	5.200	5.350	5.200	5.350	28,000	148,900	5.3179	46.43	45.13	46.43	45.13	46.43	3,226	46.154	0.94%
2011-03-31	0	5.300	5.100	5.300	5.300	5.300	22,000	116,600	5.3000	46.00	44.26	46.00	46.00	46.00	2,535	45.999	2.51%
2011-03-30	0	5.170	5.100	5.300	5.170	5.280	17,240	90,522	5.2507	44.87	44.26	46.00	44.87	45.83	1,986	45.571	1.37%
2011-03-29	0	5.100	5.100	5.400	5.100	5.350	24,000	125,900	5.2458	44.26	44.26	46.87	44.26	46.43	2,765	45.529	-5.38%
2011-03-28	0	5.390	5.000	5.390	5.280	5.500	26,700	141,220	5.2891	46.78	43.40	46.78	45.83	47.73	3,076	45.905	3.65%
2011-03-25	0	5.200	5.150	5.280	-	-	100	510	5.1000	45.13	44.70	45.83	-	-	12	44.263	0.00%
2011-03-24	0	5.200	5.100	5.240	5.200	5.200	20,000	104,000	5.2000	45.13	44.26	45.48	45.13	45.13	2,304	45.131	0.39%
2011-03-23	0	5.180	5.000	5.180	5.180	5.180	20,000	103,600	5.1800	44.96	43.40	44.96	44.96	44.96	2,304	44.958	1.57%
2011-03-22	0	5.100	5.100	5.200	5.100	5.150	24,000	123,400	5.1417	44.26	44.26	45.13	44.26	44.70	2,765	44.625	-2.67%
2011-03-21	0	5.240	5.050	5.240	5.240	5.240	18,000	94,320	5.2400	45.48	43.83	45.48	45.48	45.48	2,074	45.478	-0.19%
2011-03-18	0	5.250	5.080	5.280	5.080	5.250	50,000	261,620	5.2324	45.57	44.09	45.83	44.09	45.57	5,761	45.412	-0.57%
2011-03-17	0	5.280	5.100	5.280	5.280	5.280	52,000	274,560	5.2800	45.83	44.26	45.83	45.83	45.83	5,991	45.826	0.00%
2011-03-16	0	5.280	5.130	5.300	5.200	5.280	52,000	273,060	5.2512	45.83	44.52	46.00	45.13	45.83	5,991	45.575	2.52%
2011-03-15	0	5.150	4.930	5.200	5.100	5.150	20,000	102,540	5.1270	44.70	42.79	45.13	44.26	44.70	2,304	44.498	1.98%
2011-03-14	0	5.050	4.750	5.100	4.900	5.050	36,000	180,300	5.0083	43.83	41.23	44.26	42.53	43.83	4,148	43.468	6.32%
2011-03-11	0	4.750	4.750	5.000	4.600	4.900	32,000	153,440	4.7950	41.23	41.23	43.40	39.92	42.53	3,687	41.616	1.06%
2011-03-10	0	4.700	4.700	4.800	4.700	4.700	18,000	84,600	4.7000	40.79	40.79	41.66	40.79	40.79	2,074	40.792	2.17%
2011-03-09	0	4.600	4.550	4.700	4.550	4.600	13,000	59,580	4.5831	39.92	39.49	40.79	39.49	39.92	1,498	39.777	2.22%
2011-03-08	0	4.500	4.500	4.700	-	-	0	0	-	39.06	39.06	40.79	-	-	0	-	0.00%
2011-03-07	0	4.500	4.500	4.700	4.500	4.500	339,500	1,527,600	4.4996	39.06	39.06	40.79	39.06	39.06	39,117	39.052	0.00%
2011-03-04	0	4.500	4.500	4.800	4.500	4.700	38,000	174,700	4.5974	39.06	39.06	41.66	39.06	40.79	4,378	39.901	4.65%
2011-03-03	0	4.300	4.300	4.800	-	-	0	0	-	37.32	37.32	41.66	-	-	0	-	0.00%
2011-03-02	0	4.300	4.300	4.800	-	-	0	0	-	37.32	37.32	41.66	-	-	0	-	0.00%
2011-03-01	0	4.300	4.300	4.800	-	-	0	0	-	37.32	37.32	41.66	-	-	0	-	0.00%
2011-02-28	0	4.300	4.300	6.000	4.300	4.300	2,800	12,000	4.2857	37.32	37.32	52.07	37.32	37.32	323	37.196	0.00%
2011-02-25	0	4.300	4.300	6.000	4.300	4.300	3,100	13,220	4.2645	37.32	37.32	52.07	37.32	37.32	357	37.012	0.00%
2011-02-24	0	4.300	4.300	6.000	4.300	4.300	15,000	64,400	4.2933	37.32	37.32	52.07	37.32	37.32	1,728	37.262	0.00%
2011-02-23	0	4.300	4.300	6.000	-	-	0	0	-	37.32	37.32	52.07	-	-	0	-	0.00%
2011-02-22	0	4.300	4.300	6.000	-	-	0	0	-	37.32	37.32	52.07	-	-	0	-	0.00%
2011-02-21	0	4.300	4.300	6.000	-	-	0	0	-	37.32	37.32	52.07	-	-	0	-	0.00%
2011-02-18	0	4.300	4.300	6.000	-	-	0	0	-	37.32	37.32	52.07	-	-	0	-	0.00%
2011-02-17	0	4.300	4.300	6.000	-	-	1,000	4,250	4.2500	37.32	37.32	52.07	-	-	115	36.886	0.00%
2011-02-16	0	4.300	4.300	6.000	4.300	4.300	2,500	10,715	4.2860	37.32	37.32	52.07	37.32	37.32	288	37.199	0.00%
2011-02-15	0	4.300	4.300	5.500	-	-	0	0	-	37.32	37.32	47.73	-	-	0	-	0.00%
2011-02-14	0	4.300	4.300	5.500	-	-	0	0	-	37.32	37.32	47.73	-	-	0	-	0.00%
2011-02-11	0	4.300	4.300	4.540	4.300	4.500	22,500	99,150	4.4067	37.32	37.32	39.40	37.32	39.06	2,592	38.246	0.00%
2011-02-10	0	4.300	4.250	5.600	-	-	0	0	-	37.32	36.89	48.60	-	-	0	-	0.00%
2011-02-09	0	4.300	4.250	5.500	-	-	200	840	4.2000	37.32	36.89	47.73	-	-	23	36.452	0.00%
2011-02-08	0	4.300	4.150	5.500	-	-	0	0	-	37.32	36.02	47.73	-	-	0	-	0.00%
2011-02-07	0	4.300	4.150	5.500	-	-	0	0	-	37.32	36.02	47.73	-	-	0	-	0.00%
2011-02-02	0	4.300	4.100	4.800	-	-	0	0	-	37.32	35.58	41.66	-	-	0	-	0.00%
2011-02-01	0	4.300	4.200	4.800	-	-	0	0	-	37.32	36.45	41.66	-	-	0	-	0.00%
2011-01-31	0	4.300	4.100	4.800	-	-	0	0	-	37.32	35.58	41.66	-	-	0	-	0.00%
2011-01-28	0	4.300	4.100	4.800	-	-	0	0	-	37.32	35.58	41.66	-	-	0	-	0.00%
2011-01-27	0	4.300	4.200	5.500	-	-	0	0	-	37.32	36.45	47.73	-	-	0	-	0.00%
2011-01-26	0	4.300	4.200	5.500	-	-	100	413	4.1300	37.32	36.45	47.73	-	-	12	35.845	0.00%
2011-01-25	0	4.300	4.200	5.500	-	-	38	156	4.1053	37.32	36.45	47.73	-	-	4	35.630	0.00%
2011-01-24	0	4.300	4.300	5.500	4.300	4.300	2,000	8,600	4.3000	37.32	37.32	47.73	37.32	37.32	230	37.320	-4.66%
2011-01-21	0	4.510	4.200	5.500	-	-	0	0	-	39.14	36.45	47.73	-	-	0	-	0.00%
2011-01-20	0	4.510	4.200	5.500	-	-	0	0	-	39.14	36.45	47.73	-	-	0	-	0.00%
2011-01-19	0	4.510	4.200	5.000	-	-	0	0	-	39.14	36.45	43.40	-	-	0	-	0.00%
2011-01-18	0	4.510	4.100	5.000	-	-	0	0	-	39.14	35.58	43.40	-	-	0	-	0.00%
2011-01-17	0	4.510	3.700	5.000	-	-	0	0	-	39.14	32.11	43.40	-	-	0	-	0.00%
2011-01-14	0	4.510	3.700	5.000	-	-	0	0	-	39.14	32.11	43.40	-	-	0	-	0.00%
2011-01-13	0	4.510	3.700	5.000	-	-	0	0	-	39.14	32.11	43.40	-	-	0	-	0.00%
2011-01-12	0	4.510	4.210	5.500	4.510	4.510	6,000	27,060	4.5100	39.14	36.54	47.73	39.14	39.14	691	39.143	-0.22%
2011-01-11	0	4.520	3.900	4.520	-	-	600	2,580	4.3000	39.23	33.85	39.23	-	-	69	37.320	-0.22%
2011-01-10	0	4.530	3.900	4.530	-	-	0	0	-	39.32	33.85	39.32	-	-	0	-	-0.22%
2011-01-07	0	4.540	4.020	4.540	-	-	0	0	-	39.40	34.89	39.40	-	-	0	-	-0.44%
2011-01-06	0	4.560	3.900	-	-	-	0	0	-	39.58	33.85	-	-	-	0	-	0.00%
2011-01-05	0	4.560	3.900	4.560	-	-	0	0	-	39.58	33.85	39.58	-	-	0	-	-0.44%
2011-01-04	0	4.580	3.900	4.580	-	-	0	0	-	39.75	33.85	39.75	-	-	0	-	-0.43%
2011-01-03	0	4.600	4.000	4.600	-	-	0	0	-	39.92	34.72	39.92	-	-	0	-	0.00%
2010-12-31	0	4.600	3.400	4.800	4.600	4.600	12,000	55,200	4.6000	39.92	29.51	41.66	39.92	39.92	1,383	39.924	4.07%
2010-12-30	0	4.420	4.420	5.500	-	-	0	0	-	38.36	38.36	47.73	-	-	0	-	0.45%
2010-12-29	0	4.400	4.400	5.500	-	-	0	0	-	38.19	38.19	47.73	-	-	0	-	0.23%
2010-12-28	0	4.390	4.390	5.500	-	-	0	0	-	38.10	38.10	47.73	-	-	0	-	0.69%
2010-12-24	0	4.360	4.360	5.500	-	-	0	0	-	37.84	37.84	47.73	-	-	0	-	0.00%
2010-12-23	0	4.360	4.360	5.500	-	-	0	0	-	37.84	37.84	47.73	-	-	0	-	1.40%
2010-12-22	0	4.300	4.300	5.400	-	-	400	1,700	4.2500	37.32	37.32	46.87	-	-	46	36.886	0.23%
2010-12-21	0	4.290	4.290	5.400	-	-	0	0	-	37.23	37.23	46.87	-	-	0	-	0.23%
2010-12-20	0	4.280	4.280	5.500	4.280	4.280	2,000	8,560	4.2800	37.15	37.15	47.73	37.15	37.15	230	37.146	-0.93%
2010-12-17	0	4.320	4.280	4.580	4.320	4.320	3,200	13,680	4.2750	37.49	37.15	39.75	37.49	37.49	369	37.103	0.00%
2010-12-16	0	4.320	4.320	4.600	-	-	40	168	4.2000	37.49	37.49	39.92	-	-	5	36.452	0.23%
2010-12-15	0	4.310	4.310	5.500	-	-	0	0	-	37.41	37.41	47.73	-	-	0	-	0.23%
2010-12-14	0	4.300	4.300	5.500	-	-	0	0	-	37.32	37.32	47.73	-	-	0	-	0.47%
2010-12-13	0	4.280	4.200	5.500	4.280	4.280	2,000	8,560	4.2800	37.15	36.45	47.73	37.15	37.15	230	37.146	0.00%
2010-12-10	0	4.280	4.280	4.800	-	-	0	0	-	37.15	37.15	41.66	-	-	0	-	1.66%
2010-12-09	0	4.210	4.210	4.800	4.210	4.210	3,000	12,570	4.1900	36.54	36.54	41.66	36.54	36.54	346	36.365	0.00%
2010-12-08	0	4.210	4.210	4.500	-	-	0	0	-	36.54	36.54	39.06	-	-	0	-	0.00%
2010-12-07	0	4.210	4.200	4.600	4.210	4.210	2,000	8,420	4.2100	36.54	36.45	39.92	36.54	36.54	230	36.539	0.00%
2010-12-06	0	4.210	4.200	5.100	-	-	0	0	-	36.54	36.45	44.26	-	-	0	-	0.00%
2010-12-03	0	4.210	4.100	5.100	-	-	0	0	-	36.54	35.58	44.26	-	-	0	-	0.00%
2010-12-02	0	4.210	4.100	5.100	-	-	0	0	-	36.54	35.58	44.26	-	-	0	-	0.00%
2010-12-01	0	4.210	4.060	5.100	-	-	0	0	-	36.54	35.24	44.26	-	-	0	-	0.00%
2010-11-30	0	4.210	4.010	5.100	-	-	500	2,050	4.1000	36.54	34.80	44.26	-	-	58	35.584	0.00%
2010-11-29	0	4.210	3.500	5.100	-	-	0	0	-	36.54	30.38	44.26	-	-	0	-	0.00%
2010-11-26	0	4.210	4.050	5.100	-	-	0	0	-	36.54	35.15	44.26	-	-	0	-	0.00%
2010-11-25	0	4.210	4.000	5.100	4.200	4.210	16,000	67,260	4.2038	36.54	34.72	44.26	36.45	36.54	1,844	36.485	4.99%
2010-11-24	0	4.010	3.810	4.990	-	-	200	750	3.7500	34.80	33.07	43.31	-	-	23	32.547	0.00%
2010-11-23	0	4.010	3.510	5.000	-	-	0	0	-	34.80	30.46	43.40	-	-	0	-	0.00%
2010-11-22	0	4.010	3.960	5.100	-	-	0	0	-	34.80	34.37	44.26	-	-	0	-	0.00%
2010-11-19	0	4.010	3.900	5.100	-	-	0	0	-	34.80	33.85	44.26	-	-	0	-	0.00%
2010-11-18	0	4.010	2.810	5.100	-	-	0	0	-	34.80	24.39	44.26	-	-	0	-	0.00%
2010-11-17	0	4.010	2.500	5.100	-	-	0	0	-	34.80	21.70	44.26	-	-	0	-	0.00%
2010-11-16	0	4.010	3.600	5.100	-	-	0	0	-	34.80	31.24	44.26	-	-	0	-	0.00%
2010-11-15	0	4.010	3.920	5.050	-	-	0	0	-	34.80	34.02	43.83	-	-	0	-	0.00%
2010-11-12	0	4.010	4.010	4.550	4.000	4.000	3,200	12,560	3.9250	34.80	34.80	39.49	34.72	34.72	369	34.065	-4.52%
2010-11-11	0	4.200	3.500	5.100	-	-	0	0	-	36.45	30.38	44.26	-	-	0	-	0.00%
2010-11-10	0	4.200	2.500	5.100	-	-	0	0	-	36.45	21.70	44.26	-	-	0	-	0.00%
2010-11-09	0	4.200	4.120	5.100	4.200	4.200	4,000	16,400	4.1000	36.45	35.76	44.26	36.45	36.45	461	35.584	0.24%
2010-11-08	0	4.190	2.500	5.100	-	-	0	0	-	36.37	21.70	44.26	-	-	0	-	0.00%
2010-11-05	0	4.190	2.500	5.100	-	-	208	851	4.0913	36.37	21.70	44.26	-	-	24	35.509	0.00%
2010-11-04	0	4.190	4.000	5.100	-	-	0	0	-	36.37	34.72	44.26	-	-	0	-	0.00%
2010-11-03	0	4.190	4.010	4.400	-	-	0	0	-	36.37	34.80	38.19	-	-	0	-	0.00%
2010-11-02	0	4.190	4.000	5.100	-	-	0	0	-	36.37	34.72	44.26	-	-	0	-	0.00%
2010-11-01	0	4.190	4.190	5.300	-	-	0	0	-	36.37	36.37	46.00	-	-	0	-	0.00%
2010-10-29	0	4.190	4.190	5.300	-	-	0	0	-	36.37	36.37	46.00	-	-	0	-	0.00%
2010-10-28	0	4.190	4.160	5.200	-	-	0	0	-	36.37	36.10	45.13	-	-	0	-	0.00%
2010-10-27	0	4.190	4.150	5.150	-	-	0	0	-	36.37	36.02	44.70	-	-	0	-	0.00%
2010-10-26	0	4.190	4.110	5.100	-	-	0	0	-	36.37	35.67	44.26	-	-	0	-	0.00%
2010-10-25	0	4.190	4.110	5.100	-	-	0	0	-	36.37	35.67	44.26	-	-	0	-	0.00%
2010-10-22	0	4.190	4.070	5.000	-	-	0	0	-	36.37	35.32	43.40	-	-	0	-	0.00%
2010-10-21	0	4.190	4.150	5.000	-	-	0	0	-	36.37	36.02	43.40	-	-	0	-	0.00%
2010-10-20	0	4.190	4.160	5.000	4.190	4.190	5,750	24,005	4.1748	36.37	36.10	43.40	36.37	36.37	663	36.233	-0.24%
2010-10-19	0	4.200	4.190	4.900	-	-	0	0	-	36.45	36.37	42.53	-	-	0	-	0.00%
2010-10-18	0	4.200	4.160	4.800	-	-	0	0	-	36.45	36.10	41.66	-	-	0	-	0.00%
2010-10-15	0	4.200	4.200	4.700	4.100	4.100	2,000	8,200	4.1000	36.45	36.45	40.79	35.58	35.58	230	35.584	2.44%
2010-10-14	0	4.100	4.100	4.300	4.100	4.100	2,740	11,234	4.1000	35.58	35.58	37.32	35.58	35.58	316	35.584	-2.38%
2010-10-13	0	4.200	3.900	4.500	4.200	4.200	22,000	92,400	4.2000	36.45	33.85	39.06	36.45	36.45	2,535	36.452	4.74%
2010-10-12	0	4.010	3.910	4.200	-	-	700	2,695	3.8500	34.80	33.94	36.45	-	-	81	33.414	0.00%
2010-10-11	0	4.010	3.910	4.250	-	-	0	0	-	34.80	33.94	36.89	-	-	0	-	0.00%
2010-10-08	0	4.010	3.950	4.250	-	-	0	0	-	34.80	34.28	36.89	-	-	0	-	0.00%
2010-10-07	0	4.010	4.010	4.250	4.010	4.010	2,000	8,020	4.0100	34.80	34.80	36.89	34.80	34.80	230	34.803	-2.20%
2010-10-06	0	4.100	4.000	4.250	-	-	0	0	-	35.58	34.72	36.89	-	-	0	-	0.00%
2010-10-05	0	4.100	4.100	-	4.100	4.100	18,000	73,800	4.1000	35.58	35.58	-	35.58	35.58	2,074	35.584	-2.38%
2010-10-04	0	4.200	4.000	-	4.200	4.200	50,000	210,000	4.2000	36.45	34.72	-	36.45	36.45	5,761	36.452	0.00%
2010-09-30	0	4.200	4.000	4.300	-	-	0	0	-	36.45	34.72	37.32	-	-	0	-	0.00%
2010-09-29	0	4.200	4.100	4.300	4.200	4.200	18,000	75,600	4.2000	36.45	35.58	37.32	36.45	36.45	2,074	36.452	2.44%
2010-09-28	0	4.100	4.000	4.200	-	-	0	0	-	35.58	34.72	36.45	-	-	0	-	0.00%
2010-09-27	0	4.100	3.960	4.200	4.100	4.100	10,000	41,000	4.1000	35.58	34.37	36.45	35.58	35.58	1,152	35.584	0.00%
2010-09-24	0	4.100	4.000	4.200	-	-	0	0	-	35.58	34.72	36.45	-	-	0	-	0.00%
2010-09-22	0	4.100	3.950	-	4.100	4.100	10,000	41,000	4.1000	35.58	34.28	-	35.58	35.58	1,152	35.584	0.24%
2010-09-21	0	4.090	3.950	4.090	-	-	0	0	-	35.50	34.28	35.50	-	-	0	-	-0.24%
2010-09-20	0	4.100	3.980	4.100	-	-	0	0	-	35.58	34.54	35.58	-	-	0	-	0.00%
2010-09-17	0	4.100	4.010	4.200	4.100	4.100	14,200	58,176	4.0969	35.58	34.80	36.45	35.58	35.58	1,636	35.557	2.50%
2010-09-16	0	4.000	3.960	4.180	4.000	4.000	10,000	40,000	4.0000	34.72	34.37	36.28	34.72	34.72	1,152	34.716	-1.23%
2010-09-15	0	4.050	4.000	4.100	4.050	4.050	10,000	40,500	4.0500	35.15	34.72	35.58	35.15	35.15	1,152	35.150	1.25%
2010-09-14	0	4.000	3.920	4.100	-	-	100	390	3.9000	34.72	34.02	35.58	-	-	12	33.848	0.00%
2010-09-13	0	4.000	3.900	4.100	-	-	200	770	3.8500	34.72	33.85	35.58	-	-	23	33.414	0.00%
2010-09-10	0	4.000	3.930	4.100	-	-	0	0	-	34.72	34.11	35.58	-	-	0	-	0.00%
2010-09-09	0	4.000	3.900	4.100	-	-	100	380	3.8000	34.72	33.85	35.58	-	-	12	32.981	0.00%
2010-09-08	0	4.000	4.000	4.100	4.000	4.000	20,000	80,000	4.0000	34.72	34.72	35.58	34.72	34.72	2,304	34.716	-1.23%
2010-09-07	0	4.050	3.980	4.050	4.100	4.100	4,500	18,315	4.0700	35.15	34.54	35.15	35.58	35.58	518	35.324	2.02%
2010-09-06	0	3.970	3.970	4.150	-	-	0	0	-	34.46	34.46	36.02	-	-	0	-	0.00%
2010-09-03	0	3.970	3.970	4.200	-	-	0	0	-	34.46	34.46	36.45	-	-	0	-	0.00%
2010-09-02	0	3.970	3.970	4.150	-	-	0	0	-	34.46	34.46	36.02	-	-	0	-	0.51%
2010-09-01	0	3.950	3.950	-	-	-	0	0	-	34.28	34.28	-	-	-	0	-	1.28%
2010-08-31	0	3.900	3.900	4.090	-	-	0	0	-	33.85	33.85	35.50	-	-	0	-	0.00%
2010-08-30	0	3.900	3.900	-	-	-	0	0	-	33.85	33.85	-	-	-	0	-	0.00%
2010-08-27	0	3.900	3.800	-	-	-	0	0	-	33.85	32.98	-	-	-	0	-	0.00%
2010-08-26	0	3.900	3.800	-	-	-	0	0	-	33.85	32.98	-	-	-	0	-	0.00%
2010-08-25	0	3.900	3.800	-	-	-	100	375	3.7500	33.85	32.98	-	-	-	12	32.547	0.00%
2010-08-24	0	3.900	3.900	-	3.900	3.900	7,000	27,200	3.8857	33.85	33.85	-	33.85	33.85	807	33.724	-2.50%
2010-08-23	0	4.000	3.900	-	-	-	0	0	-	34.72	33.85	-	-	-	0	-	0.00%
2010-08-20	0	4.000	3.900	-	-	-	0	0	-	34.72	33.85	-	-	-	0	-	0.00%
2010-08-19	0	4.000	3.900	-	-	-	0	0	-	34.72	33.85	-	-	-	0	-	0.00%
2010-08-18	0	4.000	3.000	-	-	-	200	760	3.8000	34.72	26.04	-	-	-	23	32.981	0.00%
2010-08-17	0	4.000	4.000	-	-	-	0	0	-	34.72	34.72	-	-	-	0	-	0.00%
2010-08-16	0	4.000	4.000	-	-	-	0	0	-	34.72	34.72	-	-	-	0	-	0.00%
2010-08-13	0	4.000	3.980	4.200	-	-	0	0	-	34.72	34.54	36.45	-	-	0	-	0.00%
2010-08-12	0	4.000	3.950	4.100	3.950	4.000	8,000	31,700	3.9625	34.72	34.28	35.58	34.28	34.72	922	34.391	1.52%
2010-08-11	0	3.940	3.940	4.100	-	-	0	0	-	34.20	34.20	35.58	-	-	0	-	0.25%
2010-08-10	0	3.930	3.930	4.100	-	-	350	1,348	3.8514	34.11	34.11	35.58	-	-	40	33.427	0.26%
2010-08-09	0	3.920	3.920	4.050	-	-	0	0	-	34.02	34.02	35.15	-	-	0	-	0.77%
2010-08-06	0	3.890	3.890	-	-	-	400	1,480	3.7000	33.76	33.76	-	-	-	46	32.113	0.00%
2010-08-05	0	3.890	3.880	4.000	-	-	797	3,100	3.8896	33.76	33.67	34.72	-	-	92	33.758	0.00%
2010-08-04	0	3.890	3.880	4.000	3.890	4.000	10,000	39,780	3.9780	33.76	33.67	34.72	33.76	34.72	1,152	34.525	1.57%
2010-08-03	0	3.830	3.830	-	-	-	0	0	-	33.24	33.24	-	-	-	0	-	0.00%
2010-08-02	0	3.830	3.830	-	-	-	0	0	-	33.24	33.24	-	-	-	0	-	0.26%
2010-07-30	0	3.820	3.820	4.000	-	-	0	0	-	33.15	33.15	34.72	-	-	0	-	0.26%
2010-07-29	0	3.810	3.810	4.000	-	-	1,100	3,982	3.6200	33.07	33.07	34.72	-	-	127	31.418	0.00%
2010-07-28	0	3.810	3.810	4.200	3.800	3.800	6,000	22,800	3.8000	33.07	33.07	36.45	32.98	32.98	691	32.981	-2.31%
2010-07-27	0	3.900	3.900	4.200	3.900	3.900	4,380	17,044	3.8913	33.85	33.85	36.45	33.85	33.85	505	33.773	-2.99%
2010-07-26	0	4.020	4.020	4.200	-	-	0	0	-	34.89	34.89	36.45	-	-	0	-	0.50%
2010-07-23	0	4.000	4.000	-	4.000	4.000	2,000	8,000	4.0000	34.72	34.72	-	34.72	34.72	230	34.716	0.00%
2010-07-22	0	4.000	3.810	4.000	-	-	0	0	-	34.72	33.07	34.72	-	-	0	-	-0.50%
2010-07-21	0	4.020	3.350	4.020	-	-	0	0	-	34.89	29.07	34.89	-	-	0	-	0.00%
2010-07-20	0	4.020	3.830	4.020	-	-	0	0	-	34.89	33.24	34.89	-	-	0	-	-0.25%
2010-07-19	0	4.030	3.910	4.030	-	-	1,000	3,850	3.8500	34.98	33.94	34.98	-	-	115	33.414	-2.18%
2010-07-16	0	4.120	3.210	4.290	-	-	0	0	-	35.76	27.86	37.23	-	-	0	-	0.00%
2010-07-15	0	4.120	3.000	4.300	-	-	0	0	-	35.76	26.04	37.32	-	-	0	-	0.00%
2010-07-14	0	4.120	4.000	4.300	-	-	0	0	-	35.76	34.72	37.32	-	-	0	-	0.00%
2010-07-13	0	4.120	4.000	4.300	-	-	0	0	-	35.76	34.72	37.32	-	-	0	-	0.00%
2010-07-12	0	4.120	4.000	4.300	-	-	0	0	-	35.76	34.72	37.32	-	-	0	-	0.00%
2010-07-09	0	4.120	4.000	4.300	-	-	0	0	-	35.76	34.72	37.32	-	-	0	-	0.00%
2010-07-08	0	4.120	4.120	4.240	-	-	0	0	-	35.76	35.76	36.80	-	-	0	-	0.24%
2010-07-07	0	4.110	4.110	4.300	-	-	0	0	-	35.67	35.67	37.32	-	-	0	-	0.00%
2010-07-06	0	4.110	4.110	4.300	-	-	200	808	4.0400	35.67	35.67	37.32	-	-	23	35.064	0.24%
2010-07-05	0	4.100	4.080	4.300	-	-	0	0	-	35.58	35.41	37.32	-	-	0	-	0.00%
2010-07-02	0	4.100	4.080	4.400	4.100	4.100	7,000	28,600	4.0857	35.58	35.41	38.19	35.58	35.58	807	35.460	-2.61%
2010-06-30	0	4.210	4.100	4.400	-	-	0	0	-	36.54	35.58	38.19	-	-	0	-	0.00%
2010-06-29	0	4.210	4.080	4.390	4.210	4.210	2,000	8,420	4.2100	36.54	35.41	38.10	36.54	36.54	230	36.539	0.24%
2010-06-28	0	4.200	4.050	4.400	-	-	0	0	-	36.45	35.15	38.19	-	-	0	-	0.00%
2010-06-25	0	4.200	3.020	4.390	-	-	0	0	-	36.45	26.21	38.10	-	-	0	-	0.00%
2010-06-24	0	4.200	3.910	4.390	-	-	0	0	-	36.45	33.94	38.10	-	-	0	-	0.00%
2010-06-23	0	4.200	4.000	4.200	-	-	0	0	-	36.45	34.72	36.45	-	-	0	-	0.00%
2010-06-22	0	4.200	4.000	4.300	-	-	0	0	-	36.45	34.72	37.32	-	-	0	-	0.00%
2010-06-21	0	4.200	4.000	4.400	-	-	0	0	-	36.45	34.72	38.19	-	-	0	-	0.00%
2010-06-18	0	4.200	4.000	-	4.180	4.200	6,000	25,120	4.1867	36.45	34.72	-	36.28	36.45	691	36.336	2.44%
2010-06-17	0	4.100	3.900	4.100	4.100	4.100	8,000	32,800	4.1000	35.58	33.85	35.58	35.58	35.58	922	35.584	1.99%
2010-06-15	0	4.020	4.000	4.150	4.020	4.020	50,080	201,312	4.0198	34.89	34.72	36.02	34.89	34.89	5,770	34.888	-1.95%
2010-06-14	0	4.100	3.950	4.140	4.100	4.100	12,000	49,200	4.1000	35.58	34.28	35.93	35.58	35.58	1,383	35.584	1.99%
2010-06-11	0	4.020	4.000	4.190	4.020	4.020	10,000	40,200	4.0200	34.89	34.72	36.37	34.89	34.89	1,152	34.890	0.50%
2010-06-10	0	4.000	3.900	4.000	-	-	0	0	-	34.72	33.85	34.72	-	-	0	-	0.00%
2010-06-09	0	4.000	3.900	4.000	3.900	4.000	10,000	39,800	3.9800	34.72	33.85	34.72	33.85	34.72	1,152	34.543	1.27%
2010-06-08	0	3.950	3.850	4.100	-	-	0	0	-	34.28	33.41	35.58	-	-	0	-	0.00%
2010-06-07	0	3.950	3.850	4.000	3.950	3.950	12,000	47,400	3.9500	34.28	33.41	34.72	34.28	34.28	1,383	34.282	-1.00%
2010-06-04	0	3.990	3.850	3.990	3.950	4.000	10,000	39,900	3.9900	34.63	33.41	34.63	34.28	34.72	1,152	34.630	2.31%
2010-06-03	0	3.900	3.900	3.990	-	-	200	760	3.8000	33.85	33.85	34.63	-	-	23	32.981	0.00%
2010-06-02	0	3.900	3.800	3.900	3.900	3.900	20,000	78,000	3.9000	33.85	32.98	33.85	33.85	33.85	2,304	33.848	-1.27%
2010-06-01	0	3.950	3.800	4.000	3.950	3.950	11,000	43,200	3.9273	34.28	32.98	34.72	34.28	34.28	1,267	34.085	0.51%
2010-05-31	0	3.930	3.800	4.000	3.900	3.930	20,000	78,300	3.9150	34.11	32.98	34.72	33.85	34.11	2,304	33.979	0.77%
2010-05-28	0	3.900	3.850	4.090	3.900	3.900	20,000	78,000	3.9000	33.85	33.41	35.50	33.85	33.85	2,304	33.848	-1.27%
2010-05-27	0	3.950	3.850	4.100	-	-	0	0	-	34.28	33.41	35.58	-	-	0	-	0.00%
2010-05-26	0	3.950	3.800	4.100	-	-	0	0	-	34.28	32.98	35.58	-	-	0	-	0.00%
2010-05-25	0	3.950	3.800	3.980	3.950	3.950	4,000	15,800	3.9500	34.28	32.98	34.54	34.28	34.28	461	34.282	4.77%
2010-05-24	0	3.770	3.770	3.940	3.700	3.700	10,000	37,000	3.7000	32.72	32.72	34.20	32.11	32.11	1,152	32.113	0.53%
2010-05-20	0	3.750	3.750	3.940	3.750	3.750	18,244	68,398	3.7491	32.55	32.55	34.20	32.55	32.55	2,102	32.538	-0.53%
2010-05-19	0	3.770	3.770	3.890	-	-	0	0	-	32.72	32.72	33.76	-	-	0	-	0.00%
2010-05-18	0	3.870	3.870	-	-	-	0	0	-	32.72	32.72	-	-	-	0	-	0.00%
2010-05-17	0	3.870	3.870	-	3.850	3.850	10,000	38,500	3.8500	32.72	32.72	-	32.55	32.55	1,183	32.551	1.84%
2010-05-14	0	3.800	3.800	4.000	-	-	0	0	-	32.13	32.13	33.82	-	-	0	-	0.00%
2010-05-13	0	3.800	3.800	4.020	3.800	3.800	30,000	114,000	3.8000	32.13	32.13	33.99	32.13	32.13	3,548	32.128	0.00%
2010-05-12	0	3.800	3.800	4.000	-	-	0	0	-	32.13	32.13	33.82	-	-	0	-	0.00%
2010-05-11	0	3.800	3.800	3.990	3.800	3.800	2,000	7,600	3.8000	32.13	32.13	33.73	32.13	32.13	237	32.128	1.33%
2010-05-10	0	3.750	3.750	4.020	3.750	3.750	30,400	113,960	3.7487	31.71	31.71	33.99	31.71	31.71	3,596	31.694	1.35%
2010-05-07	0	3.700	3.700	4.020	3.700	3.700	21,100	78,015	3.6974	31.28	31.28	33.99	31.28	31.28	2,496	31.261	-4.39%
2010-05-06	0	3.870	3.650	4.000	3.870	3.900	30,000	116,400	3.8800	32.72	30.86	33.82	32.72	32.97	3,548	32.805	-1.53%
2010-05-05	0	3.930	3.800	4.070	-	-	0	0	-	33.23	32.13	34.41	-	-	0	-	0.00%
2010-05-04	0	3.930	3.700	-	3.930	3.930	10,000	39,300	3.9300	33.23	31.28	-	33.23	33.23	1,183	33.227	6.22%
2010-05-03	0	3.700	3.700	-	3.700	3.700	191,000	706,700	3.7000	31.28	31.28	-	31.28	31.28	22,591	31.283	-0.27%
2010-04-30	0	3.710	3.700	-	-	-	0	0	-	31.37	31.28	-	-	-	0	-	0.00%
2010-04-29	0	3.710	3.710	-	-	-	0	0	-	31.37	31.37	-	-	-	0	-	0.27%
2010-04-28	0	3.700	3.700	-	3.700	3.700	10,300	38,080	3.6971	31.28	31.28	-	31.28	31.28	1,218	31.258	-2.63%
2010-04-27	0	3.800	3.700	4.000	-	-	0	0	-	32.13	31.28	33.82	-	-	0	-	0.00%
2010-04-26	0	3.800	3.800	4.000	-	-	0	0	-	32.13	32.13	33.82	-	-	0	-	0.00%
2010-04-23	0	3.800	3.750	-	-	-	0	0	-	32.13	31.71	-	-	-	0	-	0.00%
2010-04-22	0	3.800	3.800	-	-	-	0	0	-	32.13	32.13	-	-	-	0	-	0.00%
2010-04-21	0	3.800	3.800	-	-	-	0	0	-	32.13	32.13	-	-	-	0	-	0.00%
2010-04-20	0	3.800	3.750	-	3.750	3.800	5,900	22,035	3.7347	32.13	31.71	-	31.71	32.13	698	31.577	-1.30%
2010-04-19	0	3.850	3.850	-	3.850	3.850	18,000	69,300	3.8500	32.55	32.55	-	32.55	32.55	2,129	32.551	-2.53%
2010-04-16	0	3.950	3.900	-	-	-	0	0	-	33.40	32.97	-	-	-	0	-	0.00%
2010-04-15	0	3.950	3.780	4.090	3.890	3.950	14,000	54,940	3.9243	33.40	31.96	34.58	32.89	33.40	1,656	33.179	4.77%
2010-04-14	0	3.770	3.700	3.800	3.770	3.780	8,000	30,220	3.7775	31.87	31.28	32.13	31.87	31.96	946	31.938	1.62%
2010-04-13	0	3.710	3.710	3.800	3.700	3.800	35,970	133,451	3.7101	31.37	31.37	32.13	31.28	32.13	4,254	31.368	-3.64%
2010-04-12	0	3.850	3.710	3.850	-	-	0	0	-	32.55	31.37	32.55	-	-	0	-	-1.28%
2010-04-09	0	3.900	3.460	3.940	3.900	3.900	4,000	15,600	3.9000	32.97	29.25	33.31	32.97	32.97	473	32.974	-2.99%
2010-04-08	0	4.020	-	4.070	-	-	0	0	-	33.99	-	34.41	-	-	0	-	0.00%
2010-04-07	0	4.020	-	4.020	-	-	0	0	-	33.99	-	33.99	-	-	0	-	0.00%
2010-04-01	0	4.020	3.460	4.200	-	-	0	0	-	33.99	29.25	35.51	-	-	0	-	0.00%
2010-03-31	0	4.020	3.500	4.020	-	-	0	0	-	33.99	29.59	33.99	-	-	0	-	0.00%
2010-03-30	0	4.020	3.930	4.100	3.800	4.020	118,100	465,445	3.9411	33.99	33.23	34.66	32.13	33.99	13,968	33.321	7.20%
2010-03-29	0	3.750	3.750	-	3.630	3.750	48,000	175,200	3.6500	31.71	31.71	-	30.69	31.71	5,677	30.860	5.34%
2010-03-26	0	3.560	3.560	-	3.500	3.500	30,000	105,000	3.5000	30.10	30.10	-	29.59	29.59	3,548	29.592	1.71%
2010-03-25	0	3.500	3.300	-	3.300	3.500	12,000	41,600	3.4667	29.59	27.90	-	27.90	29.59	1,419	29.310	9.03%
2010-03-24	0	3.210	3.150	-	-	-	0	0	-	27.14	26.63	-	-	-	0	-	0.00%
2010-03-23	0	3.210	3.140	-	-	-	0	0	-	27.14	26.55	-	-	-	0	-	0.00%
2010-03-22	0	3.210	3.110	-	-	-	0	0	-	27.14	26.29	-	-	-	0	-	0.00%
2010-03-19	0	3.210	3.190	3.450	3.080	3.220	205,000	653,960	3.1900	27.14	26.97	29.17	26.04	27.22	24,247	26.971	4.90%
2010-03-18	0	3.060	3.050	3.100	3.050	3.220	208,800	659,704	3.1595	25.87	25.79	26.21	25.79	27.22	24,696	26.713	-4.67%
2010-03-17	0	3.210	3.210	3.220	3.040	3.210	112,000	355,640	3.1754	27.14	27.14	27.22	25.70	27.14	13,247	26.847	1.58%
2010-03-16	0	3.160	3.150	3.200	3.040	3.200	90,000	287,280	3.1920	26.72	26.63	27.06	25.70	27.06	10,645	26.988	0.00%
2010-03-15	0	3.160	3.160	3.290	3.160	3.300	12,600	41,180	3.2683	26.72	26.72	27.82	26.72	27.90	1,490	27.633	-4.24%
2010-03-12	0	3.300	3.220	3.300	3.290	3.300	90,000	296,980	3.2998	27.90	27.22	27.90	27.82	27.90	10,645	27.899	0.00%
2010-03-11	0	3.300	3.300	3.490	3.300	3.300	6,000	19,800	3.3000	27.90	27.90	29.51	27.90	27.90	710	27.901	1.54%
2010-03-10	0	3.250	3.200	3.340	-	-	0	0	-	27.48	27.06	28.24	-	-	0	-	0.00%
2010-03-09	0	3.250	3.200	3.730	-	-	0	0	-	27.48	27.06	31.54	-	-	0	-	0.00%
2010-03-08	0	3.250	3.250	3.540	2.610	3.200	10,000	30,920	3.0920	27.48	27.48	29.93	22.07	27.06	1,183	26.142	-2.11%
2010-03-05	0	3.320	3.100	3.730	-	-	300	924	3.0800	28.07	26.21	31.54	-	-	35	26.041	0.00%
2010-03-04	0	3.320	3.200	3.730	-	-	0	0	-	28.07	27.06	31.54	-	-	0	-	0.00%
2010-03-03	0	3.320	3.150	3.730	-	-	0	0	-	28.07	26.63	31.54	-	-	0	-	0.00%
2010-03-02	0	3.320	3.300	3.700	-	-	0	0	-	28.07	27.90	31.28	-	-	0	-	0.00%
2010-03-01	0	3.320	3.320	3.690	-	-	0	0	-	28.07	28.07	31.20	-	-	0	-	1.84%
2010-02-26	0	3.260	3.260	3.690	-	-	0	0	-	27.56	27.56	31.20	-	-	0	-	0.31%
2010-02-25	0	3.250	3.250	3.690	3.250	3.250	50,000	162,500	3.2500	27.48	27.48	31.20	27.48	27.48	5,914	27.478	-0.61%
2010-02-24	0	3.270	3.200	3.680	-	-	400	1,260	3.1500	27.65	27.06	31.11	-	-	47	26.633	0.00%
2010-02-23	0	3.270	3.200	3.690	-	-	0	0	-	27.65	27.06	31.20	-	-	0	-	0.00%
2010-02-22	0	3.270	3.200	3.730	-	-	0	0	-	27.65	27.06	31.54	-	-	0	-	0.00%
2010-02-19	0	3.270	3.050	3.690	-	-	0	0	-	27.65	25.79	31.20	-	-	0	-	0.00%
2010-02-18	0	3.270	3.200	3.680	-	-	0	0	-	27.65	27.06	31.11	-	-	0	-	0.00%
2010-02-17	0	3.270	3.100	3.680	-	-	0	0	-	27.65	26.21	31.11	-	-	0	-	0.00%
2010-02-12	0	3.270	3.110	3.680	-	-	0	0	-	27.65	26.29	31.11	-	-	0	-	0.00%
2010-02-11	0	3.270	3.110	3.680	-	-	0	0	-	27.65	26.29	31.11	-	-	0	-	0.00%
2010-02-10	0	3.270	3.100	3.680	-	-	0	0	-	27.65	26.21	31.11	-	-	0	-	0.00%
2010-02-09	0	3.270	3.050	3.580	-	-	0	0	-	27.65	25.79	30.27	-	-	0	-	0.00%
2010-02-08	0	3.270	3.270	3.580	-	-	0	0	-	27.65	27.65	30.27	-	-	0	-	0.00%
2010-02-05	0	3.270	3.270	3.600	3.250	3.400	6,000	20,100	3.3500	27.65	27.65	30.44	27.48	28.75	710	28.324	-4.39%
2010-02-04	0	3.420	3.420	3.690	3.400	3.500	6,000	20,600	3.4333	28.92	28.92	31.20	28.75	29.59	710	29.028	0.29%
2010-02-03	0	3.410	3.410	3.680	-	-	0	0	-	28.83	28.83	31.11	-	-	0	-	0.00%
2010-02-02	0	3.410	3.270	3.500	-	-	0	0	-	28.83	27.65	29.59	-	-	0	-	0.00%
2010-02-01	0	3.410	3.360	3.500	-	-	1,000	3,270	3.2700	28.83	28.41	29.59	-	-	118	27.647	0.00%
2010-01-29	0	3.410	3.380	3.690	3.410	3.410	10,000	34,100	3.4100	28.83	28.58	31.20	28.83	28.83	1,183	28.831	-5.28%
2010-01-28	0	3.600	3.420	3.700	-	-	1,800	6,120	3.4000	30.44	28.92	31.28	-	-	213	28.746	0.00%
2010-01-27	0	3.600	3.460	3.750	-	-	0	0	-	30.44	29.25	31.71	-	-	0	-	0.00%
2010-01-26	0	3.600	3.400	3.750	3.600	3.600	10,900	39,150	3.5917	30.44	28.75	31.71	30.44	30.44	1,289	30.368	0.00%
2010-01-25	0	3.600	3.600	3.700	-	-	1,000	3,500	3.5000	30.44	30.44	31.28	-	-	118	29.592	0.00%
2010-01-22	0	3.600	3.600	-	3.600	3.600	12,000	43,200	3.6000	30.44	30.44	-	30.44	30.44	1,419	30.437	-2.96%
2010-01-21	0	3.710	3.650	3.850	-	-	0	0	-	31.37	30.86	32.55	-	-	0	-	0.00%
2010-01-20	0	3.710	3.710	3.750	-	-	500	1,800	3.6000	31.37	31.37	31.71	-	-	59	30.437	0.27%
2010-01-19	0	3.700	3.700	3.850	3.700	3.850	28,000	104,140	3.7193	31.28	31.28	32.55	31.28	32.55	3,312	31.446	0.00%
2010-01-18	0	3.700	3.700	3.830	3.700	3.700	10,000	37,000	3.7000	31.28	31.28	32.38	31.28	31.28	1,183	31.283	-1.33%
2010-01-15	0	3.750	3.700	3.770	-	-	0	0	-	31.71	31.28	31.87	-	-	0	-	0.00%
2010-01-14	0	3.750	3.750	3.850	3.750	3.750	30,500	114,300	3.7475	31.71	31.71	32.55	31.71	31.71	3,607	31.685	-1.32%
2010-01-13	0	3.800	3.600	3.900	-	-	2,000	7,200	3.6000	32.13	30.44	32.97	-	-	237	30.437	0.00%
2010-01-12	0	3.800	3.690	3.890	-	-	0	0	-	32.13	31.20	32.89	-	-	0	-	0.00%
2010-01-11	0	3.800	3.700	3.800	3.700	3.850	16,000	59,840	3.7400	32.13	31.28	32.13	31.28	32.55	1,892	31.621	3.26%
2010-01-08	0	3.680	3.680	3.850	3.680	3.750	4,050	15,040	3.7136	31.11	31.11	32.55	31.11	31.71	479	31.398	0.27%
2010-01-07	0	3.670	3.580	3.800	3.670	3.670	2,500	9,090	3.6360	31.03	30.27	32.13	31.03	31.03	296	30.742	-0.81%
2010-01-06	0	3.700	3.610	3.840	-	-	0	0	-	31.28	30.52	32.47	-	-	0	-	0.00%
2010-01-05	0	3.700	3.650	3.850	-	-	0	0	-	31.28	30.86	32.55	-	-	0	-	0.00%
2010-01-04	0	3.700	3.700	3.780	3.700	3.850	14,000	53,000	3.7857	31.28	31.28	31.96	31.28	32.55	1,656	32.008	0.00%
2009-12-31	0	3.700	3.560	3.850	-	-	0	0	-	31.28	30.10	32.55	-	-	0	-	0.00%
2009-12-30	0	3.700	3.590	3.850	-	-	0	0	-	31.28	30.35	32.55	-	-	0	-	0.00%
2009-12-29	0	3.700	3.580	-	3.690	3.700	24,000	88,660	3.6942	31.28	30.27	-	31.20	31.28	2,839	31.234	4.82%
2009-12-28	0	3.530	3.510	3.690	-	-	0	0	-	29.85	29.68	31.20	-	-	0	-	0.00%
2009-12-24	0	3.530	3.510	3.690	-	-	0	0	-	29.85	29.68	31.20	-	-	0	-	0.00%
2009-12-23	0	3.530	3.390	3.640	-	-	0	0	-	29.85	28.66	30.78	-	-	0	-	0.00%
2009-12-22	0	3.530	3.510	3.670	-	-	0	0	-	29.85	29.68	31.03	-	-	0	-	0.00%
2009-12-21	0	3.530	3.530	3.690	3.500	3.530	10,000	35,140	3.5140	29.85	29.85	31.20	29.59	29.85	1,183	29.710	-1.94%
2009-12-18	0	3.600	3.400	3.700	3.600	3.800	54,000	201,400	3.7296	30.44	28.75	31.28	30.44	32.13	6,387	31.533	-5.26%
2009-12-17	0	3.800	3.700	3.850	3.700	4.050	90,000	344,460	3.8273	32.13	31.28	32.55	31.28	34.24	10,645	32.359	-6.17%
2009-12-16	0	4.050	3.900	4.050	4.000	4.170	70,800	287,736	4.0641	34.24	32.97	34.24	33.82	35.26	8,374	34.361	-2.41%
2009-12-15	0	4.150	4.110	4.330	4.150	4.260	38,000	160,120	4.2137	35.09	34.75	36.61	35.09	36.02	4,494	35.626	-2.58%
2009-12-14	0	4.260	4.190	4.310	4.200	4.290	74,000	315,380	4.2619	36.02	35.43	36.44	35.51	36.27	8,752	36.034	-0.70%
2009-12-11	0	4.290	3.970	4.290	4.160	4.290	92,000	390,620	4.2459	36.27	33.57	36.27	35.17	36.27	10,881	35.898	0.47%
2009-12-10	0	4.270	4.250	4.280	4.270	4.340	158,000	680,560	4.3073	36.10	35.93	36.19	36.10	36.69	18,688	36.418	-0.93%
2009-12-09	0	4.310	4.290	4.320	4.310	4.380	216,000	942,240	4.3622	36.44	36.27	36.52	36.44	37.03	25,548	36.882	-1.60%
2009-12-08	0	4.380	4.250	4.430	3.430	4.450	130,000	556,540	4.2811	37.03	35.93	37.45	29.00	37.62	15,376	36.196	-1.13%
2009-12-07	0	4.430	3.500	4.500	4.420	4.440	108,000	478,700	4.4324	37.45	29.59	38.05	37.37	37.54	12,774	37.475	-0.45%
2009-12-04	0	4.450	3.600	4.470	4.390	4.450	112,000	493,980	4.4105	37.62	30.44	37.79	37.12	37.62	13,247	37.290	0.91%
2009-12-03	0	4.410	3.800	4.430	4.380	4.420	123,140	540,959	4.3930	37.29	32.13	37.45	37.03	37.37	14,564	37.142	1.15%
2009-12-02	0	4.360	4.200	4.430	4.340	4.360	104,000	452,260	4.3487	36.86	35.51	37.45	36.69	36.86	12,301	36.767	0.69%
2009-12-01	0	4.330	4.240	4.430	4.260	4.330	78,000	335,180	4.2972	36.61	35.85	37.45	36.02	36.61	9,226	36.332	2.12%
2009-11-30	0	4.240	4.020	4.430	4.000	4.250	82,000	346,020	4.2198	35.85	33.99	37.45	33.82	35.93	9,699	35.677	0.95%
2009-11-27	0	4.200	2.500	4.390	4.100	4.420	84,000	363,820	4.3312	35.51	21.14	37.12	34.66	37.37	9,935	36.619	-5.19%
2009-11-26	0	4.430	2.500	4.500	4.430	4.460	72,000	320,180	4.4469	37.45	21.14	38.05	37.45	37.71	8,516	37.598	-0.89%
2009-11-25	0	4.470	4.440	4.590	4.460	4.550	70,000	312,920	4.4703	37.79	37.54	38.81	37.71	38.47	8,279	37.795	0.68%
2009-11-24	0	4.440	2.500	4.500	4.440	4.490	88,000	393,560	4.4723	37.54	21.14	38.05	37.54	37.96	10,408	37.812	-0.89%
2009-11-23	0	4.480	3.500	4.480	4.450	4.480	64,006	285,765	4.4647	37.88	29.59	37.88	37.62	37.88	7,570	37.748	0.67%
2009-11-20	0	4.450	4.450	4.560	4.450	4.460	12,000	53,500	4.4583	37.62	37.62	38.55	37.62	37.71	1,419	37.694	-0.67%
2009-11-19	0	4.480	4.400	4.490	4.480	4.500	46,000	206,720	4.4939	37.88	37.20	37.96	37.88	38.05	5,441	37.995	0.00%
2009-11-18	0	4.480	4.440	4.480	4.440	4.510	63,000	282,360	4.4819	37.88	37.54	37.88	37.54	38.13	7,451	37.894	0.00%
2009-11-17	0	4.480	4.470	4.550	4.460	4.480	42,329	188,871	4.4620	37.88	37.79	38.47	37.71	37.88	5,006	37.725	0.67%
2009-11-16	0	4.450	4.450	4.550	4.400	4.650	1,268,060	5,614,060	4.4273	37.62	37.62	38.47	37.20	39.31	149,981	37.432	0.23%
2009-11-13	0	4.440	4.400	4.650	4.400	4.450	116,200	515,188	4.4336	37.54	37.20	39.31	37.20	37.62	13,744	37.486	-0.22%
2009-11-12	0	4.450	4.420	4.460	4.450	4.480	150,000	669,540	4.4636	37.62	37.37	37.71	37.62	37.88	17,741	37.739	-1.11%
2009-11-11	0	4.500	4.460	4.500	4.460	4.580	131,000	592,530	4.5231	38.05	37.71	38.05	37.71	38.72	15,494	38.242	-0.66%
2009-11-10	0	4.530	4.470	4.580	4.490	4.530	154,000	694,660	4.5108	38.30	37.79	38.72	37.96	38.30	18,214	38.138	0.89%
2009-11-09	0	4.490	4.480	4.750	4.420	4.490	158,006	707,325	4.4766	37.96	37.88	40.16	37.37	37.96	18,688	37.849	0.22%
2009-11-06	0	4.480	4.480	4.580	4.420	4.700	118,000	540,840	4.5834	37.88	37.88	38.72	37.37	39.74	13,957	38.752	-5.49%
2009-11-05	0	4.740	4.500	4.750	4.680	4.860	292,600	1,394,730	4.7667	40.08	38.05	40.16	39.57	41.09	34,607	40.301	-3.07%
2009-11-04	0	4.890	4.790	4.890	4.850	4.890	226,000	1,103,080	4.8809	41.34	40.50	41.34	41.01	41.34	26,730	41.267	0.82%
2009-11-03	0	4.850	4.830	4.860	4.850	4.900	220,000	1,072,820	4.8765	41.01	40.84	41.09	41.01	41.43	26,021	41.230	-0.82%
2009-11-02	0	4.890	4.840	4.890	4.860	4.890	214,000	1,042,380	4.8709	41.34	40.92	41.34	41.09	41.34	25,311	41.183	-0.81%
2009-10-30	0	4.930	4.830	4.940	4.890	4.940	448,000	2,204,900	4.9217	41.68	40.84	41.77	41.34	41.77	52,988	41.612	0.82%
2009-10-29	0	4.890	4.820	4.890	4.830	5.010	436,000	2,143,900	4.9172	41.34	40.75	41.34	40.84	42.36	51,568	41.574	-2.40%
2009-10-28	0	5.010	5.000	5.280	5.000	5.210	564,200	2,872,556	5.0914	42.36	42.27	44.64	42.27	44.05	66,731	43.047	-5.29%
2009-10-27	0	5.290	5.280	5.320	5.290	5.430	377,500	2,039,315	5.4022	44.73	44.64	44.98	44.73	45.91	44,649	45.674	-2.58%
2009-10-23	0	5.430	5.310	5.430	5.300	5.460	376,000	2,047,980	5.4468	45.91	44.90	45.91	44.81	46.16	44,472	46.051	0.00%
2009-10-22	0	5.430	5.260	5.440	5.250	5.520	536,000	2,919,460	5.4468	45.91	44.47	45.99	44.39	46.67	63,396	46.051	-1.63%
2009-10-21	0	5.520	5.440	5.520	5.440	5.530	452,000	2,492,760	5.5150	46.67	45.99	46.67	45.99	46.76	53,461	46.628	0.00%
2009-10-20	0	5.520	5.460	5.530	5.500	5.530	464,000	2,559,120	5.5153	46.67	46.16	46.76	46.50	46.76	54,880	46.631	1.28%
2009-10-19	0	5.450	5.390	5.460	5.400	5.450	562,400	3,048,284	5.4201	46.08	45.57	46.16	45.66	46.08	66,518	45.826	0.93%
2009-10-16	0	5.400	5.330	-	5.310	5.400	546,500	2,935,720	5.3719	45.66	45.06	-	44.90	45.66	64,638	45.418	0.93%
2009-10-15	0	5.350	5.300	-	5.260	5.360	570,460	3,042,021	5.3326	45.23	44.81	-	44.47	45.32	67,472	45.086	0.56%
2009-10-14	0	5.320	5.270	5.330	5.270	5.320	532,000	2,818,920	5.2987	44.98	44.56	45.06	44.56	44.98	62,923	44.800	0.95%
2009-10-13	0	5.270	5.210	5.270	5.230	5.270	496,000	2,601,480	5.2449	44.56	44.05	44.56	44.22	44.56	58,665	44.345	0.96%
2009-10-12	0	5.220	5.180	5.230	5.170	5.220	444,300	2,315,103	5.2107	44.13	43.80	44.22	43.71	44.13	52,550	44.055	0.77%
2009-10-09	0	5.180	5.140	5.180	5.110	5.180	608,000	3,122,980	5.1365	43.80	43.46	43.80	43.20	43.80	71,912	43.428	1.17%
2009-10-08	0	5.120	5.090	5.130	5.070	5.120	598,000	3,051,940	5.1036	43.29	43.04	43.37	42.87	43.29	70,729	43.150	0.39%
2009-10-07	0	5.100	5.070	5.100	5.090	5.110	456,390	2,325,694	5.0958	43.12	42.87	43.12	43.04	43.20	53,980	43.084	0.20%
2009-10-06	0	5.090	5.060	5.090	5.080	5.090	502,203	2,553,131	5.0839	43.04	42.78	43.04	42.95	43.04	59,398	42.983	0.20%
2009-10-05	0	5.080	5.070	5.080	5.080	5.090	528,020	2,683,400	5.0820	42.95	42.87	42.95	42.95	43.04	62,452	42.967	0.00%
2009-10-02	0	5.080	5.060	5.080	5.070	5.080	502,300	2,550,060	5.0768	42.95	42.78	42.95	42.87	42.95	59,410	42.923	0.20%
2009-09-30	0	5.070	5.060	5.070	5.070	5.100	530,300	2,697,454	5.0867	42.87	42.78	42.87	42.87	43.12	62,722	43.007	0.00%
2009-09-29	0	5.070	5.050	5.080	5.060	5.100	540,000	2,741,440	5.0767	42.87	42.70	42.95	42.78	43.12	63,869	42.923	0.40%
2009-09-28	0	5.050	5.040	5.050	5.040	5.070	572,000	2,894,900	5.0610	42.70	42.61	42.70	42.61	42.87	67,654	42.790	-0.39%
2009-09-25	0	5.070	5.040	5.070	5.060	5.070	558,000	2,826,860	5.0661	42.87	42.61	42.87	42.78	42.87	65,998	42.833	0.20%
2009-09-24	0	5.060	5.030	5.070	5.040	5.060	668,000	3,374,240	5.0513	42.78	42.53	42.87	42.61	42.78	79,008	42.707	0.20%
2009-09-23	0	5.050	5.020	5.050	5.040	5.050	560,000	2,826,200	5.0468	42.70	42.44	42.70	42.61	42.70	66,234	42.670	0.20%
2009-09-22	0	5.040	4.990	5.040	4.990	5.050	600,200	3,020,450	5.0324	42.61	42.19	42.61	42.19	42.70	70,989	42.548	0.00%
2009-09-21	0	5.040	5.030	5.040	5.040	5.070	578,200	2,919,680	5.0496	42.61	42.53	42.61	42.61	42.87	68,387	42.693	-0.40%
2009-09-18	0	5.060	5.040	5.060	5.020	5.080	582,000	2,945,020	5.0602	42.78	42.61	42.78	42.44	42.95	68,836	42.783	-0.39%
2009-09-17	0	5.080	5.050	5.080	5.070	5.160	548,000	2,797,580	5.1051	42.95	42.70	42.95	42.87	43.63	64,815	43.162	-0.97%
2009-09-16	0	5.130	5.120	5.130	5.010	5.150	797,020	4,056,201	5.0892	43.37	43.29	43.37	42.36	43.54	94,268	43.028	1.38%
2009-09-15	0	5.060	5.040	5.070	5.050	5.110	392,000	1,991,480	5.0803	42.78	42.61	42.87	42.70	43.20	46,364	42.953	-0.39%
2009-09-14	0	5.080	5.050	5.090	5.020	5.080	638,000	3,219,860	5.0468	42.95	42.70	43.04	42.44	42.95	75,460	42.670	-0.78%
2009-09-11	0	5.120	5.090	5.130	5.100	5.120	624,200	3,190,962	5.1121	43.29	43.04	43.37	43.12	43.29	73,828	43.222	0.39%
2009-09-10	0	5.100	5.040	5.100	4.980	5.100	750,800	3,774,945	5.0279	43.12	42.61	43.12	42.11	43.12	88,801	42.510	2.00%
2009-09-09	0	5.000	4.960	5.010	4.960	5.010	696,390	3,476,672	4.9924	42.27	41.94	42.36	41.94	42.36	82,366	42.210	0.00%
2009-09-08	0	5.000	4.980	5.010	4.950	5.010	678,000	3,375,240	4.9782	42.27	42.11	42.36	41.85	42.36	80,191	42.090	1.01%
2009-09-07	0	4.950	4.920	4.950	4.920	4.950	474,000	2,338,800	4.9342	41.85	41.60	41.85	41.60	41.85	56,063	41.718	0.61%
2009-09-04	0	4.920	4.900	4.920	4.850	4.920	586,000	2,850,100	4.8637	41.60	41.43	41.60	41.01	41.60	69,310	41.121	1.03%
2009-09-03	0	4.870	4.840	4.870	4.830	4.870	506,000	2,452,020	4.8459	41.17	40.92	41.17	40.84	41.17	59,848	40.971	1.04%
2009-09-02	0	4.820	4.780	4.820	4.800	4.840	466,000	2,246,120	4.8200	40.75	40.41	40.75	40.58	40.92	55,116	40.752	-0.41%
2009-09-01	0	4.840	4.810	4.840	4.800	4.840	536,000	2,580,080	4.8136	40.92	40.67	40.92	40.58	40.92	63,396	40.698	0.62%
2009-08-31	0	4.810	4.770	4.820	4.770	4.820	490,000	2,356,720	4.8096	40.67	40.33	40.75	40.33	40.75	57,955	40.665	-0.21%
2009-08-28	0	4.820	4.810	4.830	4.820	4.850	564,000	2,723,620	4.8291	40.75	40.67	40.84	40.75	41.01	66,708	40.829	-0.41%
2009-08-27	0	4.840	4.820	4.840	4.830	4.850	538,000	2,603,840	4.8399	40.92	40.75	40.92	40.84	41.01	63,632	40.920	0.00%
2009-08-26	0	4.940	4.900	4.940	4.910	4.950	532,000	2,627,120	4.9382	40.92	40.59	40.92	40.67	41.00	64,223	40.906	0.00%
2009-08-25	0	4.940	4.880	4.950	4.880	4.940	542,000	2,655,600	4.8996	40.92	40.42	41.00	40.42	40.92	65,430	40.587	0.61%
2009-08-24	0	4.910	4.890	4.920	4.900	4.950	504,370	2,479,089	4.9152	40.67	40.51	40.76	40.59	41.00	60,887	40.716	0.20%
2009-08-21	0	4.900	4.860	4.900	4.900	4.940	518,000	2,541,840	4.9070	40.59	40.26	40.59	40.59	40.92	62,533	40.648	0.20%
2009-08-20	0	4.890	4.880	4.890	4.820	4.950	562,000	2,735,860	4.8681	40.51	40.42	40.51	39.93	41.00	67,844	40.326	0.82%
2009-08-19	0	4.850	4.800	4.860	4.810	4.910	458,000	2,221,500	4.8504	40.18	39.76	40.26	39.84	40.67	55,290	40.179	-1.02%
2009-08-18	0	4.900	4.890	4.910	4.900	4.950	458,000	2,253,800	4.9210	40.59	40.51	40.67	40.59	41.00	55,290	40.764	0.20%
2009-08-17	0	4.890	4.880	4.900	4.890	4.950	472,000	2,318,060	4.9111	40.51	40.42	40.59	40.51	41.00	56,980	40.682	-1.01%
2009-08-14	0	4.940	4.910	4.940	4.930	4.940	518,100	2,558,100	4.9375	40.92	40.67	40.92	40.84	40.92	62,545	40.900	0.41%
2009-08-13	0	4.920	4.890	4.920	4.860	4.950	232,600	1,144,556	4.9207	40.76	40.51	40.76	40.26	41.00	28,079	40.761	1.23%
2009-08-12	0	4.860	4.850	4.910	4.860	4.950	157,000	768,950	4.8978	40.26	40.18	40.67	40.26	41.00	18,953	40.572	0.00%
2009-08-11	0	4.860	4.860	5.000	4.860	5.000	114,000	559,900	4.9114	40.26	40.26	41.42	40.26	41.42	13,762	40.684	-2.80%
2009-08-10	0	5.000	4.920	5.000	4.880	5.000	28,000	138,800	4.9571	41.42	40.76	41.42	40.42	41.42	3,380	41.063	3.31%
2009-08-07	0	4.840	4.800	4.840	4.840	4.850	6,220	30,037	4.8291	40.09	39.76	40.09	40.09	40.18	751	40.003	-3.20%
2009-08-06	0	5.000	4.800	5.000	4.850	5.000	27,000	131,850	4.8833	41.42	39.76	41.42	40.18	41.42	3,259	40.452	3.09%
2009-08-05	0	4.850	4.600	4.850	4.850	4.850	20,604	99,658	4.8368	40.18	38.10	40.18	40.18	40.18	2,487	40.067	1.04%
2009-08-04	0	4.800	4.700	4.850	4.800	4.850	20,000	96,500	4.8250	39.76	38.93	40.18	39.76	40.18	2,414	39.969	0.00%
2009-08-03	0	4.800	4.560	4.800	-	-	0	0	-	39.76	37.77	39.76	-	-	0	-	0.00%
2009-07-31	0	4.800	4.660	4.850	4.680	4.880	7,505	35,763	4.7652	39.76	38.60	40.18	38.77	40.42	906	39.474	7.62%
2009-07-30	0	4.460	4.460	4.750	4.400	4.900	38,850	179,000	4.6075	36.95	36.95	39.35	36.45	40.59	4,690	38.167	-8.98%
2009-07-29	0	4.900	4.500	4.900	-	-	0	0	-	40.59	37.28	40.59	-	-	0	-	0.00%
2009-07-28	0	4.900	4.500	4.900	-	-	0	0	-	40.59	37.28	40.59	-	-	0	-	0.00%
2009-07-27	0	4.900	4.500	4.900	-	-	0	0	-	40.59	37.28	40.59	-	-	0	-	0.00%
2009-07-24	0	4.900	4.550	4.900	-	-	500	2,450	4.9000	40.59	37.69	40.59	-	-	60	40.590	0.00%
2009-07-23	0	4.900	4.600	4.900	4.700	4.900	90,600	434,700	4.7980	40.59	38.10	40.59	38.93	40.59	10,937	39.745	0.00%
2009-07-22	0	4.900	4.650	5.000	4.900	4.900	3,850	18,218	4.7319	40.59	38.52	41.42	40.59	40.59	465	39.198	2.08%
2009-07-21	0	4.800	4.800	5.100	4.510	5.300	110,800	531,470	4.7967	39.76	39.76	42.25	37.36	43.90	13,376	39.734	-7.51%
2009-07-20	0	5.190	5.100	5.190	4.800	5.400	261,400	1,349,230	5.1616	42.99	42.25	42.99	39.76	44.73	31,556	42.757	15.85%
2009-07-17	0	4.480	3.310	4.600	-	-	0	0	-	37.11	27.42	38.10	-	-	0	-	0.00%
2009-07-16	0	4.480	3.510	4.480	4.300	4.500	4,000	17,600	4.4000	37.11	29.08	37.11	35.62	37.28	483	36.448	4.19%
2009-07-15	0	4.300	3.550	4.300	4.360	4.500	6,500	28,620	4.4031	35.62	29.41	35.62	36.12	37.28	785	36.474	-1.83%
2009-07-14	0	4.380	3.510	4.400	-	-	500	2,000	4.0000	36.28	29.08	36.45	-	-	60	33.135	0.00%
2009-07-13	0	4.380	3.310	4.380	-	-	0	0	-	36.28	27.42	36.28	-	-	0	-	-0.45%
2009-07-10	0	4.400	3.410	4.450	-	-	0	0	-	36.45	28.25	36.86	-	-	0	-	0.00%
2009-07-09	0	4.400	3.110	4.400	4.570	4.570	2,200	9,940	4.5182	36.45	25.76	36.45	37.86	37.86	266	37.427	0.69%
2009-07-08	0	4.370	2.910	4.380	3.510	4.370	4,500	17,420	3.8711	36.20	24.11	36.28	29.08	36.20	543	32.067	-0.23%
2009-07-07	0	4.380	3.410	4.380	4.200	4.400	22,140	93,290	4.2136	36.28	28.25	36.28	34.79	36.45	2,673	34.904	9.50%
2009-07-06	0	4.000	2.920	4.100	-	-	0	0	-	33.13	24.19	33.96	-	-	0	-	0.00%
2009-07-03	0	4.000	2.300	-	-	-	0	0	-	33.13	19.05	-	-	-	0	-	0.00%
2009-07-02	0	4.000	4.000	-	-	-	0	0	-	33.13	33.13	-	-	-	0	-	5.26%
2009-06-30	0	3.800	1.560	-	-	-	0	0	-	31.48	12.92	-	-	-	0	-	0.00%
2009-06-29	0	3.800	1.950	-	-	-	8	11	1.3750	31.48	16.15	-	-	-	1	11.390	0.00%
2009-06-26	0	3.800	3.800	-	3.600	3.600	2,000	7,200	3.6000	31.48	31.48	-	29.82	29.82	241	29.821	11.76%
2009-06-25	0	3.400	1.820	-	-	-	0	0	-	28.16	15.08	-	-	-	0	-	0.00%
2009-06-24	0	3.400	3.400	-	-	-	0	0	-	28.16	28.16	-	-	-	0	-	3.98%
2009-06-23	0	3.270	1.540	-	-	-	0	0	-	27.09	12.76	-	-	-	0	-	0.00%
2009-06-22	0	3.270	1.650	-	-	-	0	0	-	27.09	13.67	-	-	-	0	-	0.00%
2009-06-19	0	3.270	2.950	-	-	-	0	0	-	27.09	24.44	-	-	-	0	-	0.00%
2009-06-18	0	3.270	2.950	-	-	-	0	0	-	27.09	24.44	-	-	-	0	-	0.00%
2009-06-17	0	3.270	3.250	-	-	-	0	0	-	27.09	26.92	-	-	-	0	-	0.00%
2009-06-16	0	3.270	3.270	-	3.270	3.270	3,400	11,104	3.2659	27.09	27.09	-	27.09	27.09	410	27.053	-3.82%
2009-06-15	0	3.400	3.260	-	-	-	0	0	-	28.16	27.00	-	-	-	0	-	0.00%
2009-06-12	0	3.400	3.250	-	-	-	0	0	-	28.16	26.92	-	-	-	0	-	0.00%
2009-06-11	0	3.400	3.250	-	-	-	0	0	-	28.16	26.92	-	-	-	0	-	0.00%
2009-06-10	0	3.400	3.200	-	-	-	0	0	-	28.16	26.51	-	-	-	0	-	0.00%
2009-06-09	0	3.400	3.200	-	-	-	0	0	-	28.16	26.51	-	-	-	0	-	0.00%
2009-06-08	0	3.400	3.400	3.600	-	-	1,000	3,120	3.1200	28.16	28.16	29.82	-	-	121	25.845	6.25%
2009-06-05	0	3.200	3.200	-	-	-	0	0	-	26.51	26.51	-	-	-	0	-	2.24%
2009-06-04	0	3.130	3.130	-	-	-	0	0	-	25.93	25.93	-	-	-	0	-	0.32%
2009-06-03	0	3.120	3.120	3.750	3.000	3.000	3,500	10,520	3.0057	25.85	25.85	31.06	24.85	24.85	423	24.898	-16.80%
2009-06-02	0	3.750	3.000	3.750	-	-	0	0	-	31.06	24.85	31.06	-	-	0	-	0.00%
2009-06-01	0	3.750	3.000	3.750	-	-	0	0	-	31.06	24.85	31.06	-	-	0	-	0.00%
2009-05-29	0	3.750	1.400	-	-	-	0	0	-	31.06	11.60	-	-	-	0	-	0.00%
2009-05-27	0	3.750	1.610	-	-	-	500	780	1.5600	31.06	13.34	-	-	-	60	12.923	0.00%
2009-05-26	0	3.750	1.630	-	-	-	0	0	-	31.06	13.50	-	-	-	0	-	0.00%
2009-05-25	0	3.750	1.610	-	-	-	0	0	-	31.06	13.34	-	-	-	0	-	0.00%
2009-05-22	0	3.750	1.610	-	-	-	0	0	-	31.06	13.34	-	-	-	0	-	0.00%
2009-05-21	0	3.750	1.510	-	-	-	0	0	-	31.06	12.51	-	-	-	0	-	0.00%
2009-05-20	0	3.750	3.100	-	-	-	0	0	-	31.06	25.68	-	-	-	0	-	0.00%
2009-05-19	0	3.750	3.300	-	-	-	0	0	-	31.06	27.34	-	-	-	0	-	0.00%
2009-05-18	0	3.750	3.000	-	-	-	0	0	-	31.06	24.85	-	-	-	0	-	0.00%
2009-05-15	0	3.750	1.590	4.700	-	-	0	0	-	31.06	13.17	38.93	-	-	0	-	0.00%
2009-05-14	0	3.750	1.530	-	-	-	0	0	-	31.06	12.67	-	-	-	0	-	0.00%
2009-05-13	0	3.750	2.010	4.680	-	-	0	0	-	31.06	16.65	38.77	-	-	0	-	0.00%
2009-05-12	0	3.750	2.510	-	-	-	0	0	-	31.06	20.79	-	-	-	0	-	0.00%
2009-05-11	0	3.750	1.950	-	-	-	0	0	-	31.06	16.15	-	-	-	0	-	0.00%
2009-05-08	0	3.750	2.060	-	-	-	1,000	2,440	2.4400	31.06	17.06	-	-	-	121	20.212	0.00%
2009-05-07	0	3.750	3.750	-	3.800	3.900	4,000	15,400	3.8500	31.06	31.06	-	31.48	32.31	483	31.892	19.05%
2009-05-06	0	3.150	2.950	3.350	-	-	0	0	-	26.09	24.44	27.75	-	-	0	-	0.00%
2009-05-05	0	3.150	1.670	-	-	-	0	0	-	26.09	13.83	-	-	-	0	-	0.00%
2009-05-04	0	3.150	2.800	-	-	-	0	0	-	26.09	23.19	-	-	-	0	-	0.00%
2009-04-30	0	3.150	3.010	4.000	-	-	0	0	-	26.09	24.93	33.13	-	-	0	-	0.00%
2009-04-29	0	3.150	3.150	3.800	3.010	3.120	4,000	12,260	3.0650	26.09	26.09	31.48	24.93	25.85	483	25.389	-17.11%
2009-04-28	0	3.800	1.710	4.000	-	-	0	0	-	31.48	14.17	33.13	-	-	0	-	-8.43%
2009-04-27	0	4.150	1.650	4.150	-	-	0	0	-	34.38	13.67	34.38	-	-	0	-	-1.19%
2009-04-24	0	4.200	2.720	4.300	-	-	0	0	-	34.79	22.53	35.62	-	-	0	-	-2.33%
2009-04-23	0	4.300	2.500	4.300	-	-	0	0	-	35.62	20.71	35.62	-	-	0	-	0.00%
2009-04-22	0	4.300	1.820	4.300	-	-	3,200	12,800	4.0000	35.62	15.08	35.62	-	-	386	33.135	-6.32%
2009-04-21	0	4.590	1.630	4.690	-	-	0	0	-	38.02	13.50	38.85	-	-	0	-	0.00%
2009-04-20	0	4.590	1.550	4.670	-	-	0	0	-	38.02	12.84	38.68	-	-	0	-	0.00%
2009-04-17	0	4.590	2.010	4.660	-	-	0	0	-	38.02	16.65	38.60	-	-	0	-	0.00%
2009-04-16	0	4.590	1.490	4.670	-	-	0	0	-	38.02	12.34	38.68	-	-	0	-	0.00%
2009-04-15	0	4.590	1.610	4.690	-	-	300	600	2.0000	38.02	13.34	38.85	-	-	36	16.567	0.00%
2009-04-14	0	4.590	1.420	4.590	4.600	4.600	4,000	18,400	4.6000	38.02	11.76	38.02	38.10	38.10	483	38.105	-1.08%
2009-04-09	0	4.640	2.320	4.640	-	-	26	91	3.5000	38.44	19.22	38.44	-	-	3	28.993	0.00%
2009-04-08	0	4.640	2.200	4.640	-	-	8	28	3.5000	38.44	18.22	38.44	-	-	1	28.993	0.00%
2009-04-07	0	4.640	1.700	4.640	-	-	0	0	-	38.44	14.08	38.44	-	-	0	-	0.00%
2009-04-06	0	4.640	1.700	4.670	-	-	0	0	-	38.44	14.08	38.68	-	-	0	-	0.00%
2009-04-03	0	4.640	2.020	4.670	-	-	0	0	-	38.44	16.73	38.68	-	-	0	-	0.00%
2009-04-02	0	4.640	2.200	4.650	-	-	0	0	-	38.44	18.22	38.52	-	-	0	-	0.00%
2009-04-01	0	4.640	1.900	4.640	4.640	4.640	4,000	18,560	4.6400	38.44	15.74	38.44	38.44	38.44	483	38.436	-0.22%
2009-03-31	0	4.650	2.200	4.670	-	-	0	0	-	38.52	18.22	38.68	-	-	0	-	0.00%
2009-03-30	0	4.650	2.600	4.650	-	-	0	0	-	38.52	21.54	38.52	-	-	0	-	-0.64%
2009-03-27	0	4.680	-	4.680	4.680	4.680	20,000	93,600	4.6800	38.77	-	38.77	38.77	38.77	2,414	38.768	0.65%
2009-03-26	0	4.650	-	4.690	-	-	0	0	-	38.52	-	38.85	-	-	0	-	0.00%
2009-03-25	0	4.650	-	4.650	-	-	0	0	-	38.52	-	38.52	-	-	0	-	0.00%
2009-03-24	0	4.650	2.000	4.690	-	-	0	0	-	38.52	16.57	38.85	-	-	0	-	0.00%
2009-03-23	0	4.650	1.700	4.650	4.700	4.700	4,000	18,800	4.7000	38.52	14.08	38.52	38.93	38.93	483	38.933	-0.85%
2009-03-20	0	4.690	1.400	4.690	-	-	0	0	-	38.85	11.60	38.85	-	-	0	-	0.00%
2009-03-19	0	4.690	2.300	4.690	-	-	0	0	-	38.85	19.05	38.85	-	-	0	-	0.00%
2009-03-18	0	4.690	1.400	4.690	-	-	0	0	-	38.85	11.60	38.85	-	-	0	-	0.00%
2009-03-17	0	4.690	2.000	4.690	-	-	0	0	-	38.85	16.57	38.85	-	-	0	-	0.00%
2009-03-16	0	4.690	2.000	4.690	-	-	0	0	-	38.85	16.57	38.85	-	-	0	-	0.00%
2009-03-13	0	4.690	2.300	4.690	-	-	0	0	-	38.85	19.05	38.85	-	-	0	-	0.00%
2009-03-12	0	4.690	2.000	4.690	-	-	0	0	-	38.85	16.57	38.85	-	-	0	-	-0.21%
2009-03-11	0	4.700	2.300	4.700	-	-	0	0	-	38.93	19.05	38.93	-	-	0	-	0.00%
2009-03-10	0	4.700	2.500	4.700	-	-	20,000	94,400	4.7200	38.93	20.71	38.93	-	-	2,414	39.099	0.00%
2009-03-09	0	4.700	2.500	4.700	4.750	4.750	2,000	9,500	4.7500	38.93	20.71	38.93	39.35	39.35	241	39.347	-1.05%
2009-03-06	0	4.750	2.000	4.750	-	-	0	0	-	39.35	16.57	39.35	-	-	0	-	0.00%
2009-03-05	0	4.750	2.400	4.750	-	-	0	0	-	39.35	19.88	39.35	-	-	0	-	-0.42%
2009-03-04	0	4.770	2.000	4.770	-	-	0	0	-	39.51	16.57	39.51	-	-	0	-	0.00%
2009-03-03	0	4.770	1.700	4.770	-	-	0	0	-	39.51	14.08	39.51	-	-	0	-	-0.21%
2009-03-02	0	4.780	1.700	4.780	4.780	4.780	4,243	19,849	4.6781	39.60	14.08	39.60	39.60	39.60	512	38.751	0.00%
2009-02-27	0	4.780	1.700	4.790	-	-	0	0	-	39.60	14.08	39.68	-	-	0	-	0.00%
2009-02-26	0	4.780	1.700	4.790	-	-	0	0	-	39.60	14.08	39.68	-	-	0	-	0.00%
2009-02-25	0	4.780	2.200	4.780	-	-	0	0	-	39.60	18.22	39.60	-	-	0	-	0.00%
2009-02-24	0	4.780	1.400	4.790	-	-	0	0	-	39.60	11.60	39.68	-	-	0	-	0.00%
2009-02-23	0	4.780	1.700	4.790	4.780	4.780	20,000	95,600	4.7800	39.60	14.08	39.68	39.60	39.60	2,414	39.596	0.63%
2009-02-20	0	4.750	1.700	4.750	4.750	4.750	20,000	95,000	4.7500	39.35	14.08	39.35	39.35	39.35	2,414	39.347	-0.63%
2009-02-19	0	4.780	2.000	4.790	-	-	0	0	-	39.60	16.57	39.68	-	-	0	-	0.00%
2009-02-18	0	4.780	2.000	4.780	-	-	0	0	-	39.60	16.57	39.60	-	-	0	-	0.00%
2009-02-17	0	4.780	1.700	4.780	4.780	4.780	4,000	19,120	4.7800	39.60	14.08	39.60	39.60	39.60	483	39.596	-0.42%
2009-02-16	0	4.800	2.000	4.800	-	-	0	0	-	39.76	16.57	39.76	-	-	0	-	-1.03%
2009-02-13	0	4.850	2.000	4.850	4.850	4.850	30,000	145,500	4.8500	40.18	16.57	40.18	40.18	40.18	3,622	40.176	2.11%
2009-02-12	0	4.750	1.710	4.800	-	-	0	0	-	39.35	14.17	39.76	-	-	0	-	0.00%
2009-02-11	0	4.750	1.400	4.750	-	-	0	0	-	39.35	11.60	39.35	-	-	0	-	-1.04%
2009-02-10	0	4.800	2.800	4.800	-	-	0	0	-	39.76	23.19	39.76	-	-	0	-	-1.03%
2009-02-09	0	4.850	1.700	4.940	4.850	4.850	4,000	19,400	4.8500	40.18	14.08	40.92	40.18	40.18	483	40.176	1.04%
2009-02-06	0	4.800	3.010	4.800	-	-	0	0	-	39.76	24.93	39.76	-	-	0	-	0.00%
2009-02-05	0	4.800	3.010	4.800	-	-	0	0	-	39.76	24.93	39.76	-	-	0	-	0.00%
2009-02-04	0	4.800	1.400	4.800	-	-	0	0	-	39.76	11.60	39.76	-	-	0	-	-2.04%
2009-02-03	0	4.900	3.010	4.940	4.900	4.900	6,000	29,400	4.9000	40.59	24.93	40.92	40.59	40.59	724	40.590	0.00%
2009-02-02	0	4.900	3.000	4.900	-	-	0	0	-	40.59	24.85	40.59	-	-	0	-	0.00%
2009-01-30	0	4.900	2.000	4.900	-	-	0	0	-	40.59	16.57	40.59	-	-	0	-	0.00%
2009-01-29	0	4.900	3.000	4.900	-	-	0	0	-	40.59	24.85	40.59	-	-	0	-	-1.80%
2009-01-23	0	4.990	2.660	5.000	3.800	4.990	12,000	47,980	3.9983	41.34	22.03	41.42	31.48	41.34	1,449	33.121	41.76%
2009-01-22	0	3.520	2.810	3.890	-	-	0	0	-	29.16	23.28	32.22	-	-	0	-	0.00%
2009-01-21	0	3.520	2.810	3.990	-	-	0	0	-	29.16	23.28	33.05	-	-	0	-	0.00%
2009-01-20	0	3.520	2.800	4.000	3.000	3.520	4,000	13,040	3.2600	29.16	23.19	33.13	24.85	29.16	483	27.005	-18.14%
2009-01-19	0	4.300	2.700	-	-	-	0	0	-	35.62	22.37	-	-	-	0	-	0.00%
2009-01-16	0	4.300	2.500	4.800	-	-	0	0	-	35.62	20.71	39.76	-	-	0	-	0.00%
2009-01-15	0	4.300	3.000	-	-	-	0	0	-	35.62	24.85	-	-	-	0	-	0.00%
2009-01-14	0	4.300	2.800	4.300	-	-	0	0	-	35.62	23.19	35.62	-	-	0	-	-9.47%
2009-01-13	0	4.750	2.300	4.790	-	-	0	0	-	39.35	19.05	39.68	-	-	0	-	0.00%
2009-01-12	0	4.750	1.760	4.800	4.750	4.750	30,080	142,820	4.7480	39.35	14.58	39.76	39.35	39.35	3,631	39.331	-1.04%
2009-01-09	0	4.800	1.810	4.800	-	-	0	0	-	39.76	14.99	39.76	-	-	0	-	0.00%
2009-01-08	0	4.800	1.710	4.800	4.800	4.800	30,000	144,000	4.8000	39.76	14.17	39.76	39.76	39.76	3,622	39.762	0.00%
2009-01-07	0	4.800	1.760	4.800	-	-	0	0	-	39.76	14.58	39.76	-	-	0	-	0.00%
2009-01-06	0	4.800	1.600	-	-	-	0	0	-	39.76	13.25	-	-	-	0	-	0.00%
2009-01-05	0	4.800	2.410	-	-	-	0	0	-	39.76	19.96	-	-	-	0	-	0.00%
2009-01-02	0	4.800	2.000	4.800	4.800	4.800	4,000	19,200	4.8000	39.76	16.57	39.76	39.76	39.76	483	39.762	0.00%
2008-12-31	0	4.800	1.640	-	-	-	0	0	-	39.76	13.59	-	-	-	0	-	0.00%
2008-12-30	0	4.800	1.680	-	-	-	0	0	-	39.76	13.92	-	-	-	0	-	0.00%
2008-12-29	0	4.800	1.390	-	-	-	0	0	-	39.76	11.51	-	-	-	0	-	0.00%
2008-12-24	0	4.800	1.650	4.800	-	-	0	0	-	39.76	13.67	39.76	-	-	0	-	0.00%
2008-12-23	0	4.800	2.010	4.800	4.800	4.800	4,000	19,200	4.8000	39.76	16.65	39.76	39.76	39.76	483	39.762	0.21%
2008-12-22	0	4.790	2.110	-	-	-	0	0	-	39.68	17.48	-	-	-	0	-	0.00%
2008-12-19	0	4.790	2.310	-	-	-	0	0	-	39.68	19.14	-	-	-	0	-	0.00%
2008-12-18	0	4.790	2.150	4.850	-	-	0	0	-	39.68	17.81	40.18	-	-	0	-	0.00%
2008-12-17	0	4.790	2.060	4.820	-	-	0	0	-	39.68	17.06	39.93	-	-	0	-	0.00%
2008-12-16	0	4.790	2.010	4.900	-	-	0	0	-	39.68	16.65	40.59	-	-	0	-	0.00%
2008-12-15	0	4.790	1.870	-	-	-	0	0	-	39.68	15.49	-	-	-	0	-	0.00%
2008-12-12	0	4.790	1.900	4.790	-	-	0	0	-	39.68	15.74	39.68	-	-	0	-	-0.21%
2008-12-11	0	4.800	1.800	4.800	-	-	0	0	-	39.76	14.91	39.76	-	-	0	-	0.00%
2008-12-10	0	4.800	1.720	-	-	-	0	0	-	39.76	14.25	-	-	-	0	-	0.00%
2008-12-09	0	4.800	2.080	4.800	-	-	0	0	-	39.76	17.23	39.76	-	-	0	-	0.00%
2008-12-08	0	4.800	1.920	4.800	4.800	4.800	2,300	10,755	4.6761	39.76	15.90	39.76	39.76	39.76	278	38.735	0.00%
2008-12-05	0	4.800	1.880	-	-	-	0	0	-	39.76	15.57	-	-	-	0	-	0.00%
2008-12-04	0	4.800	1.950	-	-	-	0	0	-	39.76	16.15	-	-	-	0	-	0.00%
2008-12-03	0	4.800	2.010	-	-	-	0	0	-	39.76	16.65	-	-	-	0	-	0.00%
2008-12-02	0	4.800	1.830	4.800	-	-	0	0	-	39.76	15.16	39.76	-	-	0	-	0.00%
2008-12-01	0	4.800	1.910	-	-	-	100	420	4.2000	39.76	15.82	-	-	-	12	34.791	0.00%
2008-11-28	0	4.800	1.850	4.800	-	-	0	0	-	39.76	15.32	39.76	-	-	0	-	0.00%
2008-11-27	0	4.800	1.910	4.800	-	-	0	0	-	39.76	15.82	39.76	-	-	0	-	0.00%
2008-11-26	0	4.800	1.840	4.800	-	-	0	0	-	39.76	15.24	39.76	-	-	0	-	0.00%
2008-11-25	0	4.800	1.870	4.800	-	-	0	0	-	39.76	15.49	39.76	-	-	0	-	0.00%
2008-11-24	0	4.800	1.900	4.800	4.800	4.800	4,000	19,200	4.8000	39.76	15.74	39.76	39.76	39.76	483	39.762	0.00%
2008-11-21	0	4.800	1.480	4.980	-	-	0	0	-	39.76	12.26	41.25	-	-	0	-	0.00%
2008-11-20	0	4.800	1.560	4.800	-	-	0	0	-	39.76	12.92	39.76	-	-	0	-	0.00%
2008-11-19	0	4.800	1.570	4.800	-	-	0	0	-	39.76	13.01	39.76	-	-	0	-	0.00%
2008-11-18	0	4.800	2.140	-	-	-	0	0	-	39.76	17.73	-	-	-	0	-	0.00%
2008-11-17	0	4.800	2.110	-	-	-	0	0	-	39.76	17.48	-	-	-	0	-	0.00%
2008-11-14	0	4.800	2.630	4.800	-	-	0	0	-	39.76	21.79	39.76	-	-	0	-	0.00%
2008-11-13	0	4.800	2.410	4.800	-	-	0	0	-	39.76	19.96	39.76	-	-	0	-	0.00%
2008-11-12	0	4.800	2.550	4.800	4.800	4.800	4,000	19,200	4.8000	39.76	21.12	39.76	39.76	39.76	483	39.762	1.05%
2008-11-11	0	4.750	2.180	4.800	-	-	0	0	-	39.35	18.06	39.76	-	-	0	-	0.00%
2008-11-10	0	4.750	2.530	-	-	-	0	0	-	39.35	20.96	-	-	-	0	-	0.00%
2008-11-07	0	4.750	2.210	-	-	-	0	0	-	39.35	18.31	-	-	-	0	-	0.00%
2008-11-06	0	4.750	2.510	-	-	-	0	0	-	39.35	20.79	-	-	-	0	-	0.00%
2008-11-05	0	4.750	-	4.750	4.750	4.750	2,000	9,500	4.7500	39.35	-	39.35	39.35	39.35	241	39.347	-1.04%
2008-11-04	0	4.800	1.810	4.800	-	-	0	0	-	39.76	14.99	39.76	-	-	0	-	0.00%
2008-11-03	0	4.800	-	4.800	4.800	4.800	2,000	9,600	4.8000	39.76	-	39.76	39.76	39.76	241	39.762	2.13%
2008-10-31	0	4.700	1.710	4.700	-	-	0	0	-	38.93	14.17	38.93	-	-	0	-	-1.05%
2008-10-30	0	4.750	1.620	4.800	-	-	0	0	-	39.35	13.42	39.76	-	-	0	-	0.00%
2008-10-29	0	4.750	1.620	4.750	4.800	4.800	10,000	48,000	4.8000	39.35	13.42	39.35	39.76	39.76	1,207	39.762	-1.04%
2008-10-28	0	4.800	1.330	4.900	-	-	0	0	-	39.76	11.02	40.59	-	-	0	-	0.00%
2008-10-27	0	4.800	1.410	4.900	-	-	0	0	-	39.76	11.68	40.59	-	-	0	-	0.00%
2008-10-24	0	4.800	-	5.000	-	-	0	0	-	39.76	-	41.42	-	-	0	-	0.00%
2008-10-23	0	4.800	2.740	5.000	-	-	0	0	-	39.76	22.70	41.42	-	-	0	-	0.00%
2008-10-22	0	4.800	2.700	4.800	-	-	0	0	-	39.76	22.37	39.76	-	-	0	-	0.00%
2008-10-21	0	4.800	2.460	4.800	-	-	0	0	-	39.76	20.38	39.76	-	-	0	-	-1.03%
2008-10-20	0	4.850	2.210	5.050	-	-	0	0	-	40.18	18.31	41.83	-	-	0	-	0.00%
2008-10-17	0	4.850	-	5.060	-	-	500	2,000	4.0000	40.18	-	41.92	-	-	60	33.135	0.00%
2008-10-16	0	4.850	-	4.850	4.850	4.850	2,000	9,700	4.8500	40.18	-	40.18	40.18	40.18	241	40.176	0.00%
2008-10-15	0	4.850	-	5.050	-	-	0	0	-	40.18	-	41.83	-	-	0	-	0.00%
2008-10-14	0	4.850	2.810	5.000	-	-	0	0	-	40.18	23.28	41.42	-	-	0	-	0.00%
2008-10-13	0	4.850	2.200	4.900	-	-	0	0	-	40.18	18.22	40.59	-	-	0	-	0.00%
2008-10-10	0	4.850	2.260	-	-	-	0	0	-	40.18	18.72	-	-	-	0	-	0.00%
2008-10-09	0	4.850	2.220	4.900	4.850	4.850	2,000	9,700	4.8500	40.18	18.39	40.59	40.18	40.18	241	40.176	1.04%
2008-10-08	0	4.800	2.220	-	-	-	0	0	-	39.76	18.39	-	-	-	0	-	0.00%
2008-10-06	0	4.800	-	4.800	4.800	4.800	2,000	9,600	4.8000	39.76	-	39.76	39.76	39.76	241	39.762	0.00%
2008-10-03	0	4.800	-	-	-	-	0	0	-	39.76	-	-	-	-	0	-	0.00%
2008-10-02	0	4.800	-	4.900	-	-	0	0	-	39.76	-	40.59	-	-	0	-	0.00%
2008-09-30	0	4.800	2.710	4.900	-	-	0	0	-	39.76	22.45	40.59	-	-	0	-	0.00%
2008-09-29	0	4.800	-	4.800	4.800	4.800	4,000	19,200	4.8000	39.76	-	39.76	39.76	39.76	483	39.762	2.13%
2008-09-26	0	4.700	2.850	-	4.700	4.700	4,000	18,800	4.7000	38.93	23.61	-	38.93	38.93	483	38.933	0.00%
2008-09-25	0	4.700	2.700	-	-	-	0	0	-	38.93	22.37	-	-	-	0	-	0.00%
2008-09-24	0	4.700	2.910	5.000	-	-	0	0	-	38.93	24.11	41.42	-	-	0	-	0.00%
2008-09-23	0	4.700	2.760	4.900	-	-	1	3	3.0000	38.93	22.86	40.59	-	-	0	24.851	0.00%
2008-09-22	0	4.700	2.420	4.800	4.700	4.700	4,000	18,800	4.7000	38.93	20.05	39.76	38.93	38.93	483	38.933	2.17%
2008-09-19	0	4.600	4.000	4.800	-	-	0	0	-	38.10	33.13	39.76	-	-	0	-	0.00%
2008-09-18	0	4.600	4.000	4.800	-	-	0	0	-	38.10	33.13	39.76	-	-	0	-	0.00%
2008-09-17	0	4.600	4.400	4.800	4.600	5.000	6,400	30,520	4.7688	38.10	36.45	39.76	38.10	41.42	773	39.503	-8.00%
2008-09-16	0	5.000	3.610	5.050	-	-	0	0	-	41.42	29.90	41.83	-	-	0	-	0.00%
2008-09-12	0	5.000	3.860	5.100	-	-	0	0	-	41.42	31.97	42.25	-	-	0	-	0.00%
2008-09-11	0	5.000	3.800	5.100	-	-	0	0	-	41.42	31.48	42.25	-	-	0	-	0.00%
2008-09-10	0	5.000	3.700	5.100	-	-	0	0	-	41.42	30.65	42.25	-	-	0	-	0.00%
2008-09-09	0	5.000	4.210	5.100	-	-	0	0	-	41.42	34.87	42.25	-	-	0	-	0.00%
2008-09-08	0	5.000	4.000	5.100	-	-	0	0	-	41.42	33.13	42.25	-	-	0	-	0.00%
2008-09-05	0	5.000	3.610	5.100	-	-	0	0	-	41.42	29.90	42.25	-	-	0	-	0.00%
2008-09-04	0	5.000	4.210	5.100	5.000	5.000	4,000	20,000	5.0000	41.42	34.87	42.25	41.42	41.42	483	41.418	-0.60%
2008-09-03	0	5.030	3.810	5.100	-	-	0	0	-	41.67	31.56	42.25	-	-	0	-	0.00%
2008-09-02	0	5.030	4.110	5.030	5.030	5.030	4,000	20,120	5.0300	41.67	34.05	41.67	41.67	41.67	483	41.667	-0.40%
2008-09-01	0	5.050	3.410	5.050	-	-	0	0	-	41.83	28.25	41.83	-	-	0	-	0.00%
2008-08-29	0	5.050	3.620	5.050	-	-	0	0	-	41.83	29.99	41.83	-	-	0	-	0.00%
2008-08-28	0	5.050	3.810	5.050	-	-	0	0	-	41.83	31.56	41.83	-	-	0	-	0.00%
2008-08-27	0	5.050	4.000	5.050	-	-	0	0	-	41.83	33.13	41.83	-	-	0	-	0.00%
2008-08-26	0	5.050	3.550	5.050	5.050	5.050	4,008	20,238	5.0494	41.83	29.41	41.83	41.83	41.83	484	41.828	0.00%
2008-08-25	0	5.050	3.150	5.100	-	-	0	0	-	41.83	26.09	42.25	-	-	0	-	0.00%
2008-08-21	0	5.050	3.650	5.020	5.050	5.050	4,000	20,200	5.0500	41.83	30.24	41.58	41.83	41.83	483	41.833	-0.59%
2008-08-20	0	5.080	3.130	5.080	-	-	0	0	-	42.08	25.93	42.08	-	-	0	-	-0.39%
2008-08-19	0	5.100	3.220	5.100	5.100	5.100	4,000	20,400	5.1000	42.25	26.67	42.25	42.25	42.25	483	42.247	0.00%
2008-08-18	0	5.100	3.200	5.130	-	-	0	0	-	42.25	26.51	42.50	-	-	0	-	0.00%
2008-08-15	0	5.100	3.870	5.100	5.100	5.100	4,000	20,400	5.1000	42.25	32.06	42.25	42.25	42.25	483	42.247	0.00%
2008-08-14	0	5.100	3.880	5.100	-	-	0	0	-	42.25	32.14	42.25	-	-	0	-	0.00%
2008-08-13	0	5.100	4.000	5.130	5.100	5.100	4,000	20,400	5.1000	42.25	33.13	42.50	42.25	42.25	483	42.247	0.00%
2008-08-12	0	5.100	3.200	5.100	5.100	5.100	4,000	20,400	5.1000	42.25	26.51	42.25	42.25	42.25	483	42.247	0.00%
2008-08-11	0	5.100	4.370	5.100	-	-	0	0	-	42.25	36.20	42.25	-	-	0	-	0.00%
2008-08-08	0	5.100	4.900	5.100	5.100	5.100	4,000	20,400	5.1000	42.25	40.59	42.25	42.25	42.25	483	42.247	0.39%
2008-08-07	0	5.080	4.320	5.100	5.080	5.080	4,000	20,320	5.0800	42.08	35.79	42.25	42.08	42.08	483	42.081	-0.97%
2008-08-05	0	5.130	4.210	5.130	-	-	0	0	-	42.50	34.87	42.50	-	-	0	-	0.00%
2008-08-04	0	5.130	4.310	5.130	5.130	5.130	4,000	20,520	5.1300	42.50	35.70	42.50	42.50	42.50	483	42.495	0.00%
2008-08-01	0	5.130	4.210	5.180	5.130	5.130	4,002	20,528	5.1294	42.50	34.87	42.91	42.50	42.50	483	42.491	0.00%
2008-07-31	0	5.130	4.110	5.130	5.100	5.130	6,000	30,720	5.1200	42.50	34.05	42.50	42.25	42.50	724	42.412	0.59%
2008-07-30	0	5.100	4.350	5.180	5.100	5.100	2,000	10,200	5.1000	42.25	36.03	42.91	42.25	42.25	241	42.247	0.39%
2008-07-29	0	5.080	4.050	-	-	-	0	0	-	42.08	33.55	-	-	-	0	-	0.00%
2008-07-28	0	5.080	4.120	5.080	5.080	5.080	7,200	35,040	4.8667	42.08	34.13	42.08	42.08	42.08	869	40.314	0.00%
2008-07-25	0	5.080	4.020	5.100	-	-	0	0	-	42.08	33.30	42.25	-	-	0	-	0.00%
2008-07-24	0	5.080	4.230	5.080	5.080	5.080	4,000	20,320	5.0800	42.08	35.04	42.08	42.08	42.08	483	42.081	-0.39%
2008-07-23	0	5.100	3.880	5.100	-	-	0	0	-	42.25	32.14	42.25	-	-	0	-	0.00%
2008-07-22	0	5.100	3.700	5.100	5.100	5.100	4,000	20,400	5.1000	42.25	30.65	42.25	42.25	42.25	483	42.247	0.00%
2008-07-21	0	5.100	3.760	5.300	5.100	5.100	6,000	30,600	5.1000	42.25	31.15	43.90	42.25	42.25	724	42.247	0.99%
2008-07-18	0	5.050	4.440	5.050	5.050	5.050	6,000	30,300	5.0500	41.83	36.78	41.83	41.83	41.83	724	41.833	0.00%
2008-07-17	0	5.050	4.400	5.250	5.050	5.050	8,000	40,400	5.0500	41.83	36.45	43.49	41.83	41.83	966	41.833	1.00%
2008-07-16	0	5.000	4.050	-	-	-	0	0	-	41.42	33.55	-	-	-	0	-	0.00%
2008-07-15	0	5.000	4.250	5.200	-	-	0	0	-	41.42	35.21	43.08	-	-	0	-	0.00%
2008-07-14	0	5.000	4.320	5.050	-	-	0	0	-	41.42	35.79	41.83	-	-	0	-	0.00%
2008-07-11	0	5.000	4.950	5.100	-	-	0	0	-	41.42	41.00	42.25	-	-	0	-	0.00%
2008-07-10	0	5.000	5.000	5.160	4.970	5.000	20,000	99,700	4.9850	41.42	41.42	42.74	41.17	41.42	2,414	41.294	-6.89%
2008-07-09	0	5.370	3.780	5.370	5.370	5.370	10,000	53,700	5.3700	44.48	31.31	44.48	44.48	44.48	1,207	44.483	0.00%
2008-07-08	0	5.370	4.610	5.370	5.380	5.380	10,000	53,800	5.3800	44.48	38.19	44.48	44.57	44.57	1,207	44.566	-0.56%
2008-07-07	0	5.400	4.200	5.400	5.400	5.400	4,000	21,600	5.4000	44.73	34.79	44.73	44.73	44.73	483	44.732	0.37%
2008-07-04	0	5.380	4.820	5.380	5.350	5.400	4,000	21,500	5.3750	44.57	39.93	44.57	44.32	44.73	483	44.525	0.56%
2008-07-03	0	5.350	4.050	5.390	5.350	5.350	10,000	53,500	5.3500	44.32	33.55	44.65	44.32	44.32	1,207	44.318	0.00%
2008-07-02	0	5.350	4.110	5.350	5.350	5.350	14,000	74,900	5.3500	44.32	34.05	44.32	44.32	44.32	1,690	44.318	0.00%
2008-06-30	0	5.350	4.150	5.380	5.350	5.350	10,000	53,500	5.3500	44.32	34.38	44.57	44.32	44.32	1,207	44.318	1.13%
2008-06-27	0	5.290	4.120	5.290	5.280	5.300	10,000	52,840	5.2840	43.82	34.13	43.82	43.74	43.90	1,207	43.771	-0.19%
2008-06-26	0	5.300	4.700	5.300	5.300	5.330	10,000	53,240	5.3240	43.90	38.93	43.90	43.90	44.15	1,207	44.102	-0.75%
2008-06-25	0	5.340	-	5.340	5.350	5.350	10,000	53,500	5.3500	44.23	-	44.23	44.32	44.32	1,207	44.318	1.14%
2008-06-24	0	5.280	4.500	5.280	5.280	5.280	10,000	52,800	5.2800	43.74	37.28	43.74	43.74	43.74	1,207	43.738	0.00%
2008-06-23	0	5.280	4.500	5.280	5.280	5.280	14,000	73,920	5.2800	43.74	37.28	43.74	43.74	43.74	1,690	43.738	0.00%
2008-06-20	0	5.280	4.420	5.280	5.280	5.280	10,000	52,800	5.2800	43.74	36.61	43.74	43.74	43.74	1,207	43.738	0.00%
2008-06-19	0	5.280	4.100	5.280	5.280	5.280	10,000	52,800	5.2800	43.74	33.96	43.74	43.74	43.74	1,207	43.738	0.00%
2008-06-18	0	5.280	4.950	5.300	5.250	5.300	20,000	105,500	5.2750	43.74	41.00	43.90	43.49	43.90	2,414	43.696	2.52%
2008-06-17	0	5.150	4.950	5.200	5.000	5.150	16,000	81,300	5.0813	42.66	41.00	43.08	41.42	42.66	1,932	42.091	0.98%
2008-06-16	0	5.100	4.950	5.200	5.000	5.100	14,000	70,680	5.0486	42.25	41.00	43.08	41.42	42.25	1,690	41.821	-1.73%
2008-06-13	0	5.190	5.000	5.200	5.000	5.190	30,000	151,760	5.0587	42.99	41.42	43.08	41.42	42.99	3,622	41.904	3.80%
2008-06-12	0	5.000	4.800	5.000	-	-	0	0	-	41.42	39.76	41.42	-	-	0	-	0.00%
2008-06-11	0	5.000	4.800	-	-	-	0	0	-	41.42	39.76	-	-	-	0	-	0.00%
2008-06-10	0	5.000	4.230	-	-	-	0	0	-	41.42	35.04	-	-	-	0	-	0.00%
2008-06-06	0	5.000	4.720	5.200	-	-	0	0	-	41.42	39.10	43.08	-	-	0	-	0.00%
2008-06-05	0	5.000	4.600	-	5.000	5.000	20,300	101,320	4.9911	41.42	38.10	-	41.42	41.42	2,451	41.345	0.00%
2008-06-04	0	5.000	3.530	-	-	-	0	0	-	41.42	29.24	-	-	-	0	-	0.00%
2008-06-03	0	5.000	4.960	-	-	-	0	0	-	41.42	41.09	-	-	-	0	-	0.00%
2008-06-02	0	5.000	5.000	-	5.000	5.000	2,000	10,000	5.0000	41.42	41.42	-	41.42	41.42	241	41.418	0.00%
2008-05-30	0	5.000	4.800	5.100	-	-	0	0	-	41.42	39.76	42.25	-	-	0	-	0.00%
2008-05-29	0	5.000	4.110	5.100	-	-	0	0	-	41.42	34.05	42.25	-	-	0	-	0.00%
2008-05-28	0	5.000	4.420	5.200	-	-	0	0	-	41.42	36.61	43.08	-	-	0	-	0.00%
2008-05-27	0	5.000	4.000	5.160	5.000	5.000	12,000	60,000	5.0000	41.42	33.13	42.74	41.42	41.42	1,449	41.418	0.00%
2008-05-26	0	5.000	4.940	5.180	5.000	5.000	4,400	22,040	5.0091	41.42	40.92	42.91	41.42	41.42	531	41.494	-8.42%
2008-05-23	0	5.460	4.980	5.460	5.480	5.480	2,000	10,960	5.4800	45.23	41.25	45.23	45.39	45.39	241	45.395	7.06%
2008-05-22	0	5.100	4.980	5.580	5.100	5.100	4,400	22,340	5.0773	42.25	41.25	46.22	42.25	42.25	531	42.058	0.00%
2008-05-21	0	5.100	4.980	5.250	5.000	5.100	14,000	70,400	5.0286	42.25	41.25	43.49	41.42	42.25	1,690	41.655	2.00%
2008-05-20	0	5.000	4.900	5.170	5.000	5.000	20,000	100,000	5.0000	41.42	40.59	42.83	41.42	41.42	2,414	41.418	-3.85%
2008-05-19	0	5.200	5.020	5.260	5.020	5.200	13,000	65,520	5.0400	43.08	41.58	43.57	41.58	43.08	1,569	41.750	0.58%
2008-05-16	0	5.170	4.930	5.360	-	-	0	0	-	42.83	40.84	44.40	-	-	0	-	0.00%
2008-05-15	0	5.170	4.870	5.360	-	-	0	0	-	42.83	40.34	44.40	-	-	0	-	0.00%
2008-05-14	0	5.170	4.900	5.170	5.000	5.180	24,000	120,720	5.0300	42.83	40.59	42.83	41.42	42.91	2,897	41.667	-0.39%
2008-05-13	0	5.190	4.900	5.190	5.010	5.190	30,000	151,560	5.0520	42.99	40.59	42.99	41.50	42.99	3,622	41.849	-0.95%
2008-05-09	0	5.240	4.720	5.240	5.010	5.360	24,000	122,180	5.0908	43.41	39.10	43.41	41.50	44.40	2,897	42.171	-2.42%
2008-05-08	0	5.370	4.870	5.480	-	-	0	0	-	44.48	40.34	45.39	-	-	0	-	0.00%
2008-05-07	0	5.370	4.700	5.500	-	-	400	1,800	4.5000	44.48	38.93	45.56	-	-	48	37.277	0.00%
2008-05-06	0	5.370	5.050	5.490	-	-	0	0	-	44.48	41.83	45.48	-	-	0	-	0.00%
2008-05-05	0	5.370	5.110	5.380	5.190	5.370	36,000	192,240	5.3400	44.48	42.33	44.57	42.99	44.48	4,346	44.235	-0.37%
2008-05-02	0	5.390	5.050	5.600	-	-	0	0	-	44.65	41.83	46.39	-	-	0	-	0.00%
2008-04-30	0	5.390	5.110	5.600	-	-	0	0	-	44.65	42.33	46.39	-	-	0	-	0.00%
2008-04-29	0	5.390	5.110	5.400	5.020	5.390	9,000	46,590	5.1767	44.65	42.33	44.73	41.58	44.65	1,086	42.882	-1.10%
2008-04-28	0	5.450	4.430	5.600	-	-	0	0	-	45.15	36.70	46.39	-	-	0	-	0.00%
2008-04-25	0	5.450	5.200	5.450	5.500	5.500	50,000	275,000	5.5000	45.15	43.08	45.15	45.56	45.56	6,036	45.560	0.93%
2008-04-24	0	5.400	5.100	5.400	5.200	5.500	64,000	343,800	5.3719	44.73	42.25	44.73	43.08	45.56	7,726	44.499	0.00%
2008-04-23	0	5.400	5.110	5.400	5.200	5.450	82,000	441,300	5.3817	44.73	42.33	44.73	43.08	45.15	9,899	44.580	0.00%
2008-04-22	0	5.400	5.050	5.400	5.100	5.500	78,000	418,880	5.3703	44.73	41.83	44.73	42.25	45.56	9,416	44.485	-0.92%
2008-04-21	0	5.450	4.030	5.450	5.200	5.450	42,000	218,900	5.2119	45.15	33.38	45.15	43.08	45.15	5,070	43.174	1.30%
2008-04-18	0	5.550	5.200	5.600	5.550	5.550	50,000	277,500	5.5500	44.57	41.76	44.97	44.57	44.57	6,227	44.566	0.91%
2008-04-17	0	5.500	4.860	5.600	5.500	5.500	50,000	275,000	5.5000	44.16	39.03	44.97	44.16	44.16	6,227	44.165	-1.79%
2008-04-16	0	5.600	4.430	5.600	5.600	5.700	100,000	565,000	5.6500	44.97	35.57	44.97	44.97	45.77	12,453	45.369	0.00%
2008-04-15	0	5.600	5.400	-	-	-	0	0	-	44.97	43.36	-	-	-	0	-	0.00%
2008-04-14	0	5.600	4.310	-	-	-	0	0	-	44.97	34.61	-	-	-	0	-	0.00%
2008-04-11	0	5.600	5.600	-	-	-	0	0	-	44.97	44.97	-	-	-	0	-	0.00%
2008-04-10	0	5.600	4.430	-	-	-	0	0	-	44.97	35.57	-	-	-	0	-	0.00%
2008-04-09	0	5.600	4.340	-	5.600	5.600	2,000	11,200	5.6000	44.97	34.85	-	44.97	44.97	249	44.968	0.00%
2008-04-08	0	5.600	5.400	-	-	-	0	0	-	44.97	43.36	-	-	-	0	-	0.00%
2008-04-07	0	5.600	4.430	-	5.600	5.600	6,000	33,600	5.6000	44.97	35.57	-	44.97	44.97	747	44.968	0.00%
2008-04-03	0	5.600	4.400	5.600	5.550	5.600	4,000	22,300	5.5750	44.97	35.33	44.97	44.57	44.97	498	44.767	0.00%
2008-04-02	0	5.600	5.060	5.600	5.400	5.600	39,800	215,620	5.4176	44.97	40.63	44.97	43.36	44.97	4,956	43.503	3.70%
2008-04-01	0	5.400	5.220	5.400	5.380	5.400	52,000	280,600	5.3962	43.36	41.92	43.36	43.20	43.36	6,476	43.331	1.89%
2008-03-31	0	5.300	5.100	5.340	5.200	5.300	300,000	1,578,900	5.2630	42.56	40.95	42.88	41.76	42.56	37,360	42.262	2.12%
2008-03-28	0	5.190	-	5.200	-	-	0	0	-	41.68	-	41.76	-	-	0	-	0.00%
2008-03-27	0	5.190	-	5.190	5.190	5.190	10,000	51,900	5.1900	41.68	-	41.68	41.68	41.68	1,245	41.675	3.80%
2008-03-26	0	5.000	-	5.000	-	-	0	0	-	40.15	-	40.15	-	-	0	-	0.00%
2008-03-25	0	5.000	4.800	5.000	-	-	0	0	-	40.15	38.54	40.15	-	-	0	-	0.00%
2008-03-20	0	5.000	4.700	5.000	-	-	0	0	-	40.15	37.74	40.15	-	-	0	-	0.00%
2008-03-19	0	5.000	4.350	5.590	-	-	0	0	-	40.15	34.93	44.89	-	-	0	-	0.00%
2008-03-18	0	5.000	4.800	5.590	-	-	0	0	-	40.15	38.54	44.89	-	-	0	-	0.00%
2008-03-17	0	5.000	4.410	5.470	-	-	0	0	-	40.15	35.41	43.92	-	-	0	-	0.00%
2008-03-14	0	5.000	4.700	5.000	-	-	0	0	-	40.15	37.74	40.15	-	-	0	-	0.00%
2008-03-13	0	5.000	4.700	5.890	-	-	0	0	-	40.15	37.74	47.30	-	-	0	-	0.00%
2008-03-12	0	5.000	4.800	5.000	4.800	5.000	21,600	104,665	4.8456	40.15	38.54	40.15	38.54	40.15	2,690	38.910	0.00%
2008-03-11	0	5.000	4.500	5.000	-	-	0	0	-	40.15	36.13	40.15	-	-	0	-	0.00%
2008-03-10	0	5.000	4.800	5.020	-	-	0	0	-	40.15	38.54	40.31	-	-	0	-	0.00%
2008-03-07	0	5.000	4.800	5.110	-	-	0	0	-	40.15	38.54	41.03	-	-	0	-	0.00%
2008-03-06	0	5.000	4.800	5.120	-	-	0	0	-	40.15	38.54	41.11	-	-	0	-	0.00%
2008-03-05	0	5.000	4.800	5.100	-	-	0	0	-	40.15	38.54	40.95	-	-	0	-	0.00%
2008-03-04	0	5.000	5.000	5.150	5.000	5.000	20,000	100,000	5.0000	40.15	40.15	41.35	40.15	40.15	2,491	40.150	-1.96%
2008-03-03	0	5.100	4.510	5.100	-	-	0	0	-	40.95	36.22	40.95	-	-	0	-	0.00%
2008-02-29	0	5.100	5.000	5.120	5.100	5.100	6,000	30,600	5.1000	40.95	40.15	41.11	40.95	40.95	747	40.953	0.00%
2008-02-28	0	5.100	5.060	5.150	5.060	5.130	80,000	407,660	5.0958	40.95	40.63	41.35	40.63	41.19	9,963	40.919	-8.93%
2008-02-27	0	5.600	5.010	5.700	-	-	0	0	-	44.97	40.23	45.77	-	-	0	-	0.00%
2008-02-26	0	5.600	5.010	5.800	-	-	0	0	-	44.97	40.23	46.57	-	-	0	-	0.00%
2008-02-25	0	5.600	3.720	5.680	-	-	0	0	-	44.97	29.87	45.61	-	-	0	-	0.00%
2008-02-22	0	5.600	4.810	5.700	5.600	5.700	6,000	33,800	5.6333	44.97	38.62	45.77	44.97	45.77	747	45.235	0.36%
2008-02-21	0	5.580	3.500	5.690	-	-	0	0	-	44.81	28.10	45.69	-	-	0	-	0.00%
2008-02-20	0	5.580	5.200	5.580	5.580	5.580	2,000	11,160	5.5800	44.81	41.76	44.81	44.81	44.81	249	44.807	3.72%
2008-02-19	0	5.380	3.500	5.380	5.380	5.380	2,000	10,760	5.3800	43.20	28.10	43.20	43.20	43.20	249	43.201	3.86%
2008-02-18	0	5.180	4.990	5.370	5.180	5.180	32,000	165,760	5.1800	41.60	40.07	43.12	41.60	41.60	3,985	41.595	0.00%
2008-02-15	0	5.180	4.990	5.380	5.180	5.180	50,000	259,000	5.1800	41.60	40.07	43.20	41.60	41.60	6,227	41.595	0.00%
2008-02-14	0	5.180	4.990	5.220	5.180	5.180	50,000	259,000	5.1800	41.60	40.07	41.92	41.60	41.60	6,227	41.595	1.17%
2008-02-13	0	5.120	4.990	5.280	5.120	5.120	8,280	42,276	5.1058	41.11	40.07	42.40	41.11	41.11	1,031	40.999	0.00%
2008-02-12	0	5.120	4.900	5.200	5.120	5.120	16,000	81,920	5.1200	41.11	39.35	41.76	41.11	41.11	1,993	41.113	0.79%
2008-02-11	0	5.080	4.900	5.300	5.050	5.250	16,000	82,580	5.1613	40.79	39.35	42.56	40.55	42.16	1,993	41.445	-3.24%
2008-02-06	0	5.250	3.500	-	-	-	0	0	-	42.16	28.10	-	-	-	0	-	0.00%
2008-02-05	0	5.250	5.080	5.280	-	-	0	0	-	42.16	40.79	42.40	-	-	0	-	0.00%
2008-02-04	0	5.250	5.000	5.300	5.180	5.250	44,000	229,360	5.2127	42.16	40.15	42.56	41.60	42.16	5,479	41.858	1.35%
2008-02-01	0	5.180	4.990	5.180	5.180	5.180	16,000	82,880	5.1800	41.60	40.07	41.60	41.60	41.60	1,993	41.595	0.00%
2008-01-31	0	5.180	3.500	5.180	5.180	5.180	28,000	145,040	5.1800	41.60	28.10	41.60	41.60	41.60	3,487	41.595	-0.77%
2008-01-30	0	5.220	5.000	5.400	5.200	5.220	16,000	83,400	5.2125	41.92	40.15	43.36	41.76	41.92	1,993	41.856	0.38%
2008-01-29	0	5.200	5.000	5.300	5.200	5.200	18,000	93,600	5.2000	41.76	40.15	42.56	41.76	41.76	2,242	41.756	0.00%
2008-01-28	0	5.200	5.000	5.300	5.120	5.200	32,000	164,640	5.1450	41.76	40.15	42.56	41.11	41.76	3,985	41.314	0.00%
2008-01-25	0	5.200	5.000	5.380	5.160	5.200	12,000	62,000	5.1667	41.76	40.15	43.20	41.43	41.76	1,494	41.488	0.00%
2008-01-24	0	5.200	5.000	5.200	5.180	5.200	32,000	166,360	5.1988	41.76	40.15	41.76	41.60	41.76	3,985	41.746	2.36%
2008-01-23	0	5.080	3.500	5.280	5.080	5.080	2,000	10,160	5.0800	40.79	28.10	42.40	40.79	40.79	249	40.792	-3.79%
2008-01-22	0	5.280	4.800	5.280	5.140	5.290	44,000	228,060	5.1832	42.40	38.54	42.40	41.27	42.48	5,479	41.621	-0.38%
2008-01-21	0	5.300	4.000	5.300	5.300	5.300	3,800	19,816	5.2147	42.56	32.12	42.56	42.56	42.56	473	41.874	-3.64%
2008-01-18	0	5.500	5.500	5.580	5.380	5.400	166,000	893,400	5.3819	44.16	44.16	44.81	43.20	43.36	20,673	43.217	1.85%
2008-01-17	0	5.400	5.300	5.430	5.300	5.430	140,000	757,000	5.4071	43.36	42.56	43.60	42.56	43.60	17,435	43.419	-0.92%
2008-01-16	0	5.450	5.300	5.450	5.490	5.490	50,000	274,500	5.4900	43.76	42.56	43.76	44.08	44.08	6,227	44.084	-0.91%
2008-01-15	0	5.500	5.300	5.700	5.500	5.500	40,000	220,000	5.5000	44.16	42.56	45.77	44.16	44.16	4,981	44.165	0.00%
2008-01-14	0	5.500	4.510	5.500	5.500	5.500	2,000	11,000	5.5000	44.16	36.22	44.16	44.16	44.16	249	44.165	-2.31%
2008-01-11	0	5.630	4.200	5.700	5.550	5.720	44,000	245,500	5.5795	45.21	33.73	45.77	44.57	45.93	5,479	44.803	-1.57%
2008-01-10	0	5.720	4.000	5.720	5.400	5.720	26,200	146,140	5.5779	45.93	32.12	45.93	43.36	45.93	3,263	44.790	2.14%
2008-01-09	0	5.600	5.250	5.680	5.400	5.600	46,000	251,240	5.4617	44.97	42.16	45.61	43.36	44.97	5,729	43.857	3.13%
2008-01-08	0	5.430	5.250	5.450	5.430	5.430	10,300	55,860	5.4233	43.60	42.16	43.76	43.60	43.60	1,283	43.549	0.00%
2008-01-07	0	5.430	5.250	5.450	5.250	5.430	46,000	245,240	5.3313	43.60	42.16	43.76	42.16	43.60	5,729	42.810	-0.37%
2008-01-04	0	5.450	5.250	5.450	5.550	5.550	20,000	111,000	5.5500	43.76	42.16	43.76	44.57	44.57	2,491	44.566	-1.80%
2008-01-03	0	5.550	5.450	5.550	5.650	5.680	18,000	102,000	5.6667	44.57	43.76	44.57	45.37	45.61	2,242	45.503	-1.77%
2008-01-02	0	5.650	5.500	5.680	5.650	5.650	28,000	158,200	5.6500	45.37	44.16	45.61	45.37	45.37	3,487	45.369	-0.53%
2007-12-31	0	5.680	4.000	5.680	-	-	0	0	-	45.61	32.12	45.61	-	-	0	-	0.00%
2007-12-28	0	5.680	-	5.680	5.550	5.690	10,000	56,620	5.6620	45.61	-	45.61	44.57	45.69	1,245	45.465	-1.22%
2007-12-27	0	5.750	5.550	5.750	5.740	5.750	37,500	214,915	5.7311	46.17	44.57	46.17	46.09	46.17	4,670	46.020	0.17%
2007-12-24	0	5.740	5.550	5.750	5.740	5.740	10,000	57,400	5.7400	46.09	44.57	46.17	46.09	46.09	1,245	46.092	-0.17%
2007-12-21	0	5.750	5.550	5.750	-	-	0	0	-	46.17	44.57	46.17	-	-	0	-	0.00%
2007-12-20	0	5.750	5.550	5.750	5.750	5.750	10,000	57,500	5.7500	46.17	44.57	46.17	46.17	46.17	1,245	46.172	0.00%
2007-12-19	0	5.750	5.580	5.750	5.730	5.750	32,000	183,600	5.7375	46.17	44.81	46.17	46.01	46.17	3,985	46.072	0.00%
2007-12-18	0	5.750	4.000	5.760	5.600	5.750	20,000	114,700	5.7350	46.17	32.12	46.25	44.97	46.17	2,491	46.052	-0.17%
2007-12-17	0	5.760	5.400	5.780	5.600	5.760	32,000	183,400	5.7313	46.25	43.36	46.41	44.97	46.25	3,985	46.022	-0.69%
2007-12-14	0	5.800	5.600	5.800	5.790	5.800	48,000	278,200	5.7958	46.57	44.97	46.57	46.49	46.57	5,978	46.540	0.00%
2007-12-13	0	5.800	5.600	5.800	-	-	0	0	-	46.57	44.97	46.57	-	-	0	-	0.00%
2007-12-12	0	5.800	5.600	5.810	5.800	5.800	48,000	278,400	5.8000	46.57	44.97	46.65	46.57	46.57	5,978	46.574	0.00%
2007-12-11	0	5.800	4.000	5.810	5.600	5.800	52,700	303,971	5.7680	46.57	32.12	46.65	44.97	46.57	6,563	46.316	0.17%
2007-12-10	0	5.790	5.600	5.800	-	-	0	0	-	46.49	44.97	46.57	-	-	0	-	0.00%
2007-12-07	0	5.790	4.500	5.800	5.700	5.790	56,000	322,980	5.7675	46.49	36.13	46.57	45.77	46.49	6,974	46.313	-1.53%
2007-12-06	0	5.880	5.700	5.870	5.810	5.880	58,400	340,480	5.8301	47.22	45.77	47.14	46.65	47.22	7,273	46.816	0.34%
2007-12-05	0	5.860	5.700	5.870	5.860	5.860	8,000	46,880	5.8600	47.06	45.77	47.14	47.06	47.06	996	47.055	-0.34%
2007-12-04	0	5.880	5.660	5.880	5.800	5.880	66,000	385,160	5.8358	47.22	45.45	47.22	46.57	47.22	8,219	46.861	1.38%
2007-12-03	0	5.800	5.600	5.800	5.750	5.800	21,300	122,850	5.7676	46.57	44.97	46.57	46.17	46.57	2,653	46.314	0.00%
2007-11-30	0	5.800	5.650	5.810	5.700	5.800	46,000	266,400	5.7913	46.57	45.37	46.65	45.77	46.57	5,729	46.504	-0.51%
2007-11-29	0	5.830	4.500	5.840	5.700	5.830	52,100	303,290	5.8213	46.81	36.13	46.89	45.77	46.81	6,488	46.745	-0.68%
2007-11-28	0	5.870	4.500	5.950	5.700	5.910	92,000	531,820	5.7807	47.14	36.13	47.78	45.77	47.46	11,457	46.418	-0.68%
2007-11-27	0	5.910	4.500	5.920	5.750	5.910	14,000	82,420	5.8871	47.46	36.13	47.54	46.17	47.46	1,743	47.273	-0.51%
2007-11-26	0	5.940	5.600	5.940	5.800	5.940	52,000	306,680	5.8977	47.70	44.97	47.70	46.57	47.70	6,476	47.358	2.41%
2007-11-23	0	5.800	5.700	5.800	5.780	5.930	88,100	515,030	5.8460	46.57	45.77	46.57	46.41	47.62	10,971	46.943	0.00%
2007-11-22	0	5.800	5.680	5.880	5.680	5.800	66,500	382,180	5.7471	46.57	45.61	47.22	45.61	46.57	8,282	46.149	0.17%
2007-11-21	0	5.790	5.600	5.800	5.650	5.910	68,000	393,120	5.7812	46.49	44.97	46.57	45.37	47.46	8,468	46.422	-2.20%
2007-11-20	0	5.920	5.780	5.920	5.930	5.950	54,000	320,720	5.9393	47.54	46.41	47.54	47.62	47.78	6,725	47.692	-0.84%
2007-11-19	0	5.970	5.800	5.970	5.960	5.970	48,000	286,280	5.9642	47.94	46.57	47.94	47.86	47.94	5,978	47.892	0.34%
2007-11-16	0	5.950	5.900	5.990	5.900	5.970	32,000	190,020	5.9381	47.78	47.38	48.10	47.38	47.94	3,985	47.683	-0.34%
2007-11-15	0	5.970	5.830	5.980	5.950	5.970	52,000	310,000	5.9615	47.94	46.81	48.02	47.78	47.94	6,476	47.871	-0.17%
2007-11-14	0	5.980	5.680	5.980	5.800	5.980	174,200	1,030,680	5.9166	48.02	45.61	48.02	46.57	48.02	21,694	47.510	2.22%
2007-11-13	0	5.850	5.700	5.850	5.800	5.900	48,000	282,120	5.8775	46.98	45.77	46.98	46.57	47.38	5,978	47.196	-0.85%
2007-11-12	0	5.900	5.750	5.900	5.850	5.900	5,400	31,410	5.8167	47.38	46.17	47.38	46.98	47.38	672	46.707	-0.84%
2007-11-09	0	5.950	5.780	5.950	5.950	6.000	32,000	191,220	5.9756	47.78	46.41	47.78	47.78	48.18	3,985	47.984	0.00%
2007-11-08	0	5.950	5.740	5.950	5.850	5.950	50,000	294,300	5.8860	47.78	46.09	47.78	46.98	47.78	6,227	47.264	-1.65%
2007-11-07	0	6.050	5.800	6.050	5.900	6.100	30,000	178,800	5.9600	48.58	46.57	48.58	47.38	48.98	3,736	47.858	-0.82%
2007-11-06	0	6.100	6.030	6.200	5.800	6.100	50,370	299,103	5.9381	48.98	48.42	49.79	46.57	48.98	6,273	47.683	1.67%
2007-11-05	0	6.000	5.750	6.000	5.950	6.000	44,500	265,545	5.9673	48.18	46.17	48.18	47.78	48.18	5,542	47.917	0.33%
2007-11-02	0	5.980	5.800	5.980	-	-	0	0	-	48.02	46.57	48.02	-	-	0	-	-0.33%
2007-11-01	0	6.000	5.720	6.000	5.700	6.000	75,250	438,430	5.8263	48.18	45.93	48.18	45.77	48.18	9,371	46.785	1.69%
2007-10-31	0	5.900	5.550	5.900	5.500	5.940	210,900	1,193,538	5.6593	47.38	44.57	47.38	44.16	47.70	26,264	45.444	0.68%
2007-10-30	0	5.860	5.600	5.900	5.580	5.860	46,600	267,740	5.7455	47.06	44.97	47.38	44.81	47.06	5,803	46.136	1.38%
2007-10-29	0	5.780	5.550	5.800	5.700	5.820	80,000	459,720	5.7465	46.41	44.57	46.57	45.77	46.73	9,963	46.144	1.58%
2007-10-26	0	5.690	5.400	5.700	5.550	5.780	308,264	1,751,319	5.6812	45.69	43.36	45.77	44.57	46.41	38,389	45.620	-0.87%
2007-10-25	0	5.740	5.550	5.740	5.700	5.740	28,000	160,000	5.7143	46.09	44.57	46.09	45.77	46.09	3,487	45.885	0.35%
2007-10-24	0	5.720	4.000	5.730	5.550	5.720	91,000	514,120	5.6497	45.93	32.12	46.01	44.57	45.93	11,333	45.366	-0.52%
2007-10-23	0	5.750	5.500	5.750	5.550	5.750	37,775	214,176	5.6698	46.17	44.16	46.17	44.57	46.17	4,704	45.528	0.88%
2007-10-22	0	5.700	5.520	5.700	5.500	5.780	49,700	279,935	5.6325	45.77	44.33	45.77	44.16	46.41	6,189	45.229	-4.04%
2007-10-18	0	5.940	5.790	5.940	5.420	5.940	271,000	1,535,270	5.6652	47.70	46.49	47.70	43.52	47.70	33,749	45.491	0.34%
2007-10-17	0	5.920	5.570	5.920	5.530	5.920	147,700	851,110	5.7624	47.54	44.73	47.54	44.41	47.54	18,394	46.272	3.32%
2007-10-16	0	5.730	5.400	5.730	5.500	5.740	76,504	434,326	5.6772	46.01	43.36	46.01	44.16	46.09	9,527	45.587	-1.21%
2007-10-15	0	5.800	5.800	5.880	5.500	5.820	227,100	1,290,530	5.6827	46.57	46.57	47.22	44.16	46.73	28,282	45.631	2.65%
2007-10-12	0	5.650	5.450	5.690	5.420	5.650	136,000	755,300	5.5537	45.37	43.76	45.69	43.52	45.37	16,937	44.596	1.80%
2007-10-11	0	5.550	5.380	5.550	5.400	5.600	170,000	932,680	5.4864	44.57	43.20	44.57	43.36	44.97	21,171	44.055	1.28%
2007-10-10	0	5.480	5.370	5.490	5.400	5.480	110,000	600,400	5.4582	44.00	43.12	44.08	43.36	44.00	13,699	43.829	-1.62%
2007-10-09	0	5.570	5.450	5.560	5.440	5.580	122,000	670,360	5.4948	44.73	43.76	44.65	43.68	44.81	15,193	44.123	0.00%
2007-10-08	0	5.570	5.350	5.560	5.400	5.650	316,000	1,759,100	5.5668	44.73	42.96	44.65	43.36	45.37	39,353	44.701	-1.42%
2007-10-05	0	5.650	5.460	5.650	5.400	5.650	186,160	1,032,950	5.5487	45.37	43.84	45.37	43.36	45.37	23,183	44.556	1.80%
2007-10-04	0	5.550	5.300	5.600	5.450	5.550	148,500	813,380	5.4773	44.57	42.56	44.97	43.76	44.57	18,493	43.982	1.28%
2007-10-03	0	5.480	5.420	5.490	5.400	5.480	52,000	281,940	5.4219	44.00	43.52	44.08	43.36	44.00	6,476	43.538	-2.14%
2007-10-02	0	5.600	5.600	5.700	5.400	5.650	150,800	830,940	5.5102	44.97	44.97	45.77	43.36	45.37	18,780	44.247	0.90%
2007-09-28	0	5.550	5.400	5.550	5.400	5.550	94,000	513,840	5.4664	44.57	43.36	44.57	43.36	44.57	11,706	43.895	0.00%
2007-09-27	0	5.550	5.510	5.550	5.350	5.700	195,500	1,066,690	5.4562	44.57	44.24	44.57	42.96	45.77	24,346	43.813	-1.77%
2007-09-25	0	5.650	5.480	5.670	5.500	5.650	188,900	1,049,924	5.5581	45.37	44.00	45.53	44.16	45.37	23,524	44.631	1.99%
2007-09-24	0	5.540	5.350	5.540	5.420	5.550	78,000	431,480	5.5318	44.49	42.96	44.49	43.52	44.57	9,714	44.420	0.00%
2007-09-21	0	5.540	5.350	5.550	5.410	5.700	92,500	516,050	5.5789	44.49	42.96	44.57	43.44	45.77	11,519	44.798	-1.07%
2007-09-20	0	5.600	5.450	5.600	5.420	5.610	76,000	421,720	5.5489	44.97	43.76	44.97	43.52	45.05	9,465	44.558	0.36%
2007-09-19	0	5.580	5.400	5.600	5.400	5.650	93,000	517,650	5.5661	44.81	43.36	44.97	43.36	45.37	11,582	44.696	-0.36%
2007-09-18	0	5.600	5.450	5.620	5.500	5.700	44,000	245,060	5.5695	44.97	43.76	45.13	44.16	45.77	5,479	44.723	-1.75%
2007-09-17	0	5.700	5.580	5.740	5.480	5.700	172,500	964,480	5.5912	45.77	44.81	46.09	44.00	45.77	21,482	44.897	2.15%
2007-09-14	0	5.580	5.580	5.600	5.500	5.610	93,500	519,080	5.5517	44.81	44.81	44.97	44.16	45.05	11,644	44.579	1.64%
2007-09-13	0	5.490	5.350	5.490	5.450	5.490	254,200	1,391,710	5.4749	44.08	42.96	44.08	43.76	44.08	31,657	43.963	0.73%
2007-09-12	0	5.450	5.300	5.500	5.290	5.450	52,000	280,060	5.3858	43.76	42.56	44.16	42.48	43.76	6,476	43.247	0.93%
2007-09-11	0	5.400	5.290	5.400	5.290	5.400	72,300	386,125	5.3406	43.36	42.48	43.36	42.48	43.36	9,004	42.885	1.89%
2007-09-10	0	5.300	5.250	5.270	5.300	5.400	52,300	280,278	5.3590	42.56	42.16	42.32	42.56	43.36	6,513	43.033	-2.39%
2007-09-07	0	5.430	5.350	5.450	5.380	5.450	40,500	219,210	5.4126	43.60	42.96	43.76	43.20	43.76	5,044	43.463	-1.27%
2007-09-06	0	5.500	5.420	5.500	5.420	5.550	88,000	481,360	5.4700	44.16	43.52	44.16	43.52	44.57	10,959	43.924	0.00%
2007-09-05	0	5.500	5.420	5.650	5.300	5.600	148,000	801,780	5.4174	44.16	43.52	45.37	42.56	44.97	18,431	43.502	2.42%
2007-09-04	0	5.370	5.300	5.410	5.370	5.370	62,024	333,065	5.3699	43.12	42.56	43.44	43.12	43.12	7,724	43.120	-1.10%
2007-09-03	0	5.430	5.300	5.440	5.370	5.430	58,000	313,360	5.4028	43.60	42.56	43.68	43.12	43.60	7,223	43.384	-0.18%
2007-08-31	0	5.440	5.440	5.460	5.300	5.460	34,200	184,532	5.3957	43.68	43.68	43.84	42.56	43.84	4,259	43.327	-0.37%
2007-08-30	0	5.460	5.300	5.460	5.320	5.480	76,000	411,360	5.4126	43.84	42.56	43.84	42.72	44.00	9,465	43.463	2.63%
2007-08-29	0	5.320	5.240	5.340	5.280	5.360	50,640	269,796	5.3277	42.72	42.08	42.88	42.40	43.04	6,306	42.781	-1.48%
2007-08-28	0	5.400	5.380	5.400	5.300	5.450	38,200	205,484	5.3792	43.36	43.20	43.36	42.56	43.76	4,757	43.194	0.93%
2007-08-27	0	5.350	5.300	5.350	5.180	5.350	178,700	941,830	5.2705	42.96	42.56	42.96	41.60	42.96	22,254	42.321	1.90%
2007-08-24	0	5.250	5.200	5.250	5.160	5.250	99,480	518,968	5.2168	42.16	41.76	42.16	41.43	42.16	12,389	41.891	1.35%
2007-08-23	0	5.180	5.100	5.180	5.100	5.200	186,040	961,920	5.1705	41.60	40.95	41.60	40.95	41.76	23,168	41.519	1.17%
2007-08-22	0	5.120	4.960	5.120	4.930	5.120	90,000	450,040	5.0004	41.11	39.83	41.11	39.59	41.11	11,208	40.153	2.61%
2007-08-21	0	4.990	4.860	5.240	4.990	5.240	124,200	622,270	5.0102	40.07	39.03	42.08	40.07	42.08	15,467	40.232	-5.85%
2007-08-20	0	5.300	5.200	5.380	4.880	5.300	244,000	1,240,720	5.0849	42.56	41.76	43.20	39.19	42.56	30,386	40.832	8.61%
2007-08-17	0	4.880	4.700	4.900	4.760	5.000	64,800	318,380	4.9133	39.19	37.74	39.35	38.22	40.15	8,070	39.453	-2.40%
2007-08-16	0	5.000	5.000	5.030	4.830	5.000	106,000	523,560	4.9392	40.15	40.15	40.39	38.78	40.15	13,201	39.662	-0.60%
2007-08-15	0	5.030	4.960	5.020	4.830	5.030	236,000	1,150,460	4.8748	40.39	39.83	40.31	38.78	40.39	29,390	39.145	-0.40%
2007-08-14	0	5.050	4.950	5.050	4.950	5.090	94,000	470,260	5.0028	40.55	39.75	40.55	39.75	40.87	11,706	40.172	-0.79%
2007-08-13	0	5.090	5.000	5.100	4.980	5.100	100,500	503,340	5.0084	40.87	40.15	40.95	39.99	40.95	12,516	40.217	2.21%
2007-08-10	0	4.980	3.710	4.980	-	-	0	0	-	39.99	29.79	39.99	-	-	0	-	0.00%
2007-08-09	0	4.980	3.240	4.980	4.990	4.990	6,000	29,980	4.9967	39.99	26.02	39.99	40.07	40.07	747	40.123	0.81%
2007-08-08	0	4.940	4.800	4.940	-	-	0	0	-	39.67	38.54	39.67	-	-	0	-	-0.80%
2007-08-07	0	4.980	4.060	4.980	-	-	0	0	-	39.99	32.60	39.99	-	-	0	-	-1.39%
2007-08-06	0	5.050	4.150	5.090	3.940	5.050	360,000	1,574,840	4.3746	40.55	33.32	40.87	31.64	40.55	44,832	35.127	-0.98%
2007-08-03	0	5.100	4.720	5.100	4.820	5.140	18,200	91,430	5.0236	40.95	37.90	40.95	38.70	41.27	2,267	40.339	-1.54%
2007-08-02	0	5.180	5.000	5.180	5.180	5.180	2,000	10,360	5.1800	41.60	40.15	41.60	41.60	41.60	249	41.595	-0.19%
2007-08-01	0	5.190	5.050	5.190	-	-	0	0	-	41.68	40.55	41.68	-	-	0	-	-0.95%
2007-07-31	0	5.240	4.900	5.260	4.900	5.270	22,900	117,820	5.1450	42.08	39.35	42.24	39.35	42.32	2,852	41.314	4.59%
2007-07-30	0	5.010	4.810	5.010	-	-	0	0	-	40.23	38.62	40.23	-	-	0	-	0.00%
2007-07-27	0	5.010	5.000	5.190	5.010	5.040	26,500	133,295	5.0300	40.23	40.15	41.68	40.23	40.47	3,300	40.391	-3.47%
2007-07-26	0	5.190	5.060	5.290	5.190	5.290	6,500	33,840	5.2062	41.68	40.63	42.48	41.68	42.48	809	41.805	-0.19%
2007-07-25	0	5.200	5.140	5.200	5.280	5.300	24,000	126,920	5.2883	41.76	41.27	41.76	42.40	42.56	2,989	42.465	-1.33%
2007-07-24	0	5.270	5.150	5.270	5.270	5.270	2,000	10,540	5.2700	42.32	41.35	42.32	42.32	42.32	249	42.318	1.74%
2007-07-23	0	5.180	5.170	5.300	5.180	5.330	7,500	39,330	5.2440	41.60	41.51	42.56	41.60	42.80	934	42.109	-3.00%
2007-07-20	0	5.340	5.190	5.340	-	-	0	0	-	42.88	41.68	42.88	-	-	0	-	-0.19%
2007-07-19	0	5.350	5.180	5.350	5.300	5.350	22,200	117,580	5.2964	42.96	41.60	42.96	42.56	42.96	2,765	42.530	0.38%
2007-07-18	0	5.330	5.300	5.330	5.370	5.370	4,000	21,480	5.3700	42.80	42.56	42.80	43.12	43.12	498	43.121	-2.38%
2007-07-17	0	5.460	5.310	5.460	5.500	5.530	5,900	31,959	5.4168	43.84	42.64	43.84	44.16	44.41	735	43.496	-0.18%
2007-07-16	0	5.470	5.330	5.470	5.470	5.500	18,300	100,250	5.4781	43.92	42.80	43.92	43.92	44.16	2,279	43.989	-0.55%
2007-07-13	0	5.500	5.240	-	5.420	5.550	29,150	158,640	5.4422	44.16	42.08	-	43.52	44.57	3,630	43.700	1.85%
2007-07-12	0	5.400	5.140	5.450	5.300	5.400	76,000	408,280	5.3721	43.36	41.27	43.76	42.56	43.36	9,465	43.138	1.89%
2007-07-11	0	5.300	5.000	-	5.000	5.300	118,000	601,940	5.1012	42.56	40.15	-	40.15	42.56	14,695	40.962	6.64%
2007-07-10	0	4.970	4.000	5.060	4.970	5.230	130,500	663,030	5.0807	39.91	32.12	40.63	39.91	42.00	16,252	40.798	-5.15%
2007-07-09	0	5.240	5.000	5.240	5.240	5.390	176,800	945,958	5.3504	42.08	40.15	42.08	42.08	43.28	22,018	42.964	-2.42%
2007-07-06	0	5.370	5.370	5.380	5.350	5.490	130,030	708,978	5.4524	43.12	43.12	43.20	42.96	44.08	16,193	43.783	-0.56%
2007-07-05	0	5.400	5.310	5.400	5.450	5.480	305,000	1,671,050	5.4789	43.36	42.64	43.36	43.76	44.00	37,983	43.995	-1.46%
2007-07-04	0	5.480	4.500	5.500	5.400	5.490	171,150	934,435	5.4597	44.00	36.13	44.16	43.36	44.08	21,314	43.841	1.86%
2007-07-03	0	5.380	5.380	5.470	5.380	5.600	114,680	639,118	5.5731	43.20	43.20	43.92	43.20	44.97	14,282	44.751	-3.76%
2007-06-29	0	5.590	5.400	5.600	5.590	5.650	179,050	1,012,329	5.6539	44.89	43.36	44.97	44.89	45.37	22,298	45.400	-1.58%
2007-06-28	0	5.680	5.600	5.680	5.600	5.850	200,300	1,138,310	5.6830	45.61	44.97	45.61	44.97	46.98	24,944	45.634	-0.35%
2007-06-27	0	5.700	5.690	5.720	5.690	5.880	138,650	792,250	5.7140	45.77	45.69	45.93	45.69	47.22	17,267	45.883	-2.06%
2007-06-26	0	5.820	5.770	5.820	5.830	5.830	119,630	697,131	5.8274	46.73	46.33	46.73	46.81	46.81	14,898	46.794	-1.02%
2007-06-25	0	5.880	5.700	5.890	5.710	5.900	228,000	1,343,460	5.8924	47.22	45.77	47.30	45.85	47.38	28,394	47.315	0.00%
2007-06-22	0	5.880	5.700	5.900	5.870	5.880	16,300	95,669	5.8693	47.22	45.77	47.38	47.14	47.22	2,030	47.130	0.34%
2007-06-21	0	5.860	-	5.900	5.810	5.900	22,840	133,206	5.8321	47.06	-	47.38	46.65	47.38	2,844	46.832	-1.18%
2007-06-20	0	5.930	5.900	6.060	5.930	6.100	21,470	128,401	5.9805	47.62	47.38	48.66	47.62	48.98	2,674	48.023	-1.33%
2007-06-18	0	6.010	5.950	6.020	5.830	6.010	34,400	205,996	5.9883	48.26	47.78	48.34	46.81	48.26	4,284	48.085	-0.17%
2007-06-15	0	6.020	5.830	6.030	-	-	0	0	-	48.34	46.81	48.42	-	-	0	-	0.00%
2007-06-14	0	6.020	5.770	6.020	5.850	6.050	31,800	190,630	5.9947	48.34	46.33	48.34	46.98	48.58	3,960	48.137	1.18%
2007-06-13	0	6.100	5.960	6.200	5.890	6.100	48,900	292,280	5.9771	47.78	46.68	48.56	46.13	47.78	6,243	46.815	2.52%
2007-06-12	0	5.950	5.760	6.100	5.900	6.050	1,258,400	7,549,733	5.9995	46.60	45.12	47.78	46.21	47.39	160,664	46.991	-1.65%
2007-06-11	0	6.050	6.050	6.300	6.040	6.040	12,400	74,368	5.9974	47.39	47.39	49.34	47.31	47.31	1,583	46.975	-0.82%
2007-06-08	0	6.100	6.050	6.200	6.100	6.200	14,000	86,200	6.1571	47.78	47.39	48.56	47.78	48.56	1,787	48.226	1.67%
2007-06-07	0	6.000	5.880	6.000	6.000	6.000	25,300	151,696	5.9959	46.99	46.05	46.99	46.99	46.99	3,230	46.963	0.00%
2007-06-06	0	6.000	5.760	6.000	5.770	6.000	16,161	94,758	5.8634	46.99	45.12	46.99	45.19	46.99	2,063	45.925	3.45%
2007-06-05	0	5.800	5.530	5.900	5.540	5.800	34,470	192,770	5.5924	45.43	43.31	46.21	43.39	45.43	4,401	43.802	3.39%
2007-06-04	0	5.610	5.530	5.610	5.540	5.620	9,706	53,938	5.5572	43.94	43.31	43.94	43.39	44.02	1,239	43.527	0.18%
2007-06-01	0	5.600	5.500	5.700	5.600	5.600	3,001	16,505	5.4998	43.86	43.08	44.65	43.86	43.86	383	43.077	0.72%
2007-05-31	0	5.560	5.510	5.690	5.550	5.560	10,280	56,708	5.5163	43.55	43.16	44.57	43.47	43.55	1,312	43.207	0.18%
2007-05-30	0	5.550	5.550	5.690	5.550	5.550	2,100	11,640	5.5429	43.47	43.47	44.57	43.47	43.47	268	43.414	-2.63%
2007-05-29	0	5.700	5.500	5.900	5.500	5.700	6,200	34,484	5.5619	44.65	43.08	46.21	43.08	44.65	792	43.564	1.79%
2007-05-28	0	5.600	5.500	5.700	5.500	5.600	14,090	78,100	5.5429	43.86	43.08	44.65	43.08	43.86	1,799	43.415	1.82%
2007-05-25	0	5.500	5.400	5.600	5.390	5.500	40,000	218,240	5.4560	43.08	42.30	43.86	42.22	43.08	5,107	42.734	1.48%
2007-05-23	0	5.420	5.420	5.460	5.410	5.490	421,920	2,295,219	5.4399	42.45	42.45	42.77	42.37	43.00	53,868	42.608	-1.09%
2007-05-22	0	5.480	-	5.500	5.380	5.480	41,850	226,780	5.4189	42.92	-	43.08	42.14	42.92	5,343	42.443	-0.36%
2007-05-21	0	5.500	5.500	5.580	5.430	5.430	10,900	59,106	5.4226	43.08	43.08	43.71	42.53	42.53	1,392	42.472	0.00%
2007-05-18	0	5.500	5.420	5.500	5.400	5.500	37,100	202,030	5.4456	43.08	42.45	43.08	42.30	43.08	4,737	42.652	1.10%
2007-05-17	0	5.440	5.410	5.440	5.410	5.480	68,250	371,698	5.4461	42.61	42.37	42.61	42.37	42.92	8,714	42.657	0.00%
2007-05-16	0	5.440	5.420	5.440	5.370	5.460	81,080	438,992	5.4143	42.61	42.45	42.61	42.06	42.77	10,352	42.407	0.18%
2007-05-15	0	5.430	5.430	5.480	5.400	5.500	48,600	264,190	5.4360	42.53	42.53	42.92	42.30	43.08	6,205	42.577	0.56%
2007-05-14	0	5.400	5.370	5.400	5.130	5.400	68,600	355,800	5.1866	42.30	42.06	42.30	40.18	42.30	8,758	40.624	5.88%
2007-05-11	0	5.100	5.100	5.160	5.090	5.100	17,700	90,111	5.0910	39.95	39.95	40.42	39.87	39.95	2,260	39.875	-1.54%
2007-05-10	0	5.180	5.120	5.200	5.180	5.200	209,025	1,084,461	5.1882	40.57	40.10	40.73	40.57	40.73	26,687	40.636	1.17%
2007-05-09	0	5.120	5.120	5.130	5.010	5.130	286,900	1,465,205	5.1070	40.10	40.10	40.18	39.24	40.18	36,630	40.001	0.39%
2007-05-08	0	5.100	4.960	5.100	4.950	5.100	236,000	1,189,900	5.0419	39.95	38.85	39.95	38.77	39.95	30,131	39.491	3.45%
2007-05-07	0	4.930	4.930	4.990	4.930	4.960	63,200	312,366	4.9425	38.61	38.61	39.08	38.61	38.85	8,069	38.712	0.61%
2007-05-04	0	4.900	4.700	4.900	4.800	4.900	8,500	40,850	4.8059	38.38	36.81	38.38	37.60	38.38	1,085	37.642	5.38%
2007-05-03	0	4.650	4.650	4.800	4.450	4.650	110,200	506,670	4.5977	36.42	36.42	37.60	34.85	36.42	14,070	36.012	4.49%
2007-05-02	0	4.450	4.450	4.500	4.290	4.400	90,989	398,432	4.3789	34.85	34.85	35.25	33.60	34.46	11,617	34.298	3.73%
2007-04-30	0	4.290	4.290	4.300	-	-	0	0	-	33.60	33.60	33.68	-	-	0	-	1.42%
2007-04-27	0	4.230	4.200	4.280	4.230	4.230	20,000	84,600	4.2300	33.13	32.90	33.52	33.13	33.13	2,553	33.131	0.95%
2007-04-26	0	4.190	4.180	4.250	4.190	4.250	12,000	50,880	4.2400	32.82	32.74	33.29	32.82	33.29	1,532	33.210	-0.24%
2007-04-25	0	4.200	4.200	4.250	4.200	4.200	4,240	17,696	4.1736	32.90	32.90	33.29	32.90	32.90	541	32.690	-1.64%
2007-04-24	0	4.270	4.250	4.290	4.150	4.270	30,540	127,884	4.1874	33.44	33.29	33.60	32.50	33.44	3,899	32.798	0.95%
2007-04-23	0	4.230	4.210	4.300	4.200	4.230	24,000	101,020	4.2092	33.13	32.97	33.68	32.90	33.13	3,064	32.968	-1.17%
2007-04-20	0	4.280	4.280	4.400	-	-	0	0	-	33.52	33.52	34.46	-	-	0	-	0.71%
2007-04-19	0	4.250	4.150	4.300	4.150	4.250	22,900	95,250	4.1594	33.29	32.50	33.68	32.50	33.29	2,924	32.578	2.66%
2007-04-18	0	4.140	4.140	4.390	4.140	4.140	12,810	52,969	4.1350	32.43	32.43	34.38	32.43	32.43	1,635	32.387	-1.43%
2007-04-17	0	4.200	4.060	4.400	-	-	0	0	-	32.90	31.80	34.46	-	-	0	-	0.00%
2007-04-16	0	4.200	4.200	4.400	4.100	4.300	5,600	23,276	4.1564	32.90	32.90	34.46	32.11	33.68	715	32.555	0.00%
2007-04-13	0	4.200	4.100	4.300	4.100	4.280	118,200	491,480	4.1580	32.90	32.11	33.68	32.11	33.52	15,091	32.568	-2.33%
2007-04-12	0	4.300	4.000	4.300	-	-	0	0	-	33.68	31.33	33.68	-	-	0	-	-2.27%
2007-04-11	0	4.400	4.200	4.600	-	-	1,000	4,100	4.1000	34.46	32.90	36.03	-	-	128	32.113	0.00%
2007-04-10	0	4.400	4.200	4.600	4.100	4.400	8,000	33,600	4.2000	34.46	32.90	36.03	32.11	34.46	1,021	32.896	10.28%
2007-04-04	0	3.990	3.900	-	3.990	4.000	22,260	88,891	3.9933	31.25	30.55	-	31.25	31.33	2,842	31.277	-0.25%
2007-04-03	0	4.000	3.890	4.100	-	-	1,000	3,820	3.8200	31.33	30.47	32.11	-	-	128	29.920	0.00%
2007-04-02	0	4.000	4.000	4.200	4.000	4.000	6,000	24,000	4.0000	31.33	31.33	32.90	31.33	31.33	766	31.330	0.00%
2007-03-30	0	4.000	3.810	4.000	-	-	0	0	-	31.33	29.84	31.33	-	-	0	-	0.00%
2007-03-29	0	4.000	3.900	4.000	4.000	4.000	4,100	16,383	3.9959	31.33	30.55	31.33	31.33	31.33	523	31.297	0.25%
2007-03-28	0	3.990	3.800	4.000	3.810	3.990	11,000	43,160	3.9236	31.25	29.76	31.33	29.84	31.25	1,404	30.732	0.00%
2007-03-27	0	3.990	3.820	3.990	3.970	3.990	16,500	65,510	3.9703	31.25	29.92	31.25	31.09	31.25	2,107	31.097	2.05%
2007-03-26	0	3.910	3.800	4.100	3.910	3.940	10,000	39,220	3.9220	30.62	29.76	32.11	30.62	30.86	1,277	30.719	-0.76%
2007-03-23	0	3.940	3.930	4.000	3.940	3.950	4,085	16,110	3.9437	30.86	30.78	31.33	30.86	30.94	522	30.889	1.03%
2007-03-22	0	3.900	3.900	4.050	-	-	0	0	-	30.55	30.55	31.72	-	-	0	-	0.00%
2007-03-21	0	3.900	3.880	4.050	-	-	600	2,280	3.8000	30.55	30.39	31.72	-	-	77	29.763	0.00%
2007-03-20	0	3.900	3.880	4.050	-	-	200	760	3.8000	30.55	30.39	31.72	-	-	26	29.763	0.00%
2007-03-19	0	3.900	3.880	4.050	-	-	400	1,520	3.8000	30.55	30.39	31.72	-	-	51	29.763	0.00%
2007-03-16	0	3.900	3.890	4.000	-	-	1,700	6,460	3.8000	30.55	30.47	31.33	-	-	217	29.763	0.00%
2007-03-15	0	3.900	3.900	4.000	3.900	4.150	23,500	93,560	3.9813	30.55	30.55	31.33	30.55	32.50	3,000	31.183	-1.27%
2007-03-14	0	3.950	3.800	4.100	-	-	0	0	-	30.94	29.76	32.11	-	-	0	-	0.00%
2007-03-13	0	3.950	3.950	-	3.950	3.950	3,000	11,750	3.9167	30.94	30.94	-	30.94	30.94	383	30.677	-1.25%
2007-03-12	0	4.000	4.000	4.200	-	-	1,500	5,850	3.9000	31.33	31.33	32.90	-	-	192	30.547	0.00%
2007-03-09	0	4.000	3.950	4.200	4.100	4.100	4,000	16,400	4.1000	31.33	30.94	32.90	32.11	32.11	511	32.113	0.00%
2007-03-08	0	4.000	3.960	4.000	4.000	4.050	10,000	40,280	4.0280	31.33	31.02	31.33	31.33	31.72	1,277	31.549	-0.25%
2007-03-07	0	4.010	3.950	4.010	4.020	4.020	10,000	40,200	4.0200	31.41	30.94	31.41	31.49	31.49	1,277	31.487	-0.25%
2007-03-06	0	4.020	4.000	4.090	3.990	4.020	16,500	65,960	3.9976	31.49	31.33	32.03	31.25	31.49	2,107	31.311	3.61%
2007-03-05	0	3.880	3.050	3.880	3.880	3.900	6,000	23,340	3.8900	30.39	23.89	30.39	30.39	30.55	766	30.468	-2.51%
2007-03-02	0	3.980	3.980	4.150	3.960	3.990	10,000	39,720	3.9720	31.17	31.17	32.50	31.02	31.25	1,277	31.111	-1.73%
2007-03-01	0	4.050	3.000	4.200	-	-	0	0	-	31.72	23.50	32.90	-	-	0	-	0.00%
2007-02-28	0	4.050	-	4.050	-	-	0	0	-	31.72	-	31.72	-	-	0	-	-1.22%
2007-02-27	0	4.100	4.000	4.200	4.000	4.100	4,000	16,200	4.0500	32.11	31.33	32.90	31.33	32.11	511	31.722	2.50%
2007-02-26	0	4.000	4.000	4.100	-	-	0	0	-	31.33	31.33	32.11	-	-	0	-	0.00%
2007-02-23	0	4.000	4.000	4.400	4.000	4.000	3,300	13,096	3.9685	31.33	31.33	34.46	31.33	31.33	421	31.083	-3.61%
2007-02-22	0	4.150	4.000	4.300	4.100	4.150	8,000	32,900	4.1125	32.50	31.33	33.68	32.11	32.50	1,021	32.211	3.75%
2007-02-21	0	4.000	4.000	4.200	4.000	4.000	2,000	8,000	4.0000	31.33	31.33	32.90	31.33	31.33	255	31.330	-1.23%
2007-02-16	0	4.050	3.980	4.050	-	-	0	0	-	31.72	31.17	31.72	-	-	0	-	-0.98%
2007-02-15	0	4.090	3.980	4.120	-	-	0	0	-	32.03	31.17	32.27	-	-	0	-	0.00%
2007-02-14	0	4.090	3.970	4.100	3.980	4.090	12,870	51,746	4.0207	32.03	31.09	32.11	31.17	32.03	1,643	31.492	2.51%
2007-02-13	0	3.990	3.990	4.050	3.980	3.990	12,300	49,033	3.9864	31.25	31.25	31.72	31.17	31.25	1,570	31.224	0.25%
2007-02-12	0	3.980	3.980	4.100	3.980	3.990	4,300	17,125	3.9826	31.17	31.17	32.11	31.17	31.25	549	31.193	-0.50%
2007-02-09	0	4.000	4.000	4.150	4.000	4.000	2,100	8,390	3.9952	31.33	31.33	32.50	31.33	31.33	268	31.293	-1.48%
2007-02-08	0	4.060	3.990	4.200	-	-	0	0	-	31.80	31.25	32.90	-	-	0	-	0.00%
2007-02-07	0	4.060	4.000	4.200	-	-	0	0	-	31.80	31.33	32.90	-	-	0	-	0.00%
2007-02-06	0	4.060	4.020	4.500	-	-	0	0	-	31.80	31.49	35.25	-	-	0	-	0.00%
2007-02-05	0	4.060	3.980	4.300	-	-	0	0	-	31.80	31.17	33.68	-	-	0	-	0.00%
2007-02-02	0	4.060	4.000	4.200	-	-	0	0	-	31.80	31.33	32.90	-	-	0	-	0.00%
2007-02-01	0	4.060	4.000	4.200	-	-	600	2,370	3.9500	31.80	31.33	32.90	-	-	77	30.938	0.00%
2007-01-31	0	4.060	4.000	4.280	4.060	4.060	10,000	40,600	4.0600	31.80	31.33	33.52	31.80	31.80	1,277	31.800	0.00%
2007-01-30	0	4.060	4.000	4.200	-	-	0	0	-	31.80	31.33	32.90	-	-	0	-	0.00%
2007-01-29	0	4.060	4.000	4.200	4.040	4.060	11,000	44,400	4.0364	31.80	31.33	32.90	31.64	31.80	1,404	31.615	0.50%
2007-01-26	0	4.040	4.000	4.040	4.040	4.040	7,000	28,160	4.0229	31.64	31.33	31.64	31.64	31.64	894	31.509	1.00%
2007-01-25	0	4.000	3.990	4.200	4.000	4.000	2,500	9,965	3.9860	31.33	31.25	32.90	31.33	31.33	319	31.220	0.25%
2007-01-24	0	3.990	3.980	4.200	3.990	4.000	6,600	26,194	3.9688	31.25	31.17	32.90	31.25	31.33	843	31.085	-0.50%
2007-01-23	0	4.010	4.010	4.300	4.000	4.000	2,606	10,363	3.9766	31.41	31.41	33.68	31.33	31.33	333	31.147	-5.20%
2007-01-22	0	4.230	4.010	4.300	-	-	260	1,014	3.9000	33.13	31.41	33.68	-	-	33	30.547	0.00%
2007-01-19	0	4.230	4.000	4.400	-	-	0	0	-	33.13	31.33	34.46	-	-	0	-	0.00%
2007-01-18	0	4.230	4.000	4.300	-	-	1,450	5,728	3.9503	33.13	31.33	33.68	-	-	185	30.941	0.00%
2007-01-17	0	4.230	3.990	4.380	4.210	4.230	32,000	135,180	4.2244	33.13	31.25	34.31	32.97	33.13	4,086	33.087	0.48%
2007-01-16	0	4.210	3.990	4.300	4.200	4.210	30,000	126,280	4.2093	32.97	31.25	33.68	32.90	32.97	3,830	32.970	0.48%
2007-01-15	0	4.190	3.980	-	3.990	4.190	33,400	136,420	4.0844	32.82	31.17	-	31.25	32.82	4,264	31.991	0.24%
2007-01-12	0	4.180	3.970	-	4.140	4.180	14,920	60,783	4.0739	32.74	31.09	-	32.43	32.74	1,905	31.909	5.03%
2007-01-11	0	3.980	3.980	4.310	3.980	4.300	20,600	83,094	4.0337	31.17	31.17	33.76	31.17	33.68	2,630	31.594	-0.25%
2007-01-10	0	3.990	3.980	4.100	3.990	3.990	6,320	25,194	3.9864	31.25	31.17	32.11	31.25	31.25	807	31.223	-0.50%
2007-01-09	0	4.010	4.000	4.020	4.000	4.010	8,671	34,663	3.9976	31.41	31.33	31.49	31.33	31.41	1,107	31.311	-2.20%
2007-01-08	0	4.100	4.020	4.100	-	-	400	1,560	3.9000	32.11	31.49	32.11	-	-	51	30.547	-2.38%
2007-01-05	0	4.200	4.030	4.200	4.040	4.200	6,400	25,150	3.9297	32.90	31.56	32.90	31.64	32.90	817	30.779	-2.33%
2007-01-04	0	4.300	-	4.300	-	-	0	0	-	33.68	-	33.68	-	-	0	-	-2.71%
2007-01-03	0	4.420	4.150	4.440	-	-	0	0	-	34.62	32.50	34.78	-	-	0	-	0.00%
2007-01-02	0	4.420	4.140	-	-	-	0	0	-	34.62	32.43	-	-	-	0	-	0.00%
2006-12-29	0	4.420	4.420	4.430	4.400	4.400	3,400	14,540	4.2765	34.62	34.62	34.70	34.46	34.46	434	33.495	0.23%
2006-12-28	0	4.410	4.000	-	4.000	4.410	27,600	116,410	4.2178	34.54	31.33	-	31.33	34.54	3,524	33.035	-1.78%
2006-12-27	0	4.490	4.150	4.500	4.450	4.490	18,500	82,425	4.4554	35.17	32.50	35.25	34.85	35.17	2,362	34.897	2.05%
2006-12-22	0	4.400	4.000	4.400	4.250	4.400	6,600	28,170	4.2682	34.46	31.33	34.46	33.29	34.46	843	33.430	-2.22%
2006-12-21	0	4.500	4.150	4.500	4.500	4.510	8,900	38,812	4.3609	35.25	32.50	35.25	35.25	35.32	1,136	34.157	3.69%
2006-12-20	0	4.340	4.020	4.340	4.300	4.340	13,900	59,270	4.2640	33.99	31.49	33.99	33.68	33.99	1,775	33.398	5.34%
2006-12-19	0	4.120	4.120	4.350	4.000	4.330	8,370	34,382	4.1078	32.27	32.27	34.07	31.33	33.91	1,069	32.174	-3.96%
2006-12-18	0	4.290	4.200	4.540	4.290	4.300	5,400	22,920	4.2444	33.60	32.90	35.56	33.60	33.68	689	33.245	-2.50%
2006-12-15	0	4.400	3.500	4.400	-	-	0	0	-	34.46	27.41	34.46	-	-	0	-	-3.30%
2006-12-14	0	4.550	-	4.600	4.500	4.550	8,200	37,000	4.5122	35.64	-	36.03	35.25	35.64	1,047	35.342	1.11%
2006-12-13	0	0.900	0.850	0.900	-	-	0	0	-	35.25	33.29	35.25	-	-	0	-	-2.17%
2006-12-12	0	0.920	0.820	0.920	0.840	0.920	29,000	24,800	0.8552	36.03	32.11	36.03	32.90	36.03	741	33.491	3.37%
2006-12-11	0	0.890	0.830	0.890	0.880	0.890	22,000	19,260	0.8755	34.85	32.50	34.85	34.46	34.85	562	34.285	0.00%
2006-12-08	0	0.890	0.850	0.920	0.820	0.890	25,000	21,000	0.8400	34.85	33.29	36.03	32.11	34.85	638	32.896	2.30%
2006-12-07	0	0.870	0.830	0.870	-	-	1,700	1,343	0.7900	34.07	32.50	34.07	-	-	43	30.938	-1.14%
2006-12-06	0	0.880	0.860	0.880	0.870	0.900	50,100	43,682	0.8719	34.46	33.68	34.46	34.07	35.25	1,279	34.146	0.00%
2006-12-05	0	0.880	0.890	-	0.820	0.870	193,750	164,453	0.8488	34.46	34.85	-	32.11	34.07	4,947	33.241	7.32%
2006-12-04	0	0.820	0.810	0.840	0.820	0.850	61,900	51,101	0.8255	32.11	31.72	32.90	32.11	33.29	1,581	32.330	-2.38%
2006-12-01	0	0.840	0.800	0.840	0.830	0.840	20,000	16,700	0.8350	32.90	31.33	32.90	32.50	32.90	511	32.701	2.44%
2006-11-30	0	0.820	0.820	0.850	0.800	0.870	42,200	35,094	0.8316	32.11	32.11	33.29	31.33	34.07	1,078	32.568	-2.38%
2006-11-29	0	0.840	0.810	0.850	0.840	0.840	11,500	9,570	0.8322	32.90	31.72	33.29	32.90	32.90	294	32.590	1.20%
2006-11-28	0	0.830	0.800	0.850	0.820	0.840	80,000	65,700	0.8213	32.50	31.33	33.29	32.11	32.90	2,043	32.162	1.22%
2006-11-27	0	0.820	0.810	0.830	0.820	0.860	76,900	64,743	0.8419	32.11	31.72	32.50	32.11	33.68	1,964	32.971	-4.65%
2006-11-24	0	0.860	0.830	0.860	0.870	0.880	40,600	35,486	0.8740	33.68	32.50	33.68	34.07	34.46	1,037	34.229	0.00%
2006-11-23	0	0.860	0.860	0.890	0.840	0.880	47,500	40,500	0.8526	33.68	33.68	34.85	32.90	34.46	1,213	33.391	0.00%
2006-11-22	0	0.860	0.840	0.870	0.830	0.860	62,500	52,400	0.8384	33.68	32.90	34.07	32.50	33.68	1,596	32.834	-1.15%
2006-11-21	0	0.870	0.820	0.890	0.820	0.870	50,190	41,799	0.8328	34.07	32.11	34.85	32.11	34.07	1,282	32.615	2.35%
2006-11-20	0	0.850	0.800	0.860	0.800	0.850	163,500	133,180	0.8146	33.29	31.33	33.68	31.33	33.29	4,175	31.900	2.41%
2006-11-17	0	0.830	0.790	0.840	0.800	0.830	20,000	16,300	0.8150	32.50	30.94	32.90	31.33	32.50	511	31.917	3.75%
2006-11-16	0	0.800	0.820	0.830	0.800	0.800	20,000	16,000	0.8000	31.33	32.11	32.50	31.33	31.33	511	31.330	-1.23%
2006-11-15	0	0.810	0.800	0.810	0.800	0.860	75,000	61,700	0.8227	31.72	31.33	31.72	31.33	33.68	1,915	32.218	0.00%
2006-11-14	0	0.810	0.800	0.840	0.810	0.850	31,800	26,404	0.8303	31.72	31.33	32.90	31.72	33.29	812	32.517	-2.41%
2006-11-13	0	0.830	0.820	0.840	0.830	0.840	20,000	16,700	0.8350	32.50	32.11	32.90	32.50	32.90	511	32.701	1.22%
2006-11-10	0	0.820	0.790	0.820	0.850	0.850	12,000	10,020	0.8350	32.11	30.94	32.11	33.29	33.29	306	32.701	2.50%
2006-11-09	0	0.800	0.800	0.810	-	-	2,000	1,540	0.7700	31.33	31.33	31.72	-	-	51	30.155	0.00%
2006-11-08	0	0.800	0.790	0.820	0.800	0.830	20,000	16,300	0.8150	31.33	30.94	32.11	31.33	32.50	511	31.917	-1.23%
2006-11-07	0	0.810	0.800	0.840	0.810	0.840	75,200	61,254	0.8145	31.72	31.33	32.90	31.72	32.90	1,920	31.900	-2.41%
2006-11-06	0	0.830	0.780	0.850	0.830	0.830	82,500	68,300	0.8279	32.50	30.55	33.29	32.50	32.50	2,107	32.422	3.75%
2006-11-03	0	0.800	0.800	0.850	-	-	5,000	3,750	0.7500	31.33	31.33	33.29	-	-	128	29.372	0.00%
2006-11-02	0	0.800	0.800	0.820	0.800	0.800	26,000	20,620	0.7931	31.33	31.33	32.11	31.33	31.33	664	31.059	-3.61%
2006-11-01	0	0.830	0.810	0.830	0.810	0.840	100,000	82,900	0.8290	32.50	31.72	32.50	31.72	32.90	2,553	32.466	1.22%
2006-10-31	0	0.820	0.790	0.850	0.780	0.820	110,000	88,700	0.8064	32.11	30.94	33.29	30.55	32.11	2,809	31.579	-1.20%
2006-10-27	0	0.830	0.820	0.850	0.830	0.830	18,500	14,930	0.8070	32.50	32.11	33.29	32.50	32.50	472	31.605	-1.19%
2006-10-26	0	0.840	0.830	0.860	0.840	0.850	35,000	28,900	0.8257	32.90	32.50	33.68	32.90	33.29	894	32.337	0.00%
2006-10-25	0	0.840	0.840	0.860	0.800	0.820	52,500	42,025	0.8005	32.90	32.90	33.68	31.33	32.11	1,341	31.349	0.00%
2006-10-24	0	0.840	0.810	0.870	0.840	0.880	33,500	28,630	0.8546	32.90	31.72	34.07	32.90	34.46	855	33.469	-2.33%
2006-10-23	0	0.860	0.800	0.870	-	-	1,500	1,155	0.7700	33.68	31.33	34.07	-	-	38	30.155	0.00%
2006-10-20	0	0.860	0.830	0.890	0.830	0.860	110,500	93,400	0.8452	33.68	32.50	34.85	32.50	33.68	2,822	33.102	6.17%
2006-10-19	0	0.810	0.810	0.840	0.810	0.830	41,500	34,185	0.8237	31.72	31.72	32.90	31.72	32.50	1,060	32.259	-3.57%
2006-10-18	0	0.840	0.820	0.850	0.810	0.840	75,262	61,239	0.8137	32.90	32.11	33.29	31.72	32.90	1,922	31.866	-1.18%
2006-10-17	0	0.850	0.820	0.850	0.820	0.850	111,500	94,285	0.8456	33.29	32.11	33.29	32.11	33.29	2,847	33.116	-2.30%
2006-10-16	0	0.870	0.830	0.890	0.870	0.870	10,000	8,700	0.8700	34.07	32.50	34.85	34.07	34.07	255	34.071	2.35%
2006-10-13	0	0.850	0.830	0.890	0.820	0.850	46,750	38,988	0.8340	33.29	32.50	34.85	32.11	33.29	1,194	32.660	1.19%
2006-10-12	0	0.840	0.820	0.850	0.830	0.840	50,400	42,004	0.8334	32.90	32.11	33.29	32.50	32.90	1,287	32.638	1.20%
2006-10-11	0	0.830	0.830	0.850	0.810	0.850	125,000	103,300	0.8264	32.50	32.50	33.29	31.72	33.29	3,192	32.364	-2.35%
2006-10-10	0	0.850	0.830	0.860	0.830	0.850	128,750	107,945	0.8384	33.29	32.50	33.68	32.50	33.29	3,288	32.834	6.25%
2006-10-09	0	0.800	0.800	0.820	0.800	0.800	45,000	35,850	0.7967	31.33	31.33	32.11	31.33	31.33	1,149	31.199	-3.61%
2006-10-06	0	0.830	0.820	0.850	0.830	0.830	13,500	11,100	0.8222	32.50	32.11	33.29	32.50	32.50	345	32.200	-1.19%
2006-10-05	0	0.840	0.820	0.900	0.820	0.840	37,500	30,475	0.8127	32.90	32.11	35.25	32.11	32.90	958	31.826	2.44%
2006-10-04	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	32.11	32.11	32.90	32.11	32.11	1,532	32.113	0.00%
2006-10-03	0	0.820	0.790	0.840	-	-	0	0	-	32.11	30.94	32.90	-	-	0	-	0.00%
2006-09-29	0	0.820	0.780	0.830	0.800	0.820	42,500	34,500	0.8118	32.11	30.55	32.50	31.33	32.11	1,085	31.791	0.00%
2006-09-28	0	0.820	0.790	0.840	-	-	2,500	1,900	0.7600	32.11	30.94	32.90	-	-	64	29.763	0.00%
2006-09-27	0	0.820	0.780	0.820	-	-	0	0	-	32.11	30.55	32.11	-	-	0	-	-1.20%
2006-09-26	0	0.830	0.770	0.840	0.830	0.830	13,000	10,490	0.8069	32.50	30.16	32.90	32.50	32.50	332	31.601	-1.19%
2006-09-25	0	0.840	0.780	0.850	0.760	0.840	50,000	40,300	0.8060	32.90	30.55	33.29	29.76	32.90	1,277	31.565	2.44%
2006-09-22	0	0.820	0.800	0.820	-	-	0	0	-	32.11	31.33	32.11	-	-	0	-	0.00%
2006-09-21	0	0.820	0.810	0.820	0.820	0.820	10,000	8,200	0.8200	32.11	31.72	32.11	32.11	32.11	255	32.113	2.50%
2006-09-20	0	0.800	0.790	0.840	0.800	0.800	18,750	14,563	0.7767	31.33	30.94	32.90	31.33	31.33	479	30.417	0.00%
2006-09-19	0	0.800	0.800	0.830	0.780	0.830	35,000	27,550	0.7871	31.33	31.33	32.50	30.55	32.50	894	30.826	0.00%
2006-09-18	0	0.800	0.770	0.820	-	-	0	0	-	31.33	30.16	32.11	-	-	0	-	0.00%
2006-09-15	0	0.800	0.770	0.840	0.800	0.800	10,000	8,000	0.8000	31.33	30.16	32.90	31.33	31.33	255	31.330	2.56%
2006-09-14	0	0.780	0.770	0.820	0.780	0.780	15,000	11,550	0.7700	30.55	30.16	32.11	30.55	30.55	383	30.155	-4.88%
2006-09-13	0	0.820	0.780	0.850	-	-	48,625	39,441	0.8111	32.11	30.55	33.29	-	-	1,242	31.766	0.00%
2006-09-12	0	0.820	0.780	0.830	0.820	0.820	10,000	8,200	0.8200	32.11	30.55	32.50	32.11	32.11	255	32.113	1.23%
2006-09-11	0	0.810	0.790	0.810	-	-	0	0	-	31.72	30.94	31.72	-	-	0	-	0.00%
2006-09-08	0	0.810	0.770	0.850	0.780	0.810	31,085	24,657	0.7932	31.72	30.16	33.29	30.55	31.72	794	31.064	1.25%
2006-09-07	0	0.800	0.790	0.800	-	-	0	0	-	31.33	30.94	31.33	-	-	0	-	0.00%
2006-09-06	0	0.800	0.800	0.820	0.800	0.800	18,000	14,240	0.7911	31.33	31.33	32.11	31.33	31.33	460	30.982	-3.61%
2006-09-05	0	0.830	0.800	0.830	0.830	0.840	25,000	20,600	0.8240	32.50	31.33	32.50	32.50	32.90	638	32.270	0.00%
2006-09-04	0	0.830	0.810	0.840	-	-	4,450	3,427	0.7701	32.50	31.72	32.90	-	-	114	30.159	0.00%
2006-09-01	0	0.830	0.820	0.830	0.830	0.840	81,500	67,485	0.8280	32.50	32.11	32.50	32.50	32.90	2,081	32.428	1.22%
2006-08-31	0	0.820	0.810	0.820	0.820	0.820	100,250	82,193	0.8199	32.11	31.72	32.11	32.11	32.11	2,560	32.108	1.23%
2006-08-30	0	0.810	0.790	0.840	0.790	0.820	115,000	92,550	0.8048	31.72	30.94	32.90	30.94	32.11	2,936	31.517	-3.57%
2006-08-29	0	0.840	0.820	0.840	-	-	0	0	-	32.90	32.11	32.90	-	-	0	-	0.00%
2006-08-28	0	0.840	0.830	0.840	0.840	0.840	20,000	16,800	0.8400	32.90	32.50	32.90	32.90	32.90	511	32.896	-1.18%
2006-08-25	0	0.850	0.830	0.850	0.840	0.850	61,500	51,800	0.8423	33.29	32.50	33.29	32.90	33.29	1,570	32.986	2.41%
2006-08-24	0	0.830	0.800	0.830	0.810	0.830	90,000	73,600	0.8178	32.50	31.33	32.50	31.72	32.50	2,298	32.026	-1.19%
2006-08-23	0	0.840	0.820	0.840	0.840	0.850	20,000	16,900	0.8450	32.90	32.11	32.90	32.90	33.29	511	33.092	0.00%
2006-08-22	0	0.840	0.820	0.840	0.830	0.840	21,500	17,885	0.8319	32.90	32.11	32.90	32.50	32.90	549	32.578	2.44%
2006-08-21	0	0.820	0.820	0.840	0.820	0.830	30,500	25,105	0.8231	32.11	32.11	32.90	32.11	32.50	779	32.235	-2.38%
2006-08-18	0	0.840	0.820	0.840	0.820	0.840	60,000	50,100	0.8350	32.90	32.11	32.90	32.11	32.90	1,532	32.701	1.20%
2006-08-17	0	0.830	0.820	0.850	-	-	0	0	-	32.50	32.11	33.29	-	-	0	-	0.00%
2006-08-16	0	0.830	0.820	0.840	0.830	0.840	45,000	37,300	0.8289	32.50	32.11	32.90	32.50	32.90	1,149	32.461	-2.35%
2006-08-15	0	0.850	0.810	0.860	0.820	0.850	140,000	117,000	0.8357	33.29	31.72	33.68	32.11	33.29	3,575	32.729	3.66%
2006-08-14	0	0.820	0.810	0.830	0.820	0.870	200,000	166,200	0.8310	32.11	31.72	32.50	32.11	34.07	5,107	32.544	-3.53%
2006-08-11	0	0.850	0.790	0.890	0.800	0.850	250,000	207,200	0.8288	33.29	30.94	34.85	31.33	33.29	6,384	32.458	-4.49%
2006-08-10	0	0.890	0.840	0.890	-	-	0	0	-	34.85	32.90	34.85	-	-	0	-	0.00%
2006-08-09	0	0.890	0.840	0.890	-	-	2,000	1,600	0.8000	34.85	32.90	34.85	-	-	51	31.330	-1.11%
2006-08-08	0	0.900	0.840	0.910	0.850	0.900	105,000	91,625	0.8726	35.25	32.90	35.64	33.29	35.25	2,681	34.174	2.27%
2006-08-07	0	0.880	0.830	0.880	0.840	0.880	30,000	25,900	0.8633	34.46	32.50	34.46	32.90	34.46	766	33.810	3.53%
2006-08-04	0	0.850	0.840	0.850	0.850	0.870	52,500	44,600	0.8495	33.29	32.90	33.29	33.29	34.07	1,341	33.269	0.00%
2006-08-03	0	0.850	0.840	0.850	0.850	0.860	20,000	17,100	0.8550	33.29	32.90	33.29	33.29	33.68	511	33.484	-1.16%
2006-08-02	0	0.860	0.850	0.880	0.860	0.860	10,000	8,600	0.8600	33.68	33.29	34.46	33.68	33.68	255	33.680	-2.27%
2006-08-01	0	0.880	0.860	0.900	-	-	0	0	-	34.46	33.68	35.25	-	-	0	-	0.00%
2006-07-31	0	0.880	0.840	0.900	0.870	0.880	25,500	21,895	0.8586	34.46	32.90	35.25	34.07	34.46	651	33.626	2.33%
2006-07-28	0	0.860	0.830	0.880	-	-	2,010	1,608	0.8000	33.68	32.50	34.46	-	-	51	31.330	0.00%
2006-07-27	0	0.860	0.830	0.890	0.860	0.860	14,500	12,200	0.8414	33.68	32.50	34.85	33.68	33.68	370	32.950	3.61%
2006-07-26	0	0.830	0.830	0.870	0.830	0.830	10,000	8,300	0.8300	32.50	32.50	34.07	32.50	32.50	255	32.505	-4.60%
2006-07-25	0	0.870	0.830	0.870	0.870	0.870	12,000	10,320	0.8600	34.07	32.50	34.07	34.07	34.07	306	33.680	3.57%
2006-07-24	0	0.840	0.840	0.870	0.840	0.840	17,000	14,070	0.8276	32.90	32.90	34.07	32.90	32.90	434	32.413	-3.45%
2006-07-21	0	0.870	0.830	0.890	0.860	0.870	80,000	69,400	0.8675	34.07	32.50	34.85	33.68	34.07	2,043	33.973	2.35%
2006-07-20	0	0.850	0.830	0.890	0.850	0.860	46,000	39,000	0.8478	33.29	32.50	34.85	33.29	33.68	1,175	33.203	0.00%
2006-07-19	0	0.850	0.850	0.860	-	-	7,500	6,075	0.8100	33.29	33.29	33.68	-	-	192	31.722	0.00%
2006-07-18	0	0.850	0.830	0.860	0.840	0.850	100,000	84,700	0.8470	33.29	32.50	33.68	32.90	33.29	2,553	33.171	0.00%
2006-07-17	0	0.850	0.850	0.860	0.850	0.850	15,000	12,600	0.8400	33.29	33.29	33.68	33.29	33.29	383	32.896	1.19%
2006-07-14	0	0.840	0.840	0.880	0.840	0.870	64,800	54,940	0.8478	32.90	32.90	34.46	32.90	34.07	1,655	33.203	-1.18%
2006-07-13	0	0.850	0.840	0.900	0.850	0.850	10,000	8,500	0.8500	33.29	32.90	35.25	33.29	33.29	255	33.288	-3.41%
2006-07-12	0	0.880	0.850	0.880	-	-	0	0	-	34.46	33.29	34.46	-	-	0	-	-1.12%
2006-07-11	0	0.890	0.850	0.910	-	-	0	0	-	34.85	33.29	35.64	-	-	0	-	0.00%
2006-07-10	0	0.890	0.850	0.900	-	-	0	0	-	34.85	33.29	35.25	-	-	0	-	0.00%
2006-07-07	0	0.890	0.860	0.890	-	-	0	0	-	34.85	33.68	34.85	-	-	0	-	-1.11%
2006-07-06	0	0.900	0.860	0.900	-	-	2,024	1,640	0.8103	35.25	33.68	35.25	-	-	52	31.732	0.00%
2006-07-05	0	0.900	0.860	0.910	0.900	0.900	10,000	9,000	0.9000	35.25	33.68	35.64	35.25	35.25	255	35.246	-1.10%
2006-07-04	0	0.910	0.850	0.910	-	-	1,000	820	0.8200	35.64	33.29	35.64	-	-	26	32.113	0.00%
2006-07-03	0	0.910	0.870	0.920	-	-	5,000	4,150	0.8300	35.64	34.07	36.03	-	-	128	32.505	0.00%
2006-06-30	0	0.910	0.870	0.910	0.870	0.910	110,000	98,200	0.8927	35.64	34.07	35.64	34.07	35.64	2,809	34.961	3.41%
2006-06-29	0	0.880	0.860	0.890	0.880	0.890	20,000	17,700	0.8850	34.46	33.68	34.85	34.46	34.85	511	34.659	1.15%
2006-06-28	0	0.870	0.820	0.890	0.870	0.870	10,000	8,700	0.8700	34.07	32.11	34.85	34.07	34.07	255	34.071	-2.25%
2006-06-27	0	0.890	0.840	0.890	0.870	0.890	42,000	36,600	0.8714	34.85	32.90	34.85	34.07	34.85	1,072	34.127	3.49%
2006-06-26	0	0.860	0.820	0.880	0.820	0.860	120,000	102,000	0.8500	33.68	32.11	34.46	32.11	33.68	3,064	33.288	1.18%
2006-06-23	0	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	33.29	32.90	33.29	33.29	33.29	2,553	33.288	-2.30%
2006-06-22	0	0.870	0.850	0.870	0.850	0.870	402,740	344,644	0.8557	34.07	33.29	34.07	33.29	34.07	10,284	33.513	3.57%
2006-06-21	0	0.840	0.820	0.840	0.830	0.880	201,701	170,761	0.8466	32.90	32.11	32.90	32.50	34.46	5,150	33.155	-1.18%
2006-06-20	0	0.850	0.830	0.850	0.850	0.850	100,000	85,000	0.8500	33.29	32.50	33.29	33.29	33.29	2,553	33.288	0.00%
2006-06-19	0	0.850	0.830	0.870	0.840	0.870	200,000	169,900	0.8495	33.29	32.50	34.07	32.90	34.07	5,107	33.268	1.19%
2006-06-16	0	0.840	0.820	0.840	0.820	0.840	119,000	99,200	0.8336	32.90	32.11	32.90	32.11	32.90	3,039	32.646	1.20%
2006-06-15	0	0.830	0.790	0.830	0.830	0.830	50,000	41,500	0.8300	32.50	30.94	32.50	32.50	32.50	1,277	32.505	0.00%
2006-06-14	0	0.830	0.800	0.830	0.830	0.830	50,000	41,500	0.8300	32.50	31.33	32.50	32.50	32.50	1,277	32.505	1.22%
2006-06-13	0	0.820	0.700	0.840	-	-	0	0	-	32.11	27.41	32.90	-	-	0	-	0.00%
2006-06-12	0	0.820	0.770	0.860	-	-	0	0	-	32.11	30.16	33.68	-	-	0	-	0.00%
2006-06-09	0	0.820	0.820	0.880	0.800	0.840	404,550	330,304	0.8165	32.11	32.11	34.46	31.33	32.90	10,330	31.975	0.00%
2006-06-08	0	0.820	0.800	0.880	0.800	0.850	1,025,000	850,100	0.8294	32.11	31.33	34.46	31.33	33.29	26,173	32.480	-3.53%
2006-06-07	0	0.850	0.850	0.900	0.830	0.850	200,000	168,100	0.8405	33.29	33.29	35.25	32.50	33.29	5,107	32.916	-3.41%
2006-06-06	0	0.880	0.870	0.900	0.870	0.890	460,000	404,500	0.8793	34.46	34.07	35.25	34.07	34.85	11,746	34.437	1.15%
2006-06-05	0	0.870	0.860	0.920	0.850	0.920	1,210,000	1,062,000	0.8777	34.07	33.68	36.03	33.29	36.03	30,897	34.372	-1.14%
2006-06-02	0	0.880	0.850	0.880	0.830	0.880	460,000	390,575	0.8491	34.46	33.29	34.46	32.50	34.46	11,746	33.252	2.33%
2006-06-01	0	0.860	0.840	0.860	0.820	0.860	481,500	401,800	0.8345	33.68	32.90	33.68	32.11	33.68	12,295	32.680	3.61%
2006-05-30	0	0.830	0.830	-	0.770	0.840	270,000	218,100	0.8078	32.50	32.50	-	30.16	32.90	6,894	31.635	3.75%
2006-05-29	0	0.800	0.770	0.800	0.730	0.800	369,750	280,075	0.7575	31.33	30.16	31.33	28.59	31.33	9,441	29.664	8.11%
2006-05-26	0	0.770	0.750	0.790	0.710	0.770	200,000	149,500	0.7475	28.98	28.23	29.73	26.72	28.98	5,314	28.133	8.45%
2006-05-25	0	0.710	0.700	0.740	0.710	0.710	27,500	19,225	0.6991	26.72	26.35	27.85	26.72	26.72	731	26.311	0.00%
2006-05-24	0	0.710	0.710	0.730	0.690	0.700	421,500	294,905	0.6997	26.72	26.72	27.47	25.97	26.35	11,199	26.333	1.43%
2006-05-23	0	0.700	0.700	0.740	0.700	0.740	2,600,000	1,827,700	0.7030	26.35	26.35	27.85	26.35	27.85	69,082	26.457	0.00%
2006-05-22	0	0.700	0.690	0.720	0.700	0.700	50,000	35,000	0.7000	26.35	25.97	27.10	26.35	26.35	1,328	26.346	-4.11%
2006-05-19	0	0.730	0.700	0.740	0.720	0.730	169,000	121,950	0.7216	27.47	26.35	27.85	27.10	27.47	4,490	27.158	2.82%
2006-05-18	0	0.710	0.680	0.720	-	-	0	0	-	26.72	25.59	27.10	-	-	0	-	0.00%
2006-05-17	0	0.710	0.710	0.750	0.700	0.730	309,000	219,630	0.7108	26.72	26.72	28.23	26.35	27.47	8,210	26.751	-1.39%
2006-05-16	0	0.720	0.700	0.740	0.700	0.720	162,500	114,875	0.7069	27.10	26.35	27.85	26.35	27.10	4,318	26.606	2.86%
2006-05-15	0	0.700	0.700	0.760	0.700	0.760	1,156,500	814,290	0.7041	26.35	26.35	28.60	26.35	28.60	30,728	26.500	-7.89%
2006-05-12	0	0.760	0.700	0.780	0.700	0.760	222,500	156,825	0.7048	28.60	26.35	29.36	26.35	28.60	5,912	26.527	0.00%
2006-05-11	0	0.760	0.730	0.780	0.760	0.760	46,000	34,600	0.7522	28.60	27.47	29.36	28.60	28.60	1,222	28.309	0.00%
2006-05-10	0	0.760	0.720	0.780	0.760	0.760	54,500	41,105	0.7542	28.60	27.10	29.36	28.60	28.60	1,448	28.386	8.57%
2006-05-09	0	0.700	0.700	0.750	0.700	0.700	350,800	245,512	0.6999	26.35	26.35	28.23	26.35	26.35	9,321	26.340	-6.67%
2006-05-08	0	0.750	0.700	0.760	0.700	0.750	1,364,250	955,175	0.7001	28.23	26.35	28.60	26.35	28.23	36,248	26.351	0.00%
2006-05-04	0	0.750	0.700	0.750	-	-	26,875	17,041	0.6341	28.23	26.35	28.23	-	-	714	23.865	-1.32%
2006-05-03	0	0.760	0.690	0.760	0.700	0.760	525,120	371,230	0.7069	28.60	25.97	28.60	26.35	28.60	13,952	26.607	10.14%
2006-05-02	0	0.690	0.690	0.710	0.660	0.750	3,307,528	2,252,368	0.6810	25.97	25.97	26.72	24.84	28.23	87,881	25.630	1.47%
2006-04-28	0	0.680	0.680	0.750	0.660	0.710	3,255,000	2,157,150	0.6627	25.59	25.59	28.23	24.84	26.72	86,485	24.942	1.49%
2006-04-27	0	0.670	0.670	0.680	0.650	0.680	451,950	301,974	0.6682	25.22	25.22	25.59	24.46	25.59	12,008	25.147	1.52%
2006-04-26	0	0.660	0.650	0.660	0.650	0.680	1,753,000	1,162,360	0.6631	24.84	24.46	24.84	24.46	25.59	46,577	24.956	10.00%
2006-04-25	0	0.600	0.600	0.680	-	-	0	0	-	22.58	22.58	25.59	-	-	0	-	0.00%
2006-04-24	0	0.600	0.550	0.680	-	-	7,500	3,975	0.5300	22.58	20.70	25.59	-	-	199	19.947	0.00%
2006-04-21	0	0.600	0.600	0.680	0.560	0.600	120,000	68,000	0.5667	22.58	22.58	25.59	21.08	22.58	3,188	21.327	5.26%
2006-04-20	0	0.570	0.550	0.570	-	-	11,500	5,980	0.5200	21.45	20.70	21.45	-	-	306	19.571	0.00%
2006-04-19	0	0.570	0.550	0.680	-	-	0	0	-	21.45	20.70	25.59	-	-	0	-	0.00%
2006-04-18	0	0.570	0.550	0.680	-	-	0	0	-	21.45	20.70	25.59	-	-	0	-	0.00%
2006-04-13	0	0.570	0.550	0.680	-	-	0	0	-	21.45	20.70	25.59	-	-	0	-	0.00%
2006-04-12	0	0.570	0.550	0.680	-	-	0	0	-	21.45	20.70	25.59	-	-	0	-	0.00%
2006-04-11	0	0.570	0.550	0.680	0.570	0.570	17,500	9,000	0.5143	21.45	20.70	25.59	21.45	21.45	465	19.356	-5.00%
2006-04-10	0	0.600	0.550	0.680	-	-	0	0	-	22.58	20.70	25.59	-	-	0	-	0.00%
2006-04-07	0	0.600	0.580	0.680	0.600	0.600	10,000	6,000	0.6000	22.58	21.83	25.59	22.58	22.58	266	22.582	9.09%
2006-04-06	0	0.550	0.550	-	-	-	7,500	3,375	0.4500	20.70	20.70	-	-	-	199	16.936	0.00%
2006-04-04	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	20.70	20.70	-	20.70	20.70	266	20.700	0.00%
2006-04-03	0	0.550	0.550	0.700	0.550	0.550	15,000	8,050	0.5367	20.70	20.70	26.35	20.70	20.70	399	20.198	-8.33%
2006-03-31	0	0.600	0.550	0.650	-	-	0	0	-	22.58	20.70	24.46	-	-	0	-	0.00%
2006-03-30	0	0.600	0.560	0.650	-	-	3,000	1,560	0.5200	22.58	21.08	24.46	-	-	80	19.571	0.00%
2006-03-29	0	0.600	0.550	0.650	0.600	0.600	20,000	12,000	0.6000	22.58	20.70	24.46	22.58	22.58	531	22.582	0.00%
2006-03-28	0	0.600	0.560	0.680	0.590	0.600	59,000	33,680	0.5708	22.58	21.08	25.59	22.21	22.58	1,568	21.485	0.00%
2006-03-27	0	0.600	0.580	0.680	0.580	0.600	26,500	15,445	0.5828	22.58	21.83	25.59	21.83	22.58	704	21.936	9.09%
2006-03-24	0	0.550	0.550	0.600	-	-	9,000	4,680	0.5200	20.70	20.70	22.58	-	-	239	19.571	0.00%
2006-03-23	0	0.550	0.550	-	0.550	0.550	13,000	7,060	0.5431	20.70	20.70	-	20.70	20.70	345	20.440	-5.17%
2006-03-22	0	0.580	0.550	0.600	0.580	0.580	32,500	18,700	0.5754	21.83	20.70	22.58	21.83	21.83	864	21.656	0.00%
2006-03-21	0	0.580	0.550	-	-	-	0	0	-	21.83	20.70	-	-	-	0	-	0.00%
2006-03-20	0	0.580	0.560	0.620	-	-	0	0	-	21.83	21.08	23.33	-	-	0	-	0.00%
2006-03-17	0	0.580	0.550	0.630	-	-	8,000	3,650	0.4563	21.83	20.70	23.71	-	-	213	17.172	0.00%
2006-03-16	0	0.580	0.550	0.700	-	-	2,500	1,275	0.5100	21.83	20.70	26.35	-	-	66	19.195	0.00%
2006-03-15	0	0.580	0.450	-	-	-	0	0	-	21.83	16.94	-	-	-	0	-	0.00%
2006-03-14	0	0.580	0.550	-	-	-	3,000	1,560	0.5200	21.83	20.70	-	-	-	80	19.571	0.00%
2006-03-13	0	0.580	0.580	-	0.580	0.580	10,000	5,800	0.5800	21.83	21.83	-	21.83	21.83	266	21.829	0.00%
2006-03-10	0	0.580	0.580	0.680	-	-	0	0	-	21.83	21.83	25.59	-	-	0	-	0.00%
2006-03-09	0	0.580	0.550	-	-	-	500	265	0.5300	21.83	20.70	-	-	-	13	19.947	0.00%
2006-03-08	0	0.580	0.550	-	-	-	0	0	-	21.83	20.70	-	-	-	0	-	0.00%
2006-03-07	0	0.580	0.580	-	0.580	0.580	10,000	5,800	0.5800	21.83	21.83	-	21.83	21.83	266	21.829	-7.94%
2006-03-06	0	0.630	0.570	0.640	-	-	500	240	0.4800	23.71	21.45	24.09	-	-	13	18.066	0.00%
2006-03-03	0	0.630	0.590	-	0.550	0.630	126,000	77,460	0.6148	23.71	22.21	-	20.70	23.71	3,348	23.138	14.55%
2006-03-02	0	0.550	0.550	0.630	-	-	2,000	1,020	0.5100	20.70	20.70	23.71	-	-	53	19.195	0.00%
2006-03-01	0	0.550	0.550	0.630	-	-	3,500	1,820	0.5200	20.70	20.70	23.71	-	-	93	19.571	0.00%
2006-02-28	0	0.550	0.550	0.630	-	-	5,000	2,600	0.5200	20.70	20.70	23.71	-	-	133	19.571	0.00%
2006-02-27	0	0.550	0.550	0.630	0.550	0.550	53,000	29,060	0.5483	20.70	20.70	23.71	20.70	20.70	1,408	20.636	0.00%
2006-02-24	0	0.550	0.550	0.620	-	-	0	0	-	20.70	20.70	23.33	-	-	0	-	0.00%
2006-02-23	0	0.550	0.550	-	-	-	0	0	-	20.70	20.70	-	-	-	0	-	0.00%
2006-02-22	0	0.550	0.550	0.600	0.530	0.530	12,500	6,400	0.5120	20.70	20.70	22.58	19.95	19.95	332	19.270	0.00%
2006-02-21	0	0.550	0.550	0.600	-	-	0	0	-	20.70	20.70	22.58	-	-	0	-	0.00%
2006-02-20	0	0.550	0.550	0.600	-	-	0	0	-	20.70	20.70	22.58	-	-	0	-	0.00%
2006-02-17	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	20.70	20.70	22.58	20.70	20.70	266	20.700	-1.79%
2006-02-16	0	0.560	0.560	0.630	-	-	2,000	1,030	0.5150	21.08	21.08	23.71	-	-	53	19.383	0.00%
2006-02-15	0	0.560	0.560	0.630	0.560	0.560	15,500	8,460	0.5458	21.08	21.08	23.71	21.08	21.08	412	20.542	0.00%
2006-02-14	0	0.560	0.560	0.630	-	-	1,000	520	0.5200	21.08	21.08	23.71	-	-	27	19.571	0.00%
2006-02-13	0	0.560	0.560	0.630	0.560	0.560	11,500	6,395	0.5561	21.08	21.08	23.71	21.08	21.08	306	20.929	0.00%
2006-02-10	0	0.560	0.560	0.630	-	-	13,000	6,760	0.5200	21.08	21.08	23.71	-	-	345	19.571	0.00%
2006-02-09	0	0.560	0.560	0.630	-	-	0	0	-	21.08	21.08	23.71	-	-	0	-	0.00%
2006-02-08	0	0.560	0.560	0.630	-	-	0	0	-	21.08	21.08	23.71	-	-	0	-	0.00%
2006-02-07	0	0.560	0.560	0.630	-	-	6,000	3,000	0.5000	21.08	21.08	23.71	-	-	159	18.818	0.00%
2006-02-06	0	0.560	0.560	0.620	0.560	0.560	27,750	15,308	0.5516	21.08	21.08	23.33	21.08	21.08	737	20.762	0.00%
2006-02-03	0	0.560	0.540	0.620	0.560	0.560	15,000	8,400	0.5600	21.08	20.32	23.33	21.08	21.08	399	21.076	0.00%
2006-02-02	0	0.560	0.540	0.620	-	-	4,000	2,040	0.5100	21.08	20.32	23.33	-	-	106	19.195	0.00%
2006-02-01	0	0.560	0.540	0.620	-	-	0	0	-	21.08	20.32	23.33	-	-	0	-	0.00%
2006-01-27	0	0.560	0.540	0.630	-	-	4,000	1,940	0.4850	21.08	20.32	23.71	-	-	106	18.254	0.00%
2006-01-26	0	0.560	0.560	0.630	-	-	0	0	-	21.08	21.08	23.71	-	-	0	-	3.70%
2006-01-25	0	0.540	0.540	0.630	0.540	0.540	41,300	21,904	0.5304	20.32	20.32	23.71	20.32	20.32	1,097	19.961	0.00%
2006-01-24	0	0.540	0.540	0.620	0.540	0.540	10,000	5,400	0.5400	20.32	20.32	23.33	20.32	20.32	266	20.324	0.00%
2006-01-23	0	0.540	0.540	0.630	-	-	12,000	6,000	0.5000	20.32	20.32	23.71	-	-	319	18.818	0.00%
2006-01-20	0	0.540	0.540	0.640	-	-	0	0	-	20.32	20.32	24.09	-	-	0	-	0.00%
2006-01-19	0	0.540	0.540	0.640	0.540	0.540	278,450	150,110	0.5391	20.32	20.32	24.09	20.32	20.32	7,398	20.290	0.00%
2006-01-18	0	0.540	0.540	0.630	0.540	0.540	10,000	5,400	0.5400	20.32	20.32	23.71	20.32	20.32	266	20.324	-1.82%
2006-01-17	0	0.550	0.550	0.630	-	-	2,500	1,100	0.4400	20.70	20.70	23.71	-	-	66	16.560	0.00%
2006-01-16	0	0.550	0.550	0.630	-	-	3,000	1,530	0.5100	20.70	20.70	23.71	-	-	80	19.195	0.00%
2006-01-13	0	0.550	0.550	0.630	0.550	0.550	62,750	34,403	0.5483	20.70	20.70	23.71	20.70	20.70	1,667	20.634	0.00%
2006-01-12	0	0.550	0.550	0.600	0.550	0.550	15,000	8,050	0.5367	20.70	20.70	22.58	20.70	20.70	399	20.198	0.00%
2006-01-11	0	0.550	0.550	0.630	-	-	0	0	-	20.70	20.70	23.71	-	-	0	-	0.00%
2006-01-10	0	0.550	0.550	0.620	-	-	0	0	-	20.70	20.70	23.33	-	-	0	-	0.00%
2006-01-09	0	0.550	0.550	0.640	0.550	0.550	50,750	27,815	0.5481	20.70	20.70	24.09	20.70	20.70	1,348	20.628	-5.17%
2006-01-06	0	0.580	0.450	0.620	-	-	0	0	-	21.83	16.94	23.33	-	-	0	-	0.00%
2006-01-05	0	0.580	0.550	0.580	-	-	0	0	-	21.83	20.70	21.83	-	-	0	-	-7.94%
2006-01-04	0	0.630	0.510	0.640	-	-	0	0	-	23.71	19.19	24.09	-	-	0	-	0.00%
2006-01-03	0	0.630	0.510	0.640	-	-	0	0	-	23.71	19.19	24.09	-	-	0	-	0.00%
2005-12-30	0	0.630	0.550	0.630	-	-	0	0	-	23.71	20.70	23.71	-	-	0	-	-1.56%
2005-12-29	0	0.640	0.450	0.640	-	-	0	0	-	24.09	16.94	24.09	-	-	0	-	0.00%
2005-12-28	0	0.640	0.450	0.640	-	-	0	0	-	24.09	16.94	24.09	-	-	0	-	0.00%
2005-12-23	0	0.640	0.550	0.700	-	-	0	0	-	24.09	20.70	26.35	-	-	0	-	0.00%
2005-12-22	0	0.640	0.450	0.640	-	-	0	0	-	24.09	16.94	24.09	-	-	0	-	0.00%
2005-12-21	0	0.640	0.510	0.650	-	-	8,500	5,440	0.6400	24.09	19.19	24.46	-	-	226	24.087	0.00%
2005-12-20	0	0.640	-	0.640	-	-	2,500	1,375	0.5500	24.09	-	24.09	-	-	66	20.700	0.00%
2005-12-19	0	0.640	0.540	0.640	-	-	0	0	-	24.09	20.32	24.09	-	-	0	-	0.00%
2005-12-16	0	0.640	0.590	0.640	-	-	0	0	-	24.09	22.21	24.09	-	-	0	-	0.00%
2005-12-15	0	0.640	0.590	0.650	0.640	0.640	100,000	64,000	0.6400	24.09	22.21	24.46	24.09	24.09	2,657	24.087	0.00%
2005-12-14	0	0.640	0.580	0.650	-	-	0	0	-	24.09	21.83	24.46	-	-	0	-	0.00%
2005-12-13	0	0.640	0.580	0.660	-	-	0	0	-	24.09	21.83	24.84	-	-	0	-	0.00%
2005-12-12	0	0.640	0.580	0.660	-	-	6,900	3,776	0.5472	24.09	21.83	24.84	-	-	183	20.596	0.00%
2005-12-09	0	0.640	0.580	0.650	0.560	0.640	135,000	84,200	0.6237	24.09	21.83	24.46	21.08	24.09	3,587	23.474	14.29%
2005-12-08	0	0.560	0.560	0.630	0.560	0.560	12,500	6,900	0.5520	21.08	21.08	23.71	21.08	21.08	332	20.775	-11.11%
2005-12-07	0	0.630	0.580	0.660	0.580	0.630	345,030	213,217	0.6180	23.71	21.83	24.84	21.83	23.71	9,167	23.258	10.53%
2005-12-06	0	0.570	0.550	0.600	-	-	2,000	1,000	0.5000	21.45	20.70	22.58	-	-	53	18.818	0.00%
2005-12-05	0	0.570	0.560	0.610	0.570	0.570	12,500	6,950	0.5560	21.45	21.08	22.96	21.45	21.45	332	20.926	-8.06%
2005-12-02	0	0.620	0.580	0.640	-	-	0	0	-	23.33	21.83	24.09	-	-	0	-	0.00%
2005-12-01	0	0.620	0.570	0.650	0.580	0.620	441,375	267,129	0.6052	23.33	21.45	24.46	21.83	23.33	11,727	22.778	5.08%
2005-11-30	0	0.590	0.560	0.590	-	-	8,500	4,420	0.5200	22.21	21.08	22.21	-	-	226	19.571	0.00%
2005-11-29	0	0.590	0.510	0.590	0.590	0.590	240,000	141,600	0.5900	22.21	19.19	22.21	22.21	22.21	6,377	22.206	1.72%
2005-11-28	0	0.580	0.485	0.590	-	-	2,000	940	0.4700	21.83	18.25	22.21	-	-	53	17.689	0.00%
2005-11-25	0	0.580	0.480	0.580	0.580	0.580	100,000	58,000	0.5800	21.83	18.07	21.83	21.83	21.83	2,657	21.829	1.75%
2005-11-24	0	0.570	0.460	-	0.460	0.570	283,000	156,920	0.5545	21.45	17.31	-	17.31	21.45	7,519	20.869	26.67%
2005-11-23	0	0.450	0.450	0.560	0.450	0.450	60,000	27,000	0.4500	16.94	16.94	21.08	16.94	16.94	1,594	16.936	-4.26%
2005-11-22	0	0.470	0.450	0.560	-	-	0	0	-	17.69	16.94	21.08	-	-	0	-	0.00%
2005-11-21	0	0.470	0.450	0.560	-	-	4,000	1,728	0.4320	17.69	16.94	21.08	-	-	106	16.259	0.00%
2005-11-18	0	0.470	0.455	0.540	0.450	0.470	60,000	27,850	0.4642	17.69	17.12	20.32	16.94	17.69	1,594	17.470	0.00%
2005-11-17	0	0.470	0.400	0.470	-	-	0	0	-	17.69	15.05	17.69	-	-	0	-	0.00%
2005-11-16	0	0.470	0.450	0.470	-	-	0	0	-	17.69	16.94	17.69	-	-	0	-	0.00%
2005-11-15	0	0.470	0.430	0.470	-	-	0	0	-	17.69	16.18	17.69	-	-	0	-	-4.08%
2005-11-14	0	0.490	0.400	0.500	-	-	0	0	-	18.44	15.05	18.82	-	-	0	-	0.00%
2005-11-11	0	0.490	0.400	0.560	-	-	0	0	-	18.44	15.05	21.08	-	-	0	-	0.00%
2005-11-10	0	0.490	0.400	0.570	-	-	16,000	6,400	0.4000	18.44	15.05	21.45	-	-	425	15.055	0.00%
2005-11-09	0	0.490	0.405	0.560	-	-	0	0	-	18.44	15.24	21.08	-	-	0	-	0.00%
2005-11-08	0	0.490	0.400	0.570	-	-	0	0	-	18.44	15.05	21.45	-	-	0	-	0.00%
2005-11-07	0	0.490	0.410	0.550	-	-	0	0	-	18.44	15.43	20.70	-	-	0	-	0.00%
2005-11-04	0	0.490	0.450	0.580	-	-	0	0	-	18.44	16.94	21.83	-	-	0	-	0.00%
2005-11-03	0	0.490	0.465	0.560	0.490	0.490	10,000	4,900	0.4900	18.44	17.50	21.08	18.44	18.44	266	18.442	-2.00%
2005-11-02	0	0.500	0.470	0.500	-	-	0	0	-	18.82	17.69	18.82	-	-	0	-	0.00%
2005-11-01	0	0.500	0.400	0.510	-	-	0	0	-	18.82	15.05	19.19	-	-	0	-	0.00%
2005-10-31	0	0.500	0.400	0.500	-	-	0	0	-	18.82	15.05	18.82	-	-	0	-	0.00%
2005-10-28	0	0.500	0.400	0.560	-	-	1,500	570	0.3800	18.82	15.05	21.08	-	-	40	14.302	0.00%
2005-10-27	0	0.500	0.400	0.560	-	-	0	0	-	18.82	15.05	21.08	-	-	0	-	0.00%
2005-10-26	0	0.500	0.415	0.560	0.500	0.510	40,000	20,200	0.5050	18.82	15.62	21.08	18.82	19.19	1,063	19.006	2.04%
2005-10-25	0	0.490	0.480	0.490	0.480	0.490	60,000	29,300	0.4883	18.44	18.07	18.44	18.07	18.44	1,594	18.379	2.08%
2005-10-24	0	0.480	0.425	0.500	-	-	0	0	-	18.07	16.00	18.82	-	-	0	-	0.00%
2005-10-21	0	0.480	0.415	0.480	-	-	3,000	1,170	0.3900	18.07	15.62	18.07	-	-	80	14.678	-2.04%
2005-10-20	0	0.490	0.480	0.500	-	-	0	0	-	18.44	18.07	18.82	-	-	0	-	0.00%
2005-10-19	0	0.490	0.400	0.490	-	-	0	0	-	18.44	15.05	18.44	-	-	0	-	-1.01%
2005-10-18	0	0.495	0.410	0.500	-	-	0	0	-	18.63	15.43	18.82	-	-	0	-	0.00%
2005-10-17	0	0.495	0.480	0.500	-	-	2,000	760	0.3800	18.63	18.07	18.82	-	-	53	14.302	0.00%
2005-10-14	0	0.495	0.485	0.495	-	-	0	0	-	18.63	18.25	18.63	-	-	0	-	-1.00%
2005-10-13	0	0.500	0.490	0.500	-	-	4,500	2,250	0.5000	18.82	18.44	18.82	-	-	120	18.818	0.00%
2005-10-12	0	0.500	0.500	0.570	0.500	0.500	20,000	9,800	0.4900	18.82	18.82	21.45	18.82	18.82	531	18.442	-9.09%
2005-10-10	0	0.550	-	0.550	-	-	0	0	-	20.70	-	20.70	-	-	0	-	0.00%
2005-10-07	0	0.550	0.520	0.550	0.540	0.560	50,000	27,600	0.5520	20.70	19.57	20.70	20.32	21.08	1,328	20.775	3.77%
2005-10-06	0	0.530	0.520	0.570	-	-	1,000	450	0.4500	19.95	19.57	21.45	-	-	27	16.936	0.00%
2005-10-05	0	0.530	0.520	0.570	-	-	0	0	-	19.95	19.57	21.45	-	-	0	-	0.00%
2005-10-04	0	0.530	0.520	0.550	-	-	0	0	-	19.95	19.57	20.70	-	-	0	-	0.00%
2005-10-03	0	0.530	0.530	0.550	0.500	0.530	842,500	444,925	0.5281	19.95	19.95	20.70	18.82	19.95	22,385	19.876	-3.64%
2005-09-30	0	0.550	0.500	0.600	0.500	0.550	480,000	241,900	0.5040	20.70	18.82	22.58	18.82	20.70	12,754	18.967	10.00%
2005-09-29	0	0.500	0.500	0.550	0.490	0.495	36,250	17,769	0.4902	18.82	18.82	20.70	18.44	18.63	963	18.449	4.17%
2005-09-28	0	0.480	0.480	0.540	0.460	0.480	37,000	17,420	0.4708	18.07	18.07	20.32	17.31	18.07	983	17.720	4.35%
2005-09-27	0	0.460	0.460	0.480	0.400	0.460	540,000	226,650	0.4197	17.31	17.31	18.07	15.05	17.31	14,348	15.797	-4.17%
2005-09-26	0	0.480	0.435	0.550	-	-	0	0	-	18.07	16.37	20.70	-	-	0	-	0.00%
2005-09-23	0	0.480	-	0.560	-	-	0	0	-	18.07	-	21.08	-	-	0	-	0.00%
2005-09-22	0	0.480	0.450	0.500	-	-	265,000	127,200	0.4800	18.07	16.94	18.82	-	-	7,041	18.066	0.00%
2005-09-21	0	0.480	0.455	0.550	-	-	1,500	653	0.4353	18.07	17.12	20.70	-	-	40	16.384	0.00%
2005-09-20	0	0.480	0.450	0.550	-	-	2,500	1,063	0.4252	18.07	16.94	20.70	-	-	66	16.003	0.00%
2005-09-16	0	0.480	0.440	0.500	-	-	0	0	-	18.07	16.56	18.82	-	-	0	-	0.00%
2005-09-15	0	0.480	0.420	0.560	-	-	0	0	-	18.07	15.81	21.08	-	-	0	-	0.00%
2005-09-14	0	0.480	0.440	0.500	-	-	0	0	-	18.07	16.56	18.82	-	-	0	-	0.00%
2005-09-13	0	0.480	0.410	0.520	-	-	0	0	-	18.07	15.43	19.57	-	-	0	-	0.00%
2005-09-12	0	0.480	0.405	0.560	-	-	0	0	-	18.07	15.24	21.08	-	-	0	-	0.00%
2005-09-09	0	0.480	0.400	0.540	-	-	6,500	2,535	0.3900	18.07	15.05	20.32	-	-	173	14.678	0.00%
2005-09-08	0	0.480	0.410	0.540	-	-	0	0	-	18.07	15.43	20.32	-	-	0	-	0.00%
2005-09-07	0	0.480	0.400	0.560	-	-	2,000	800	0.4000	18.07	15.05	21.08	-	-	53	15.055	0.00%
2005-09-06	0	0.480	0.420	0.550	-	-	0	0	-	18.07	15.81	20.70	-	-	0	-	0.00%
2005-09-05	0	0.480	0.480	0.540	0.460	0.460	10,500	4,833	0.4603	18.07	18.07	20.32	17.31	17.31	279	17.324	-4.00%
2005-09-02	0	0.500	0.410	0.540	-	-	1,000	370	0.3700	18.82	15.43	20.32	-	-	27	13.926	0.00%
2005-09-01	0	0.500	0.450	0.550	-	-	0	0	-	18.82	16.94	20.70	-	-	0	-	0.00%
2005-08-31	0	0.500	0.410	0.540	-	-	0	0	-	18.82	15.43	20.32	-	-	0	-	0.00%
2005-08-30	0	0.500	0.450	0.580	0.500	0.500	13,000	6,290	0.4838	18.82	16.94	21.83	18.82	18.82	345	18.210	-1.96%
2005-08-29	0	0.510	0.400	0.510	-	-	0	0	-	19.19	15.05	19.19	-	-	0	-	0.00%
2005-08-26	0	0.510	0.415	0.570	-	-	15,500	6,200	0.4000	19.19	15.62	21.45	-	-	412	15.055	0.00%
2005-08-25	0	0.510	0.400	0.560	0.510	0.510	61,500	31,320	0.5093	19.19	15.05	21.08	19.19	19.19	1,634	19.167	0.00%
2005-08-24	0	0.510	0.400	0.600	-	-	0	0	-	19.19	15.05	22.58	-	-	0	-	0.00%
2005-08-23	0	0.510	0.420	0.600	-	-	1,000	380	0.3800	19.19	15.81	22.58	-	-	27	14.302	0.00%
2005-08-22	0	0.510	0.415	0.580	-	-	0	0	-	19.19	15.62	21.83	-	-	0	-	0.00%
2005-08-19	0	0.510	0.425	0.590	-	-	0	0	-	19.19	16.00	22.21	-	-	0	-	0.00%
2005-08-18	0	0.510	0.510	0.550	0.510	0.510	60,000	30,600	0.5100	19.19	19.19	20.70	19.19	19.19	1,594	19.195	-1.92%
2005-08-17	0	0.520	0.400	0.550	-	-	0	0	-	19.57	15.05	20.70	-	-	0	-	0.00%
2005-08-16	0	0.520	0.420	0.550	-	-	500	210	0.4200	19.57	15.81	20.70	-	-	13	15.807	0.00%
2005-08-15	0	0.520	0.450	0.520	-	-	1,000	430	0.4300	19.57	16.94	19.57	-	-	27	16.184	-3.70%
2005-08-12	0	0.540	0.510	0.540	-	-	0	0	-	20.32	19.19	20.32	-	-	0	-	0.00%
2005-08-11	0	0.540	0.500	0.580	-	-	5,500	2,640	0.4800	20.32	18.82	21.83	-	-	146	18.066	0.00%
2005-08-10	0	0.540	0.500	0.590	-	-	0	0	-	20.32	18.82	22.21	-	-	0	-	0.00%
2005-08-09	0	0.540	0.450	0.540	-	-	0	0	-	20.32	16.94	20.32	-	-	0	-	0.00%
2005-08-08	0	0.540	0.480	0.650	-	-	4,600	2,070	0.4500	20.32	18.07	24.46	-	-	122	16.936	0.00%
2005-08-05	0	0.540	0.530	0.540	-	-	0	0	-	20.32	19.95	20.32	-	-	0	-	0.00%
2005-08-04	0	0.540	0.530	0.540	-	-	0	0	-	20.32	19.95	20.32	-	-	0	-	-1.82%
2005-08-03	0	0.550	0.530	0.550	-	-	5,000	2,350	0.4700	20.70	19.95	20.70	-	-	133	17.689	0.00%
2005-08-02	0	0.550	0.510	0.600	-	-	4,701	2,256	0.4799	20.70	19.19	22.58	-	-	125	18.062	0.00%
2005-08-01	0	0.550	0.450	0.620	-	-	0	0	-	20.70	16.94	23.33	-	-	0	-	0.00%
2005-07-29	0	0.550	0.500	0.600	-	-	0	0	-	20.70	18.82	22.58	-	-	0	-	0.00%
2005-07-28	0	0.550	0.500	0.600	-	-	500	235	0.4700	20.70	18.82	22.58	-	-	13	17.689	0.00%
2005-07-27	0	0.550	-	0.640	-	-	0	0	-	20.70	-	24.09	-	-	0	-	0.00%
2005-07-26	0	0.550	0.520	0.550	-	-	5,000	2,400	0.4800	20.70	19.57	20.70	-	-	133	18.066	0.00%
2005-07-25	0	0.550	0.520	0.600	-	-	5,000	2,450	0.4900	20.70	19.57	22.58	-	-	133	18.442	0.00%
2005-07-22	0	0.550	0.450	0.600	-	-	0	0	-	20.70	16.94	22.58	-	-	0	-	0.00%
2005-07-21	0	0.550	0.450	0.600	0.550	0.550	80,000	44,000	0.5500	20.70	16.94	22.58	20.70	20.70	2,126	20.700	0.00%
2005-07-20	0	0.550	0.480	0.600	-	-	0	0	-	20.70	18.07	22.58	-	-	0	-	0.00%
2005-07-19	0	0.550	0.470	0.600	-	-	5,000	2,300	0.4600	20.70	17.69	22.58	-	-	133	17.313	0.00%
2005-07-18	0	0.550	0.450	0.580	-	-	0	0	-	20.70	16.94	21.83	-	-	0	-	0.00%
2005-07-15	0	0.550	0.500	0.550	0.550	0.550	60,000	33,000	0.5500	20.70	18.82	20.70	20.70	20.70	1,594	20.700	1.85%
2005-07-14	0	0.540	0.540	0.570	-	-	17,500	8,225	0.4700	20.32	20.32	21.45	-	-	465	17.689	1.89%
2005-07-13	0	0.530	0.510	0.550	-	-	6,250	3,000	0.4800	19.95	19.19	20.70	-	-	166	18.066	0.00%
2005-07-12	0	0.530	0.500	0.600	-	-	6,250	3,063	0.4901	19.95	18.82	22.58	-	-	166	18.445	0.00%
2005-07-11	0	0.530	0.530	0.620	-	-	2,000	1,000	0.5000	19.95	19.95	23.33	-	-	53	18.818	6.00%
2005-07-08	0	0.500	0.500	0.600	0.500	0.500	10,000	5,000	0.5000	18.82	18.82	22.58	18.82	18.82	266	18.818	-9.09%
2005-07-07	0	0.550	0.510	0.600	-	-	1,500	735	0.4900	20.70	19.19	22.58	-	-	40	18.442	0.00%
2005-07-06	0	0.550	0.530	0.600	0.550	0.550	18,750	9,788	0.5220	20.70	19.95	22.58	20.70	20.70	498	19.647	-5.17%
2005-07-05	0	0.580	0.510	0.580	-	-	0	0	-	21.83	19.19	21.83	-	-	0	-	-1.69%
2005-07-04	0	0.590	0.520	0.590	0.570	0.590	120,000	70,000	0.5833	22.21	19.57	22.21	21.45	22.21	3,188	21.955	7.27%
2005-06-30	0	0.550	0.540	0.570	0.550	0.550	40,000	22,000	0.5500	20.70	20.32	21.45	20.70	20.70	1,063	20.700	-3.51%
2005-06-29	0	0.570	0.570	0.610	0.570	0.590	80,000	46,400	0.5800	21.45	21.45	22.96	21.45	22.21	2,126	21.829	-3.39%
2005-06-28	0	0.590	0.580	0.600	0.560	0.590	191,000	109,320	0.5724	22.21	21.83	22.58	21.08	22.21	5,075	21.542	5.36%
2005-06-27	0	0.560	0.560	0.600	0.540	0.550	40,000	21,800	0.5450	21.08	21.08	22.58	20.32	20.70	1,063	20.512	7.69%
2005-06-24	0	0.520	0.520	0.540	0.490	0.510	50,000	25,300	0.5060	19.57	19.57	20.32	18.44	19.19	1,328	19.044	6.12%
2005-06-23	0	0.490	0.485	0.500	-	-	0	0	-	18.44	18.25	18.82	-	-	0	-	0.00%
2005-06-22	0	0.490	0.470	0.490	-	-	0	0	-	18.44	17.69	18.44	-	-	0	-	0.00%
2005-06-21	0	0.490	0.450	0.500	-	-	0	0	-	18.44	16.94	18.82	-	-	0	-	0.00%
2005-06-20	0	0.490	0.480	0.500	-	-	14,050	6,744	0.4800	18.44	18.07	18.82	-	-	373	18.066	0.00%
2005-06-17	0	0.510	0.480	0.510	-	-	0	0	-	18.44	17.36	18.44	-	-	0	-	-1.92%
2005-06-16	0	0.520	0.490	0.520	-	-	0	0	-	18.80	17.72	18.80	-	-	0	-	-1.89%
2005-06-15	0	0.530	0.500	0.530	-	-	0	0	-	19.17	18.08	19.17	-	-	0	-	0.00%
2005-06-14	0	0.530	-	0.550	-	-	0	0	-	19.17	-	19.89	-	-	0	-	0.00%
2005-06-13	0	0.530	0.500	0.530	-	-	0	0	-	19.17	18.08	19.17	-	-	0	-	0.00%
2005-06-10	0	0.530	0.500	0.550	-	-	7,000	3,360	0.4800	19.17	18.08	19.89	-	-	194	17.357	0.00%
2005-06-09	0	0.530	0.500	0.550	-	-	0	0	-	19.17	18.08	19.89	-	-	0	-	0.00%
2005-06-08	0	0.530	0.500	0.550	-	-	400	192	0.4800	19.17	18.08	19.89	-	-	11	17.357	0.00%
2005-06-07	0	0.530	0.500	0.550	-	-	0	0	-	19.17	18.08	19.89	-	-	0	-	0.00%
2005-06-06	0	0.530	-	0.550	-	-	0	0	-	19.17	-	19.89	-	-	0	-	0.00%
2005-06-03	0	0.530	0.500	0.550	-	-	0	0	-	19.17	18.08	19.89	-	-	0	-	0.00%
2005-06-02	0	0.530	0.500	0.600	-	-	0	0	-	19.17	18.08	21.70	-	-	0	-	0.00%
2005-06-01	0	0.530	-	0.560	-	-	0	0	-	19.17	-	20.25	-	-	0	-	0.00%
2005-05-31	0	0.530	0.510	0.560	-	-	0	0	-	19.17	18.44	20.25	-	-	0	-	0.00%
2005-05-30	0	0.530	0.510	0.550	-	-	250	120	0.4800	19.17	18.44	19.89	-	-	7	17.357	0.00%
2005-05-27	0	0.530	0.500	0.580	-	-	0	0	-	19.17	18.08	20.97	-	-	0	-	0.00%
2005-05-26	0	0.530	0.500	0.570	-	-	0	0	-	19.17	18.08	20.61	-	-	0	-	0.00%
2005-05-25	0	0.530	0.510	0.570	-	-	0	0	-	19.17	18.44	20.61	-	-	0	-	0.00%
2005-05-24	0	0.530	0.510	0.560	-	-	0	0	-	19.17	18.44	20.25	-	-	0	-	0.00%
2005-05-23	0	0.530	0.500	0.580	-	-	0	0	-	19.17	18.08	20.97	-	-	0	-	0.00%
2005-05-20	0	0.530	0.500	0.580	-	-	4,000	1,920	0.4800	19.17	18.08	20.97	-	-	111	17.357	0.00%
2005-05-19	0	0.530	0.510	0.580	-	-	0	0	-	19.17	18.44	20.97	-	-	0	-	0.00%
2005-05-18	0	0.530	0.530	0.580	0.530	0.530	10,000	5,300	0.5300	19.17	19.17	20.97	19.17	19.17	277	19.165	-5.36%
2005-05-17	0	0.560	0.530	0.580	-	-	0	0	-	20.25	19.17	20.97	-	-	0	-	0.00%
2005-05-13	0	0.560	0.500	0.580	-	-	0	0	-	20.25	18.08	20.97	-	-	0	-	0.00%
2005-05-12	0	0.560	0.540	0.560	0.570	0.570	67,000	37,700	0.5627	20.25	19.53	20.25	20.61	20.61	1,853	20.347	1.82%
2005-05-11	0	0.550	-	0.600	0.550	0.550	10,000	5,500	0.5500	19.89	-	21.70	19.89	19.89	277	19.888	0.00%
2005-05-10	0	0.550	0.550	0.580	0.550	0.570	42,000	23,460	0.5586	19.89	19.89	20.97	19.89	20.61	1,161	20.198	-5.17%
2005-05-09	0	0.580	0.570	0.600	-	-	0	0	-	20.97	20.61	21.70	-	-	0	-	0.00%
2005-05-06	0	0.580	0.570	0.600	0.580	0.580	40,000	23,200	0.5800	20.97	20.61	21.70	20.97	20.97	1,106	20.973	-1.69%
2005-05-05	0	0.590	0.560	0.600	-	-	0	0	-	21.33	20.25	21.70	-	-	0	-	0.00%
2005-05-04	0	0.590	0.580	0.600	0.580	0.580	30,110	17,459	0.5798	21.33	20.97	21.70	20.97	20.97	833	20.967	-1.67%
2005-05-03	0	0.600	0.530	0.610	-	-	797	438	0.5496	21.70	19.17	22.06	-	-	22	19.872	0.00%
2005-04-29	0	0.600	0.580	0.610	-	-	2,500	1,400	0.5600	21.70	20.97	22.06	-	-	69	20.250	0.00%
2005-04-28	0	0.600	0.580	0.600	0.600	0.600	20,200	12,102	0.5991	21.70	20.97	21.70	21.70	21.70	559	21.664	0.00%
2005-04-27	0	0.600	0.580	0.600	0.600	0.620	31,500	19,010	0.6035	21.70	20.97	21.70	21.70	22.42	871	21.823	-1.64%
2005-04-26	0	0.610	0.570	0.610	0.600	0.610	98,000	58,720	0.5992	22.06	20.61	22.06	21.70	22.06	2,710	21.667	5.17%
2005-04-25	0	0.580	0.570	0.610	0.580	0.590	80,000	46,500	0.5813	20.97	20.61	22.06	20.97	21.33	2,212	21.018	-4.92%
2005-04-22	0	0.610	0.590	0.610	-	-	0	0	-	22.06	21.33	22.06	-	-	0	-	0.00%
2005-04-21	0	0.610	0.580	0.620	0.590	0.610	90,000	54,700	0.6078	22.06	20.97	22.42	21.33	22.06	2,489	21.978	3.39%
2005-04-20	0	0.590	0.580	0.600	0.590	0.600	40,000	23,800	0.5950	21.33	20.97	21.70	21.33	21.70	1,106	21.516	-4.84%
2005-04-19	0	0.620	0.600	0.630	0.610	0.630	259,000	160,620	0.6202	22.42	21.70	22.78	22.06	22.78	7,162	22.425	3.33%
2005-04-18	0	0.600	0.570	0.610	-	-	14,500	7,975	0.5500	21.70	20.61	22.06	-	-	401	19.888	0.00%
2005-04-15	0	0.600	0.600	0.610	0.600	0.610	152,500	91,670	0.6011	21.70	21.70	22.06	21.70	22.06	4,217	21.737	0.00%
2005-04-14	0	0.600	0.580	0.600	0.600	0.600	166,500	99,510	0.5977	21.70	20.97	21.70	21.70	21.70	4,604	21.612	3.45%
2005-04-13	0	0.580	0.580	0.600	0.570	0.610	535,000	315,200	0.5892	20.97	20.97	21.70	20.61	22.06	14,795	21.304	1.75%
2005-04-12	0	0.570	0.560	0.610	0.560	0.600	755,500	429,860	0.5690	20.61	20.25	22.06	20.25	21.70	20,893	20.574	-3.39%
2005-04-11	0	0.590	0.570	0.640	-	-	1,000	520	0.5200	21.33	20.61	23.14	-	-	28	18.804	0.00%
2005-04-08	0	0.590	0.570	0.600	0.570	0.620	1,329,050	775,348	0.5834	21.33	20.61	21.70	20.61	22.42	36,754	21.096	7.27%
2005-04-07	0	0.550	0.550	0.570	0.540	0.580	670,000	370,300	0.5527	19.89	19.89	20.61	19.53	20.97	18,528	19.986	-1.79%
2005-04-06	0	0.560	0.530	0.580	0.520	0.560	245,750	132,585	0.5395	20.25	19.17	20.97	18.80	20.25	6,796	19.509	5.66%
2005-04-04	0	0.530	0.520	0.550	0.500	0.540	624,500	327,305	0.5241	19.17	18.80	19.89	18.08	19.53	17,270	18.952	8.16%
2005-04-01	0	0.490	0.480	0.500	0.470	0.490	906,000	434,500	0.4796	17.72	17.36	18.08	17.00	17.72	25,055	17.342	8.89%
2005-03-31	0	0.450	0.450	0.490	0.420	0.450	151,925	64,909	0.4272	16.27	16.27	17.72	15.19	16.27	4,201	15.449	9.76%
2005-03-30	0	0.410	0.410	0.440	0.410	0.410	120,000	49,200	0.4100	14.83	14.83	15.91	14.83	14.83	3,319	14.826	2.50%
2005-03-29	0	0.400	0.390	0.420	0.395	0.400	94,500	37,415	0.3959	14.46	14.10	15.19	14.28	14.46	2,613	14.317	1.27%
2005-03-24	0	0.395	0.395	0.400	0.395	0.395	67,500	26,513	0.3928	14.28	14.28	14.46	14.28	14.28	1,867	14.203	1.28%
2005-03-23	0	0.390	0.390	0.400	0.390	0.390	110,000	42,900	0.3900	14.10	14.10	14.46	14.10	14.10	3,042	14.103	0.00%
2005-03-22	0	0.390	0.380	0.390	0.390	0.390	24,000	9,200	0.3833	14.10	13.74	14.10	14.10	14.10	664	13.862	0.00%
2005-03-21	0	0.390	0.390	0.420	-	-	16,000	5,640	0.3525	14.10	14.10	15.19	-	-	442	12.747	0.00%
2005-03-18	0	0.390	0.390	0.420	0.390	0.390	17,500	6,675	0.3814	14.10	14.10	15.19	14.10	14.10	484	13.793	0.00%
2005-03-17	0	0.390	0.390	0.420	-	-	0	0	-	14.10	14.10	15.19	-	-	0	-	0.00%
2005-03-16	0	0.390	0.390	0.420	-	-	0	0	-	14.10	14.10	15.19	-	-	0	-	0.00%
2005-03-15	0	0.390	0.390	-	0.390	0.390	10,000	3,900	0.3900	14.10	14.10	-	14.10	14.10	277	14.103	0.00%
2005-03-14	0	0.390	0.390	0.440	0.390	0.390	15,000	5,750	0.3833	14.10	14.10	15.91	14.10	14.10	415	13.862	-2.50%
2005-03-11	0	0.400	-	0.400	-	-	500	140	0.2800	14.46	-	14.46	-	-	14	10.125	0.00%
2005-03-10	0	0.400	-	0.430	-	-	9,000	3,150	0.3500	14.46	-	15.55	-	-	249	12.656	0.00%
2005-03-09	0	0.400	0.360	0.430	-	-	11,500	4,075	0.3543	14.46	13.02	15.55	-	-	318	12.813	0.00%
2005-03-08	0	0.400	0.390	-	-	-	0	0	-	14.46	14.10	-	-	-	0	-	0.00%
2005-03-07	0	0.400	0.385	0.420	-	-	14,000	4,900	0.3500	14.46	13.92	15.19	-	-	387	12.656	0.00%
2005-03-04	0	0.400	0.385	0.440	-	-	8,000	2,720	0.3400	14.46	13.92	15.91	-	-	221	12.295	0.00%
2005-03-03	0	0.400	0.385	-	-	-	17,000	5,440	0.3200	14.46	13.92	-	-	-	470	11.571	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2005-03-01	0	0.400	0.400	-	0.400	0.400	38,001	14,800	0.3895	14.46	14.46	-	14.46	14.46	1,051	14.083	2.56%
2005-02-28	0	0.390	0.390	-	-	-	0	0	-	14.10	14.10	-	-	-	0	-	2.63%
2005-02-25	0	0.380	0.380	-	-	-	2,500	875	0.3500	13.74	13.74	-	-	-	69	12.656	0.00%
2005-02-24	0	0.380	0.370	0.440	0.380	0.390	50,000	19,200	0.3840	13.74	13.38	15.91	13.74	14.10	1,383	13.886	-5.00%
2005-02-23	0	0.400	-	0.420	0.400	0.400	40,000	16,000	0.4000	14.46	-	15.19	14.46	14.46	1,106	14.464	-6.98%
2005-02-22	0	0.430	0.430	0.460	0.430	0.435	40,000	17,300	0.4325	15.55	15.55	16.63	15.55	15.73	1,106	15.639	-2.27%
2005-02-21	0	0.440	0.440	-	0.440	0.440	10,000	4,400	0.4400	15.91	15.91	-	15.91	15.91	277	15.911	0.00%
2005-02-18	0	0.440	0.440	0.460	0.440	0.440	20,000	8,800	0.4400	15.91	15.91	16.63	15.91	15.91	553	15.911	0.00%
2005-02-17	0	0.440	0.430	-	-	-	1,500	600	0.4000	15.91	15.55	-	-	-	41	14.464	0.00%
2005-02-16	0	0.440	0.430	-	-	-	0	0	-	15.91	15.55	-	-	-	0	-	0.00%
2005-02-15	0	0.440	0.430	-	0.440	0.450	70,800	31,728	0.4481	15.91	15.55	-	15.91	16.27	1,958	16.205	4.76%
2005-02-14	0	0.420	0.405	-	0.420	0.420	10,000	4,200	0.4200	15.19	14.65	-	15.19	15.19	277	15.187	5.00%
2005-02-08	0	0.400	0.380	-	-	-	0	0	-	14.46	13.74	-	-	-	0	-	0.00%
2005-02-07	0	0.400	0.380	0.420	-	-	0	0	-	14.46	13.74	15.19	-	-	0	-	0.00%
2005-02-04	0	0.400	0.400	-	0.400	0.400	43,500	17,085	0.3928	14.46	14.46	-	14.46	14.46	1,203	14.202	0.00%
2005-02-03	0	0.400	0.340	-	-	-	0	0	-	14.46	12.29	-	-	-	0	-	0.00%
2005-02-02	0	0.400	0.330	-	-	-	0	0	-	14.46	11.93	-	-	-	0	-	0.00%
2005-02-01	0	0.400	0.330	0.440	-	-	0	0	-	14.46	11.93	15.91	-	-	0	-	0.00%
2005-01-31	0	0.400	0.335	-	-	-	0	0	-	14.46	12.11	-	-	-	0	-	0.00%
2005-01-28	0	0.400	0.330	-	-	-	2,500	775	0.3100	14.46	11.93	-	-	-	69	11.210	0.00%
2005-01-27	0	0.400	0.330	0.440	-	-	0	0	-	14.46	11.93	15.91	-	-	0	-	0.00%
2005-01-26	0	0.400	0.340	0.440	-	-	0	0	-	14.46	12.29	15.91	-	-	0	-	0.00%
2005-01-25	0	0.400	0.340	-	-	-	0	0	-	14.46	12.29	-	-	-	0	-	0.00%
2005-01-24	0	0.400	0.340	0.420	-	-	2,000	620	0.3100	14.46	12.29	15.19	-	-	55	11.210	0.00%
2005-01-21	0	0.400	0.340	0.440	-	-	0	0	-	14.46	12.29	15.91	-	-	0	-	0.00%
2005-01-20	0	0.400	0.330	-	-	-	0	0	-	14.46	11.93	-	-	-	0	-	0.00%
2005-01-19	0	0.400	0.335	-	-	-	0	0	-	14.46	12.11	-	-	-	0	-	0.00%
2005-01-18	0	0.400	0.330	-	-	-	0	0	-	14.46	11.93	-	-	-	0	-	0.00%
2005-01-17	0	0.400	0.335	-	-	-	0	0	-	14.46	12.11	-	-	-	0	-	0.00%
2005-01-14	0	0.400	0.330	0.420	-	-	0	0	-	14.46	11.93	15.19	-	-	0	-	0.00%
2005-01-13	0	0.400	0.330	-	-	-	0	0	-	14.46	11.93	-	-	-	0	-	0.00%
2005-01-12	0	0.400	0.340	-	-	-	0	0	-	14.46	12.29	-	-	-	0	-	0.00%
2005-01-11	0	0.400	0.330	-	-	-	0	0	-	14.46	11.93	-	-	-	0	-	0.00%
2005-01-10	0	0.400	0.360	0.420	-	-	0	0	-	14.46	13.02	15.19	-	-	0	-	0.00%
2005-01-07	0	0.400	0.350	0.420	-	-	0	0	-	14.46	12.66	15.19	-	-	0	-	0.00%
2005-01-06	0	0.400	0.350	-	0.350	0.400	45,160	16,703	0.3699	14.46	12.66	-	12.66	14.46	1,249	13.374	2.56%
2005-01-05	0	0.390	0.365	-	-	-	0	0	-	14.10	13.20	-	-	-	0	-	0.00%
2005-01-04	0	0.390	0.390	-	0.390	0.390	10,000	3,900	0.3900	14.10	14.10	-	14.10	14.10	277	14.103	2.63%
2005-01-03	0	0.380	0.360	-	0.380	0.380	215,500	81,580	0.3786	13.74	13.02	-	13.74	13.74	5,960	13.689	0.00%
2004-12-31	0	0.380	0.380	0.600	-	-	0	0	-	13.74	13.74	21.70	-	-	0	-	0.00%
2004-12-30	0	0.380	0.380	0.600	0.380	0.380	17,500	6,350	0.3629	13.74	13.74	21.70	13.74	13.74	484	13.121	-9.52%
2004-12-29	0	0.420	0.380	0.600	-	-	0	0	-	15.19	13.74	21.70	-	-	0	-	0.00%
2004-12-28	0	0.420	0.380	0.600	-	-	6,500	2,275	0.3500	15.19	13.74	21.70	-	-	180	12.656	0.00%
2004-12-24	0	0.420	-	0.450	-	-	0	0	-	15.19	-	16.27	-	-	0	-	0.00%
2004-12-23	0	0.420	0.360	0.600	-	-	1,500	450	0.3000	15.19	13.02	21.70	-	-	41	10.848	0.00%
2004-12-22	0	0.420	-	0.600	-	-	0	0	-	15.19	-	21.70	-	-	0	-	0.00%
2004-12-21	0	0.420	0.380	0.600	0.420	0.420	15,000	6,100	0.4067	15.19	13.74	21.70	15.19	15.19	415	14.705	5.00%
2004-12-20	0	0.400	0.380	-	-	-	0	0	-	14.46	13.74	-	-	-	0	-	0.00%
2004-12-17	0	0.400	0.380	-	-	-	0	0	-	14.46	13.74	-	-	-	0	-	0.00%
2004-12-16	0	0.400	0.380	-	0.400	0.400	10,000	4,000	0.4000	14.46	13.74	-	14.46	14.46	277	14.464	2.56%
2004-12-15	0	0.390	0.390	-	0.390	0.390	41,000	15,970	0.3895	14.10	14.10	-	14.10	14.10	1,134	14.085	-9.30%
2004-12-14	0	0.430	-	0.450	-	-	0	0	-	15.55	-	16.27	-	-	0	-	0.00%
2004-12-13	0	0.430	0.380	-	0.430	0.430	20,000	8,600	0.4300	15.55	13.74	-	15.55	15.55	553	15.549	6.17%
2004-12-10	0	0.405	0.380	0.420	-	-	0	0	-	14.65	13.74	15.19	-	-	0	-	0.00%
2004-12-09	0	0.405	0.380	0.420	0.405	0.405	40,000	15,450	0.3863	14.65	13.74	15.19	14.65	14.65	1,106	13.967	-1.22%
2004-12-08	0	0.410	0.380	0.410	-	-	0	0	-	14.83	13.74	14.83	-	-	0	-	0.00%
2004-12-07	0	0.410	0.380	0.410	-	-	0	0	-	14.83	13.74	14.83	-	-	0	-	0.00%
2004-12-06	0	0.410	0.380	0.410	0.410	0.410	10,000	4,100	0.4100	14.83	13.74	14.83	14.83	14.83	277	14.826	2.50%
2004-12-03	0	0.400	0.385	0.410	-	-	7,500	2,738	0.3651	14.46	13.92	14.83	-	-	207	13.201	0.00%
2004-12-02	0	0.400	0.385	0.400	-	-	0	0	-	14.46	13.92	14.46	-	-	0	-	-2.44%
2004-12-01	0	0.410	0.350	0.430	-	-	0	0	-	14.83	12.66	15.55	-	-	0	-	0.00%
2004-11-30	0	0.410	0.380	0.420	-	-	18,000	5,940	0.3300	14.83	13.74	15.19	-	-	498	11.933	0.00%
2004-11-29	0	0.410	0.380	0.410	-	-	5,500	1,870	0.3400	14.83	13.74	14.83	-	-	152	12.295	0.00%
2004-11-26	0	0.410	0.380	0.410	0.420	0.420	27,100	10,814	0.3990	14.83	13.74	14.83	15.19	15.19	749	14.430	-2.38%
2004-11-25	0	0.420	0.380	-	-	-	7,000	2,520	0.3600	15.19	13.74	-	-	-	194	13.018	0.00%
2004-11-24	0	0.420	0.380	0.460	0.420	0.420	31,000	12,980	0.4187	15.19	13.74	16.63	15.19	15.19	857	15.141	7.69%
2004-11-23	0	0.390	0.390	0.430	0.380	0.380	10,000	3,800	0.3800	14.10	14.10	15.55	13.74	13.74	277	13.741	-7.14%
2004-11-22	0	0.420	0.380	-	-	-	0	0	-	15.19	13.74	-	-	-	0	-	0.00%
2004-11-19	0	0.420	0.385	-	-	-	0	0	-	15.19	13.92	-	-	-	0	-	0.00%
2004-11-18	0	0.420	0.380	-	-	-	0	0	-	15.19	13.74	-	-	-	0	-	0.00%
2004-11-17	0	0.420	0.385	0.460	-	-	0	0	-	15.19	13.92	16.63	-	-	0	-	0.00%
2004-11-16	0	0.420	0.385	-	0.410	0.420	53,500	21,960	0.4105	15.19	13.92	-	14.83	15.19	1,480	14.843	2.44%
2004-11-15	0	0.410	0.385	-	-	-	0	0	-	14.83	13.92	-	-	-	0	-	0.00%
2004-11-12	0	0.410	0.385	-	-	-	0	0	-	14.83	13.92	-	-	-	0	-	0.00%
2004-11-11	0	0.410	0.385	-	-	-	0	0	-	14.83	13.92	-	-	-	0	-	0.00%
2004-11-10	0	0.410	0.380	-	0.400	0.410	21,000	8,450	0.4024	14.83	13.74	-	14.46	14.83	581	14.550	3.80%
2004-11-09	0	0.395	0.380	-	-	-	0	0	-	14.28	13.74	-	-	-	0	-	0.00%
2004-11-08	0	0.395	0.395	-	0.390	0.390	31,000	12,065	0.3892	14.28	14.28	-	14.10	14.10	857	14.073	0.00%
2004-11-05	0	0.395	0.375	-	0.395	0.400	45,126	17,797	0.3944	14.28	13.56	-	14.28	14.46	1,248	14.261	1.28%
2004-11-04	0	0.390	0.385	-	-	-	5,000	1,825	0.3650	14.10	13.92	-	-	-	138	13.199	0.00%
2004-11-03	0	0.390	0.385	-	-	-	0	0	-	14.10	13.92	-	-	-	0	-	0.00%
2004-11-02	0	0.390	0.390	-	-	-	0	0	-	14.10	14.10	-	-	-	0	-	0.00%
2004-11-01	0	0.390	0.390	-	-	-	5,000	1,850	0.3700	14.10	14.10	-	-	-	138	13.379	0.00%
2004-10-29	0	0.390	0.370	0.400	0.390	0.390	100,000	39,000	0.3900	14.10	13.38	14.46	14.10	14.10	2,765	14.103	-2.50%
2004-10-28	0	0.400	0.400	-	0.375	0.400	55,250	20,838	0.3772	14.46	14.46	-	13.56	14.46	1,528	13.638	5.26%
2004-10-27	0	0.380	0.370	-	-	-	130,000	49,400	0.3800	13.74	13.38	-	-	-	3,595	13.741	0.00%
2004-10-26	0	0.380	0.365	0.400	-	-	0	0	-	13.74	13.20	14.46	-	-	0	-	0.00%
2004-10-25	0	0.380	0.370	-	-	-	0	0	-	13.74	13.38	-	-	-	0	-	0.00%
2004-10-21	0	0.380	0.375	0.390	-	-	800	280	0.3500	13.74	13.56	14.10	-	-	22	12.656	0.00%
2004-10-20	0	0.380	0.380	0.390	-	-	0	0	-	13.74	13.74	14.10	-	-	0	-	1.33%
2004-10-19	0	0.375	0.375	0.395	-	-	0	0	-	13.56	13.56	14.28	-	-	0	-	0.00%
2004-10-18	0	0.375	0.365	0.400	0.375	0.375	10,000	3,750	0.3750	13.56	13.20	14.46	13.56	13.56	277	13.560	2.74%
2004-10-15	0	0.365	0.360	0.370	-	-	0	0	-	13.20	13.02	13.38	-	-	0	-	0.00%
2004-10-14	0	0.365	0.365	0.400	0.365	0.365	15,000	5,350	0.3567	13.20	13.20	14.46	13.20	13.20	415	12.897	-1.35%
2004-10-13	0	0.370	0.365	0.380	-	-	0	0	-	13.38	13.20	13.74	-	-	0	-	0.00%
2004-10-12	0	0.370	-	0.380	0.370	0.370	30,000	11,100	0.3700	13.38	-	13.74	13.38	13.38	830	13.379	0.00%
2004-10-11	0	0.370	0.370	0.380	0.370	0.370	10,000	3,700	0.3700	13.38	13.38	13.74	13.38	13.38	277	13.379	1.37%
2004-10-08	0	0.365	0.360	0.380	0.360	0.365	40,000	14,450	0.3613	13.20	13.02	13.74	13.02	13.20	1,106	13.063	0.00%
2004-10-07	0	0.365	0.365	-	-	-	2,000	580	0.2900	13.20	13.20	-	-	-	55	10.487	1.39%
2004-10-06	0	0.360	0.360	-	0.360	0.360	10,000	3,600	0.3600	13.02	13.02	-	13.02	13.02	277	13.018	2.86%
2004-10-05	0	0.350	0.350	0.400	0.350	0.365	50,500	17,965	0.3557	12.66	12.66	14.46	12.66	13.20	1,397	12.864	0.00%
2004-10-04	0	0.350	0.310	0.370	-	-	0	0	-	12.66	11.21	13.38	-	-	0	-	0.00%
2004-09-30	0	0.350	0.350	-	0.345	0.350	32,000	11,060	0.3456	12.66	12.66	-	12.48	12.66	885	12.498	4.48%
2004-09-28	0	0.335	0.335	-	0.335	0.335	40,000	13,400	0.3350	12.11	12.11	-	12.11	12.11	1,106	12.114	1.52%
2004-09-27	0	0.330	0.330	-	-	-	5,000	1,500	0.3000	11.93	11.93	-	-	-	138	10.848	1.54%
2004-09-24	0	0.325	0.325	0.330	0.325	0.325	10,000	3,250	0.3250	11.75	11.75	11.93	11.75	11.75	277	11.752	-1.52%
2004-09-23	0	0.330	0.315	0.350	-	-	5,000	1,475	0.2950	11.93	11.39	12.66	-	-	138	10.667	0.00%
2004-09-22	0	0.330	0.300	-	-	-	0	0	-	11.93	10.85	-	-	-	0	-	0.00%
2004-09-21	0	0.330	0.300	-	0.325	0.330	40,000	13,100	0.3275	11.93	10.85	-	11.75	11.93	1,106	11.843	10.00%
2004-09-20	0	0.300	0.290	0.330	-	-	50,500	14,850	0.2941	10.85	10.49	11.93	-	-	1,397	10.633	0.00%
2004-09-17	0	0.300	0.285	0.340	-	-	0	0	-	10.85	10.31	12.29	-	-	0	-	0.00%
2004-09-16	0	0.300	0.300	0.335	-	-	0	0	-	10.85	10.85	12.11	-	-	0	-	1.69%
2004-09-15	0	0.295	0.285	0.335	-	-	0	0	-	10.67	10.31	12.11	-	-	0	-	0.00%
2004-09-14	0	0.295	0.280	0.335	-	-	5,000	1,250	0.2500	10.67	10.12	12.11	-	-	138	9.0402	0.00%
2004-09-13	0	0.295	0.285	0.330	-	-	0	0	-	10.67	10.31	11.93	-	-	0	-	0.00%
2004-09-10	0	0.295	0.285	0.330	-	-	0	0	-	10.67	10.31	11.93	-	-	0	-	0.00%
2004-09-09	0	0.295	0.280	0.335	-	-	0	0	-	10.67	10.12	12.11	-	-	0	-	0.00%
2004-09-08	0	0.295	0.275	0.330	-	-	0	0	-	10.67	9.944	11.93	-	-	0	-	0.00%
2004-09-07	0	0.295	0.295	0.380	0.290	0.290	26,500	7,490	0.2826	10.67	10.67	13.74	10.49	10.49	733	10.220	-13.24%
2004-09-06	0	0.340	0.310	0.380	-	-	0	0	-	12.29	11.21	13.74	-	-	0	-	0.00%
2004-09-03	0	0.340	0.310	0.340	0.340	0.340	25,860	8,256	0.3193	12.29	11.21	12.29	12.29	12.29	715	11.545	13.33%
2004-09-02	0	0.300	0.270	0.340	-	-	0	0	-	10.85	9.763	12.29	-	-	0	-	0.00%
2004-09-01	0	0.300	0.265	0.340	-	-	0	0	-	10.85	9.583	12.29	-	-	0	-	0.00%
2004-08-31	0	0.300	0.255	0.330	-	-	0	0	-	10.85	9.221	11.93	-	-	0	-	0.00%
2004-08-30	0	0.300	0.260	-	-	-	0	0	-	10.85	9.402	-	-	-	0	-	0.00%
2004-08-27	0	0.300	0.265	0.330	-	-	0	0	-	10.85	9.583	11.93	-	-	0	-	0.00%
2004-08-26	0	0.300	0.260	0.330	-	-	7,500	1,875	0.2500	10.85	9.402	11.93	-	-	207	9.0402	0.00%
2004-08-25	0	0.300	0.270	0.330	0.300	0.300	22,500	6,613	0.2939	10.85	9.763	11.93	10.85	10.85	622	10.628	15.38%
2004-08-24	0	0.260	0.250	0.295	-	-	0	0	-	9.402	9.040	10.67	-	-	0	-	0.00%
2004-08-23	0	0.260	0.260	0.315	0.260	0.260	28,500	7,700	0.2702	9.402	9.402	11.39	9.402	9.402	788	9.7697	-18.75%
2004-08-20	0	0.320	0.290	-	-	-	0	0	-	11.57	10.49	-	-	-	0	-	0.00%
2004-08-19	0	0.320	0.290	-	-	-	0	0	-	11.57	10.49	-	-	-	0	-	0.00%
2004-08-18	0	0.320	-	-	0.320	0.320	30,000	9,600	0.3200	11.57	-	-	11.57	11.57	830	11.571	0.00%
2004-08-17	0	0.320	-	0.300	-	-	7,000	1,820	0.2600	11.57	-	10.85	-	-	194	9.4018	0.00%
2004-08-16	0	0.320	0.270	-	-	-	0	0	-	11.57	9.763	-	-	-	0	-	0.00%
2004-08-13	0	0.320	0.280	0.340	-	-	0	0	-	11.57	10.12	12.29	-	-	0	-	0.00%
2004-08-12	0	0.320	0.290	0.350	-	-	0	0	-	11.57	10.49	12.66	-	-	0	-	0.00%
2004-08-11	0	0.320	0.295	0.360	-	-	0	0	-	11.57	10.67	13.02	-	-	0	-	0.00%
2004-08-10	0	0.320	0.290	0.320	-	-	3,000	810	0.2700	11.57	10.49	11.57	-	-	83	9.7634	0.00%
2004-08-09	0	0.320	0.290	0.350	-	-	0	0	-	11.57	10.49	12.66	-	-	0	-	0.00%
2004-08-06	0	0.320	0.300	0.360	-	-	0	0	-	11.57	10.85	13.02	-	-	0	-	0.00%
2004-08-05	0	0.320	0.300	0.360	-	-	9,000	2,430	0.2700	11.57	10.85	13.02	-	-	249	9.7634	0.00%
2004-08-04	0	0.320	0.305	0.360	-	-	0	0	-	11.57	11.03	13.02	-	-	0	-	0.00%
2004-08-03	0	0.320	0.300	0.390	0.320	0.320	70,000	22,400	0.3200	11.57	10.85	14.10	11.57	11.57	1,936	11.571	-8.57%
2004-08-02	0	0.350	0.315	0.370	-	-	0	0	-	12.66	11.39	13.38	-	-	0	-	0.00%
2004-07-30	0	0.350	0.315	0.380	0.350	0.350	400,000	140,000	0.3500	12.66	11.39	13.74	12.66	12.66	11,062	12.656	2.94%
2004-07-29	0	0.340	0.320	0.355	0.340	0.360	400,000	140,000	0.3500	12.29	11.57	12.84	12.29	13.02	11,062	12.656	-5.56%
2004-07-28	0	0.360	0.320	0.390	0.360	0.360	510,000	183,600	0.3600	13.02	11.57	14.10	13.02	13.02	14,104	13.018	2.86%
2004-07-27	0	0.350	0.320	0.360	-	-	0	0	-	12.66	11.57	13.02	-	-	0	-	0.00%
2004-07-26	0	0.350	0.325	0.370	0.350	0.350	50,000	17,500	0.3500	12.66	11.75	13.38	12.66	12.66	1,383	12.656	0.00%
2004-07-23	0	0.350	0.310	0.350	-	-	0	0	-	12.66	11.21	12.66	-	-	0	-	0.00%
2004-07-22	0	0.350	0.305	0.350	-	-	0	0	-	12.66	11.03	12.66	-	-	0	-	0.00%
2004-07-21	0	0.350	0.300	0.370	-	-	5,000	1,400	0.2800	12.66	10.85	13.38	-	-	138	10.125	0.00%
2004-07-20	0	0.350	0.310	0.370	-	-	0	0	-	12.66	11.21	13.38	-	-	0	-	0.00%
2004-07-19	0	0.350	0.300	0.375	-	-	1,000	290	0.2900	12.66	10.85	13.56	-	-	28	10.487	0.00%
2004-07-16	0	0.350	0.300	0.380	-	-	0	0	-	12.66	10.85	13.74	-	-	0	-	0.00%
2004-07-15	0	0.350	0.305	0.370	0.350	0.375	410,000	150,100	0.3661	12.66	11.03	13.38	12.66	13.56	11,338	13.238	-7.89%
2004-07-14	0	0.380	-	0.380	0.380	0.380	620,000	235,600	0.3800	13.74	-	13.74	13.74	13.74	17,146	13.741	0.00%
2004-07-13	0	0.380	0.310	0.390	0.380	0.380	402,500	152,675	0.3793	13.74	11.21	14.10	13.74	13.74	11,131	13.716	-2.56%
2004-07-12	0	0.390	-	0.390	-	-	0	0	-	14.10	-	14.10	-	-	0	-	0.00%
2004-07-09	0	0.390	0.350	0.390	-	-	0	0	-	14.10	12.66	14.10	-	-	0	-	0.00%
2004-07-08	0	0.390	0.310	0.390	-	-	0	0	-	14.10	11.21	14.10	-	-	0	-	0.00%
2004-07-07	0	0.390	-	0.390	-	-	0	0	-	14.10	-	14.10	-	-	0	-	0.00%
2004-07-06	0	0.390	0.350	0.390	-	-	500	165	0.3300	14.10	12.66	14.10	-	-	14	11.933	0.00%
2004-07-05	0	0.390	0.350	0.390	0.380	0.390	30,000	11,500	0.3833	14.10	12.66	14.10	13.74	14.10	830	13.862	6.85%
2004-07-02	0	0.365	0.300	0.390	-	-	0	0	-	13.20	10.85	14.10	-	-	0	-	0.00%
2004-06-30	0	0.365	0.250	0.390	-	-	0	0	-	13.20	9.040	14.10	-	-	0	-	0.00%
2004-06-29	0	0.365	0.300	0.390	-	-	0	0	-	13.20	10.85	14.10	-	-	0	-	0.00%
2004-06-28	0	0.365	0.300	0.390	-	-	0	0	-	13.20	10.85	14.10	-	-	0	-	0.00%
2004-06-25	0	0.365	0.300	0.380	-	-	0	0	-	13.20	10.85	13.74	-	-	0	-	0.00%
2004-06-24	0	0.365	0.300	0.390	-	-	2,500	700	0.2800	13.20	10.85	14.10	-	-	69	10.125	0.00%
2004-06-23	0	0.365	0.300	0.390	-	-	26,250	9,050	0.3448	13.20	10.85	14.10	-	-	726	12.467	0.00%
2004-06-21	0	0.365	0.300	0.390	-	-	0	0	-	13.20	10.85	14.10	-	-	0	-	0.00%
2004-06-18	0	0.365	0.330	0.390	0.300	0.365	20,000	6,650	0.3325	13.20	11.93	14.10	10.85	13.20	553	12.023	-1.35%
2004-06-17	0	0.370	0.330	0.390	0.370	0.375	110,000	40,750	0.3705	13.38	11.93	14.10	13.38	13.56	3,042	13.396	-5.13%
2004-06-16	0	0.390	0.375	0.400	-	-	500	175	0.3500	14.10	13.56	14.46	-	-	14	12.656	0.00%
2004-06-15	0	0.390	0.370	0.390	-	-	0	0	-	14.10	13.38	14.10	-	-	0	-	0.00%
2004-06-14	0	0.390	0.370	0.390	-	-	0	0	-	14.10	13.38	14.10	-	-	0	-	0.00%
2004-06-11	0	0.390	0.370	0.430	-	-	2,600	910	0.3500	14.10	13.38	15.55	-	-	72	12.656	0.00%
2004-06-10	0	0.390	0.370	0.430	-	-	1,000	340	0.3400	14.10	13.38	15.55	-	-	28	12.295	0.00%
2004-06-09	0	0.390	0.370	0.420	-	-	500	160	0.3200	14.10	13.38	15.19	-	-	14	11.571	0.00%
2004-06-08	0	0.390	0.370	0.420	-	-	0	0	-	14.10	13.38	15.19	-	-	0	-	0.00%
2004-06-07	0	0.390	0.370	0.430	-	-	0	0	-	14.10	13.38	15.55	-	-	0	-	0.00%
2004-06-04	0	0.390	0.365	0.400	0.390	0.395	30,500	11,970	0.3925	14.10	13.20	14.46	14.10	14.28	843	14.192	4.00%
2004-06-03	0	0.375	0.345	0.460	-	-	0	0	-	13.56	12.48	16.63	-	-	0	-	0.00%
2004-06-02	0	0.375	-	0.460	-	-	0	0	-	13.56	-	16.63	-	-	0	-	0.00%
2004-06-01	0	0.375	0.340	0.450	-	-	0	0	-	13.56	12.29	16.27	-	-	0	-	0.00%
2004-05-31	0	0.375	0.375	0.455	0.370	0.370	22,500	8,250	0.3667	13.56	13.56	16.45	13.38	13.38	622	13.259	-15.73%
2004-05-28	0	0.445	0.380	0.450	-	-	0	0	-	16.09	13.74	16.27	-	-	0	-	0.00%
2004-05-27	0	0.445	0.350	0.460	-	-	0	0	-	16.09	12.66	16.63	-	-	0	-	0.00%
2004-05-25	0	0.445	0.350	0.450	-	-	0	0	-	16.09	12.66	16.27	-	-	0	-	0.00%
2004-05-24	0	0.445	0.360	0.445	-	-	0	0	-	16.09	13.02	16.09	-	-	0	-	-1.11%
2004-05-21	0	0.450	0.305	0.450	-	-	0	0	-	16.27	11.03	16.27	-	-	0	-	-2.17%
2004-05-20	0	0.460	0.300	0.460	-	-	0	0	-	16.63	10.85	16.63	-	-	0	-	0.00%
2004-05-19	0	0.460	0.360	0.465	-	-	0	0	-	16.63	13.02	16.81	-	-	0	-	0.00%
2004-05-18	0	0.460	-	0.465	-	-	0	0	-	16.63	-	16.81	-	-	0	-	0.00%
2004-05-17	0	0.460	0.440	0.465	0.460	0.470	332,750	153,578	0.4615	16.63	15.91	16.81	16.63	17.00	9,202	16.690	1.10%
2004-05-14	0	0.455	0.440	0.460	0.455	0.465	250,000	115,400	0.4616	16.45	15.91	16.63	16.45	16.81	6,914	16.692	-3.19%
2004-05-13	0	0.470	0.440	0.475	0.465	0.470	170,000	79,550	0.4679	17.00	15.91	17.18	16.81	17.00	4,701	16.921	0.00%
2004-05-12	0	0.470	0.430	0.475	0.470	0.475	230,000	108,750	0.4728	17.00	15.55	17.18	17.00	17.18	6,361	17.098	0.00%
2004-05-11	0	0.470	0.430	0.480	0.440	0.470	291,500	134,965	0.4630	17.00	15.55	17.36	15.91	17.00	8,061	16.742	3.30%
2004-05-10	0	0.455	0.440	0.460	0.455	0.460	100,000	45,650	0.4565	16.45	15.91	16.63	16.45	16.63	2,765	16.507	-3.19%
2004-05-07	0	0.470	0.445	0.475	0.465	0.470	225,000	104,750	0.4656	17.00	16.09	17.18	16.81	17.00	6,222	16.835	3.30%
2004-05-06	0	0.455	-	0.455	0.455	0.470	198,500	92,258	0.4648	16.45	-	16.45	16.45	17.00	5,489	16.807	-4.21%
2004-05-05	0	0.475	0.460	0.510	0.460	0.490	310,000	148,400	0.4787	17.18	16.63	18.44	16.63	17.72	8,573	17.310	2.15%
2004-05-04	0	0.465	0.450	0.485	0.465	0.480	260,000	123,950	0.4767	16.81	16.27	17.54	16.81	17.36	7,190	17.239	-4.12%
2004-05-03	0	0.485	0.450	0.485	0.480	0.490	260,000	126,250	0.4856	17.54	16.27	17.54	17.36	17.72	7,190	17.559	-1.02%
2004-04-30	0	0.490	0.460	0.495	0.470	0.500	246,500	120,760	0.4899	17.72	16.63	17.90	17.00	18.08	6,817	17.715	2.08%
2004-04-29	0	0.480	-	0.510	0.480	0.520	260,000	131,600	0.5062	17.36	-	18.44	17.36	18.80	7,190	18.303	-4.00%
2004-04-28	0	0.500	0.490	0.510	0.500	0.510	120,000	60,600	0.5050	18.08	17.72	18.44	18.08	18.44	3,319	18.261	-3.85%
2004-04-27	0	0.520	0.490	0.520	0.500	0.520	285,500	146,530	0.5132	18.80	17.72	18.80	18.08	18.80	7,895	18.559	1.96%
2004-04-26	0	0.510	0.490	0.520	0.490	0.530	239,000	122,500	0.5126	18.44	17.72	18.80	17.72	19.17	6,609	18.534	0.00%
2004-04-23	0	0.510	-	0.520	0.510	0.510	132,000	67,180	0.5089	18.44	-	18.80	18.44	18.44	3,650	18.404	-1.92%
2004-04-22	0	0.520	0.490	0.520	0.520	0.530	149,025	77,842	0.5223	18.80	17.72	18.80	18.80	19.17	4,121	18.888	-1.89%
2004-04-21	0	0.530	-	0.540	0.530	0.530	162,500	85,975	0.5291	19.17	-	19.53	19.17	19.17	4,494	19.132	0.00%
2004-04-20	0	0.530	0.490	0.540	0.490	0.550	181,250	97,388	0.5373	19.17	17.72	19.53	17.72	19.89	5,012	19.430	-1.85%
2004-04-19	0	0.540	0.480	0.540	0.490	0.540	111,000	57,380	0.5169	19.53	17.36	19.53	17.72	19.53	3,070	18.693	5.88%
2004-04-16	0	0.510	-	0.510	0.495	0.580	414,000	224,750	0.5429	18.44	-	18.44	17.90	20.97	11,449	19.631	-8.93%
2004-04-15	0	0.560	0.520	0.560	0.550	0.570	370,000	207,800	0.5616	20.25	18.80	20.25	19.89	20.61	10,232	20.309	1.82%
2004-04-14	0	0.550	0.520	0.560	0.550	0.550	240,000	132,000	0.5500	19.89	18.80	20.25	19.89	19.89	6,637	19.888	-1.79%
2004-04-13	0	0.560	0.520	0.560	0.540	0.560	240,000	131,100	0.5463	20.25	18.80	20.25	19.53	20.25	6,637	19.753	5.66%
2004-04-08	0	0.530	0.510	0.530	0.530	0.530	130,000	68,900	0.5300	19.17	18.44	19.17	19.17	19.17	3,595	19.165	0.00%
2004-04-07	0	0.530	0.500	0.540	0.500	0.540	180,000	94,800	0.5267	19.17	18.08	19.53	18.08	19.53	4,978	19.045	-1.85%
2004-04-06	0	0.540	0.500	0.540	0.520	0.550	288,800	155,836	0.5396	19.53	18.08	19.53	18.80	19.89	7,987	19.512	10.20%
2004-04-02	0	0.490	0.450	0.560	0.490	0.490	50,000	24,500	0.4900	17.72	16.27	20.25	17.72	17.72	1,383	17.719	-2.00%
2004-04-01	0	0.500	0.490	0.530	0.500	0.560	378,500	203,180	0.5368	18.08	17.72	19.17	18.08	20.25	10,467	19.411	-5.66%
2004-03-31	0	0.530	0.500	0.530	0.510	0.530	270,000	142,100	0.5263	19.17	18.08	19.17	18.44	19.17	7,467	19.031	-1.85%
2004-03-30	0	0.540	0.500	0.540	0.520	0.540	350,000	186,500	0.5329	19.53	18.08	19.53	18.80	19.53	9,679	19.268	8.00%
2004-03-29	0	0.500	0.500	0.540	-	-	3,500	1,645	0.4700	18.08	18.08	19.53	-	-	97	16.996	0.00%
2004-03-26	0	0.500	0.480	0.530	0.500	0.500	70,000	35,000	0.5000	18.08	17.36	19.17	18.08	18.08	1,936	18.080	0.00%
2004-03-25	0	0.500	0.500	0.540	-	-	0	0	-	18.08	18.08	19.53	-	-	0	-	0.00%
2004-03-24	0	0.500	0.500	0.550	0.500	0.500	37,000	18,360	0.4962	18.08	18.08	19.89	18.08	18.08	1,023	17.943	0.00%
2004-03-23	0	0.500	0.495	0.520	-	-	0	0	-	18.08	17.90	18.80	-	-	0	-	0.00%
2004-03-22	0	0.500	0.480	0.550	-	-	0	0	-	18.08	17.36	19.89	-	-	0	-	0.00%
2004-03-19	0	0.500	0.450	0.570	0.480	0.500	140,000	67,700	0.4836	18.08	16.27	20.61	17.36	18.08	3,872	17.486	0.00%
2004-03-18	0	0.500	0.480	0.500	0.500	0.500	170,000	84,650	0.4979	18.08	17.36	18.08	18.08	18.08	4,701	18.006	-9.09%
2004-03-17	0	0.550	0.500	0.550	-	-	500	245	0.4900	19.89	18.08	19.89	-	-	14	17.719	0.00%
2004-03-16	0	0.550	0.500	0.550	0.570	0.570	30,010	17,105	0.5700	19.89	18.08	19.89	20.61	20.61	830	20.611	0.00%
2004-03-15	0	0.550	0.500	0.580	-	-	3,500	1,645	0.4700	19.89	18.08	20.97	-	-	97	16.996	0.00%
2004-03-12	0	0.550	-	0.550	-	-	0	0	-	19.89	-	19.89	-	-	0	-	0.00%
2004-03-11	0	0.550	-	0.560	-	-	0	0	-	19.89	-	20.25	-	-	0	-	0.00%
2004-03-10	0	0.550	0.500	0.580	0.500	0.550	160,000	82,200	0.5138	19.89	18.08	20.97	18.08	19.89	4,425	18.578	0.00%
2004-03-09	0	0.550	0.520	0.550	0.570	0.570	70,500	40,150	0.5695	19.89	18.80	19.89	20.61	20.61	1,950	20.594	-5.17%
2004-03-08	0	0.580	0.520	0.580	0.580	0.580	19,500	10,550	0.5410	20.97	18.80	20.97	20.97	20.97	539	19.564	-1.69%
2004-03-05	0	0.590	0.550	0.590	0.590	0.590	70,500	41,565	0.5896	21.33	19.89	21.33	21.33	21.33	1,950	21.319	1.72%
2004-03-04	0	0.580	0.520	0.580	0.560	0.580	270,000	154,600	0.5726	20.97	18.80	20.97	20.25	20.97	7,467	20.705	0.00%
2004-03-03	0	0.580	0.580	0.590	0.570	0.610	485,000	288,950	0.5958	20.97	20.97	21.33	20.61	22.06	13,412	21.544	-3.33%
2004-03-02	0	0.600	0.580	0.610	0.600	0.610	349,750	209,570	0.5992	21.70	20.97	22.06	21.70	22.06	9,672	21.667	0.00%
2004-03-01	0	0.600	0.560	0.600	0.580	0.610	640,000	380,500	0.5945	21.70	20.25	21.70	20.97	22.06	17,699	21.499	3.45%
2004-02-27	0	0.580	0.540	0.600	0.530	0.580	327,500	183,375	0.5599	20.97	19.53	21.70	19.17	20.97	9,057	20.247	5.45%
2004-02-26	0	0.550	0.520	0.580	0.520	0.550	411,500	222,650	0.5411	19.89	18.80	20.97	18.80	19.89	11,380	19.565	10.00%
2004-02-25	0	0.500	0.500	0.550	0.500	0.550	318,000	168,360	0.5294	18.08	18.08	19.89	18.08	19.89	8,794	19.145	-9.09%
2004-02-24	0	0.550	0.530	0.580	0.530	0.560	334,150	183,134	0.5481	19.89	19.17	20.97	19.17	20.25	9,241	19.818	-3.51%
2004-02-23	0	0.570	0.560	0.600	0.570	0.580	160,000	92,300	0.5769	20.61	20.25	21.70	20.61	20.97	4,425	20.860	-1.72%
2004-02-20	0	0.580	0.570	0.620	0.530	0.600	779,400	439,898	0.5644	20.97	20.61	22.42	19.17	21.70	21,554	20.409	7.41%
2004-02-19	0	0.540	0.540	0.560	0.500	0.560	1,204,950	639,006	0.5303	19.53	19.53	20.25	18.08	20.25	33,322	19.177	3.85%
2004-02-18	0	0.520	0.510	0.520	0.450	0.520	640,000	314,350	0.4912	18.80	18.44	18.80	16.27	18.80	17,699	17.761	10.64%
2004-02-17	0	0.470	0.440	0.490	0.400	0.470	537,000	234,740	0.4371	17.00	15.91	17.72	14.46	17.00	14,850	15.807	2.17%
2004-02-16	0	0.460	0.355	0.500	0.460	0.460	60,000	27,600	0.4600	16.63	12.84	18.08	16.63	16.63	1,659	16.634	9.52%
2004-02-13	0	0.420	-	0.500	-	-	0	0	-	15.19	-	18.08	-	-	0	-	0.00%
2004-02-12	0	0.420	0.380	0.500	-	-	5,000	1,750	0.3500	15.19	13.74	18.08	-	-	138	12.656	0.00%
2004-02-11	0	0.420	0.340	0.460	-	-	0	0	-	15.19	12.29	16.63	-	-	0	-	0.00%
2004-02-10	0	0.420	-	0.500	-	-	0	0	-	15.19	-	18.08	-	-	0	-	0.00%
2004-02-09	0	0.420	0.330	0.500	-	-	0	0	-	15.19	11.93	18.08	-	-	0	-	0.00%
2004-02-06	0	0.420	0.325	0.500	-	-	0	0	-	15.19	11.75	18.08	-	-	0	-	0.00%
2004-02-05	0	0.420	0.320	0.490	-	-	900	261	0.2900	15.19	11.57	17.72	-	-	25	10.487	0.00%
2004-02-04	0	0.420	0.320	0.500	-	-	3,000	960	0.3200	15.19	11.57	18.08	-	-	83	11.571	0.00%
2004-02-03	0	0.420	-	0.500	-	-	0	0	-	15.19	-	18.08	-	-	0	-	0.00%
2004-02-02	0	0.420	0.325	0.500	-	-	0	0	-	15.19	11.75	18.08	-	-	0	-	0.00%
2004-01-30	0	0.420	0.335	0.460	-	-	0	0	-	15.19	12.11	16.63	-	-	0	-	0.00%
2004-01-29	0	0.420	-	0.500	-	-	5,000	1,600	0.3200	15.19	-	18.08	-	-	138	11.571	0.00%
2004-01-28	0	0.420	0.380	0.500	-	-	0	0	-	15.19	13.74	18.08	-	-	0	-	0.00%
2004-01-27	0	0.420	-	0.500	-	-	100	35	0.3500	15.19	-	18.08	-	-	3	12.656	0.00%
2004-01-26	0	0.420	0.420	0.500	0.420	0.420	20,000	8,400	0.4200	15.19	15.19	18.08	15.19	15.19	553	15.187	0.00%
2004-01-21	0	0.420	-	0.445	-	-	0	0	-	15.19	-	16.09	-	-	0	-	0.00%
2004-01-20	0	0.420	0.370	0.460	-	-	0	0	-	15.19	13.38	16.63	-	-	0	-	0.00%
2004-01-19	0	0.420	-	0.500	-	-	0	0	-	15.19	-	18.08	-	-	0	-	0.00%
2004-01-16	0	0.420	0.385	0.420	0.380	0.420	21,500	8,540	0.3972	15.19	13.92	15.19	13.74	15.19	595	14.363	5.00%
2004-01-15	0	0.400	0.365	0.500	-	-	0	0	-	14.46	13.20	18.08	-	-	0	-	0.00%
2004-01-14	0	0.400	0.400	0.440	0.400	0.400	35,000	12,800	0.3657	14.46	14.46	15.91	14.46	14.46	968	13.224	0.00%
2004-01-13	0	0.400	-	0.500	-	-	0	0	-	14.46	-	18.08	-	-	0	-	0.00%
2004-01-12	0	0.400	0.360	0.450	-	-	0	0	-	14.46	13.02	16.27	-	-	0	-	0.00%
2004-01-09	0	0.400	0.400	0.500	0.400	0.400	13,500	5,295	0.3922	14.46	14.46	18.08	14.46	14.46	373	14.183	0.00%
2004-01-08	0	0.400	0.385	0.420	-	-	0	0	-	14.46	13.92	15.19	-	-	0	-	0.00%
2004-01-07	0	0.400	0.400	0.500	0.400	0.400	17,500	6,775	0.3871	14.46	14.46	18.08	14.46	14.46	484	13.999	0.00%
2004-01-06	0	0.400	0.350	0.400	0.400	0.400	130,000	52,000	0.4000	14.46	12.66	14.46	14.46	14.46	3,595	14.464	-6.98%
2004-01-05	0	0.430	0.405	0.490	0.400	0.430	115,000	46,500	0.4043	15.55	14.65	17.72	14.46	15.55	3,180	14.621	-4.44%
2004-01-02	0	0.450	-	0.480	-	-	0	0	-	16.27	-	17.36	-	-	0	-	0.00%
2003-12-31	0	0.450	0.360	0.450	-	-	5,000	1,650	0.3300	16.27	13.02	16.27	-	-	138	11.933	-8.16%
2003-12-30	0	0.490	0.370	0.490	0.430	0.500	20,000	9,300	0.4650	17.72	13.38	17.72	15.55	18.08	553	16.815	38.03%
2003-12-29	0	0.355	0.355	0.400	0.355	0.355	20,000	7,100	0.3550	12.84	12.84	14.46	12.84	12.84	553	12.837	-1.39%
2003-12-24	0	0.360	0.355	0.400	-	-	0	0	-	13.02	12.84	14.46	-	-	0	-	0.00%
2003-12-23	0	0.360	0.355	0.400	0.360	0.360	367,400	131,968	0.3592	13.02	12.84	14.46	13.02	13.02	10,160	12.989	1.41%
2003-12-22	0	0.355	0.350	0.500	0.355	0.355	340,000	120,700	0.3550	12.84	12.66	18.08	12.84	12.84	9,402	12.837	0.00%
2003-12-19	0	0.355	0.350	0.500	-	-	0	0	-	12.84	12.66	18.08	-	-	0	-	0.00%
2003-12-18	0	0.355	0.350	0.490	0.355	0.355	200,000	71,000	0.3550	12.84	12.66	17.72	12.84	12.84	5,531	12.837	0.00%
2003-12-17	0	0.355	0.350	0.500	-	-	0	0	-	12.84	12.66	18.08	-	-	0	-	0.00%
2003-12-16	0	0.355	0.350	0.500	-	-	0	0	-	12.84	12.66	18.08	-	-	0	-	0.00%
2003-12-15	0	0.355	0.350	0.500	0.355	0.355	100,400	35,638	0.3550	12.84	12.66	18.08	12.84	12.84	2,776	12.836	-2.74%
2003-12-12	0	0.365	0.355	0.490	-	-	0	0	-	13.20	12.84	17.72	-	-	0	-	0.00%
2003-12-11	0	0.365	0.350	0.500	-	-	1,000	320	0.3200	13.20	12.66	18.08	-	-	28	11.571	0.00%
2003-12-10	0	0.365	0.350	0.490	-	-	0	0	-	13.20	12.66	17.72	-	-	0	-	0.00%
2003-12-09	0	0.365	0.365	0.490	0.365	0.365	10,000	3,650	0.3650	13.20	13.20	17.72	13.20	13.20	277	13.199	2.82%
2003-12-08	0	0.355	0.350	0.490	-	-	1,600	528	0.3300	12.84	12.66	17.72	-	-	44	11.933	0.00%
2003-12-05	0	0.355	0.355	0.500	0.350	0.350	100,000	35,000	0.3500	12.84	12.84	18.08	12.66	12.66	2,765	12.656	0.00%
2003-12-04	0	0.355	0.350	0.500	0.355	0.355	200,000	71,000	0.3550	12.84	12.66	18.08	12.84	12.84	5,531	12.837	0.00%
2003-12-03	0	0.355	0.355	0.495	0.355	0.355	60,000	21,300	0.3550	12.84	12.84	17.90	12.84	12.84	1,659	12.837	-11.25%
2003-12-02	0	0.400	0.350	0.500	-	-	2,000	660	0.3300	14.46	12.66	18.08	-	-	55	11.933	0.00%
2003-12-01	0	0.400	0.400	0.490	0.310	0.310	10,000	3,100	0.3100	14.46	14.46	17.72	11.21	11.21	277	11.210	-11.11%
2003-11-28	0	0.450	0.335	0.500	-	-	0	0	-	16.27	12.11	18.08	-	-	0	-	0.00%
2003-11-27	0	0.450	0.335	0.490	-	-	0	0	-	16.27	12.11	17.72	-	-	0	-	0.00%
2003-11-26	0	0.450	0.330	0.490	-	-	0	0	-	16.27	11.93	17.72	-	-	0	-	0.00%
2003-11-25	0	0.450	0.320	0.490	-	-	0	0	-	16.27	11.57	17.72	-	-	0	-	0.00%
2003-11-24	0	0.450	0.330	0.500	-	-	0	0	-	16.27	11.93	18.08	-	-	0	-	0.00%
2003-11-21	0	0.450	-	0.500	-	-	0	0	-	16.27	-	18.08	-	-	0	-	0.00%
2003-11-20	0	0.450	-	0.500	-	-	0	0	-	16.27	-	18.08	-	-	0	-	0.00%
2003-11-19	0	0.450	0.330	0.490	-	-	0	0	-	16.27	11.93	17.72	-	-	0	-	0.00%
2003-11-18	0	0.450	0.325	0.500	-	-	0	0	-	16.27	11.75	18.08	-	-	0	-	0.00%
2003-11-17	0	0.450	0.325	0.450	-	-	0	0	-	16.27	11.75	16.27	-	-	0	-	0.00%
2003-11-14	0	0.450	0.350	0.450	-	-	1,000	330	0.3300	16.27	12.66	16.27	-	-	28	11.933	0.00%
2003-11-13	0	0.450	-	0.450	0.450	0.450	32,500	14,400	0.4431	16.27	-	16.27	16.27	16.27	899	16.022	12.50%
2003-11-12	0	0.400	0.325	0.430	0.400	0.400	27,500	10,400	0.3782	14.46	11.75	15.55	14.46	14.46	760	13.675	14.29%
2003-11-11	0	0.350	0.350	0.480	0.350	0.350	10,201	3,564	0.3494	12.66	12.66	17.36	12.66	12.66	282	12.634	0.00%
2003-11-10	0	0.350	0.310	0.480	-	-	0	0	-	12.66	11.21	17.36	-	-	0	-	0.00%
2003-11-07	0	0.350	0.330	0.480	-	-	0	0	-	12.66	11.93	17.36	-	-	0	-	0.00%
2003-11-06	0	0.350	-	0.400	-	-	0	0	-	12.66	-	14.46	-	-	0	-	0.00%
2003-11-05	0	0.350	0.350	0.450	0.350	0.350	30,700	10,731	0.3495	12.66	12.66	16.27	12.66	12.66	849	12.640	-16.67%
2003-11-04	0	0.420	-	0.500	-	-	0	0	-	15.19	-	18.08	-	-	0	-	0.00%
2003-11-03	0	0.420	0.380	0.500	0.410	0.420	30,000	12,500	0.4167	15.19	13.74	18.08	14.83	15.19	830	15.067	0.00%
2003-10-31	0	0.420	0.370	0.420	-	-	0	0	-	15.19	13.38	15.19	-	-	0	-	0.00%
2003-10-30	0	0.420	-	0.420	-	-	11,000	4,180	0.3800	15.19	-	15.19	-	-	304	13.741	0.00%
2003-10-29	0	0.420	0.380	0.440	-	-	0	0	-	15.19	13.74	15.91	-	-	0	-	0.00%
2003-10-28	0	0.420	0.370	0.440	-	-	1,000	340	0.3400	15.19	13.38	15.91	-	-	28	12.295	0.00%
2003-10-27	0	0.420	0.390	0.420	0.420	0.420	10,000	4,200	0.4200	15.19	14.10	15.19	15.19	15.19	277	15.187	-4.55%
2003-10-24	0	0.440	-	0.500	-	-	0	0	-	15.91	-	18.08	-	-	0	-	0.00%
2003-10-23	0	0.440	0.400	0.500	-	-	0	0	-	15.91	14.46	18.08	-	-	0	-	0.00%
2003-10-22	0	0.440	0.410	0.440	0.450	0.450	43,850	19,463	0.4439	15.91	14.83	15.91	16.27	16.27	1,213	16.050	-2.22%
2003-10-21	0	0.450	0.410	0.480	0.450	0.480	107,500	50,325	0.4681	16.27	14.83	17.36	16.27	17.36	2,973	16.928	0.00%
2003-10-20	0	0.450	0.450	0.480	-	-	0	0	-	16.27	16.27	17.36	-	-	0	-	12.50%
2003-10-17	0	0.400	0.400	0.460	0.400	0.400	10,000	4,000	0.4000	14.46	14.46	16.63	14.46	14.46	277	14.464	-1.23%
2003-10-16	0	0.405	0.400	0.440	-	-	9,200	3,404	0.3700	14.65	14.46	15.91	-	-	254	13.379	0.00%
2003-10-15	0	0.405	0.405	0.480	-	-	0	0	-	14.65	14.65	17.36	-	-	0	-	0.00%
2003-10-14	0	0.405	0.405	0.450	0.370	0.405	60,000	23,950	0.3992	14.65	14.65	16.27	13.38	14.65	1,659	14.434	1.25%
2003-10-13	0	0.400	0.400	0.480	-	-	0	0	-	14.46	14.46	17.36	-	-	0	-	0.00%
2003-10-10	0	0.400	0.400	0.500	0.400	0.400	20,000	7,900	0.3950	14.46	14.46	18.08	14.46	14.46	553	14.283	2.56%
2003-10-09	0	0.390	0.390	0.490	0.390	0.390	130,500	51,120	0.3917	14.10	14.10	17.72	14.10	14.10	3,609	14.165	-20.41%
2003-10-08	0	0.490	0.300	0.490	-	-	0	0	-	17.72	10.85	17.72	-	-	0	-	0.00%
2003-10-07	0	0.490	-	0.500	-	-	5,950	2,440	0.4101	17.72	-	18.08	-	-	165	14.829	0.00%
2003-10-06	0	0.490	0.490	0.500	0.430	0.490	173,000	82,312	0.4758	17.72	17.72	18.08	15.55	17.72	4,784	17.205	20.99%
2003-10-03	0	0.405	0.405	0.500	0.405	0.405	13,000	5,190	0.3992	14.65	14.65	18.08	14.65	14.65	360	14.436	-3.57%
2003-10-02	0	0.420	0.405	0.470	0.420	0.420	110,000	46,200	0.4200	15.19	14.65	17.00	15.19	15.19	3,042	15.187	-6.67%
2003-09-30	0	0.450	0.420	0.490	-	-	1,500	600	0.4000	16.27	15.19	17.72	-	-	41	14.464	0.00%
2003-09-29	0	0.450	0.420	0.460	0.450	0.450	20,000	9,000	0.4500	16.27	15.19	16.63	16.27	16.27	553	16.272	0.00%
2003-09-26	0	0.450	0.425	0.470	-	-	6,750	2,700	0.4000	16.27	15.37	17.00	-	-	187	14.464	0.00%
2003-09-25	0	0.450	0.420	0.500	-	-	2,000	780	0.3900	16.27	15.19	18.08	-	-	55	14.103	0.00%
2003-09-24	0	0.450	0.420	0.500	-	-	1,000	400	0.4000	16.27	15.19	18.08	-	-	28	14.464	0.00%
2003-09-23	0	0.450	-	0.460	-	-	0	0	-	16.27	-	16.63	-	-	0	-	0.00%
2003-09-22	0	0.450	-	0.460	-	-	0	0	-	16.27	-	16.63	-	-	0	-	0.00%
2003-09-19	0	0.450	0.400	0.490	-	-	5,750	2,358	0.4101	16.27	14.46	17.72	-	-	159	14.829	0.00%
2003-09-18	0	0.450	0.410	0.480	-	-	0	0	-	16.27	14.83	17.36	-	-	0	-	0.00%
2003-09-17	0	0.450	0.405	0.480	-	-	750	308	0.4107	16.27	14.65	17.36	-	-	21	14.850	0.00%
2003-09-16	0	0.450	0.405	0.480	-	-	0	0	-	16.27	14.65	17.36	-	-	0	-	0.00%
2003-09-15	0	0.450	0.430	0.460	0.430	0.450	77,500	34,000	0.4387	16.27	15.55	16.63	15.55	16.27	2,143	15.864	9.76%
2003-09-11	0	0.410	0.395	0.490	-	-	7,500	2,700	0.3600	14.83	14.28	17.72	-	-	207	13.018	0.00%
2003-09-10	0	0.410	0.395	0.490	0.410	0.410	100,000	41,000	0.4100	14.83	14.28	17.72	14.83	14.83	2,765	14.826	-8.89%
2003-09-09	0	0.450	-	0.500	-	-	0	0	-	16.27	-	18.08	-	-	0	-	0.00%
2003-09-08	0	0.450	0.450	0.500	0.430	0.450	38,500	16,785	0.4360	16.27	16.27	18.08	15.55	16.27	1,065	15.765	0.00%
2003-09-05	0	0.450	0.410	0.450	-	-	0	0	-	16.27	14.83	16.27	-	-	0	-	-4.26%
2003-09-04	0	0.470	-	0.470	-	-	0	0	-	17.00	-	17.00	-	-	0	-	-2.08%
2003-09-03	0	0.480	-	0.480	-	-	7,800	3,408	0.4369	17.36	-	17.36	-	-	216	15.799	0.00%
2003-09-02	0	0.480	0.440	0.480	0.480	0.480	40,000	19,200	0.4800	17.36	15.91	17.36	17.36	17.36	1,106	17.357	9.09%
2003-09-01	0	0.440	0.400	0.480	-	-	0	0	-	15.91	14.46	17.36	-	-	0	-	0.00%
2003-08-29	0	0.440	0.400	0.460	-	-	4,500	1,800	0.4000	15.91	14.46	16.63	-	-	124	14.464	0.00%
2003-08-28	0	0.440	0.400	0.460	-	-	0	0	-	15.91	14.46	16.63	-	-	0	-	0.00%
2003-08-27	0	0.440	0.400	0.460	0.440	0.440	51,000	22,420	0.4396	15.91	14.46	16.63	15.91	15.91	1,410	15.897	0.00%
2003-08-26	0	0.440	0.400	0.460	0.440	0.440	20,000	8,800	0.4400	15.91	14.46	16.63	15.91	15.91	553	15.911	4.76%
2003-08-25	0	0.420	-	0.430	0.420	0.420	70,000	29,400	0.4200	15.19	-	15.55	15.19	15.19	1,936	15.187	0.00%
2003-08-22	0	0.420	0.420	0.440	-	-	4,500	1,800	0.4000	15.19	15.19	15.91	-	-	124	14.464	5.00%
2003-08-21	0	0.400	0.400	0.420	0.400	0.400	32,750	13,045	0.3983	14.46	14.46	15.19	14.46	14.46	906	14.404	0.00%
2003-08-20	0	0.400	0.400	0.420	0.400	0.400	92,500	36,925	0.3992	14.46	14.46	15.19	14.46	14.46	2,558	14.435	0.00%
2003-08-19	0	0.400	0.400	0.410	0.400	0.405	576,500	232,905	0.4040	14.46	14.46	14.83	14.46	14.65	15,943	14.609	0.00%
2003-08-18	0	0.400	0.400	0.460	0.400	0.400	11,500	4,585	0.3987	14.46	14.46	16.63	14.46	14.46	318	14.417	-13.04%
2003-08-15	0	0.460	-	0.460	-	-	0	0	-	16.63	-	16.63	-	-	0	-	-2.13%
2003-08-14	0	0.470	-	0.500	0.470	0.470	26,500	12,260	0.4626	17.00	-	18.08	17.00	17.00	733	16.729	4.44%
2003-08-13	0	0.450	-	0.460	-	-	0	0	-	16.27	-	16.63	-	-	0	-	0.00%
2003-08-12	0	0.450	-	0.450	-	-	0	0	-	16.27	-	16.27	-	-	0	-	0.00%
2003-08-11	0	0.450	-	0.460	0.450	0.450	53,480	23,996	0.4487	16.27	-	16.63	16.27	16.27	1,479	16.225	0.00%
2003-08-08	0	0.450	0.400	0.450	-	-	5,000	1,925	0.3850	16.27	14.46	16.27	-	-	138	13.922	0.00%
2003-08-07	0	0.450	-	0.480	-	-	0	0	-	16.27	-	17.36	-	-	0	-	0.00%
2003-08-06	0	0.450	0.400	0.490	0.450	0.450	23,100	10,145	0.4392	16.27	14.46	17.72	16.27	16.27	639	15.881	-10.00%
2003-08-05	0	0.500	0.500	0.550	0.500	0.580	222,500	114,575	0.5149	18.08	18.08	19.89	18.08	20.97	6,153	18.621	-3.85%
2003-08-04	0	0.520	0.470	0.520	0.500	0.520	53,500	27,280	0.5099	18.80	17.00	18.80	18.08	18.80	1,480	18.439	8.33%
2003-08-01	0	0.480	0.440	0.480	0.440	0.480	37,500	16,675	0.4447	17.36	15.91	17.36	15.91	17.36	1,037	16.079	9.09%
2003-07-31	0	0.440	0.220	0.445	0.440	0.440	22,500	9,725	0.4322	15.91	7.955	16.09	15.91	15.91	622	15.629	2.33%
2003-07-30	0	0.430	-	0.440	-	-	0	0	-	15.55	-	15.91	-	-	0	-	0.00%
2003-07-29	0	0.430	0.400	0.435	-	-	2,500	950	0.3800	15.55	14.46	15.73	-	-	69	13.741	0.00%
2003-07-28	0	0.430	0.220	0.430	0.390	0.430	70,500	29,575	0.4195	15.55	7.955	15.55	14.10	15.55	1,950	15.170	7.50%
2003-07-25	0	0.400	0.220	0.420	0.400	0.430	42,500	17,350	0.4082	14.46	7.955	15.19	14.46	15.55	1,175	14.762	-2.44%
2003-07-24	0	0.410	-	0.410	-	-	0	0	-	14.83	-	14.83	-	-	0	-	-2.38%
2003-07-23	0	0.420	-	0.420	0.420	0.420	39,000	16,020	0.4108	15.19	-	15.19	15.19	15.19	1,079	14.854	5.00%
2003-07-22	0	0.400	-	0.430	0.400	0.400	67,500	26,650	0.3948	14.46	-	15.55	14.46	14.46	1,867	14.277	11.11%
2003-07-21	0	0.360	-	0.370	-	-	0	0	-	13.02	-	13.38	-	-	0	-	0.00%
2003-07-18	0	0.360	-	0.380	0.360	0.360	40,000	14,400	0.3600	13.02	-	13.74	13.02	13.02	1,106	13.018	9.09%
2003-07-17	0	0.330	-	0.360	0.330	0.330	20,000	6,600	0.3300	11.93	-	13.02	11.93	11.93	553	11.933	3.13%
2003-07-16	0	0.320	0.320	0.350	0.275	0.300	55,000	16,000	0.2909	11.57	11.57	12.66	9.944	10.85	1,521	10.519	14.29%
2003-07-15	0	0.280	0.280	-	0.280	0.280	15,000	3,925	0.2617	10.12	10.12	-	10.12	10.12	415	9.4620	9.80%
2003-07-14	0	0.255	-	0.280	-	-	0	0	-	9.221	-	10.12	-	-	0	-	0.00%
2003-07-11	0	0.255	0.255	0.280	0.250	0.265	561,500	142,895	0.2545	9.221	9.221	10.12	9.040	9.583	15,528	9.2024	2.00%
2003-07-10	0	0.250	-	0.260	-	-	0	0	-	9.040	-	9.402	-	-	0	-	0.00%
2003-07-09	0	0.250	-	0.270	-	-	1,000	230	0.2300	9.040	-	9.763	-	-	28	8.3169	0.00%
2003-07-08	0	0.250	-	0.270	-	-	0	0	-	9.040	-	9.763	-	-	0	-	0.00%
2003-07-07	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	9.040	-	9.040	9.040	9.040	553	9.0402	11.11%
2003-07-04	0	0.225	0.220	0.250	-	-	0	0	-	8.136	7.955	9.040	-	-	0	-	0.00%
2003-07-03	0	0.225	0.225	-	0.225	0.230	25,000	5,625	0.2250	8.136	8.136	-	8.136	8.317	691	8.1361	-2.17%
2003-07-02	0	0.230	0.200	-	-	-	0	0	-	8.317	7.232	-	-	-	0	-	0.00%
2003-06-30	0	0.230	-	0.250	-	-	0	0	-	8.317	-	9.040	-	-	0	-	0.00%
2003-06-27	0	0.230	0.230	0.250	-	-	4,000	680	0.1700	8.317	8.317	9.040	-	-	111	6.1473	4.55%
2003-06-26	0	0.220	-	0.250	-	-	0	0	-	7.955	-	9.040	-	-	0	-	0.00%
2003-06-25	0	0.220	0.220	0.250	-	-	0	0	-	7.955	7.955	9.040	-	-	0	-	0.00%
2003-06-24	0	0.220	0.220	0.250	-	-	0	0	-	7.955	7.955	9.040	-	-	0	-	0.00%
2003-06-23	0	0.220	0.220	-	0.220	0.225	116,875	25,828	0.2210	7.955	7.955	-	7.955	8.136	3,232	7.9911	4.76%
2003-06-20	0	0.210	0.210	0.250	-	-	5,000	1,000	0.2000	7.594	7.594	9.040	-	-	138	7.2321	0.00%
2003-06-19	0	0.210	0.204	0.250	-	-	2,500	488	0.1952	7.594	7.377	9.040	-	-	69	7.0586	0.00%
2003-06-18	0	0.210	0.200	0.250	-	-	0	0	-	7.594	7.232	9.040	-	-	0	-	0.00%
2003-06-17	0	0.210	0.190	0.250	0.210	0.210	18,000	3,540	0.1967	7.594	6.871	9.040	7.594	7.594	498	7.1116	0.00%
2003-06-16	0	0.210	0.190	0.250	-	-	5,000	900	0.1800	7.594	6.871	9.040	-	-	138	6.5089	0.00%
2003-06-13	0	0.210	0.200	-	-	-	0	0	-	7.594	7.232	-	-	-	0	-	0.00%
2003-06-12	0	0.210	-	0.215	0.210	0.210	17,500	3,525	0.2014	7.594	-	7.775	7.594	7.594	484	7.2838	-2.33%
2003-06-11	0	0.215	0.200	0.250	-	-	0	0	-	7.775	7.232	9.040	-	-	0	-	0.00%
2003-06-10	0	0.215	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	0.00%
2003-06-09	0	0.215	0.200	-	0.215	0.215	15,500	3,195	0.2061	7.775	7.232	-	7.775	7.775	429	7.4538	2.38%
2003-06-06	0	0.210	0.210	-	0.180	0.210	20,000	3,900	0.1950	7.594	7.594	-	6.509	7.594	553	7.0513	0.00%
2003-06-05	0	0.210	0.180	0.250	-	-	125,000	25,000	0.2000	7.594	6.509	9.040	-	-	3,457	7.2321	0.00%
2003-06-03	0	0.210	0.180	0.250	-	-	0	0	-	7.594	6.509	9.040	-	-	0	-	0.00%
2003-06-02	0	0.210	0.190	0.250	-	-	0	0	-	7.594	6.871	9.040	-	-	0	-	0.00%
2003-05-30	0	0.210	-	-	-	-	0	0	-	7.594	-	-	-	-	0	-	0.00%
2003-05-29	0	0.210	0.202	-	-	-	0	0	-	7.594	7.304	-	-	-	0	-	0.00%
2003-05-28	0	0.210	0.202	0.250	-	-	0	0	-	7.594	7.304	9.040	-	-	0	-	0.00%
2003-05-27	0	0.210	0.201	0.250	-	-	7,250	1,378	0.1901	7.594	7.268	9.040	-	-	200	6.8730	0.00%
2003-05-26	0	0.210	0.210	0.250	0.210	0.210	10,000	2,100	0.2100	7.594	7.594	9.040	7.594	7.594	277	7.5937	5.00%
2003-05-23	0	0.200	0.195	0.250	-	-	0	0	-	7.232	7.051	9.040	-	-	0	-	0.00%
2003-05-22	0	0.200	0.171	0.250	-	-	0	0	-	7.232	6.183	9.040	-	-	0	-	0.00%
2003-05-21	0	0.200	0.200	0.250	0.200	0.200	22,500	4,475	0.1989	7.232	7.232	9.040	7.232	7.232	622	7.1919	0.00%
2003-05-20	0	0.200	0.170	0.250	-	-	0	0	-	7.232	6.147	9.040	-	-	0	-	0.00%
2003-05-19	0	0.200	0.190	0.250	0.200	0.200	50,000	10,000	0.2000	7.232	6.871	9.040	7.232	7.232	1,383	7.2321	-0.50%
2003-05-16	0	0.201	0.194	0.250	-	-	0	0	-	7.268	7.015	9.040	-	-	0	-	0.00%
2003-05-15	0	0.201	0.200	0.280	0.201	0.201	50,000	10,050	0.2010	7.268	7.232	10.12	7.268	7.268	1,383	7.2683	-19.60%
2003-05-14	0	0.250	-	0.280	-	-	0	0	-	9.040	-	10.12	-	-	0	-	0.00%
2003-05-13	0	0.250	0.201	0.280	-	-	0	0	-	9.040	7.268	10.12	-	-	0	-	0.00%
2003-05-12	0	0.250	0.200	0.280	-	-	0	0	-	9.040	7.232	10.12	-	-	0	-	0.00%
2003-05-09	0	0.250	0.201	0.280	-	-	0	0	-	9.040	7.268	10.12	-	-	0	-	0.00%
2003-05-07	0	0.250	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	0.00%
2003-05-06	0	0.250	0.211	0.280	-	-	0	0	-	9.040	7.630	10.12	-	-	0	-	0.00%
2003-05-05	0	0.250	-	0.280	0.250	0.250	30,000	7,500	0.2500	9.040	-	10.12	9.040	9.040	830	9.0402	0.00%
2003-05-02	0	0.250	0.202	-	-	-	0	0	-	9.040	7.304	-	-	-	0	-	0.00%
2003-04-30	0	0.250	0.201	0.280	-	-	0	0	-	9.040	7.268	10.12	-	-	0	-	0.00%
2003-04-29	0	0.250	0.210	0.260	-	-	9,500	1,853	0.1951	9.040	7.594	9.402	-	-	263	7.0532	0.00%
2003-04-28	0	0.250	0.203	0.280	-	-	0	0	-	9.040	7.341	10.12	-	-	0	-	0.00%
2003-04-25	0	0.250	0.206	0.250	-	-	0	0	-	9.040	7.449	9.040	-	-	0	-	-3.85%
2003-04-24	0	0.260	0.211	0.260	-	-	0	0	-	9.402	7.630	9.402	-	-	0	-	-7.14%
2003-04-23	0	0.280	-	0.280	-	-	0	0	-	10.12	-	10.12	-	-	0	-	0.00%
2003-04-22	0	0.280	-	0.280	-	-	0	0	-	10.12	-	10.12	-	-	0	-	0.00%
2003-04-17	0	0.280	-	0.280	0.280	0.280	20,000	5,600	0.2800	10.12	-	10.12	10.12	10.12	553	10.125	5.66%
2003-04-16	0	0.265	-	-	-	-	0	0	-	9.583	-	-	-	-	0	-	0.00%
2003-04-15	0	0.265	0.265	-	-	-	0	0	-	9.583	9.583	-	-	-	0	-	1.92%
2003-04-14	0	0.260	0.260	-	-	-	0	0	-	9.402	9.402	-	-	-	0	-	1.96%
2003-04-11	0	0.255	0.255	-	0.255	0.255	10,000	2,550	0.2550	9.221	9.221	-	9.221	9.221	277	9.2210	-1.92%
2003-04-10	0	0.260	0.260	0.270	0.255	0.255	65,700	16,640	0.2533	9.402	9.402	9.763	9.221	9.221	1,817	9.1585	-10.34%
2003-04-09	0	0.290	0.260	-	-	-	0	0	-	10.49	9.402	-	-	-	0	-	0.00%
2003-04-08	0	0.290	0.290	0.320	-	-	0	0	-	10.49	10.49	11.57	-	-	0	-	3.57%
2003-04-07	0	0.280	0.260	-	-	-	0	0	-	10.12	9.402	-	-	-	0	-	0.00%
2003-04-04	0	0.280	0.260	0.320	-	-	0	0	-	10.12	9.402	11.57	-	-	0	-	0.00%
2003-04-03	0	0.280	0.270	0.320	-	-	0	0	-	10.12	9.763	11.57	-	-	0	-	0.00%
2003-04-02	0	0.280	0.280	0.300	0.260	0.260	12,500	3,200	0.2560	10.12	10.12	10.85	9.402	9.402	346	9.2571	-6.67%
2003-04-01	0	0.300	0.265	-	-	-	0	0	-	10.85	9.583	-	-	-	0	-	0.00%
2003-03-31	0	0.300	0.300	-	0.290	0.290	17,000	4,650	0.2735	10.85	10.85	-	10.49	10.49	470	9.8910	0.00%
2003-03-28	0	0.300	0.260	0.310	0.300	0.300	19,000	5,340	0.2811	10.85	9.402	11.21	10.85	10.85	525	10.163	-4.76%
2003-03-27	0	0.315	0.260	-	-	-	0	0	-	11.39	9.402	-	-	-	0	-	0.00%
2003-03-26	0	0.315	0.260	0.340	-	-	0	0	-	11.39	9.402	12.29	-	-	0	-	0.00%
2003-03-25	0	0.315	0.265	0.340	-	-	435,000	136,550	0.3139	11.39	9.583	12.29	-	-	12,030	11.351	0.00%
2003-03-24	0	0.315	0.315	-	0.315	0.315	13,000	3,930	0.3023	11.39	11.39	-	11.39	11.39	360	10.932	-1.56%
2003-03-21	0	0.320	0.285	0.330	-	-	0	0	-	11.57	10.31	11.93	-	-	0	-	0.00%
2003-03-20	0	0.320	0.320	0.340	-	-	0	0	-	11.57	11.57	12.29	-	-	0	-	0.00%
2003-03-19	0	0.320	0.285	0.340	-	-	0	0	-	11.57	10.31	12.29	-	-	0	-	0.00%
2003-03-18	0	0.320	0.320	0.340	-	-	0	0	-	11.57	11.57	12.29	-	-	0	-	1.59%
2003-03-17	0	0.315	0.280	0.340	-	-	1,750	455	0.2600	11.39	10.12	12.29	-	-	48	9.4018	0.00%
2003-03-14	0	0.315	0.300	-	-	-	0	0	-	11.39	10.85	-	-	-	0	-	0.00%
2003-03-13	0	0.315	0.260	0.320	-	-	0	0	-	11.39	9.402	11.57	-	-	0	-	0.00%
2003-03-12	0	0.315	0.270	0.340	-	-	0	0	-	11.39	9.763	12.29	-	-	0	-	0.00%
2003-03-11	0	0.315	0.280	0.340	-	-	1,000	260	0.2600	11.39	10.12	12.29	-	-	28	9.4018	0.00%
2003-03-10	0	0.315	0.315	0.340	0.315	0.315	15,250	4,568	0.2995	11.39	11.39	12.29	11.39	11.39	422	10.832	-1.56%
2003-03-07	0	0.320	0.305	0.320	-	-	4,250	1,190	0.2800	11.57	11.03	11.57	-	-	118	10.125	-5.88%
2003-03-06	0	0.340	0.315	0.360	-	-	0	0	-	12.29	11.39	13.02	-	-	0	-	0.00%
2003-03-05	0	0.340	0.310	-	-	-	7,000	2,030	0.2900	12.29	11.21	-	-	-	194	10.487	0.00%
2003-03-04	0	0.340	0.325	0.350	-	-	5,000	1,500	0.3000	12.29	11.75	12.66	-	-	138	10.848	0.00%
2003-03-03	0	0.340	0.340	0.360	0.340	0.340	24,500	7,750	0.3163	12.29	12.29	13.02	12.29	12.29	678	11.439	0.00%
2003-02-28	0	0.340	0.320	0.360	-	-	2,250	630	0.2800	12.29	11.57	13.02	-	-	62	10.125	0.00%
2003-02-27	0	0.340	0.335	0.380	0.335	0.340	111,500	37,500	0.3363	12.29	12.11	13.74	12.11	12.29	3,083	12.162	-5.56%
2003-02-26	0	0.360	-	0.360	-	-	8,500	2,550	0.3000	13.02	-	13.02	-	-	235	10.848	0.00%
2003-02-25	0	0.360	0.355	0.380	-	-	8,000	2,400	0.3000	13.02	12.84	13.74	-	-	221	10.848	0.00%
2003-02-24	0	0.360	0.330	0.400	-	-	1,500	450	0.3000	13.02	11.93	14.46	-	-	41	10.848	0.00%
2003-02-21	0	0.360	0.355	0.380	0.345	0.360	25,000	8,650	0.3460	13.02	12.84	13.74	12.48	13.02	691	12.512	-5.26%
2003-02-20	0	0.380	0.360	0.400	0.370	0.380	44,000	15,360	0.3491	13.74	13.02	14.46	13.38	13.74	1,217	12.623	8.57%
2003-02-19	0	0.350	0.350	0.380	0.320	0.320	29,950	9,087	0.3034	12.66	12.66	13.74	11.57	11.57	828	10.971	-7.89%
2003-02-18	0	0.380	0.350	-	0.340	0.380	31,000	10,143	0.3272	13.74	12.66	-	12.29	13.74	857	11.832	-2.56%
2003-02-17	0	0.390	-	0.390	-	-	6,000	2,400	0.4000	14.10	-	14.10	-	-	166	14.464	-23.53%
2003-02-14	0	0.510	-	0.530	-	-	11,000	4,620	0.4200	18.44	-	19.17	-	-	304	15.187	0.00%
2003-02-13	0	0.510	-	0.550	-	-	0	0	-	18.44	-	19.89	-	-	0	-	0.00%
2003-02-12	0	0.510	-	-	-	-	7,750	3,643	0.4701	18.44	-	-	-	-	214	16.998	0.00%
2003-02-11	0	0.510	-	0.510	-	-	0	0	-	18.44	-	18.44	-	-	0	-	0.00%
2003-02-10	0	0.510	0.480	0.520	0.510	0.510	11,250	5,738	0.5100	18.44	17.36	18.80	18.44	18.44	311	18.444	0.00%
2003-02-07	0	0.510	-	0.510	-	-	0	0	-	18.44	-	18.44	-	-	0	-	0.00%
2003-02-06	0	0.510	-	0.510	0.510	0.520	6,050	3,086	0.5101	18.44	-	18.44	18.44	18.80	167	18.445	6.25%
2003-02-05	0	0.480	0.400	0.480	0.440	0.480	100	46	0.4600	17.36	14.46	17.36	15.91	17.36	3	16.634	20.00%
2003-02-04	0	0.400	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2003-01-30	0	0.400	0.350	-	0.400	0.400	4,000	1,600	0.4000	14.46	12.66	-	14.46	14.46	111	14.464	2.56%
2003-01-29	0	0.390	0.350	0.400	-	-	0	0	-	14.10	12.66	14.46	-	-	0	-	0.00%
2003-01-28	0	0.390	0.380	0.415	0.380	0.390	1,110,950	449,489	0.4046	14.10	13.74	15.01	13.74	14.10	30,723	14.631	16.42%
2003-01-27	0	0.335	0.335	0.420	0.305	0.380	47,250	16,361	0.3463	12.11	12.11	15.19	11.03	13.74	1,307	12.521	37.86%
2003-01-24	0	0.243	0.243	0.380	0.242	0.300	17,500	4,818	0.2753	8.787	8.787	13.74	8.751	10.85	484	9.9555	-36.05%
2003-01-23	0	0.019	0.019	0.020	0.019	0.019	100,000	1,900	0.0190	13.74	13.74	14.46	13.74	13.74	138	13.741	5.56%
2003-01-22	0	0.018	0.018	0.022	0.018	0.022	95,000	1,820	0.0192	13.02	13.02	15.91	13.02	15.91	131	13.855	-5.26%
2003-01-21	0	0.019	0.019	0.021	0.019	0.019	130,000	2,470	0.0190	13.74	13.74	15.19	13.74	13.74	180	13.741	-5.00%
2003-01-20	0	0.020	0.020	0.022	0.020	0.020	160,000	3,200	0.0200	14.46	14.46	15.91	14.46	14.46	221	14.464	0.00%
2003-01-17	0	0.020	0.020	0.021	0.020	0.020	50,000	1,000	0.0200	14.46	14.46	15.19	14.46	14.46	69	14.464	0.00%
2003-01-16	0	0.020	0.020	0.022	0.020	0.021	700,000	14,600	0.0209	14.46	14.46	15.91	14.46	15.19	968	15.084	-9.09%
2003-01-15	0	0.022	0.022	0.025	0.021	0.023	5,350,000	118,100	0.0221	15.91	15.91	18.08	15.19	16.63	7,398	15.965	4.76%
2003-01-14	0	0.021	0.021	0.022	0.019	0.022	1,795,000	38,080	0.0212	15.19	15.19	15.91	13.74	15.91	2,482	15.343	5.00%
2003-01-13	0	0.020	0.020	0.021	0.019	0.020	1,270,000	25,290	0.0199	14.46	14.46	15.19	13.74	14.46	1,756	14.402	5.26%
2003-01-10	0	0.019	0.019	0.021	0.019	0.021	390,000	7,910	0.0203	13.74	13.74	15.19	13.74	15.19	539	14.668	0.00%
2003-01-09	0	0.019	0.019	0.021	0.019	0.019	494,000	9,386	0.0190	13.74	13.74	15.19	13.74	13.74	683	13.741	5.56%
2003-01-08	0	0.018	0.018	0.021	0.018	0.020	724,000	13,692	0.0189	13.02	13.02	15.19	13.02	14.46	1,001	13.677	-10.00%
2003-01-07	0	0.020	0.019	0.020	0.019	0.020	876,000	16,744	0.0191	14.46	13.74	14.46	13.74	14.46	1,211	13.824	5.26%
2003-01-06	0	0.019	0.019	0.020	0.019	0.019	790,000	15,010	0.0190	13.74	13.74	14.46	13.74	13.74	1,092	13.741	0.00%
2003-01-03	0	0.019	0.019	0.020	0.019	0.019	79,000	1,501	0.0190	13.74	13.74	14.46	13.74	13.74	109	13.741	0.00%
2003-01-02	0	0.019	0.019	0.020	0.018	0.019	760,000	14,310	0.0188	13.74	13.74	14.46	13.02	13.74	1,051	13.617	-5.00%
2002-12-31	0	0.020	0.019	0.021	0.018	0.020	450,000	8,550	0.0190	14.46	13.74	15.19	13.02	14.46	622	13.741	-4.76%
2002-12-30	0	0.021	0.018	0.021	0.018	0.021	837,800	15,373	0.0183	15.19	13.02	15.19	13.02	15.19	1,158	13.270	10.53%
2002-12-27	0	0.019	0.019	0.021	0.019	0.019	883,500	16,782	0.0190	13.74	13.74	15.19	13.74	13.74	1,222	13.737	0.00%
2002-12-24	0	0.019	0.019	0.022	0.019	0.019	60,000	1,140	0.0190	13.74	13.74	15.91	13.74	13.74	83	13.741	0.00%
2002-12-23	0	0.019	0.019	0.022	0.019	0.019	10,000	190	0.0190	13.74	13.74	15.91	13.74	13.74	14	13.741	-5.00%
2002-12-20	0	0.020	0.020	0.021	0.020	0.020	745,000	14,900	0.0200	14.46	14.46	15.19	14.46	14.46	1,030	14.464	0.00%
2002-12-19	0	0.020	0.020	0.021	0.020	0.020	200,000	4,000	0.0200	14.46	14.46	15.19	14.46	14.46	277	14.464	0.00%
2002-12-18	0	0.020	0.020	0.021	0.018	0.021	6,301,000	122,821	0.0195	14.46	14.46	15.19	13.02	15.19	8,713	14.097	-4.76%
2002-12-17	0	0.021	0.021	0.022	0.021	0.021	874,000	18,848	0.0216	15.19	15.19	15.91	15.19	15.19	1,208	15.596	0.00%
2002-12-16	0	0.021	0.021	0.024	0.020	0.021	170,000	3,510	0.0206	15.19	15.19	17.36	14.46	15.19	235	14.932	0.00%
2002-12-13	0	0.021	0.021	0.023	0.020	0.021	659,000	13,620	0.0207	15.19	15.19	16.63	14.46	15.19	911	14.947	0.00%
2002-12-12	0	0.021	0.021	0.022	0.021	0.022	521,000	11,142	0.0214	15.19	15.19	15.91	15.19	15.91	720	15.466	0.00%
2002-12-11	0	0.021	0.021	0.025	0.021	0.021	995,000	20,895	0.0210	15.19	15.19	18.08	15.19	15.19	1,376	15.187	2.94%
2002-12-10	0	0.021	0.021	0.026	0.021	0.024	931,360	22,296	0.0239	14.75	14.75	18.27	14.75	16.86	1,326	16.818	-12.50%
2002-12-09	0	0.024	0.024	0.028	0.023	0.027	1,240,000	32,660	0.0263	16.86	16.86	19.67	16.16	18.97	1,765	18.504	-4.00%
2002-12-06	0	0.025	0.025	0.029	0.021	0.029	1,978,000	53,480	0.0270	17.56	17.56	20.37	14.75	20.37	2,815	18.995	19.05%
2002-12-05	0	0.021	0.021	0.025	0.021	0.024	1,296,000	28,666	0.0221	14.75	14.75	17.56	14.75	16.86	1,845	15.540	-16.00%
2002-12-04	0	0.025	0.021	0.025	0.020	0.028	20,125,000	598,455	0.0297	17.56	14.75	17.56	14.05	19.67	28,646	20.892	19.05%
2002-12-03	0	0.021	0.021	0.023	0.020	0.023	300,000	6,251	0.0208	14.75	14.75	16.16	14.05	16.16	427	14.639	-4.55%
2002-12-02	0	0.022	0.022	0.025	0.020	0.020	190,000	3,800	0.0200	15.46	15.46	17.56	14.05	14.05	270	14.051	0.00%
2002-11-29	0	0.022	0.022	0.025	0.020	0.022	856,000	17,956	0.0210	15.46	15.46	17.56	14.05	15.46	1,218	14.737	-12.00%
2002-11-28	0	0.025	0.021	0.025	0.020	0.025	730,000	17,950	0.0246	17.56	14.75	17.56	14.05	17.56	1,039	17.275	0.00%
2002-11-27	0	0.025	0.025	0.030	0.020	0.023	736,000	16,032	0.0218	17.56	17.56	21.08	14.05	16.16	1,048	15.303	13.64%
2002-11-26	0	0.022	0.022	0.025	0.022	0.026	95,000	2,110	0.0222	15.46	15.46	17.56	15.46	18.27	135	15.604	0.00%
2002-11-25	0	0.022	0.022	0.027	0.022	0.022	20,000	440	0.0220	15.46	15.46	18.97	15.46	15.46	28	15.456	0.00%
2002-11-22	0	0.022	0.022	0.025	0.020	0.026	739,000	16,984	0.0230	15.46	15.46	17.56	14.05	18.27	1,052	16.146	-12.00%
2002-11-21	0	0.025	0.023	0.030	0.022	0.038	2,696,000	64,091	0.0238	17.56	16.16	21.08	15.46	26.70	3,837	16.701	25.00%
2002-11-20	0	0.020	0.020	0.022	0.020	0.020	526,650	10,525	0.0200	14.05	14.05	15.46	14.05	14.05	750	14.040	-4.76%
2002-11-19	0	0.021	0.019	0.021	0.020	0.022	613,000	12,673	0.0207	14.75	13.35	14.75	14.05	15.46	873	14.524	-4.55%
2002-11-18	0	0.022	0.022	0.023	0.019	0.021	2,992,000	59,670	0.0199	15.46	15.46	16.16	13.35	14.75	4,259	14.011	-4.35%
2002-11-15	0	0.023	0.023	0.027	0.023	0.025	840,000	19,870	0.0237	16.16	16.16	18.97	16.16	17.56	1,196	16.619	-8.00%
2002-11-14	0	0.025	0.025	0.027	0.024	0.030	4,322,000	110,704	0.0256	17.56	17.56	18.97	16.86	21.08	6,152	17.995	4.17%
2002-11-13	0	0.024	0.024	0.028	0.022	0.029	640,000	15,960	0.0249	16.86	16.86	19.67	15.46	20.37	911	17.520	-42.86%
2002-11-12	0	0.042	-	0.042	-	-	0	0	-	29.51	-	29.51	-	-	0	-	-22.22%
2002-11-11	1	0.054	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	0.00%
2002-11-08	1	0.054	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	0.00%
2002-11-07	1	0.054	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	0.00%
2002-11-06	1	0.054	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	0.00%
2002-11-05	0	0.054	0.043	0.054	-	-	0	0	-	37.94	30.21	37.94	-	-	0	-	-1.82%
2002-11-04	0	0.055	0.055	-	-	-	0	0	-	38.64	38.64	-	-	-	0	-	10.00%
2002-11-01	0	0.050	-	-	-	-	0	0	-	35.13	-	-	-	-	0	-	0.00%
2002-10-31	0	0.050	-	0.052	-	-	0	0	-	35.13	-	36.53	-	-	0	-	0.00%
2002-10-30	0	0.050	-	0.052	-	-	0	0	-	35.13	-	36.53	-	-	0	-	0.00%
2002-10-29	0	0.050	0.039	0.050	0.055	0.055	200,000	11,000	0.0550	35.13	27.40	35.13	38.64	38.64	285	38.640	-13.79%
2002-10-28	0	0.058	0.058	-	0.034	0.042	240,000	9,340	0.0389	40.75	40.75	-	23.89	29.51	342	27.341	70.59%
2002-10-25	0	0.034	0.034	0.039	0.032	0.034	110,000	3,700	0.0336	23.89	23.89	27.40	22.48	23.89	157	23.631	-15.00%
2002-10-24	0	0.040	0.035	0.045	-	-	0	0	-	28.10	24.59	31.61	-	-	0	-	0.00%
2002-10-23	0	0.040	0.033	0.040	0.045	0.045	100,000	4,500	0.0450	28.10	23.18	28.10	31.61	31.61	142	31.615	-11.11%
2002-10-22	0	0.045	0.035	0.045	0.033	0.045	221,000	8,205	0.0371	31.61	24.59	31.61	23.18	31.61	315	26.083	12.50%
2002-10-21	0	0.040	-	0.040	0.040	0.041	600,000	24,500	0.0408	28.10	-	28.10	28.10	28.80	854	28.687	-2.44%
2002-10-18	0	0.041	0.035	0.041	0.039	0.042	1,061,000	42,452	0.0400	28.80	24.59	28.80	27.40	29.51	1,510	28.110	7.89%
2002-10-17	0	0.038	0.030	0.039	-	-	0	0	-	26.70	21.08	27.40	-	-	0	-	0.00%
2002-10-16	0	0.038	0.038	-	0.034	0.034	69,000	2,346	0.0340	26.70	26.70	-	23.89	23.89	98	23.887	15.15%
2002-10-15	0	0.033	0.028	0.038	0.032	0.038	500,000	16,612	0.0332	23.18	19.67	26.70	22.48	26.70	712	23.342	3.12%
2002-10-11	0	0.032	0.032	-	-	-	0	0	-	22.48	22.48	-	-	-	0	-	6.67%
2002-10-10	0	0.030	0.030	-	0.030	0.030	1,694,000	50,820	0.0300	21.08	21.08	-	21.08	21.08	2,411	21.076	0.00%
2002-10-09	0	0.030	0.030	-	0.030	0.030	170,000	5,100	0.0300	21.08	21.08	-	21.08	21.08	242	21.076	0.00%
2002-10-08	0	0.030	0.030	-	-	-	0	0	-	21.08	21.08	-	-	-	0	-	0.00%
2002-10-07	0	0.030	0.030	-	0.030	0.030	4,000	120	0.0300	21.08	21.08	-	21.08	21.08	6	21.076	-11.76%
2002-10-04	0	0.034	0.034	-	0.028	0.028	200,000	5,600	0.0280	23.89	23.89	-	19.67	19.67	285	19.671	3.03%
2002-10-03	0	0.033	0.033	-	0.030	0.033	160,000	5,040	0.0315	23.18	23.18	-	21.08	23.18	228	22.130	-8.33%
2002-10-02	0	0.036	0.036	0.043	0.032	0.036	420,000	14,580	0.0347	25.29	25.29	30.21	22.48	25.29	598	24.389	-10.00%
2002-09-30	0	0.040	-	0.040	0.039	0.040	11,040,000	431,560	0.0391	28.10	-	28.10	27.40	28.10	15,714	27.463	2.56%
2002-09-27	0	0.039	0.036	0.040	0.036	0.040	1,590,000	62,390	0.0392	27.40	25.29	28.10	25.29	28.10	2,263	27.567	0.00%
2002-09-26	0	0.039	0.035	0.040	0.039	0.040	12,894,000	493,866	0.0383	27.40	24.59	28.10	27.40	28.10	18,353	26.909	0.00%
2002-09-25	0	0.039	0.032	0.039	0.032	0.039	740,000	28,160	0.0381	27.40	22.48	27.40	22.48	27.40	1,053	26.735	2.63%
2002-09-24	0	0.038	0.036	-	0.036	0.039	3,895,000	148,670	0.0382	26.70	25.29	-	25.29	27.40	5,544	26.816	-9.52%
2002-09-23	0	0.042	0.040	-	-	-	0	0	-	29.51	28.10	-	-	-	0	-	0.00%
2002-09-20	0	0.042	0.032	0.045	0.038	0.042	5,861,000	243,681	0.0416	29.51	22.48	31.61	26.70	29.51	8,342	29.210	5.00%
2002-09-19	0	0.040	0.038	-	0.039	0.041	4,580,000	187,360	0.0409	28.10	26.70	-	27.40	28.80	6,519	28.740	2.56%
2002-09-18	0	0.039	0.037	0.040	0.034	0.039	4,270,000	164,060	0.0384	27.40	25.99	28.10	23.89	27.40	6,078	26.993	-2.50%
2002-09-17	0	0.040	0.034	0.040	0.042	0.042	4,150,000	174,300	0.0420	28.10	23.89	28.10	29.51	29.51	5,907	29.507	0.00%
2002-09-16	0	0.040	0.034	0.050	0.030	0.040	1,590,000	61,560	0.0387	28.10	23.89	35.13	21.08	28.10	2,263	27.201	-4.76%
2002-09-13	0	0.042	0.036	0.045	-	-	0	0	-	29.51	25.29	31.61	-	-	0	-	0.00%
2002-09-12	0	0.042	0.036	0.049	-	-	0	0	-	29.51	25.29	34.42	-	-	0	-	0.00%
2002-09-11	0	0.042	0.036	0.049	-	-	0	0	-	29.51	25.29	34.42	-	-	0	-	0.00%
2002-09-10	0	0.042	0.036	0.050	-	-	0	0	-	29.51	25.29	35.13	-	-	0	-	0.00%
2002-09-09	0	0.042	0.036	0.050	-	-	0	0	-	29.51	25.29	35.13	-	-	0	-	0.00%
2002-09-06	0	0.042	0.036	0.050	0.042	0.042	20,000	840	0.0420	29.51	25.29	35.13	29.51	29.51	28	29.507	-4.55%
2002-09-05	0	0.044	0.042	0.052	-	-	0	0	-	30.91	29.51	36.53	-	-	0	-	0.00%
2002-09-04	0	0.044	0.044	0.050	0.034	0.044	164,000	6,386	0.0389	30.91	30.91	35.13	23.89	30.91	233	27.357	4.76%
2002-09-03	0	0.042	0.042	0.052	0.042	0.042	70,000	2,940	0.0420	29.51	29.51	36.53	29.51	29.51	100	29.507	-16.00%
2002-09-02	0	0.050	0.042	0.058	-	-	0	0	-	35.13	29.51	40.75	-	-	0	-	0.00%
2002-08-30	0	0.050	0.042	0.058	-	-	0	0	-	35.13	29.51	40.75	-	-	0	-	0.00%
2002-08-29	0	0.050	0.045	0.050	-	-	0	0	-	35.13	31.61	35.13	-	-	0	-	0.00%
2002-08-28	0	0.050	0.045	-	0.050	0.050	2,200,000	110,000	0.0500	35.13	31.61	-	35.13	35.13	3,131	35.127	0.00%
2002-08-27	0	0.050	0.050	-	0.050	0.050	2,150,000	107,500	0.0500	35.13	35.13	-	35.13	35.13	3,060	35.127	-9.09%
2002-08-26	0	0.055	0.055	0.063	-	-	0	0	-	38.64	38.64	44.26	-	-	0	-	0.00%
2002-08-23	0	0.055	0.055	-	0.051	0.051	140,000	7,140	0.0510	38.64	38.64	-	35.83	35.83	199	35.830	1.85%
2002-08-22	0	0.054	0.046	0.060	-	-	0	0	-	37.94	32.32	42.15	-	-	0	-	0.00%
2002-08-21	0	0.054	-	0.060	-	-	0	0	-	37.94	-	42.15	-	-	0	-	0.00%
2002-08-20	0	0.054	0.050	0.054	0.046	0.054	1,040,000	56,000	0.0538	37.94	35.13	37.94	32.32	37.94	1,480	37.830	8.00%
2002-08-19	0	0.050	0.050	0.060	0.050	0.050	200,000	10,000	0.0500	35.13	35.13	42.15	35.13	35.13	285	35.127	-9.09%
2002-08-16	0	0.055	0.055	0.060	0.049	0.055	170,000	8,660	0.0509	38.64	38.64	42.15	34.42	38.64	242	35.789	12.24%
2002-08-15	0	0.049	0.048	0.055	0.048	0.053	460,000	23,480	0.0510	34.42	33.72	38.64	33.72	37.24	655	35.861	-19.67%
2002-08-14	0	0.061	0.053	0.068	-	-	0	0	-	42.86	37.24	47.77	-	-	0	-	0.00%
2002-08-13	0	0.061	0.055	0.061	0.051	0.061	100,000	5,200	0.0520	42.86	38.64	42.86	35.83	42.86	142	36.533	15.09%
2002-08-12	0	0.053	0.051	-	-	-	0	0	-	37.24	35.83	-	-	-	0	-	0.00%
2002-08-09	0	0.053	0.053	0.066	0.053	0.068	260,000	15,760	0.0606	37.24	37.24	46.37	37.24	47.77	370	42.585	-23.19%
2002-08-08	0	0.069	-	0.069	0.069	0.069	10,000	690	0.0690	48.48	-	48.48	48.48	48.48	14	48.476	0.00%
2002-08-07	0	0.069	-	0.069	-	-	0	0	-	48.48	-	48.48	-	-	0	-	0.00%
2002-08-06	0	0.069	-	0.069	-	-	0	0	-	48.48	-	48.48	-	-	0	-	0.00%
2002-08-05	0	0.069	-	0.069	-	-	0	0	-	48.48	-	48.48	-	-	0	-	-1.43%
2002-08-02	0	0.070	-	0.070	-	-	0	0	-	49.18	-	49.18	-	-	0	-	0.00%
2002-08-01	0	0.070	-	0.070	-	-	0	0	-	49.18	-	49.18	-	-	0	-	0.00%
2002-07-31	0	0.070	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	0.00%
2002-07-30	0	0.070	-	0.070	-	-	0	0	-	49.18	-	49.18	-	-	0	-	-6.67%
2002-07-29	0	0.075	-	0.075	-	-	0	0	-	52.69	-	52.69	-	-	0	-	-5.06%
2002-07-26	0	0.079	-	0.079	-	-	0	0	-	55.50	-	55.50	-	-	0	-	-1.25%
2002-07-25	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-24	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-23	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-22	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-19	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-18	0	0.080	-	0.080	-	-	0	0	-	56.20	-	56.20	-	-	0	-	0.00%
2002-07-17	0	0.080	-	-	-	-	0	0	-	56.20	-	-	-	-	0	-	0.00%
2002-07-16	0	0.080	-	0.088	-	-	0	0	-	56.20	-	61.82	-	-	0	-	0.00%
2002-07-15	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-12	0	0.080	0.072	0.085	-	-	0	0	-	56.20	50.58	59.72	-	-	0	-	0.00%
2002-07-11	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-10	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-09	0	0.080	-	0.080	-	-	0	0	-	56.20	-	56.20	-	-	0	-	0.00%
2002-07-08	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-05	0	0.080	-	0.080	-	-	0	0	-	56.20	-	56.20	-	-	0	-	0.00%
2002-07-04	0	0.080	-	0.085	-	-	0	0	-	56.20	-	59.72	-	-	0	-	0.00%
2002-07-03	0	0.080	0.075	0.080	0.068	0.080	231,000	16,833	0.0729	56.20	52.69	56.20	47.77	56.20	329	51.195	11.11%
2002-07-02	0	0.072	0.072	0.077	0.067	0.069	201,120	13,874	0.0690	50.58	50.58	54.10	47.07	48.48	286	48.464	-4.00%
2002-06-28	0	0.075	0.068	-	-	-	0	0	-	52.69	47.77	-	-	-	0	-	0.00%
2002-06-27	0	0.075	0.075	-	0.068	0.075	1,108,000	82,460	0.0744	52.69	52.69	-	47.77	52.69	1,577	52.285	-1.32%
2002-06-26	0	0.076	0.076	0.084	0.076	0.076	50,000	3,800	0.0760	53.39	53.39	59.01	53.39	53.39	71	53.394	-9.52%
2002-06-25	0	0.084	0.077	-	-	-	0	0	-	59.01	54.10	-	-	-	0	-	0.00%
2002-06-24	0	0.084	0.077	-	-	-	0	0	-	59.01	54.10	-	-	-	0	-	0.00%
2002-06-21	0	0.084	0.078	-	-	-	0	0	-	59.01	54.80	-	-	-	0	-	0.00%
2002-06-20	0	0.084	0.083	0.084	0.080	0.084	350,000	28,400	0.0811	59.01	58.31	59.01	56.20	59.01	498	57.007	-4.55%
2002-06-19	0	0.088	0.080	0.088	-	-	0	0	-	61.82	56.20	61.82	-	-	0	-	0.00%
2002-06-18	0	0.088	0.088	0.092	0.088	0.090	230,000	20,520	0.0892	61.82	61.82	64.63	61.82	63.23	327	62.680	-7.37%
2002-06-17	0	0.095	0.091	0.095	-	-	0	0	-	66.74	63.93	66.74	-	-	0	-	0.00%
2002-06-14	0	0.095	0.091	0.098	-	-	0	0	-	66.74	63.93	68.85	-	-	0	-	0.00%
2002-06-13	0	0.095	0.092	0.096	-	-	0	0	-	66.74	64.63	67.44	-	-	0	-	0.00%
2002-06-12	0	0.095	0.095	0.099	0.095	0.095	170,000	16,150	0.0950	66.74	66.74	69.55	66.74	66.74	242	66.742	0.00%
2002-06-11	0	0.095	0.091	0.099	0.090	0.095	868,000	82,120	0.0946	66.74	63.93	69.55	63.23	66.74	1,235	66.467	3.26%
2002-06-10	0	0.092	0.089	0.098	0.092	0.094	350,000	32,650	0.0933	64.63	62.53	68.85	64.63	66.04	498	65.538	-4.56%
2002-06-07	0	0.100	0.095	0.100	0.095	0.100	1,492,000	147,256	0.0987	67.73	64.34	67.73	64.34	67.73	2,203	66.843	0.00%
2002-06-06	0	0.100	0.100	0.104	0.098	0.106	824,000	84,652	0.1027	67.73	67.73	70.43	66.37	71.79	1,217	69.577	-6.54%
2002-06-05	0	0.107	0.094	0.107	0.100	0.107	842,000	84,564	0.1004	72.47	63.66	72.47	67.73	72.47	1,243	68.019	17.58%
2002-06-04	0	0.091	0.090	0.104	0.088	0.091	154,000	13,942	0.0905	61.63	60.95	70.43	59.60	61.63	227	61.314	-5.21%
2002-06-03	0	0.096	0.089	0.104	-	-	0	0	-	65.02	60.28	70.43	-	-	0	-	0.00%
2002-05-31	0	0.096	-	0.096	0.096	0.096	150,000	14,400	0.0960	65.02	-	65.02	65.02	65.02	221	65.017	-7.69%
2002-05-30	0	0.104	-	0.105	-	-	0	0	-	70.43	-	71.11	-	-	0	-	0.00%
2002-05-29	0	0.104	-	0.104	0.105	0.105	50,000	5,250	0.1050	70.43	-	70.43	71.11	71.11	74	71.112	4.00%
2002-05-28	0	0.100	-	0.101	-	-	0	0	-	67.73	-	68.40	-	-	0	-	0.00%
2002-05-27	0	0.100	0.089	0.100	-	-	0	0	-	67.73	60.28	67.73	-	-	0	-	-4.76%
2002-05-24	0	0.105	0.091	0.105	0.089	0.106	52,000	5,468	0.1052	71.11	61.63	71.11	60.28	71.79	77	71.216	-0.94%
2002-05-23	0	0.106	0.090	0.106	0.106	0.106	200,000	21,300	0.1065	71.79	60.95	71.79	71.79	71.79	295	72.128	7.07%
2002-05-22	0	0.099	0.090	-	-	-	0	0	-	67.05	60.95	-	-	-	0	-	0.00%
2002-05-21	0	0.099	0.092	0.099	-	-	0	0	-	67.05	62.31	67.05	-	-	0	-	-1.00%
2002-05-17	0	0.100	0.100	0.109	0.090	0.106	720,000	71,940	0.0999	67.73	67.73	73.82	60.95	71.79	1,063	67.669	11.11%
2002-05-16	0	0.090	0.090	0.100	0.090	0.090	40,000	3,600	0.0900	60.95	60.95	67.73	60.95	60.95	59	60.953	0.00%
2002-05-15	0	0.090	0.090	-	-	-	0	0	-	60.95	60.95	-	-	-	0	-	0.00%
2002-05-14	0	0.090	0.090	0.097	-	-	0	0	-	60.95	60.95	65.69	-	-	0	-	0.00%
2002-05-13	0	0.090	0.090	0.097	0.086	0.090	256,000	22,596	0.0883	60.95	60.95	65.69	58.24	60.95	378	59.779	-1.10%
2002-05-10	0	0.091	0.091	0.097	0.084	0.091	120,000	10,490	0.0874	61.63	61.63	65.69	56.89	61.63	177	59.204	0.00%
2002-05-09	0	0.091	0.091	0.098	0.091	0.094	1,908,440	175,185	0.0918	61.63	61.63	66.37	61.63	63.66	2,818	62.169	0.00%
2002-05-08	0	0.091	0.091	0.100	0.091	0.091	144,000	13,104	0.0910	61.63	61.63	67.73	61.63	61.63	213	61.630	-2.15%
2002-05-07	0	0.093	0.090	0.100	-	-	0	0	-	62.98	60.95	67.73	-	-	0	-	0.00%
2002-05-06	0	0.093	0.093	0.100	0.093	0.093	50,000	4,650	0.0930	62.98	62.98	67.73	62.98	62.98	74	62.985	-7.00%
2002-05-03	0	0.100	0.091	0.100	-	-	0	0	-	67.73	61.63	67.73	-	-	0	-	0.00%
2002-05-02	0	0.100	-	0.104	-	-	0	0	-	67.73	-	70.43	-	-	0	-	0.00%
2002-04-30	0	0.100	0.100	0.102	0.100	0.100	694,000	69,400	0.1000	67.73	67.73	69.08	67.73	67.73	1,025	67.726	-1.96%
2002-04-29	0	0.102	0.091	-	0.090	0.102	118,180	11,835	0.1001	69.08	61.63	-	60.95	69.08	174	67.823	-0.97%
2002-04-26	0	0.103	0.096	0.103	-	-	0	0	-	69.76	65.02	69.76	-	-	0	-	-3.74%
2002-04-25	0	0.107	0.099	-	0.096	0.107	2,285,000	232,490	0.1017	72.47	67.05	-	65.02	72.47	3,374	68.908	5.94%
2002-04-24	0	0.101	0.098	0.101	0.101	0.105	1,260,000	130,310	0.1034	68.40	66.37	68.40	68.40	71.11	1,860	70.042	-2.88%
2002-04-23	0	0.104	0.104	0.107	0.103	0.110	1,646,000	174,036	0.1057	70.43	70.43	72.47	69.76	74.50	2,430	71.608	-5.45%
2002-04-22	0	0.110	0.106	0.111	0.106	0.112	3,394,000	369,032	0.1087	74.50	71.79	75.18	71.79	75.85	5,011	73.639	0.00%
2002-04-19	0	0.110	0.110	0.114	0.100	0.116	16,130,000	1,722,090	0.1068	74.50	74.50	77.21	67.73	78.56	23,817	72.306	8.91%
2002-04-18	0	0.101	0.099	0.101	0.095	0.105	2,247,000	226,263	0.1007	68.40	67.05	68.40	64.34	71.11	3,318	68.197	8.60%
2002-04-17	0	0.093	0.092	0.094	0.092	0.095	1,918,000	179,706	0.0937	62.98	62.31	63.66	62.31	64.34	2,832	63.455	3.33%
2002-04-16	0	0.090	0.081	0.090	0.079	0.090	301,000	24,330	0.0808	60.95	54.86	60.95	53.50	60.95	444	54.743	7.14%
2002-04-15	0	0.084	0.081	0.089	-	-	0	0	-	56.89	54.86	60.28	-	-	0	-	0.00%
2002-04-12	0	0.084	0.080	0.088	0.080	0.084	270,000	22,080	0.0818	56.89	54.18	59.60	54.18	56.89	399	55.385	5.00%
2002-04-11	0	0.080	0.076	0.084	0.080	0.084	600,000	49,280	0.0821	54.18	51.47	56.89	54.18	56.89	886	55.625	0.00%
2002-04-10	0	0.080	0.078	0.080	-	-	0	0	-	54.18	52.83	54.18	-	-	0	-	-2.44%
2002-04-09	0	0.082	0.077	0.082	0.082	0.082	100,000	8,200	0.0820	55.54	52.15	55.54	55.54	55.54	148	55.535	0.00%
2002-04-08	0	0.082	0.074	0.082	-	-	0	0	-	55.54	50.12	55.54	-	-	0	-	0.00%
2002-04-04	0	0.082	0.074	0.085	-	-	0	0	-	55.54	50.12	57.57	-	-	0	-	0.00%
2002-04-03	0	0.082	-	0.090	-	-	0	0	-	55.54	-	60.95	-	-	0	-	0.00%
2002-04-02	0	0.082	-	0.090	-	-	0	0	-	55.54	-	60.95	-	-	0	-	0.00%
2002-03-28	0	0.082	0.082	0.086	-	-	0	0	-	55.54	55.54	58.24	-	-	0	-	3.80%
2002-03-27	0	0.079	0.072	0.087	-	-	0	0	-	53.50	48.76	58.92	-	-	0	-	0.00%
2002-03-26	0	0.079	0.072	0.087	-	-	0	0	-	53.50	48.76	58.92	-	-	0	-	0.00%
2002-03-25	0	0.079	0.072	0.086	0.079	0.080	625,000	49,875	0.0798	53.50	48.76	58.24	53.50	54.18	923	54.045	-9.20%
2002-03-22	0	0.087	0.079	0.090	0.077	0.087	453,000	36,934	0.0815	58.92	53.50	60.95	52.15	58.92	669	55.218	2.35%
2002-03-21	0	0.085	0.081	0.088	0.079	0.085	510,000	41,110	0.0806	57.57	54.86	59.60	53.50	57.57	753	54.592	4.94%
2002-03-20	0	0.081	0.081	-	0.078	0.081	178,000	14,058	0.0790	54.86	54.86	-	52.83	54.86	263	53.488	-3.57%
2002-03-19	0	0.084	0.078	-	0.082	0.084	150,000	12,360	0.0824	56.89	52.83	-	55.54	56.89	221	55.806	9.09%
2002-03-18	0	0.077	0.077	0.089	0.077	0.077	142,000	10,934	0.0770	52.15	52.15	60.28	52.15	52.15	210	52.149	-8.33%
2002-03-15	0	0.084	0.084	0.090	0.082	0.085	394,000	33,076	0.0839	56.89	56.89	60.95	55.54	57.57	582	56.855	-4.55%
2002-03-14	0	0.088	-	0.090	-	-	0	0	-	59.60	-	60.95	-	-	0	-	0.00%
2002-03-13	0	0.088	-	0.091	-	-	0	0	-	59.60	-	61.63	-	-	0	-	0.00%
2002-03-12	0	0.088	-	0.092	-	-	0	0	-	59.60	-	62.31	-	-	0	-	0.00%
2002-03-11	0	0.088	0.088	0.090	0.088	0.088	70,000	6,160	0.0880	59.60	59.60	60.95	59.60	59.60	103	59.599	1.15%
2002-03-08	0	0.087	-	0.088	-	-	0	0	-	58.92	-	59.60	-	-	0	-	0.00%
2002-03-07	0	0.087	-	0.088	0.087	0.087	370,000	32,190	0.0870	58.92	-	59.60	58.92	58.92	546	58.921	8.75%
2002-03-06	0	0.080	0.072	0.088	-	-	0	0	-	54.18	48.76	59.60	-	-	0	-	0.00%
2002-03-05	0	0.080	-	0.088	-	-	0	0	-	54.18	-	59.60	-	-	0	-	0.00%
2002-03-04	0	0.080	0.072	0.088	-	-	0	0	-	54.18	48.76	59.60	-	-	0	-	0.00%
2002-03-01	0	0.080	0.072	0.088	-	-	0	0	-	54.18	48.76	59.60	-	-	0	-	0.00%
2002-02-28	0	0.080	0.066	0.088	0.080	0.080	50,000	4,000	0.0800	54.18	44.70	59.60	54.18	54.18	74	54.181	11.11%
2002-02-27	0	0.072	0.072	0.088	0.072	0.072	20,000	1,440	0.0720	48.76	48.76	59.60	48.76	48.76	30	48.763	-10.00%
2002-02-26	0	0.080	0.073	0.080	-	-	0	0	-	54.18	49.44	54.18	-	-	0	-	-1.23%
2002-02-25	0	0.081	0.073	0.089	-	-	0	0	-	54.86	49.44	60.28	-	-	0	-	0.00%
2002-02-22	0	0.081	0.073	0.089	-	-	0	0	-	54.86	49.44	60.28	-	-	0	-	0.00%
2002-02-21	0	0.081	-	0.089	-	-	0	0	-	54.86	-	60.28	-	-	0	-	0.00%
2002-02-20	0	0.081	0.073	0.088	-	-	0	0	-	54.86	49.44	59.60	-	-	0	-	0.00%
2002-02-19	0	0.081	0.074	0.089	-	-	0	0	-	54.86	50.12	60.28	-	-	0	-	0.00%
2002-02-18	0	0.081	0.074	0.089	-	-	0	0	-	54.86	50.12	60.28	-	-	0	-	0.00%
2002-02-15	0	0.081	-	0.089	0.081	0.089	300,000	25,100	0.0837	54.86	-	60.28	54.86	60.28	443	56.664	0.00%
2002-02-11	0	0.081	0.081	0.089	-	-	0	0	-	54.86	54.86	60.28	-	-	0	-	0.00%
2002-02-08	0	0.081	0.078	0.089	-	-	0	0	-	54.86	52.83	60.28	-	-	0	-	0.00%
2002-02-07	0	0.081	0.081	0.092	0.080	0.080	100,000	8,000	0.0800	54.86	54.86	62.31	54.18	54.18	148	54.181	-5.81%
2002-02-06	0	0.086	0.086	0.098	0.086	0.086	50,000	4,300	0.0860	58.24	58.24	66.37	58.24	58.24	74	58.244	-4.44%
2002-02-05	0	0.090	0.090	0.098	0.090	0.095	225,000	20,575	0.0914	60.95	60.95	66.37	60.95	64.34	332	61.931	-5.26%
2002-02-04	0	0.095	0.088	0.095	0.095	0.095	3,000,000	285,000	0.0950	64.34	59.60	64.34	64.34	64.34	4,430	64.339	2.15%
2002-02-01	0	0.093	0.090	0.098	-	-	0	0	-	62.98	60.95	66.37	-	-	0	-	0.00%
2002-01-31	0	0.093	0.093	0.096	0.088	0.093	162,000	14,706	0.0908	62.98	62.98	65.02	59.60	62.98	239	61.480	3.33%
2002-01-30	0	0.090	0.082	0.096	-	-	0	0	-	60.95	55.54	65.02	-	-	0	-	0.00%
2002-01-29	0	0.090	0.084	0.094	-	-	0	0	-	60.95	56.89	63.66	-	-	0	-	0.00%
2002-01-28	0	0.090	0.084	0.096	0.090	0.090	1,914,000	172,260	0.0900	60.95	56.89	65.02	60.95	60.95	2,826	60.953	0.00%
2002-01-25	0	0.090	0.085	0.095	-	-	0	0	-	60.95	57.57	64.34	-	-	0	-	0.00%
2002-01-24	0	0.090	0.088	0.090	0.088	0.090	1,190,000	106,920	0.0898	60.95	59.60	60.95	59.60	60.95	1,757	60.851	0.00%
2002-01-23	0	0.090	0.088	0.096	0.088	0.091	300,000	26,650	0.0888	60.95	59.60	65.02	59.60	61.63	443	60.163	-6.25%
2002-01-22	0	0.096	0.090	0.100	0.088	0.096	165,000	15,270	0.0925	65.02	60.95	67.73	59.60	65.02	244	62.677	0.00%
2002-01-21	0	0.096	0.096	0.098	0.088	0.096	130,000	12,080	0.0929	65.02	65.02	66.37	59.60	65.02	192	62.933	0.00%
2002-01-18	0	0.096	0.096	0.099	-	-	0	0	-	65.02	65.02	67.05	-	-	0	-	0.00%
2002-01-17	0	0.096	0.092	0.100	-	-	0	0	-	65.02	62.31	67.73	-	-	0	-	0.00%
2002-01-16	0	0.096	-	0.100	0.095	0.096	300,000	28,700	0.0957	65.02	-	67.73	64.34	65.02	443	64.791	0.00%
2002-01-15	0	0.096	-	0.096	0.095	0.097	600,000	57,800	0.0963	65.02	-	65.02	64.34	65.69	886	65.243	-4.00%
2002-01-14	0	0.100	0.094	0.100	0.082	0.100	4,650,000	464,100	0.0998	67.73	63.66	67.73	55.54	67.73	6,866	67.595	12.36%
2002-01-11	0	0.089	0.083	-	-	-	0	0	-	60.28	56.21	-	-	-	0	-	0.00%
2002-01-10	0	0.089	0.089	0.098	0.089	0.089	10,720	948	0.0884	60.28	60.28	66.37	60.28	60.28	16	59.892	-1.11%
2002-01-09	0	0.090	0.090	0.095	0.090	0.090	50,000	4,500	0.0900	60.95	60.95	64.34	60.95	60.95	74	60.953	-5.26%
2002-01-08	0	0.095	0.091	0.095	-	-	0	0	-	64.34	61.63	64.34	-	-	0	-	-3.06%
2002-01-07	0	0.098	0.098	0.101	0.098	0.101	598,000	59,754	0.0999	66.37	66.37	68.40	66.37	68.40	883	67.674	-1.01%
2002-01-04	0	0.099	0.093	0.099	0.096	0.099	1,150,000	112,800	0.0981	67.05	62.98	67.05	65.02	67.05	1,698	66.430	3.12%
2002-01-03	0	0.096	-	0.096	0.096	0.096	200,000	19,200	0.0960	65.02	-	65.02	65.02	65.02	295	65.017	-4.95%
2002-01-02	0	0.101	-	0.101	-	-	0	0	-	68.40	-	68.40	-	-	0	-	0.00%
2001-12-31	0	0.101	-	-	0.101	0.101	200,000	20,200	0.1010	68.40	-	-	68.40	68.40	295	68.403	2.02%
2001-12-28	0	0.099	0.076	0.099	0.084	0.100	290,000	27,560	0.0950	67.05	51.47	67.05	56.89	67.73	428	64.363	7.61%
2001-12-27	0	0.092	-	0.092	-	-	0	0	-	62.31	-	62.31	-	-	0	-	-3.16%
2001-12-24	0	0.095	-	0.095	-	-	0	0	-	64.34	-	64.34	-	-	0	-	0.00%
2001-12-21	0	0.095	-	0.095	-	-	0	0	-	64.34	-	64.34	-	-	0	-	0.00%
2001-12-20	0	0.095	-	0.095	-	-	0	0	-	64.34	-	64.34	-	-	0	-	-5.00%
2001-12-19	0	0.100	-	0.100	-	-	0	0	-	67.73	-	67.73	-	-	0	-	0.00%
2001-12-18	0	0.100	0.095	0.100	-	-	0	0	-	67.73	64.34	67.73	-	-	0	-	-0.99%
2001-12-17	0	0.101	-	0.101	0.095	0.101	180,000	17,268	0.0959	68.40	-	68.40	64.34	68.40	266	64.972	1.00%
2001-12-14	0	0.100	-	0.105	-	-	0	0	-	67.73	-	71.11	-	-	0	-	0.00%
2001-12-13	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	67.73	-	67.73	67.73	67.73	295	67.726	0.00%
2001-12-12	0	0.100	0.100	-	0.090	0.100	51,600	5,141	0.0996	67.73	67.73	-	60.95	67.73	76	67.476	11.11%
2001-12-11	0	0.090	0.090	-	0.090	0.090	30,000	2,700	0.0900	60.95	60.95	-	60.95	60.95	44	60.953	-2.17%
2001-12-10	0	0.092	-	-	-	-	0	0	-	62.31	-	-	-	-	0	-	0.00%
2001-12-07	0	0.092	0.092	-	-	-	0	0	-	62.31	62.31	-	-	-	0	-	1.10%
2001-12-06	0	0.091	0.091	0.099	0.090	0.099	1,464,000	140,376	0.0959	61.63	61.63	67.05	60.95	67.05	2,162	64.939	-3.19%
2001-12-05	0	0.094	0.094	0.100	0.094	0.094	50,000	4,700	0.0940	63.66	63.66	67.73	63.66	63.66	74	63.662	1.08%
2001-12-04	0	0.093	0.093	-	0.092	0.093	350,000	32,250	0.0921	62.98	62.98	-	62.31	62.98	517	62.404	1.09%
2001-12-03	0	0.092	0.081	-	0.080	0.092	49,000	4,352	0.0888	62.31	54.86	-	54.18	62.31	72	60.152	13.58%
2001-11-30	0	0.081	0.079	-	0.080	0.081	99,000	7,998	0.0808	54.86	53.50	-	54.18	54.86	146	54.714	3.85%
2001-11-29	0	0.078	0.078	-	0.078	0.078	30,000	2,340	0.0780	52.83	52.83	-	52.83	52.83	44	52.826	-8.24%
2001-11-28	0	0.085	0.077	0.085	-	-	0	0	-	57.57	52.15	57.57	-	-	0	-	-6.59%
2001-11-27	0	0.091	-	-	-	-	0	0	-	61.63	-	-	-	-	0	-	0.00%
2001-11-26	0	0.091	0.091	-	0.090	0.090	100,000	9,000	0.0900	61.63	61.63	-	60.95	60.95	148	60.953	1.11%
2001-11-23	0	0.090	-	0.090	-	-	0	0	-	60.95	-	60.95	-	-	0	-	-4.26%
2001-11-22	0	0.094	0.086	-	-	-	0	0	-	63.66	58.24	-	-	-	0	-	0.00%
2001-11-21	0	0.094	-	0.100	-	-	0	0	-	63.66	-	67.73	-	-	0	-	0.00%
2001-11-20	0	0.094	0.094	0.098	0.094	0.094	93,000	8,742	0.0940	63.66	63.66	66.37	63.66	63.66	137	63.662	1.08%
2001-11-19	0	0.093	-	-	0.093	0.093	310,000	28,830	0.0930	62.98	-	-	62.98	62.98	458	62.985	1.09%
2001-11-16	0	0.092	0.092	0.095	-	-	0	0	-	62.31	62.31	64.34	-	-	0	-	1.10%
2001-11-15	0	0.091	0.090	0.094	0.091	0.091	100,000	9,100	0.0910	61.63	60.95	63.66	61.63	61.63	148	61.630	0.00%
2001-11-14	0	0.091	0.082	-	0.090	0.091	300,000	27,100	0.0903	61.63	55.54	-	60.95	61.63	443	61.179	1.11%
2001-11-13	0	0.090	0.090	0.095	0.090	0.090	196,000	17,640	0.0900	60.95	60.95	64.34	60.95	60.95	289	60.953	0.00%
2001-11-12	0	0.090	-	0.090	0.090	0.090	800,000	72,000	0.0900	60.95	-	60.95	60.95	60.95	1,181	60.953	0.00%
2001-11-09	0	0.090	-	0.090	0.090	0.090	200,000	18,000	0.0900	60.95	-	60.95	60.95	60.95	295	60.953	1.12%
2001-11-08	0	0.089	0.089	0.092	-	-	0	0	-	60.28	60.28	62.31	-	-	0	-	1.14%
2001-11-07	0	0.088	0.088	-	-	-	0	0	-	59.60	59.60	-	-	-	0	-	1.15%
2001-11-06	0	0.087	0.087	0.092	0.087	0.088	280,000	24,560	0.0877	58.92	58.92	62.31	58.92	59.60	413	59.405	0.00%
2001-11-05	0	0.087	0.086	0.088	0.087	0.087	250,000	21,750	0.0870	58.92	58.24	59.60	58.92	58.92	369	58.921	2.35%
2001-11-02	0	0.085	0.080	0.085	0.085	0.085	140,000	11,900	0.0850	57.57	54.18	57.57	57.57	57.57	207	57.567	7.59%
2001-11-01	0	0.079	0.079	-	-	-	0	0	-	53.50	53.50	-	-	-	0	-	1.28%
2001-10-31	0	0.078	0.078	-	0.078	0.078	100,000	7,800	0.0780	52.83	52.83	-	52.83	52.83	148	52.826	1.30%
2001-10-30	0	0.077	0.077	-	0.077	0.077	80,000	6,160	0.0770	52.15	52.15	-	52.15	52.15	118	52.149	1.32%
2001-10-29	0	0.076	0.076	-	0.076	0.076	40,000	3,040	0.0760	51.47	51.47	-	51.47	51.47	59	51.472	0.00%
2001-10-26	0	0.076	0.076	-	-	-	0	0	-	51.47	51.47	-	-	-	0	-	1.33%
2001-10-24	0	0.075	0.075	-	-	-	0	0	-	50.79	50.79	-	-	-	0	-	1.35%
2001-10-23	0	0.074	0.074	0.078	-	-	0	0	-	50.12	50.12	52.83	-	-	0	-	2.78%
2001-10-22	0	0.072	0.072	0.076	0.072	0.072	50,000	3,600	0.0720	48.76	48.76	51.47	48.76	48.76	74	48.763	1.41%
2001-10-19	0	0.071	0.070	-	0.071	0.071	200,000	14,200	0.0710	48.09	47.41	-	48.09	48.09	295	48.085	1.43%
2001-10-18	0	0.070	0.070	0.077	0.070	0.071	380,000	26,800	0.0705	47.41	47.41	52.15	47.41	48.09	561	47.765	-4.11%
2001-10-17	0	0.073	0.073	-	0.073	0.073	130,000	9,490	0.0730	49.44	49.44	-	49.44	49.44	192	49.440	1.39%
2001-10-16	0	0.072	0.071	-	0.071	0.072	600,000	43,000	0.0717	48.76	48.09	-	48.09	48.76	886	48.537	2.86%
2001-10-15	0	0.070	0.070	-	0.069	0.069	100,000	6,900	0.0690	47.41	47.41	-	46.73	46.73	148	46.731	2.94%
2001-10-12	0	0.068	0.068	0.080	0.066	0.072	190,000	12,760	0.0672	46.05	46.05	54.18	44.70	48.76	281	45.483	-12.82%
2001-10-11	0	0.078	0.072	0.082	-	-	0	0	-	52.83	48.76	55.54	-	-	0	-	0.00%
2001-10-10	0	0.078	0.071	-	-	-	0	0	-	52.83	48.09	-	-	-	0	-	0.00%
2001-10-09	0	0.078	0.078	-	0.078	0.078	209,000	16,302	0.0780	52.83	52.83	-	52.83	52.83	309	52.826	0.00%
2001-10-08	0	0.078	0.070	0.078	0.078	0.078	200,000	15,600	0.0780	52.83	47.41	52.83	52.83	52.83	295	52.826	0.00%
2001-10-05	0	0.078	0.078	0.086	0.078	0.078	10,000	780	0.0780	52.83	52.83	58.24	52.83	52.83	15	52.826	-9.30%
2001-10-04	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-10-03	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-09-28	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-09-27	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-09-26	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-09-25	0	0.086	-	0.086	-	-	0	0	-	58.24	-	58.24	-	-	0	-	0.00%
2001-09-24	0	0.086	-	0.090	-	-	0	0	-	58.24	-	60.95	-	-	0	-	0.00%
2001-09-21	0	0.086	-	-	-	-	0	0	-	58.24	-	-	-	-	0	-	0.00%
2001-09-20	0	0.086	-	0.090	-	-	0	0	-	58.24	-	60.95	-	-	0	-	0.00%
2001-09-19	0	0.086	-	0.090	-	-	714	50	0.0700	58.24	-	60.95	-	-	1	47.427	0.00%
2001-09-18	0	0.086	-	0.089	-	-	0	0	-	58.24	-	60.28	-	-	0	-	0.00%
2001-09-17	0	0.086	-	0.090	0.086	0.086	40,000	3,440	0.0860	58.24	-	60.95	58.24	58.24	59	58.244	0.00%
2001-09-14	0	0.086	-	0.088	-	-	0	0	-	58.24	-	59.60	-	-	0	-	0.00%
2001-09-13	0	0.086	-	0.086	0.082	0.086	100,000	8,320	0.0832	58.24	-	58.24	55.54	58.24	148	56.348	-6.52%
2001-09-12	0	0.092	-	0.092	-	-	0	0	-	62.31	-	62.31	-	-	0	-	0.00%
2001-09-11	0	0.092	-	0.095	-	-	0	0	-	62.31	-	64.34	-	-	0	-	0.00%
2001-09-10	0	0.092	-	0.092	-	-	0	0	-	62.31	-	62.31	-	-	0	-	-2.13%
2001-09-07	0	0.094	0.086	0.094	0.095	0.095	100,000	9,500	0.0950	63.66	58.24	63.66	64.34	64.34	148	64.339	-1.05%
2001-09-06	0	0.095	0.090	0.095	0.095	0.095	200,000	19,000	0.0950	64.34	60.95	64.34	64.34	64.34	295	64.339	-2.06%
2001-09-05	0	0.097	0.097	0.098	0.092	0.092	120,000	11,040	0.0920	65.69	65.69	66.37	62.31	62.31	177	62.308	-3.00%
2001-09-04	0	0.100	0.090	0.100	0.098	0.100	200,000	19,800	0.0990	67.73	60.95	67.73	66.37	67.73	295	67.049	2.04%
2001-09-03	0	0.098	0.090	0.098	-	-	500,000	49,000	0.0980	66.37	60.95	66.37	-	-	738	66.371	0.00%
2001-08-31	0	0.098	0.091	0.098	-	-	250,000	24,500	0.0980	66.37	61.63	66.37	-	-	369	66.371	-1.01%
2001-08-30	0	0.099	-	0.100	0.099	0.100	300,000	29,900	0.0997	67.05	-	67.73	67.05	67.73	443	67.500	0.00%
2001-08-29	0	0.099	-	0.099	0.099	0.100	400,000	39,800	0.0995	67.05	-	67.05	67.05	67.73	591	67.387	-1.00%
2001-08-28	0	0.100	0.099	0.100	0.098	0.100	650,000	64,330	0.0990	67.73	67.05	67.73	66.37	67.73	960	67.028	2.04%
2001-08-27	0	0.098	0.098	0.105	0.098	0.098	100,000	9,800	0.0980	66.37	66.37	71.11	66.37	66.37	148	66.371	-1.01%
2001-08-24	0	0.099	0.099	0.104	0.099	0.100	300,000	29,900	0.0997	67.05	67.05	70.43	67.05	67.73	443	67.500	-1.00%
2001-08-23	0	0.100	0.100	0.105	0.100	0.101	2,530,000	253,400	0.1002	67.73	67.73	71.11	67.73	68.40	3,736	67.833	0.00%
2001-08-22	0	0.100	0.094	0.100	0.099	0.101	550,000	54,900	0.0998	67.73	63.66	67.73	67.05	68.40	812	67.603	0.00%
2001-08-21	0	0.100	0.100	0.102	0.098	0.100	80,000	7,940	0.0993	67.73	67.73	69.08	66.37	67.73	118	67.218	3.09%
2001-08-20	0	0.097	0.097	0.109	0.097	0.097	230,000	22,310	0.0970	65.69	65.69	73.82	65.69	65.69	340	65.694	-3.96%
2001-08-17	0	0.101	0.101	0.108	0.099	0.112	500,000	52,300	0.1046	68.40	68.40	73.14	67.05	75.85	738	70.841	-2.88%
2001-08-16	0	0.104	0.097	0.104	0.098	0.104	800,000	82,000	0.1025	70.43	65.69	70.43	66.37	70.43	1,181	69.419	5.05%
2001-08-15	0	0.099	0.098	0.102	0.099	0.099	200,000	19,800	0.0990	67.05	66.37	69.08	67.05	67.05	295	67.049	-1.00%
2001-08-14	0	0.100	0.097	0.100	0.096	0.100	360,000	35,370	0.0983	67.73	65.69	67.73	65.02	67.73	532	66.541	4.17%
2001-08-13	0	0.096	0.091	0.100	0.096	0.097	400,000	38,600	0.0965	65.02	61.63	67.73	65.02	65.69	591	65.355	0.00%
2001-08-10	0	0.096	0.096	0.102	0.095	0.095	340,000	32,300	0.0950	65.02	65.02	69.08	64.34	64.34	502	64.339	2.13%
2001-08-09	0	0.094	0.090	0.100	0.090	0.095	450,000	42,300	0.0940	63.66	60.95	67.73	60.95	64.34	664	63.662	4.44%
2001-08-08	0	0.090	0.090	0.106	0.090	0.090	20,000	1,800	0.0900	60.95	60.95	71.79	60.95	60.95	30	60.953	-8.16%
2001-08-07	0	0.098	0.098	0.104	0.098	0.100	440,000	43,720	0.0994	66.37	66.37	70.43	66.37	67.73	650	67.295	-2.00%
2001-08-06	0	0.100	0.100	0.108	0.100	0.101	320,000	32,200	0.1006	67.73	67.73	73.14	67.73	68.40	472	68.149	-0.99%
2001-08-03	0	0.101	0.093	0.109	-	-	0	0	-	68.40	62.98	73.82	-	-	0	-	0.00%
2001-08-02	0	0.101	0.101	0.105	0.100	0.102	424,000	42,623	0.1005	68.40	68.40	71.11	67.73	69.08	626	68.082	1.00%
2001-08-01	0	0.100	0.100	0.105	0.100	0.100	200,000	20,000	0.1000	67.73	67.73	71.11	67.73	67.73	295	67.726	0.00%
2001-07-31	0	0.100	-	0.100	0.100	0.101	500,000	50,300	0.1006	67.73	-	67.73	67.73	68.40	738	68.132	0.00%
2001-07-30	0	0.100	0.100	0.110	0.100	0.101	550,000	55,200	0.1004	67.73	67.73	74.50	67.73	68.40	812	67.972	-1.96%
2001-07-27	0	0.102	0.102	0.105	0.101	0.101	50,000	5,050	0.1010	69.08	69.08	71.11	68.40	68.40	74	68.403	0.99%
2001-07-26	0	0.101	0.100	0.105	0.101	0.101	475,000	47,800	0.1006	68.40	67.73	71.11	68.40	68.40	701	68.154	1.00%
2001-07-24	0	0.100	0.098	0.106	0.093	0.100	151,000	15,093	0.1000	67.73	66.37	71.79	62.98	67.73	223	67.694	0.00%
2001-07-23	0	0.100	0.098	0.105	-	-	0	0	-	67.73	66.37	71.11	-	-	0	-	0.00%
2001-07-20	0	0.100	0.100	0.103	0.100	0.100	130,000	13,000	0.1000	67.73	67.73	69.76	67.73	67.73	192	67.726	0.00%
2001-07-19	0	0.100	0.098	0.105	0.098	0.100	680,000	67,040	0.0986	67.73	66.37	71.11	66.37	67.73	1,004	66.770	1.01%
2001-07-18	0	0.099	0.099	0.102	0.098	0.106	100,000	10,280	0.1028	67.05	67.05	69.08	66.37	71.79	148	69.622	-2.94%
2001-07-17	0	0.102	0.100	0.105	0.100	0.102	510,000	51,300	0.1006	69.08	67.73	71.11	67.73	69.08	753	68.124	-5.56%
2001-07-16	0	0.108	0.103	0.110	0.102	0.108	375,000	39,550	0.1055	73.14	69.76	74.50	69.08	73.14	554	71.428	8.00%
2001-07-13	0	0.100	0.099	0.105	0.099	0.101	1,414,000	141,550	0.1001	67.73	67.05	71.11	67.05	68.40	2,088	67.798	0.00%
2001-07-12	0	0.100	0.092	0.108	-	-	0	0	-	67.73	62.31	73.14	-	-	0	-	0.00%
2001-07-11	0	0.100	0.091	0.107	0.091	0.100	241,000	24,091	0.1000	67.73	61.63	72.47	61.63	67.73	356	67.700	0.00%
2001-07-10	0	0.100	-	0.106	0.100	0.100	100,000	10,000	0.1000	67.73	-	71.79	67.73	67.73	148	67.726	2.04%
2001-07-09	0	0.098	0.098	0.106	0.098	0.100	750,000	74,700	0.0996	66.37	66.37	71.79	66.37	67.73	1,107	67.455	-1.01%
2001-07-05	0	0.099	0.099	0.105	0.098	0.107	660,000	67,190	0.1018	67.05	67.05	71.11	66.37	72.47	975	68.947	0.00%
2001-07-04	0	0.099	0.091	0.099	-	-	0	0	-	67.05	61.63	67.05	-	-	0	-	0.00%
2001-07-03	0	0.099	-	0.107	-	-	0	0	-	67.05	-	72.47	-	-	0	-	0.00%
2001-06-29	0	0.099	0.092	0.099	0.099	0.099	120,000	11,880	0.0990	67.05	62.31	67.05	67.05	67.05	177	67.049	10.00%
2001-06-28	0	0.090	0.090	0.100	0.090	0.091	610,000	55,400	0.0908	60.95	60.95	67.73	60.95	61.63	901	61.508	-2.17%
2001-06-27	0	0.092	0.092	0.100	-	-	0	0	-	62.31	62.31	67.73	-	-	0	-	0.00%
2001-06-26	0	0.092	0.092	0.103	0.091	0.091	200,000	18,200	0.0910	62.31	62.31	69.76	61.63	61.63	295	61.630	-4.17%
2001-06-22	0	0.096	0.096	0.103	0.096	0.096	100,000	9,600	0.0960	65.02	65.02	69.76	65.02	65.02	148	65.017	2.13%
2001-06-21	0	0.094	0.094	0.107	0.094	0.100	650,000	64,400	0.0991	63.66	63.66	72.47	63.66	67.73	960	67.101	-6.93%
2001-06-20	0	0.101	0.093	0.103	0.099	0.101	506,000	50,466	0.0997	68.40	62.98	69.76	67.05	68.40	747	67.546	0.00%
2001-06-19	0	0.101	0.101	0.104	0.101	0.110	1,272,000	133,872	0.1052	68.40	68.40	70.43	68.40	74.50	1,878	71.278	-0.98%
2001-06-18	0	0.102	0.102	0.106	0.100	0.105	534,000	54,200	0.1015	69.08	69.08	71.79	67.73	71.11	788	68.740	-0.97%
2001-06-15	0	0.103	0.095	0.103	0.095	0.103	200,000	19,700	0.0985	69.76	64.34	69.76	64.34	69.76	295	66.710	3.00%
2001-06-14	0	0.100	0.100	0.102	0.100	0.103	1,880,000	191,170	0.1017	67.73	67.73	69.08	67.73	69.76	2,776	68.868	-2.91%
2001-06-13	0	0.103	0.101	0.103	0.100	0.105	770,000	78,500	0.1019	69.76	68.40	69.76	67.73	71.11	1,137	69.045	-1.90%
2001-06-12	0	0.105	0.102	0.105	0.105	0.105	280,000	29,400	0.1050	71.11	69.08	71.11	71.11	71.11	413	71.112	-0.94%
2001-06-11	0	0.106	0.105	0.106	0.106	0.114	590,000	63,460	0.1076	71.79	71.11	71.79	71.79	77.21	871	72.845	-5.36%
2001-06-08	0	0.112	0.109	0.112	0.105	0.112	1,599,000	171,457	0.1072	75.85	73.82	75.85	71.11	75.85	2,361	72.621	6.67%
2001-06-07	0	0.105	0.102	0.105	0.105	0.105	200,000	21,000	0.1050	71.11	69.08	71.11	71.11	71.11	295	71.112	0.00%
2001-06-06	0	0.105	0.099	0.107	0.099	0.105	1,122,000	111,786	0.0996	71.11	67.05	72.47	67.05	71.11	1,657	67.476	6.06%
2001-06-05	0	0.099	0.099	0.105	0.099	0.100	863,000	86,143	0.0998	67.05	67.05	71.11	67.05	67.73	1,274	67.603	-1.00%
2001-06-04	0	0.100	0.100	0.105	0.100	0.100	518,000	51,800	0.1000	67.73	67.73	71.11	67.73	67.73	765	67.726	1.01%
2001-06-01	0	0.099	0.099	0.107	0.099	0.099	120,000	11,880	0.0990	67.05	67.05	72.47	67.05	67.05	177	67.049	0.00%
2001-05-31	0	0.099	0.099	0.109	0.099	0.103	1,305,000	130,385	0.0999	67.05	67.05	73.82	67.05	69.76	1,927	67.666	-3.88%
2001-05-30	0	0.103	0.100	0.103	0.100	0.110	1,266,600	130,389	0.1029	69.76	67.73	69.76	67.73	74.50	1,870	69.720	-4.63%
2001-05-29	0	0.108	0.105	0.108	0.105	0.110	1,030,000	111,300	0.1081	73.14	71.11	73.14	71.11	74.50	1,521	73.183	-4.42%
2001-05-28	0	0.113	0.108	0.115	0.106	0.113	2,050,000	220,150	0.1074	76.53	73.14	77.88	71.79	76.53	3,027	72.731	4.63%
2001-05-25	0	0.108	0.108	0.110	0.108	0.113	1,890,000	210,260	0.1112	73.14	73.14	74.50	73.14	76.53	2,791	75.344	1.89%
2001-05-24	0	0.106	0.106	0.107	0.099	0.107	3,677,000	378,901	0.1030	71.79	71.79	72.47	67.05	72.47	5,429	69.789	7.07%
2001-05-23	0	0.099	0.099	0.102	0.098	0.100	1,200,000	119,000	0.0992	67.05	67.05	69.08	66.37	67.73	1,772	67.161	0.00%
2001-05-22	0	0.099	0.099	0.100	0.099	0.100	820,000	81,880	0.0999	67.05	67.05	67.73	67.05	67.73	1,211	67.627	0.00%
2001-05-21	0	0.099	0.099	0.100	0.093	0.100	1,070,000	106,300	0.0993	67.05	67.05	67.73	62.98	67.73	1,580	67.283	-1.00%
2001-05-18	0	0.100	0.100	0.102	0.099	0.100	750,000	74,750	0.0997	67.73	67.73	69.08	67.05	67.73	1,107	67.500	-1.96%
2001-05-17	0	0.102	0.100	0.102	0.102	0.102	302,000	30,804	0.1020	69.08	67.73	69.08	69.08	69.08	446	69.080	2.00%
2001-05-16	0	0.100	0.100	0.104	0.100	0.100	220,000	22,000	0.1000	67.73	67.73	70.43	67.73	67.73	325	67.726	0.00%
2001-05-15	0	0.100	0.100	0.103	0.100	0.100	630,000	63,000	0.1000	67.73	67.73	69.76	67.73	67.73	930	67.726	-0.99%
2001-05-14	0	0.101	0.101	0.109	0.095	0.109	380,000	38,870	0.1023	68.40	68.40	73.82	64.34	73.82	561	69.276	0.00%
2001-05-11	0	0.101	0.101	0.104	0.101	0.109	3,150,000	325,990	0.1035	68.40	68.40	70.43	68.40	73.82	4,651	70.089	-2.88%
2001-05-10	0	0.104	0.104	0.107	0.103	0.110	14,112,000	1,509,063	0.1069	70.43	70.43	72.47	69.76	74.50	20,837	72.422	5.05%
2001-05-09	0	0.099	0.098	0.099	0.097	0.100	9,047,740	883,583	0.0977	67.05	66.37	67.05	65.69	67.73	13,359	66.140	7.61%
2001-05-08	0	0.092	0.092	0.099	0.083	0.092	2,145,000	195,430	0.0911	62.31	62.31	67.05	56.21	62.31	3,167	61.705	4.55%
2001-05-07	0	0.088	0.088	0.094	0.088	0.088	110,000	9,740	0.0885	59.60	59.60	63.66	59.60	59.60	162	59.968	-6.38%
2001-05-04	0	0.094	0.090	-	-	-	0	0	-	63.66	60.95	-	-	-	0	-	0.00%
2001-05-03	0	0.094	0.093	0.100	0.094	0.094	300,000	28,200	0.0940	63.66	62.98	67.73	63.66	63.66	443	63.662	-6.00%
2001-05-02	0	0.100	0.100	0.103	0.099	0.103	958,000	95,182	0.0994	67.73	67.73	69.76	67.05	69.76	1,415	67.289	0.00%
2001-04-27	0	0.100	0.092	0.100	0.092	0.102	450,000	45,100	0.1002	67.73	62.31	67.73	62.31	69.08	664	67.876	0.00%
2001-04-26	0	0.100	0.092	0.103	0.100	0.100	150,000	15,000	0.1000	67.73	62.31	69.76	67.73	67.73	221	67.726	0.00%
2001-04-25	0	0.100	0.100	0.102	0.095	0.100	900,000	89,380	0.0993	67.73	67.73	69.08	64.34	67.73	1,329	67.259	2.04%
2001-04-24	0	0.098	0.095	0.098	0.098	0.098	50,000	4,900	0.0980	66.37	64.34	66.37	66.37	66.37	74	66.371	0.00%
2001-04-23	0	0.098	-	0.098	0.098	0.098	100,000	9,800	0.0980	66.37	-	66.37	66.37	66.37	148	66.371	0.00%
2001-04-20	0	0.098	0.097	0.098	0.078	0.098	2,810,000	251,020	0.0893	66.37	65.69	66.37	52.83	66.37	4,149	60.500	-5.77%
2001-04-19	0	0.104	0.100	0.105	0.100	0.104	230,000	23,300	0.1013	70.43	67.73	71.11	67.73	70.43	340	68.609	4.00%
2001-04-18	0	0.100	0.100	-	0.096	0.100	475,000	47,215	0.0994	67.73	67.73	-	65.02	67.73	701	67.319	0.00%
2001-04-17	0	0.100	-	0.100	0.100	0.100	50,000	5,000	0.1000	67.73	-	67.73	67.73	67.73	74	67.726	1.01%
2001-04-12	0	0.099	-	0.099	-	-	0	0	-	67.05	-	67.05	-	-	0	-	-1.00%
2001-04-11	0	0.100	-	0.100	0.100	0.101	100,000	10,050	0.1005	67.73	-	67.73	67.73	68.40	148	68.064	0.00%
2001-04-10	0	0.100	-	0.100	-	-	0	0	-	67.73	-	67.73	-	-	0	-	0.00%
2001-04-09	0	0.100	0.099	0.100	0.090	0.100	248,000	23,802	0.0960	67.73	67.05	67.73	60.95	67.73	366	65.000	-1.96%
2001-04-06	0	0.102	-	0.102	0.099	0.105	220,000	22,100	0.1005	69.08	-	69.08	67.05	71.11	325	68.034	5.15%
2001-04-04	0	0.097	-	0.097	-	-	350,000	33,600	0.0960	65.69	-	65.69	-	-	517	65.017	-3.00%
2001-04-03	0	0.100	-	0.100	-	-	0	0	-	67.73	-	67.73	-	-	0	-	0.00%
2001-04-02	0	0.100	-	0.103	-	-	0	0	-	67.73	-	69.76	-	-	0	-	0.00%
2001-03-30	0	0.100	-	0.103	-	-	0	0	-	67.73	-	69.76	-	-	0	-	0.00%
2001-03-29	0	0.100	-	0.104	-	-	0	0	-	67.73	-	70.43	-	-	0	-	0.00%
2001-03-28	0	0.100	-	0.103	-	-	0	0	-	67.73	-	69.76	-	-	0	-	0.00%
2001-03-27	0	0.100	-	0.102	-	-	0	0	-	67.73	-	69.08	-	-	0	-	0.00%
2001-03-26	0	0.100	0.091	0.100	0.091	0.100	368,000	35,738	0.0971	67.73	61.63	67.73	61.63	67.73	543	65.771	7.53%
2001-03-23	0	0.093	-	0.094	-	-	0	0	-	62.98	-	63.66	-	-	0	-	0.00%
2001-03-22	0	0.093	0.090	0.094	0.081	0.096	1,640,000	138,640	0.0845	62.98	60.95	63.66	54.86	65.02	2,422	57.253	-4.12%
2001-03-21	0	0.097	0.088	0.097	0.088	0.097	460,000	41,350	0.0899	65.69	59.60	65.69	59.60	65.69	679	60.880	1.04%
2001-03-20	0	0.096	0.091	0.096	0.091	0.096	150,000	13,990	0.0933	65.02	61.63	65.02	61.63	65.02	221	63.166	-4.00%
2001-03-19	0	0.100	0.092	0.100	0.093	0.100	1,000,000	96,350	0.0964	67.73	62.31	67.73	62.98	67.73	1,477	65.254	0.00%
2001-03-16	0	0.100	0.092	0.100	-	-	0	0	-	67.73	62.31	67.73	-	-	0	-	0.00%
2001-03-15	0	0.100	0.100	0.102	0.090	0.096	2,180,000	199,950	0.0917	67.73	67.73	69.08	60.95	65.02	3,219	62.118	-1.96%
2001-03-14	0	0.102	0.102	0.105	0.102	0.104	40,000	4,120	0.1030	69.08	69.08	71.11	69.08	70.43	59	69.758	2.00%
2001-03-13	0	0.100	0.091	0.100	0.091	0.100	2,410,000	230,489	0.0956	67.73	61.63	67.73	61.63	67.73	3,558	64.772	3.09%
2001-03-12	0	0.097	0.097	0.103	0.097	0.100	520,000	51,470	0.0990	65.69	65.69	69.76	65.69	67.73	768	67.036	-6.73%
2001-03-09	0	0.104	0.104	0.109	0.104	0.106	2,344,000	245,744	0.1048	70.43	70.43	73.82	70.43	71.79	3,461	71.003	-1.89%
2001-03-08	0	0.106	0.101	0.108	0.100	0.106	906,000	92,273	0.1018	71.79	68.40	73.14	67.73	71.79	1,338	68.976	-1.85%
2001-03-07	0	0.108	0.105	0.108	0.103	0.109	2,051,000	216,729	0.1057	73.14	71.11	73.14	69.76	73.82	3,028	71.566	-4.42%
2001-03-06	0	0.113	0.112	0.115	0.113	0.116	1,040,000	118,430	0.1139	76.53	75.85	77.88	76.53	78.56	1,536	77.123	-5.83%
2001-03-05	0	0.120	-	0.120	0.120	0.121	1,170,000	140,950	0.1205	81.27	-	81.27	81.27	81.95	1,728	81.589	0.84%
2001-03-02	0	0.119	0.110	0.120	0.110	0.119	960,000	110,460	0.1151	80.59	74.50	81.27	74.50	80.59	1,417	77.927	4.39%
2001-03-01	0	0.114	0.114	0.116	0.114	0.131	3,780,000	466,210	0.1233	77.21	77.21	78.56	77.21	88.72	5,581	83.530	-8.06%
2001-02-28	0	0.124	0.116	-	0.109	0.124	1,485,000	171,390	0.1154	83.98	78.56	-	73.82	83.98	2,193	78.165	13.76%
2001-02-27	0	0.109	0.105	0.110	0.105	0.110	2,400,000	256,200	0.1068	73.82	71.11	74.50	71.11	74.50	3,544	72.297	-0.91%
2001-02-26	0	0.110	0.107	0.110	0.103	0.110	2,883,000	302,026	0.1048	74.50	72.47	74.50	69.76	74.50	4,257	70.950	2.80%
2001-02-23	0	0.107	0.103	-	0.102	0.107	2,549,000	263,203	0.1033	72.47	69.76	-	69.08	72.47	3,764	69.932	-0.93%
2001-02-22	0	0.108	0.103	0.108	0.100	0.109	1,726,000	184,295	0.1068	73.14	69.76	73.14	67.73	73.82	2,549	72.315	1.89%
2001-02-21	0	0.106	0.099	0.108	0.102	0.115	3,100,000	331,230	0.1068	71.79	67.05	73.14	69.08	77.88	4,577	72.364	-8.62%
2001-02-20	0	0.116	0.109	0.118	0.108	0.120	4,751,000	561,908	0.1183	78.56	73.82	79.92	73.14	81.27	7,015	80.100	-6.45%
2001-02-19	0	0.124	0.119	0.124	0.119	0.134	2,042,162	257,436	0.1261	83.98	80.59	83.98	80.59	90.75	3,015	85.375	-2.36%
2001-02-16	0	0.127	0.121	0.127	0.122	0.148	10,571,000	1,417,048	0.1341	86.01	81.95	86.01	82.63	100.2	15,609	90.787	-4.51%
2001-02-15	0	0.133	0.133	0.137	0.132	0.143	4,454,000	614,258	0.1379	90.08	90.08	92.78	89.40	96.85	6,577	93.402	2.31%
2001-02-14	0	0.130	0.123	0.134	0.120	0.133	11,040,000	1,429,700	0.1295	88.04	83.30	90.75	81.27	90.08	16,301	87.706	9.24%
2001-02-13	0	0.119	-	0.120	0.117	0.123	4,000,000	480,200	0.1201	80.59	-	81.27	79.24	83.30	5,906	81.305	-2.46%
2001-02-12	0	0.122	-	0.126	-	-	0	0	-	82.63	-	85.33	-	-	0	-	0.00%
2001-02-09	0	0.122	-	0.126	-	-	0	0	-	82.63	-	85.33	-	-	0	-	0.00%
2001-02-08	0	0.122	-	0.126	-	-	0	0	-	82.63	-	85.33	-	-	0	-	0.00%
2001-02-07	0	0.122	-	0.123	0.120	0.123	1,026,000	124,480	0.1213	82.63	-	83.30	81.27	83.30	1,515	82.169	2.52%
2001-02-06	0	0.119	-	0.123	-	-	0	0	-	80.59	-	83.30	-	-	0	-	0.00%
2001-02-05	0	0.119	-	0.123	-	-	0	0	-	80.59	-	83.30	-	-	0	-	0.00%
2001-02-02	0	0.119	-	0.122	-	-	0	0	-	80.59	-	82.63	-	-	0	-	0.00%
2001-02-01	0	0.119	0.116	0.120	0.115	0.119	502,000	58,705	0.1169	80.59	78.56	81.27	77.88	80.59	741	79.200	2.59%
2001-01-31	0	0.116	0.113	0.119	0.110	0.116	400,000	45,260	0.1132	78.56	76.53	80.59	74.50	78.56	591	76.632	5.45%
2001-01-30	0	0.110	0.107	-	0.105	0.113	730,000	79,370	0.1087	74.50	72.47	-	71.11	76.53	1,078	73.636	0.92%
2001-01-29	0	0.109	0.107	0.112	0.107	0.109	250,000	26,950	0.1078	73.82	72.47	75.85	72.47	73.82	369	73.008	5.83%
2001-01-23	0	0.103	0.101	0.103	0.105	0.105	50,000	5,250	0.1050	69.76	68.40	69.76	71.11	71.11	74	71.112	0.98%
2001-01-22	0	0.102	0.098	0.102	0.102	0.105	350,000	36,150	0.1033	69.08	66.37	69.08	69.08	71.11	517	69.951	-1.92%
2001-01-19	0	0.104	0.101	0.105	0.101	0.104	612,000	63,078	0.1031	70.43	68.40	71.11	68.40	70.43	904	69.804	5.05%
2001-01-18	0	0.099	0.099	0.100	0.093	0.107	1,492,000	147,308	0.0987	67.05	67.05	67.73	62.98	72.47	2,203	66.867	-10.81%
2001-01-17	0	0.111	0.111	0.115	0.111	0.111	90,000	9,990	0.1110	75.18	75.18	77.88	75.18	75.18	133	75.176	-7.50%
2001-01-16	0	0.120	-	0.120	-	-	0	0	-	81.27	-	81.27	-	-	0	-	0.00%
2001-01-15	0	0.120	-	0.123	-	-	0	0	-	81.27	-	83.30	-	-	0	-	0.00%
2001-01-12	0	0.120	-	0.122	-	-	0	0	-	81.27	-	82.63	-	-	0	-	0.00%
2001-01-11	0	0.120	-	0.121	-	-	0	0	-	81.27	-	81.95	-	-	0	-	0.00%
2001-01-10	0	0.120	-	0.120	-	-	0	0	-	81.27	-	81.27	-	-	0	-	0.00%
2001-01-09	0	0.120	-	0.120	-	-	0	0	-	81.27	-	81.27	-	-	0	-	-0.83%
2001-01-08	0	0.121	-	0.121	-	-	0	0	-	81.95	-	81.95	-	-	0	-	-2.42%
2001-01-05	0	0.124	-	0.124	-	-	0	0	-	83.98	-	83.98	-	-	0	-	0.00%
2001-01-04	0	0.124	0.116	0.124	0.116	0.124	45,200	5,594	0.1238	83.98	78.56	83.98	78.56	83.98	67	83.818	3.33%
2001-01-03	0	0.120	-	0.120	-	-	0	0	-	81.27	-	81.27	-	-	0	-	0.00%
2001-01-02	0	0.120	-	0.123	-	-	0	0	-	81.27	-	83.30	-	-	0	-	0.00%
2000-12-29	0	0.120	0.120	0.123	0.114	0.122	1,105,000	131,920	0.1194	81.27	81.27	83.30	77.21	82.63	1,632	80.854	0.00%
2000-12-28	0	0.120	-	0.120	-	-	0	0	-	81.27	-	81.27	-	-	0	-	0.00%
2000-12-27	0	0.120	-	0.120	0.110	0.120	515,000	58,350	0.1133	81.27	-	81.27	74.50	81.27	760	76.734	0.00%
2000-12-22	0	0.120	0.120	0.130	0.120	0.120	100,000	12,000	0.1200	81.27	81.27	88.04	81.27	81.27	148	81.271	-11.11%
2000-12-21	0	0.135	-	0.135	-	-	0	0	-	91.43	-	91.43	-	-	0	-	0.00%
2000-12-20	0	0.135	0.111	0.135	0.115	0.135	351,266	42,597	0.1213	91.43	75.18	91.43	77.88	91.43	519	82.129	0.00%
2000-12-19	0	0.135	-	0.138	-	-	0	0	-	91.43	-	93.46	-	-	0	-	0.00%
2000-12-18	0	0.135	-	0.136	-	-	0	0	-	91.43	-	92.11	-	-	0	-	0.00%
2000-12-15	0	0.135	0.126	0.135	0.126	0.135	845,000	108,305	0.1282	91.43	85.33	91.43	85.33	91.43	1,248	86.805	-2.88%
2000-12-14	0	0.139	0.131	0.139	0.131	0.139	325,000	43,720	0.1345	94.14	88.72	94.14	88.72	94.14	480	91.107	0.00%
2000-12-13	0	0.139	0.139	0.140	0.139	0.146	381,000	53,790	0.1412	94.14	94.14	94.82	94.14	98.88	563	95.616	0.00%
2000-12-12	0	0.139	0.137	0.140	0.139	0.140	240,000	33,560	0.1398	94.14	92.78	94.82	94.14	94.82	354	94.703	-0.71%
2000-12-11	0	0.140	0.138	0.142	0.140	0.141	170,000	23,870	0.1404	94.82	93.46	96.17	94.82	95.49	251	95.095	-1.41%
2000-12-08	0	0.142	0.140	0.142	0.140	0.143	950,000	134,850	0.1419	96.17	94.82	96.17	94.82	96.85	1,403	96.135	-0.70%
2000-12-07	0	0.143	0.140	0.146	0.143	0.143	100,000	14,300	0.1430	96.85	94.82	98.88	96.85	96.85	148	96.848	-2.72%
2000-12-06	0	0.147	0.145	0.147	0.144	0.148	1,060,000	154,950	0.1462	99.56	98.20	99.56	97.53	100.2	1,565	99.001	3.52%
2000-12-05	0	0.142	0.141	0.142	0.140	0.142	400,000	55,600	0.1390	96.17	95.49	96.17	94.82	96.17	591	94.139	2.90%
2000-12-04	0	0.138	0.138	0.146	0.138	0.140	200,000	27,840	0.1392	93.46	93.46	98.88	93.46	94.82	295	94.274	-4.17%
2000-12-01	0	0.144	0.144	0.148	0.144	0.145	215,000	31,070	0.1445	97.53	97.53	100.2	97.53	98.20	317	97.872	-0.69%
2000-11-30	0	0.145	-	0.147	0.145	0.145	100,000	14,500	0.1450	98.20	-	99.56	98.20	98.20	148	98.202	-1.36%
2000-11-29	0	0.147	0.143	0.149	0.142	0.147	1,080,000	157,210	0.1456	99.56	96.85	100.9	96.17	99.56	1,595	98.585	0.00%
2000-11-28	0	0.147	0.143	0.151	0.147	0.159	650,000	99,850	0.1536	99.56	96.85	102.3	99.56	107.7	960	104.04	-2.65%
2000-11-27	0	0.151	0.150	0.152	0.148	0.151	435,000	65,015	0.1495	102.3	101.6	102.9	100.2	102.3	642	101.22	2.72%
2000-11-24	0	0.147	0.145	0.151	0.145	0.147	840,000	122,330	0.1456	99.56	98.20	102.3	98.20	99.56	1,240	98.630	-2.00%
2000-11-23	0	0.150	0.147	0.150	0.150	0.154	480,000	73,130	0.1524	101.6	99.56	101.6	101.6	104.3	709	103.18	-5.06%
2000-11-22	0	0.158	0.158	0.160	0.158	0.164	400,000	64,200	0.1605	107.0	107.0	108.4	107.0	111.1	591	108.70	-5.95%
2000-11-21	0	0.168	0.167	0.170	0.167	0.174	2,964,000	506,581	0.1709	113.8	113.1	115.1	113.1	117.8	4,376	115.75	-2.33%
2000-11-20	0	0.172	0.176	0.177	0.164	0.178	3,958,000	687,490	0.1737	116.5	119.2	119.9	111.1	120.6	5,844	117.64	1.18%
2000-11-17	0	0.170	0.175	-	0.151	0.175	2,280,000	357,880	0.1570	115.1	118.5	-	102.3	118.5	3,367	106.31	10.39%
2000-11-16	0	0.154	0.156	0.158	0.150	0.156	1,930,000	294,040	0.1524	104.3	105.7	107.0	101.6	105.7	2,850	103.18	1.32%
2000-11-15	0	0.152	0.149	0.152	0.144	0.158	670,000	102,630	0.1532	102.9	100.9	102.9	97.53	107.0	989	103.74	5.56%
2000-11-14	0	0.144	0.144	0.147	0.144	0.151	1,820,000	268,970	0.1478	97.53	97.53	99.56	97.53	102.3	2,687	100.09	-5.26%
2000-11-13	0	0.152	0.148	0.152	0.152	0.163	2,185,000	342,730	0.1569	102.9	100.2	102.9	102.9	110.4	3,226	106.23	-8.98%
2000-11-10	0	0.167	0.167	0.170	0.166	0.170	1,315,000	221,356	0.1683	113.1	113.1	115.1	112.4	115.1	1,942	114.00	-2.91%
2000-11-09	0	0.172	0.172	0.174	0.168	0.179	4,720,000	815,188	0.1727	116.5	116.5	117.8	113.8	121.2	6,969	116.97	-6.01%
2000-11-08	0	0.183	0.177	0.183	0.181	0.198	12,470,000	2,341,140	0.1877	123.9	119.9	123.9	122.6	134.1	18,412	127.15	-5.18%
2000-11-07	0	0.193	0.193	0.196	0.188	0.204	47,195,000	9,226,930	0.1955	130.7	130.7	132.7	127.3	138.2	69,685	132.41	7.22%
2000-11-06	0	0.180	0.181	0.182	0.160	0.182	18,810,000	3,296,590	0.1753	121.9	122.6	123.3	108.4	123.3	27,774	118.69	7.14%
2000-11-03	0	0.168	0.159	0.168	0.158	0.168	550,000	88,250	0.1605	113.8	107.7	113.8	107.0	113.8	812	108.67	3.70%
2000-11-02	0	0.162	0.162	0.167	0.162	0.170	602,000	99,124	0.1647	109.7	109.7	113.1	109.7	115.1	889	111.52	-3.57%
2000-11-01	0	0.168	0.164	0.170	0.168	0.178	540,000	92,920	0.1721	113.8	111.1	115.1	113.8	120.6	797	116.54	-6.15%
2000-10-31	0	0.179	-	0.179	-	-	0	0	-	121.2	-	121.2	-	-	0	-	0.00%
2000-10-30	0	0.179	0.168	0.179	-	-	0	0	-	121.2	113.8	121.2	-	-	0	-	0.00%
2000-10-27	0	0.179	-	0.179	-	-	0	0	-	121.2	-	121.2	-	-	0	-	0.00%
2000-10-26	0	0.179	-	0.179	-	-	0	0	-	121.2	-	121.2	-	-	0	-	-0.56%
2000-10-25	1	0.180	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.00%
2000-10-24	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	121.9	-	121.9	121.9	121.9	74	121.91	0.56%
2000-10-23	0	0.179	-	0.179	-	-	0	0	-	121.2	-	121.2	-	-	0	-	-0.56%
2000-10-20	0	0.180	-	0.180	0.175	0.180	1,715,000	304,940	0.1778	121.9	-	121.9	118.5	121.9	2,532	120.42	3.45%
2000-10-19	0	0.174	0.161	0.174	0.165	0.175	5,364,000	911,030	0.1698	117.8	109.0	117.8	111.7	118.5	7,920	115.03	-2.79%
2000-10-18	0	0.179	-	0.179	-	-	0	0	-	121.2	-	121.2	-	-	0	-	-1.10%
2000-10-17	0	0.181	-	0.182	0.170	0.182	1,415,000	248,649	0.1757	122.6	-	123.3	115.1	123.3	2,089	119.01	1.69%
2000-10-16	0	0.178	0.167	0.172	0.157	0.182	2,470,000	420,555	0.1703	120.6	113.1	116.5	106.3	123.3	3,647	115.31	2.30%
2000-10-13	0	0.174	0.180	-	0.156	0.175	1,422,000	235,022	0.1653	117.8	121.9	-	105.7	118.5	2,100	111.93	-0.57%
2000-10-12	0	0.175	0.175	0.179	0.162	0.179	1,435,000	243,920	0.1700	118.5	118.5	121.2	109.7	121.2	2,119	115.12	-6.42%
2000-10-11	0	0.187	0.180	0.187	0.173	0.190	440,000	80,110	0.1821	126.6	121.9	126.6	117.2	128.7	650	123.31	-4.10%
2000-10-10	0	0.195	-	0.195	0.195	0.195	200,000	39,000	0.1950	132.1	-	132.1	132.1	132.1	295	132.07	-2.01%
2000-10-09	0	0.199	0.196	0.197	0.180	0.199	536,000	101,769	0.1899	134.8	132.7	133.4	121.9	134.8	791	128.59	5.85%
2000-10-05	0	0.188	0.180	0.188	0.180	0.188	1,050,000	192,270	0.1831	127.3	121.9	127.3	121.9	127.3	1,550	124.02	4.44%
2000-10-04	0	0.180	0.180	0.184	0.180	0.180	350,000	63,000	0.1800	121.9	121.9	124.6	121.9	121.9	517	121.91	-1.10%
2000-10-03	0	0.182	0.176	0.182	-	-	0	0	-	123.3	119.2	123.3	-	-	0	-	-1.09%
2000-09-29	0	0.184	0.175	-	0.170	0.184	1,157,000	199,720	0.1726	124.6	118.5	-	115.1	124.6	1,708	116.91	8.24%
2000-09-28	0	0.170	-	0.170	0.158	0.170	460,000	75,200	0.1635	115.1	-	115.1	107.0	115.1	679	110.72	-2.30%
2000-09-27	0	0.174	0.170	0.175	0.171	0.174	770,000	136,020	0.1766	117.8	115.1	118.5	115.8	117.8	1,137	119.64	-0.57%
2000-09-26	0	0.175	0.172	0.175	0.175	0.175	250,000	43,750	0.1750	118.5	116.5	118.5	118.5	118.5	369	118.52	-2.78%
2000-09-25	0	0.180	0.172	0.180	0.173	0.180	672,000	119,358	0.1776	121.9	116.5	121.9	117.2	121.9	992	120.29	0.00%
2000-09-22	0	0.180	-	0.180	0.180	0.185	778,000	141,285	0.1816	121.9	-	121.9	121.9	125.3	1,149	122.99	-4.26%
2000-09-21	0	0.188	-	0.188	0.180	0.190	370,000	69,280	0.1872	127.3	-	127.3	121.9	128.7	546	126.81	-5.05%
2000-09-20	0	0.198	0.195	0.198	0.194	0.199	440,000	86,700	0.1970	134.1	132.1	134.1	131.4	134.8	650	133.45	0.00%
2000-09-19	0	0.198	0.190	0.198	0.180	0.200	1,566,000	297,460	0.1899	134.1	128.7	134.1	121.9	135.5	2,312	128.64	3.66%
2000-09-18	0	0.191	-	0.191	0.190	0.202	940,000	184,549	0.1963	129.4	-	129.4	128.7	136.8	1,388	132.97	-4.50%
2000-09-15	0	0.200	0.200	0.204	0.200	0.205	1,520,000	306,920	0.2019	135.5	135.5	138.2	135.5	138.8	2,244	136.75	-2.44%
2000-09-14	0	0.205	0.205	0.206	0.202	0.212	1,640,000	343,020	0.2092	138.8	138.8	139.5	136.8	143.6	2,422	141.65	-5.09%
2000-09-12	0	0.216	0.212	0.216	0.212	0.228	4,318,000	934,724	0.2165	146.3	143.6	146.3	143.6	154.4	6,376	146.61	-1.37%
2000-09-11	0	0.219	0.217	0.219	0.215	0.249	17,821,000	4,083,013	0.2291	148.3	147.0	148.3	145.6	168.6	26,313	155.17	-4.78%
2000-09-08	0	0.230	0.224	-	0.217	0.234	14,480,000	3,191,380	0.2204	155.8	151.7	-	147.0	158.5	21,380	149.27	4.55%
2000-09-07	0	0.220	0.216	0.220	0.218	0.220	620,000	136,060	0.2195	149.0	146.3	149.0	147.6	149.0	915	148.63	-1.35%
2000-09-06	0	0.223	0.219	0.224	0.218	0.223	1,435,000	316,205	0.2204	151.0	148.3	151.7	147.6	151.0	2,119	149.24	0.90%
2000-09-05	0	0.221	0.220	0.222	0.219	0.224	900,000	198,980	0.2211	149.7	149.0	150.4	148.3	151.7	1,329	149.73	0.91%
2000-09-04	0	0.219	0.218	0.220	0.217	0.222	1,690,000	369,820	0.2188	148.3	147.6	149.0	147.0	150.4	2,495	148.20	0.92%
2000-09-01	0	0.217	0.217	0.220	0.217	0.222	2,020,000	444,540	0.2201	147.0	147.0	149.0	147.0	150.4	2,983	149.04	-2.25%
2000-08-31	0	0.222	0.217	0.222	0.215	0.222	690,000	149,190	0.2162	150.4	147.0	150.4	145.6	150.4	1,019	146.43	3.74%
2000-08-30	0	0.214	-	0.217	0.213	0.222	3,000,000	651,570	0.2172	144.9	-	147.0	144.3	150.4	4,430	147.09	-3.17%
2000-08-29	0	0.221	0.219	0.222	0.219	0.228	3,098,000	687,712	0.2220	149.7	148.3	150.4	148.3	154.4	4,574	150.34	-1.78%
2000-08-28	0	0.225	0.219	0.225	0.217	0.225	730,000	161,010	0.2206	152.4	148.3	152.4	147.0	152.4	1,078	149.38	3.21%
2000-08-25	0	0.218	0.215	0.219	0.215	0.218	1,031,000	222,965	0.2163	147.6	145.6	148.3	145.6	147.6	1,522	146.46	0.46%
2000-08-24	0	0.217	0.217	0.221	0.217	0.218	452,000	98,334	0.2176	147.0	147.0	149.7	147.0	147.6	667	147.34	-1.81%
2000-08-23	0	0.221	0.218	0.222	0.218	0.223	2,850,000	628,330	0.2205	149.7	147.6	150.4	147.6	151.0	4,208	149.31	-1.78%
2000-08-22	0	0.225	0.222	0.226	0.221	0.225	460,000	102,890	0.2237	152.4	150.4	153.1	149.7	152.4	679	151.48	0.45%
2000-08-21	0	0.224	0.217	0.224	0.217	0.224	2,020,750	442,408	0.2189	151.7	147.0	151.7	147.0	151.7	2,984	148.27	0.00%
2000-08-18	0	0.224	0.223	0.224	0.220	0.232	1,032,000	230,848	0.2237	151.7	151.0	151.7	149.0	157.1	1,524	151.50	5.16%
2000-08-17	0	0.213	0.210	0.216	0.213	0.230	2,380,000	521,580	0.2192	144.3	142.2	146.3	144.3	155.8	3,514	148.42	-6.17%
2000-08-16	0	0.227	0.225	0.231	0.225	0.237	4,791,000	1,116,390	0.2330	153.7	152.4	156.4	152.4	160.5	7,074	157.81	-4.22%
2000-08-15	0	0.237	0.237	0.239	0.237	0.241	4,147,000	990,497	0.2388	160.5	160.5	161.9	160.5	163.2	6,123	161.76	-0.42%
2000-08-14	0	0.238	0.238	0.240	0.238	0.246	20,508,000	4,894,050	0.2386	161.2	161.2	162.5	161.2	166.6	30,281	161.62	1.28%
2000-08-11	0	0.235	0.234	0.235	0.226	0.236	74,250,000	17,241,570	0.2322	159.2	158.5	159.2	153.1	159.8	109,633	157.27	3.07%
2000-08-10	0	0.228	0.223	0.228	0.217	0.228	20,696,000	4,495,052	0.2172	154.4	151.0	154.4	147.0	154.4	30,559	147.10	5.07%
2000-08-09	0	0.217	0.214	0.220	0.215	0.218	2,460,000	532,710	0.2165	147.0	144.9	149.0	145.6	147.6	3,632	146.66	-0.46%
2000-08-08	0	0.218	0.215	0.218	0.215	0.218	1,560,000	337,440	0.2163	147.6	145.6	147.6	145.6	147.6	2,303	146.50	0.00%
2000-08-07	0	0.218	0.214	0.218	0.215	0.220	5,800,000	1,261,660	0.2175	147.6	144.9	147.6	145.6	149.0	8,564	147.32	0.46%
2000-08-04	0	0.217	0.208	0.217	0.208	0.217	1,930,000	416,250	0.2157	147.0	140.9	147.0	140.9	147.0	2,850	146.07	0.00%
2000-08-03	0	0.217	0.214	0.217	0.212	0.221	2,190,000	476,850	0.2177	147.0	144.9	147.0	143.6	149.7	3,234	147.47	-2.25%
2000-08-02	0	0.222	-	0.224	0.222	0.227	1,945,000	435,930	0.2241	150.4	-	151.7	150.4	153.7	2,872	151.79	-2.20%
2000-08-01	0	0.227	0.226	0.227	0.227	0.231	1,072,000	244,504	0.2281	153.7	153.1	153.7	153.7	156.4	1,583	154.47	0.00%
2000-07-31	0	0.227	0.226	0.230	0.226	0.231	348,000	79,748	0.2292	153.7	153.1	155.8	153.1	156.4	514	155.20	-3.40%
2000-07-28	0	0.235	0.234	0.235	0.234	0.237	2,010,000	473,930	0.2358	159.2	158.5	159.2	158.5	160.5	2,968	159.69	-2.08%
2000-07-27	0	0.240	0.237	0.240	0.237	0.240	2,909,000	694,957	0.2389	162.5	160.5	162.5	160.5	162.5	4,295	161.80	-0.83%
2000-07-26	0	0.242	0.240	0.242	0.240	0.243	2,324,000	562,496	0.2420	163.9	162.5	163.9	162.5	164.6	3,431	163.92	0.00%
2000-07-25	0	0.242	0.240	0.243	0.240	0.244	1,146,000	276,820	0.2416	163.9	162.5	164.6	162.5	165.3	1,692	163.59	-0.82%
2000-07-24	0	0.244	0.241	0.244	0.241	0.244	2,160,000	524,420	0.2428	165.3	163.2	165.3	163.2	165.3	3,189	164.43	0.41%
2000-07-21	0	0.243	0.243	0.246	0.243	0.247	3,946,000	970,368	0.2459	164.6	164.6	166.6	164.6	167.3	5,826	166.55	-1.62%
2000-07-20	0	0.247	0.243	0.248	0.243	0.248	2,330,000	571,700	0.2454	167.3	164.6	168.0	164.6	168.0	3,440	166.18	-0.40%
2000-07-19	0	0.248	0.245	0.248	0.245	0.248	1,130,000	278,970	0.2469	168.0	165.9	168.0	165.9	168.0	1,668	167.20	-0.40%
2000-07-18	0	0.249	0.246	0.249	0.246	0.249	1,663,000	412,337	0.2479	168.6	166.6	168.6	166.6	168.6	2,455	167.92	-0.40%
2000-07-17	0	0.250	0.247	0.255	0.245	0.250	2,580,000	637,388	0.2470	169.3	167.3	172.7	165.9	169.3	3,809	167.32	1.21%
2000-07-14	0	0.247	0.245	0.247	0.246	0.249	2,690,000	665,430	0.2474	167.3	165.9	167.3	166.6	168.6	3,972	167.53	-0.80%
2000-07-13	0	0.249	0.249	0.255	0.248	0.260	1,630,000	408,886	0.2509	168.6	168.6	172.7	168.0	176.1	2,407	169.89	-0.40%
2000-07-12	0	0.250	0.246	0.255	0.244	0.255	1,287,000	318,956	0.2478	169.3	166.6	172.7	165.3	172.7	1,900	167.84	3.73%
2000-07-11	0	0.241	0.241	0.243	0.236	0.243	1,849,000	441,190	0.2386	163.2	163.2	164.6	159.8	164.6	2,730	161.60	2.12%
2000-07-10	0	0.236	0.234	0.237	0.235	0.240	3,321,500	785,755	0.2366	159.8	158.5	160.5	159.2	162.5	4,904	160.22	0.00%
2000-07-07	0	0.236	0.235	0.237	0.234	0.238	2,730,000	644,140	0.2359	159.8	159.2	160.5	158.5	161.2	4,031	159.80	1.29%
2000-07-06	0	0.233	0.233	0.234	0.233	0.239	4,819,000	1,131,865	0.2349	157.8	157.8	158.5	157.8	161.9	7,115	159.07	-1.27%
2000-07-05	0	0.236	0.237	0.240	0.230	0.237	3,758,000	874,814	0.2328	159.8	160.5	162.5	155.8	160.5	5,549	157.66	0.00%
2000-07-04	0	0.236	0.228	0.236	0.232	0.237	2,129,600	500,182	0.2349	159.8	154.4	159.8	157.1	160.5	3,144	159.07	-0.42%
2000-07-03	0	0.237	0.237	0.240	0.237	0.242	398,000	94,806	0.2382	160.5	160.5	162.5	160.5	163.9	588	161.33	-0.42%
2000-06-30	0	0.238	0.237	0.239	0.236	0.242	3,141,000	748,937	0.2384	161.2	160.5	161.9	159.8	163.9	4,638	161.48	-1.24%
2000-06-29	0	0.241	0.238	0.242	0.236	0.245	1,530,000	366,540	0.2396	163.2	161.2	163.9	159.8	165.9	2,259	162.25	2.12%
2000-06-28	0	0.236	0.236	0.237	0.236	0.244	898,000	213,742	0.2380	159.8	159.8	160.5	159.8	165.3	1,326	161.20	-1.67%
2000-06-27	0	0.240	0.236	0.240	0.233	0.240	3,350,000	786,560	0.2348	162.5	159.8	162.5	157.8	162.5	4,946	159.02	1.69%
2000-06-26	0	0.236	0.234	0.237	0.234	0.238	2,500,000	590,070	0.2360	159.8	158.5	160.5	158.5	161.2	3,691	159.85	-0.84%
2000-06-23	0	0.238	0.238	0.243	0.235	0.243	3,452,000	821,826	0.2381	161.2	161.2	164.6	159.2	164.6	5,097	161.24	-1.24%
2000-06-22	0	0.241	0.237	0.241	0.237	0.241	2,570,000	615,390	0.2395	163.2	160.5	163.2	160.5	163.2	3,795	162.17	-0.82%
2000-06-21	0	0.243	0.240	0.244	0.240	0.244	3,364,000	812,602	0.2416	164.6	162.5	165.3	162.5	165.3	4,967	163.60	1.25%
2000-06-20	0	0.240	0.240	0.243	0.240	0.246	3,643,000	880,520	0.2417	162.5	162.5	164.6	162.5	166.6	5,379	163.69	-0.83%
2000-06-19	0	0.242	0.241	0.244	0.240	0.246	1,020,000	247,180	0.2423	163.9	163.2	165.3	162.5	166.6	1,506	164.12	-0.82%
2000-06-16	0	0.244	0.244	0.248	0.244	0.246	1,110,000	271,830	0.2449	165.3	165.3	168.0	165.3	166.6	1,639	165.85	0.00%
2000-06-15	0	0.244	0.244	0.246	0.244	0.249	690,000	169,205	0.2452	165.3	165.3	166.6	165.3	168.6	1,019	166.08	0.00%
2000-06-14	0	0.244	0.244	0.246	0.240	0.245	5,261,000	1,276,609	0.2427	165.3	165.3	166.6	162.5	165.9	7,768	164.34	1.67%
2000-06-13	0	0.240	0.240	0.244	0.240	0.244	6,342,400	1,540,325	0.2429	162.5	162.5	165.3	162.5	165.3	9,365	164.48	-2.44%
2000-06-12	0	0.246	0.246	0.250	0.246	0.250	3,918,000	970,692	0.2478	166.6	166.6	169.3	166.6	169.3	5,785	167.79	-1.20%
2000-06-09	0	0.249	0.248	0.249	0.249	0.250	4,068,000	1,015,060	0.2495	168.6	168.0	168.6	168.6	169.3	6,007	168.99	-2.35%
2000-06-08	0	0.255	0.250	0.255	0.250	0.265	21,098,000	5,392,180	0.2556	172.7	169.3	172.7	169.3	179.5	31,152	173.09	3.24%
2000-06-07	0	0.247	0.246	0.247	0.245	0.255	4,130,000	1,026,210	0.2485	167.3	166.6	167.3	165.9	172.7	6,098	168.28	0.82%
2000-06-05	0	0.245	0.242	0.250	0.239	0.250	8,700,000	2,118,670	0.2435	165.9	163.9	169.3	161.9	169.3	12,846	164.93	4.26%
2000-06-02	0	0.235	0.234	0.235	0.229	0.244	3,218,000	758,878	0.2358	159.2	158.5	159.2	155.1	165.3	4,752	159.71	2.62%
2000-06-01	0	0.229	0.227	0.230	0.227	0.233	4,681,000	1,073,551	0.2293	155.1	153.7	155.8	153.7	157.8	6,912	155.32	-2.14%
2000-05-31	0	0.234	0.234	0.236	0.230	0.238	3,650,000	852,470	0.2336	158.5	158.5	159.8	155.8	161.2	5,389	158.18	2.63%
2000-05-30	0	0.228	0.228	0.235	0.228	0.241	5,610,000	1,335,970	0.2381	154.4	154.4	159.2	154.4	163.2	8,283	161.28	-6.94%
2000-05-29	0	0.245	0.245	0.249	0.245	0.250	4,960,000	1,226,490	0.2473	165.9	165.9	168.6	165.9	169.3	7,324	167.47	-1.61%
2000-05-26	0	0.249	0.245	0.249	0.244	0.250	4,985,000	1,239,640	0.2487	168.6	165.9	168.6	165.3	169.3	7,361	168.42	-2.35%
2000-05-25	0	0.255	0.255	0.265	0.250	0.275	11,238,000	2,949,900	0.2625	172.7	172.7	179.5	169.3	186.2	16,593	177.78	0.00%
2000-05-24	0	0.255	0.255	0.265	0.250	0.270	6,716,000	1,764,260	0.2627	172.7	172.7	179.5	169.3	182.9	9,916	177.91	-3.77%
2000-05-23	0	0.265	0.260	0.265	0.255	0.270	3,486,000	911,960	0.2616	179.5	176.1	179.5	172.7	182.9	5,147	177.18	-1.85%
2000-05-22	0	0.270	0.265	0.270	0.255	0.275	4,461,000	1,185,765	0.2658	182.9	179.5	182.9	172.7	186.2	6,587	180.02	3.85%
2000-05-19	0	0.260	0.260	0.265	0.260	0.270	1,558,000	410,120	0.2632	176.1	176.1	179.5	176.1	182.9	2,300	178.28	-1.89%
2000-05-18	0	0.265	0.260	0.270	0.260	0.265	1,520,000	396,300	0.2607	179.5	176.1	182.9	176.1	179.5	2,244	176.58	-1.85%
2000-05-17	0	0.270	0.265	0.270	0.270	0.280	2,988,000	823,140	0.2755	182.9	179.5	182.9	182.9	189.6	4,412	186.57	0.00%
2000-05-16	0	0.270	0.270	0.275	0.270	0.275	4,100,000	1,116,050	0.2722	182.9	182.9	186.2	182.9	186.2	6,054	184.35	-1.82%
2000-05-15	0	0.275	0.270	0.275	0.275	0.290	3,670,000	1,024,300	0.2791	186.2	182.9	186.2	186.2	196.4	5,419	189.02	-3.17%
2000-05-12	0	0.295	0.280	0.295	0.280	0.295	11,487,000	3,299,595	0.2872	192.3	182.6	192.3	182.6	192.3	17,618	187.29	5.36%
2000-05-10	0	0.280	0.275	0.285	0.280	0.305	5,438,000	1,582,910	0.2911	182.6	179.3	185.8	182.6	198.9	8,340	189.79	-6.67%
2000-05-09	0	0.300	0.300	0.305	0.300	0.320	9,190,000	2,812,495	0.3060	195.6	195.6	198.9	195.6	208.6	14,095	199.54	-4.76%
2000-05-08	0	0.315	0.315	0.320	0.315	0.360	10,240,000	3,416,070	0.3336	205.4	205.4	208.6	205.4	234.7	15,705	217.51	-10.00%
2000-05-05	0	0.350	0.350	0.355	0.340	0.360	18,235,000	6,348,210	0.3481	228.2	228.2	231.5	221.7	234.7	27,968	226.98	1.45%
2000-05-04	0	0.345	0.340	0.345	0.320	0.360	17,557,000	6,012,105	0.3424	224.9	221.7	224.9	208.6	234.7	26,928	223.27	4.55%
2000-05-03	0	0.330	0.330	0.335	0.315	0.340	12,602,000	4,118,150	0.3268	215.2	215.2	218.4	205.4	221.7	19,328	213.07	-1.49%
2000-05-02	0	0.335	0.330	0.335	0.290	0.340	15,187,000	4,672,375	0.3077	218.4	215.2	218.4	189.1	221.7	23,293	200.59	19.64%
2000-04-28	0	0.280	0.275	0.285	0.275	0.285	3,524,000	987,500	0.2802	182.6	179.3	185.8	179.3	185.8	5,405	182.71	0.00%
2000-04-27	0	0.280	0.270	0.280	0.270	0.280	1,773,000	487,210	0.2748	182.6	176.0	182.6	176.0	182.6	2,719	179.17	-1.75%
2000-04-26	0	0.285	0.275	0.285	0.270	0.290	5,977,000	1,674,020	0.2801	185.8	179.3	185.8	176.0	189.1	9,167	182.61	1.79%
2000-04-25	0	0.280	0.270	0.280	0.270	0.285	1,740,000	479,300	0.2755	182.6	176.0	182.6	176.0	185.8	2,669	179.60	0.00%
2000-04-20	0	0.280	0.275	0.285	0.260	0.285	28,609,000	7,528,345	0.2631	182.6	179.3	185.8	169.5	185.8	43,879	171.57	3.70%
2000-04-19	0	0.270	0.255	0.270	0.260	0.300	10,099,000	2,753,235	0.2726	176.0	166.3	176.0	169.5	195.6	15,489	177.75	-3.57%
2000-04-18	0	0.280	0.275	0.285	0.270	0.285	13,817,000	3,828,060	0.2771	182.6	179.3	185.8	176.0	185.8	21,192	180.64	9.80%
2000-04-17	0	0.255	0.255	0.265	0.248	0.290	12,380,000	3,212,790	0.2595	166.3	166.3	172.8	161.7	189.1	18,988	169.20	-22.73%
2000-04-14	0	0.330	0.330	0.335	0.330	0.340	3,190,000	1,067,150	0.3345	215.2	215.2	218.4	215.2	221.7	4,893	218.11	-4.35%
2000-04-13	0	0.345	0.340	0.350	0.325	0.360	13,800,000	4,805,390	0.3482	224.9	221.7	228.2	211.9	234.7	21,166	227.04	1.47%
2000-04-12	0	0.340	0.340	0.345	0.330	0.365	5,472,000	1,895,370	0.3464	221.7	221.7	224.9	215.2	238.0	8,393	225.84	1.49%
2000-04-11	0	0.335	0.330	0.335	0.325	0.340	4,606,000	1,518,450	0.3297	218.4	215.2	218.4	211.9	221.7	7,064	214.94	0.00%
2000-04-10	0	0.335	0.335	0.340	0.335	0.360	4,902,000	1,697,170	0.3462	218.4	218.4	221.7	218.4	234.7	7,518	225.74	-6.94%
2000-04-07	0	0.360	0.355	0.360	0.360	0.380	7,171,000	2,627,700	0.3664	234.7	231.5	234.7	234.7	247.8	10,998	238.92	1.41%
2000-04-06	0	0.355	0.355	0.360	0.345	0.360	7,640,000	2,682,275	0.3511	231.5	231.5	234.7	224.9	234.7	11,718	228.91	4.41%
2000-04-05	0	0.340	0.335	0.340	0.330	0.360	11,191,000	3,831,175	0.3423	221.7	218.4	221.7	215.2	234.7	17,164	223.21	-10.53%
2000-04-03	0	0.380	0.380	0.385	0.375	0.435	15,455,000	6,154,835	0.3982	247.8	247.8	251.0	244.5	283.6	23,704	259.66	-9.52%
2000-03-31	0	0.420	0.420	0.425	0.420	0.435	9,174,000	3,919,680	0.4273	273.8	273.8	277.1	273.8	283.6	14,070	278.58	-3.45%
2000-03-30	0	0.435	0.420	0.425	0.420	0.470	38,357,000	16,949,305	0.4419	283.6	273.8	277.1	273.8	306.4	58,829	288.11	-2.25%
2000-03-29	0	0.445	0.440	0.445	0.415	0.465	60,071,000	26,045,615	0.4336	290.1	286.9	290.1	270.6	303.2	92,133	282.70	2.30%
2000-03-28	0	0.435	0.430	0.435	0.430	0.500	35,802,000	16,421,810	0.4587	283.6	280.4	283.6	280.4	326.0	54,911	299.06	-13.00%
2000-03-27	0	0.500	0.495	0.500	0.400	0.500	72,829,000	32,452,825	0.4456	326.0	322.7	326.0	260.8	326.0	111,700	290.54	25.00%
2000-03-24	0	0.400	0.380	0.405	0.390	0.425	14,085,000	5,799,225	0.4117	260.8	247.8	264.1	254.3	277.1	21,603	268.45	-2.44%
2000-03-23	0	0.410	0.410	0.415	0.400	0.425	6,119,000	2,513,320	0.4107	267.3	267.3	270.6	260.8	277.1	9,385	267.80	-1.20%
2000-03-22	0	0.415	0.415	0.420	0.400	0.430	12,972,000	5,374,035	0.4143	270.6	270.6	273.8	260.8	280.4	19,896	270.11	1.22%
2000-03-21	0	0.410	0.410	0.420	0.360	0.430	5,652,000	2,160,690	0.3823	267.3	267.3	273.8	234.7	280.4	8,669	249.25	10.81%
2000-03-20	0	0.370	0.370	0.375	0.350	0.385	4,980,000	1,835,495	0.3686	241.2	241.2	244.5	228.2	251.0	7,638	240.31	-6.33%
2000-03-17	0	0.395	0.390	0.395	0.360	0.400	9,828,000	3,711,450	0.3776	257.5	254.3	257.5	234.7	260.8	15,074	246.22	9.72%
2000-03-16	0	0.360	0.350	0.360	0.355	0.435	9,406,000	3,701,075	0.3935	234.7	228.2	234.7	231.5	283.6	14,426	256.55	-13.25%
2000-03-15	0	0.415	0.410	0.420	0.400	0.430	8,234,000	3,448,225	0.4188	270.6	267.3	273.8	260.8	280.4	12,629	273.05	-2.35%
2000-03-14	0	0.425	0.420	0.425	0.415	0.465	12,060,000	5,196,090	0.4309	277.1	273.8	277.1	270.6	303.2	18,497	280.92	-6.59%
2000-03-13	0	0.455	0.455	0.460	0.445	0.495	9,486,000	4,396,380	0.4635	296.7	296.7	299.9	290.1	322.7	14,549	302.18	-5.21%
2000-03-10	0	0.480	0.475	0.485	0.470	0.550	19,364,184	9,574,575	0.4944	313.0	309.7	316.2	306.4	358.6	29,699	322.38	-5.88%
2000-03-09	0	0.510	0.510	0.520	0.500	0.610	33,144,000	18,414,660	0.5556	332.5	332.5	339.0	326.0	397.7	50,834	362.25	-5.56%
2000-03-08	0	0.540	0.530	0.540	0.470	0.580	31,702,000	16,740,325	0.5281	352.1	345.6	352.1	306.4	378.2	48,622	344.29	11.34%
2000-03-07	0	0.485	0.480	0.485	0.455	0.510	6,929,000	3,337,955	0.4817	316.2	313.0	316.2	296.7	332.5	10,627	314.09	2.11%
2000-03-06	0	0.475	0.480	0.490	0.470	0.530	20,046,720	10,027,184	0.5002	309.7	313.0	319.5	306.4	345.6	30,746	326.13	-1.04%
2000-03-03	0	0.480	0.475	0.485	0.450	0.495	13,480,000	6,422,385	0.4764	313.0	309.7	316.2	293.4	322.7	20,675	310.64	4.35%
2000-03-02	0	0.460	0.455	0.465	0.445	0.500	10,705,000	4,969,955	0.4643	299.9	296.7	303.2	290.1	326.0	16,419	302.70	-5.15%
2000-03-01	0	0.485	0.485	0.490	0.470	0.540	12,261,000	6,147,940	0.5014	316.2	316.2	319.5	306.4	352.1	18,805	326.93	-6.73%
2000-02-29	0	0.520	0.520	0.530	0.475	0.540	18,163,000	9,340,685	0.5143	339.0	339.0	345.6	309.7	352.1	27,857	335.31	10.64%
2000-02-28	0	0.470	0.470	0.475	0.440	0.580	21,517,200	10,510,327	0.4885	306.4	306.4	309.7	286.9	378.2	33,002	318.48	-18.97%
2000-02-25	0	0.580	0.570	0.580	0.520	0.700	39,682,480	23,832,694	0.6006	378.2	371.6	378.2	339.0	456.4	60,862	391.58	-13.43%
2000-02-24	0	0.670	0.660	0.670	0.660	0.750	146,410,764	103,991,154	0.7103	436.8	430.3	436.8	430.3	489.0	224,555	463.10	3.08%
2000-02-23	0	0.650	0.640	0.650	0.510	0.680	91,318,000	51,997,650	0.5694	423.8	417.3	423.8	332.5	443.4	140,057	371.26	35.42%
2000-02-22	0	0.480	0.485	0.490	0.430	0.620	25,607,000	12,681,470	0.4952	313.0	316.2	319.5	280.4	404.2	39,274	322.89	-20.00%
2000-02-21	0	0.600	0.600	0.610	0.550	0.780	56,330,000	35,982,130	0.6388	391.2	391.2	397.7	358.6	508.6	86,395	416.48	-20.00%
2000-02-18	0	0.750	0.750	0.760	0.740	0.910	92,656,258	77,893,866	0.8407	489.0	489.0	495.5	482.5	593.3	142,110	548.12	-6.25%
2000-02-17	0	0.800	0.800	0.810	0.760	0.860	33,506,651	27,219,602	0.8124	521.6	521.6	528.1	495.5	560.7	51,390	529.66	1.27%
2000-02-16	0	0.790	0.790	0.810	0.750	0.920	64,521,204	53,514,320	0.8294	515.1	515.1	528.1	489.0	599.8	98,958	540.78	5.33%
2000-02-15	0	0.750	0.740	0.750	0.700	0.910	55,088,000	44,229,450	0.8029	489.0	482.5	489.0	456.4	593.3	84,490	523.49	-10.71%
2000-02-14	0	0.840	0.840	0.850	0.620	0.920	105,256,564	79,072,731	0.7512	547.7	547.7	554.2	404.2	599.8	161,435	489.81	40.00%
2000-02-11	0	0.600	0.590	0.600	0.560	0.660	41,343,000	25,364,500	0.6135	391.2	384.7	391.2	365.1	430.3	63,409	400.01	0.00%
2000-02-10	0	0.600	0.600	0.610	0.580	0.680	51,272,200	32,807,840	0.6399	391.2	391.2	397.7	378.2	443.4	78,638	417.20	-4.76%
2000-02-09	0	0.630	0.630	0.640	0.560	0.700	101,002,000	62,857,870	0.6223	410.8	410.8	417.3	365.1	456.4	154,910	405.77	18.87%
2000-02-08	0	0.530	0.520	0.530	0.475	0.550	59,800,000	30,652,160	0.5126	345.6	339.0	345.6	309.7	358.6	91,717	334.20	15.22%
2000-02-03	0	0.460	0.455	0.460	0.400	0.470	53,247,000	23,841,565	0.4478	299.9	296.7	299.9	260.8	306.4	81,667	291.94	6.98%
2000-02-02	0	0.430	0.435	0.440	0.430	0.560	177,447,600	88,460,837	0.4985	280.4	283.6	286.9	280.4	365.1	272,157	325.04	-8.51%
2000-02-01	0	0.470	0.470	0.475	0.310	0.475	88,838,000	34,004,640	0.3828	306.4	306.4	309.7	202.1	309.7	136,254	249.57	54.10%
2000-01-31	0	0.305	0.300	0.305	0.300	0.305	15,130,000	4,598,650	0.3039	198.9	195.6	198.9	195.6	198.9	23,205	198.17	-3.17%
2000-01-28	0	0.315	0.310	0.315	0.300	0.330	18,410,000	5,773,450	0.3136	205.4	202.1	205.4	195.6	215.2	28,236	204.47	-3.08%
2000-01-27	0	0.325	0.325	0.330	0.315	0.340	23,377,000	7,584,660	0.3244	211.9	211.9	215.2	205.4	221.7	35,854	211.54	-2.99%
2000-01-26	0	0.335	0.330	0.335	0.325	0.360	32,755,000	11,197,760	0.3419	218.4	215.2	218.4	211.9	234.7	50,237	222.90	3.08%
2000-01-25	0	0.325	0.315	0.335	0.315	0.355	15,150,000	5,032,775	0.3322	211.9	205.4	218.4	205.4	231.5	23,236	216.59	-5.80%
2000-01-24	0	0.345	0.340	0.345	0.310	0.350	14,119,000	4,761,920	0.3373	224.9	221.7	224.9	202.1	228.2	21,655	219.90	11.29%
2000-01-21	0	0.310	0.300	0.315	0.300	0.325	11,781,000	3,681,200	0.3125	202.1	195.6	205.4	195.6	211.9	18,069	203.73	0.00%
2000-01-20	0	0.310	0.295	0.310	0.300	0.330	11,308,000	3,491,910	0.3088	202.1	192.3	202.1	195.6	215.2	17,343	201.34	-3.12%
2000-01-19	0	0.320	0.315	0.325	0.310	0.330	6,300,000	2,009,255	0.3189	208.6	205.4	211.9	202.1	215.2	9,663	207.94	3.23%
2000-01-18	0	0.310	0.310	0.315	0.300	0.320	5,560,000	1,733,680	0.3118	202.1	202.1	205.4	195.6	208.6	8,528	203.30	1.64%
2000-01-17	0	0.305	0.305	0.310	0.305	0.325	5,673,000	1,786,425	0.3149	198.9	198.9	202.1	198.9	211.9	8,701	205.32	-3.17%
2000-01-14	0	0.315	0.310	0.320	0.315	0.340	10,851,000	3,549,705	0.3271	205.4	202.1	208.6	205.4	221.7	16,643	213.29	-4.55%
2000-01-13	0	0.330	0.320	0.330	0.320	0.360	15,318,000	5,107,685	0.3334	215.2	208.6	215.2	208.6	234.7	23,494	217.41	-2.94%
2000-01-12	0	0.340	0.330	0.340	0.325	0.380	15,580,000	5,371,140	0.3447	221.7	215.2	221.7	211.9	247.8	23,896	224.78	-9.33%
2000-01-11	0	0.375	0.375	0.380	0.370	0.425	35,866,000	14,202,470	0.3960	244.5	244.5	247.8	241.2	277.1	55,009	258.19	-5.06%
2000-01-10	0	0.395	0.395	0.400	0.370	0.420	61,486,000	24,520,780	0.3988	257.5	257.5	260.8	241.2	273.8	94,303	260.02	11.27%
2000-01-07	0	0.355	0.350	0.355	0.320	0.365	41,443,132	14,150,623	0.3414	231.5	228.2	231.5	208.6	238.0	63,563	222.62	14.52%
2000-01-06	0	0.310	0.305	0.310	0.275	0.355	48,301,000	15,294,855	0.3167	202.1	198.9	202.1	179.3	231.5	74,081	206.46	14.81%
2000-01-05	0	0.270	0.265	0.275	0.255	0.275	14,229,000	3,701,290	0.2601	176.0	172.8	179.3	166.3	179.3	21,823	169.60	0.00%
2000-01-04	0	0.270	0.265	0.270	0.270	0.290	11,482,000	3,163,450	0.2755	176.0	172.8	176.0	176.0	189.1	17,610	179.64	-3.57%
2000-01-03	0	0.280	0.280	0.285	0.280	0.300	12,690,000	3,642,320	0.2870	182.6	182.6	185.8	182.6	195.6	19,463	187.14	-3.45%
1999-12-30	0	0.290	0.290	0.295	0.270	0.295	37,322,000	10,674,480	0.2860	189.1	189.1	192.3	176.0	192.3	57,242	186.48	7.41%
1999-12-29	0	0.270	0.270	0.275	0.265	0.285	12,680,000	3,457,600	0.2727	176.0	176.0	179.3	172.8	185.8	19,448	177.79	0.00%
1999-12-28	0	0.270	0.265	0.275	0.260	0.270	9,506,500	2,538,140	0.2670	176.0	172.8	179.3	169.5	176.0	14,580	174.08	1.89%
1999-12-24	0	0.265	0.260	0.270	0.265	0.270	4,710,000	1,249,150	0.2652	172.8	169.5	176.0	172.8	176.0	7,224	172.92	-1.85%
1999-12-23	0	0.270	0.260	0.270	0.265	0.270	7,860,000	2,091,800	0.2661	176.0	169.5	176.0	172.8	176.0	12,055	173.52	3.85%
1999-12-22	0	0.260	0.260	0.265	0.255	0.270	5,529,000	1,443,340	0.2610	169.5	169.5	172.8	166.3	176.0	8,480	170.21	0.00%
1999-12-21	0	0.260	0.260	0.265	0.260	0.270	6,030,000	1,595,200	0.2645	169.5	169.5	172.8	169.5	176.0	9,248	172.48	-3.70%
1999-12-20	0	0.270	0.265	0.270	0.270	0.280	4,954,000	1,357,075	0.2739	176.0	172.8	176.0	176.0	182.6	7,598	178.61	0.00%
1999-12-17	0	0.270	0.265	0.270	0.265	0.270	8,400,000	2,249,400	0.2678	176.0	172.8	176.0	172.8	176.0	12,883	174.60	1.89%
1999-12-16	0	0.265	0.260	0.265	0.260	0.275	16,058,000	4,241,020	0.2641	172.8	169.5	172.8	169.5	179.3	24,629	172.20	1.92%
1999-12-15	0	0.260	0.255	0.260	0.250	0.270	18,698,000	4,883,610	0.2612	169.5	166.3	169.5	163.0	176.0	28,678	170.29	1.96%
1999-12-14	0	0.255	0.255	0.260	0.255	0.280	12,007,000	3,130,635	0.2607	166.3	166.3	169.5	166.3	182.6	18,416	170.00	-8.93%
1999-12-13	0	0.280	0.275	0.285	0.275	0.310	24,904,000	7,209,820	0.2895	182.6	179.3	185.8	179.3	202.1	38,196	188.76	1.82%
1999-12-10	0	0.275	0.275	0.280	0.243	0.280	16,177,000	4,058,118	0.2509	179.3	179.3	182.6	158.4	182.6	24,811	163.56	12.70%
1999-12-09	0	0.244	0.244	0.247	0.244	0.248	4,429,000	1,088,561	0.2458	159.1	159.1	161.0	159.1	161.7	6,793	160.25	-0.41%
1999-12-08	0	0.245	0.244	0.246	0.243	0.246	13,844,000	3,373,712	0.2437	159.7	159.1	160.4	158.4	160.4	21,233	158.89	0.82%
1999-12-07	0	0.243	0.245	0.246	0.243	0.247	11,000,000	2,701,000	0.2455	158.4	159.7	160.4	158.4	161.0	16,871	160.10	-0.41%
1999-12-06	0	0.244	0.244	0.247	0.242	0.247	5,940,800	1,451,844	0.2444	159.1	159.1	161.0	157.8	161.0	9,112	159.34	-1.21%
1999-12-03	0	0.247	0.246	0.248	0.242	0.260	16,763,000	4,135,847	0.2467	161.0	160.4	161.7	157.8	169.5	25,710	160.87	2.92%
1999-12-02	0	0.240	0.240	0.242	0.236	0.244	6,184,000	1,489,921	0.2409	156.5	156.5	157.8	153.9	159.1	9,485	157.09	1.69%
1999-12-01	0	0.236	0.234	0.236	0.230	0.237	16,322,000	3,811,147	0.2335	153.9	152.6	153.9	150.0	154.5	25,034	152.24	0.85%
1999-11-30	0	0.234	0.234	0.235	0.228	0.235	11,262,000	2,591,552	0.2301	152.6	152.6	153.2	148.7	153.2	17,273	150.04	3.54%
1999-11-29	0	0.226	0.226	0.227	0.223	0.238	77,101,000	17,786,931	0.2307	147.4	147.4	148.0	145.4	155.2	118,252	150.42	1.35%
1999-11-26	0	0.223	0.220	0.223	0.210	0.235	93,120,000	21,015,765	0.2257	145.4	143.4	145.4	136.9	153.2	142,821	147.15	4.69%
1999-11-25	0	0.213	0.210	0.213	0.206	0.230	6,097,000	1,335,260	0.2190	138.9	136.9	138.9	134.3	150.0	9,351	142.79	-5.75%
1999-11-24	0	0.226	0.225	0.227	0.215	0.260	61,979,000	14,702,800	0.2372	147.4	146.7	148.0	140.2	169.5	95,059	154.67	1.80%
1999-11-23	0	0.222	0.219	0.222	0.216	0.270	66,726,000	16,739,452	0.2509	144.7	142.8	144.7	140.8	176.0	102,340	163.57	-5.53%
1999-11-22	0	0.235	0.235	-	0.203	0.235	33,672,000	7,568,622	0.2248	153.2	153.2	-	132.4	153.2	51,644	146.55	15.76%
1999-11-19	0	0.203	0.201	0.203	0.202	0.205	9,160,200	1,855,535	0.2026	132.4	131.1	132.4	131.7	133.7	14,049	132.07	1.00%
1999-11-18	0	0.201	0.201	0.204	0.201	0.201	477,000	95,877	0.2010	131.1	131.1	133.0	131.1	131.1	732	131.05	0.00%
1999-11-17	0	0.201	0.201	0.202	0.201	0.202	600,000	121,100	0.2018	131.1	131.1	131.7	131.1	131.7	920	131.60	-0.50%
1999-11-16	0	0.202	0.202	0.203	0.202	0.202	495,000	99,990	0.2020	131.7	131.7	132.4	131.7	131.7	759	131.70	-0.49%
1999-11-15	0	0.203	-	0.204	0.202	0.204	1,260,000	255,780	0.2030	132.4	-	133.0	131.7	133.0	1,933	132.36	-0.49%
1999-11-12	0	0.204	0.202	0.204	0.203	0.204	1,100,000	223,600	0.2033	133.0	131.7	133.0	132.4	133.0	1,687	132.53	0.49%
1999-11-11	0	0.203	0.202	0.204	0.203	0.205	3,012,000	610,560	0.2027	132.4	131.7	133.0	132.4	133.7	4,620	132.17	-0.98%
1999-11-10	0	0.205	0.204	0.205	0.204	0.205	220,000	44,988	0.2045	133.7	133.0	133.7	133.0	133.7	337	133.33	0.99%
1999-11-09	0	0.203	0.203	0.204	0.203	0.205	1,970,000	402,110	0.2041	132.4	132.4	133.0	132.4	133.7	3,021	133.08	-0.49%
1999-11-08	0	0.204	0.202	0.206	0.203	0.206	1,280,000	260,780	0.2037	133.0	131.7	134.3	132.4	134.3	1,963	132.84	-0.97%
1999-11-05	0	0.206	0.204	0.206	0.203	0.206	4,996,000	1,012,558	0.2027	134.3	133.0	134.3	132.4	134.3	7,663	132.14	1.98%
1999-11-04	0	0.202	0.201	0.203	0.202	0.203	900,000	182,200	0.2024	131.7	131.1	132.4	131.7	132.4	1,380	131.99	0.00%
1999-11-03	0	0.202	0.201	0.203	0.202	0.202	304,000	61,408	0.2020	131.7	131.1	132.4	131.7	131.7	466	131.70	0.00%
1999-11-02	0	0.202	0.201	0.202	0.201	0.202	1,000,000	201,750	0.2018	131.7	131.1	131.7	131.1	131.7	1,534	131.54	-0.49%
1999-11-01	0	0.203	0.201	0.203	0.201	0.203	872,920	176,421	0.2021	132.4	131.1	132.4	131.1	132.4	1,339	131.77	1.50%
1999-10-29	0	0.200	0.200	0.202	0.200	0.203	795,000	160,170	0.2015	130.4	130.4	131.7	130.4	132.4	1,219	131.36	-0.99%
1999-10-28	0	0.202	0.200	0.202	0.200	0.202	1,380,000	277,805	0.2013	131.7	130.4	131.7	130.4	131.7	2,117	131.25	-0.49%
1999-10-27	0	0.203	0.200	0.204	0.200	0.203	1,000,000	200,950	0.2010	132.4	130.4	133.0	130.4	132.4	1,534	131.02	0.50%
1999-10-26	0	0.202	0.198	0.203	0.199	0.202	1,400,000	280,500	0.2004	131.7	129.1	132.4	129.7	131.7	2,147	130.63	-0.49%
1999-10-25	0	0.203	0.199	0.203	0.200	0.203	1,100,000	221,400	0.2013	132.4	129.7	132.4	130.4	132.4	1,687	131.23	0.00%
1999-10-22	0	0.203	0.200	0.205	0.198	0.204	1,450,000	292,950	0.2020	132.4	130.4	133.7	129.1	133.0	2,224	131.73	3.05%
1999-10-21	0	0.197	0.197	0.202	0.197	0.202	110,000	21,920	0.1993	128.4	128.4	131.7	128.4	131.7	169	129.93	0.00%
1999-10-20	0	0.197	0.194	0.204	0.194	0.197	1,780,000	347,300	0.1951	128.4	126.5	133.0	126.5	128.4	2,730	127.21	3.14%
1999-10-19	0	0.191	0.189	0.191	0.190	0.197	2,520,000	484,620	0.1923	124.5	123.2	124.5	123.9	128.4	3,865	125.39	-3.05%
1999-10-15	0	0.197	0.197	0.201	0.196	0.201	5,150,000	1,020,850	0.1982	128.4	128.4	131.1	127.8	131.1	7,899	129.24	-1.50%
1999-10-14	0	0.200	0.200	0.201	0.199	0.199	100,000	19,900	0.1990	130.4	130.4	131.1	129.7	129.7	153	129.75	-1.96%
1999-10-13	0	0.204	0.199	0.204	0.199	0.204	2,160,000	433,914	0.2009	133.0	129.7	133.0	129.7	133.0	3,313	130.98	0.99%
1999-10-12	0	0.202	0.202	0.203	0.202	0.205	3,165,000	641,557	0.2027	131.7	131.7	132.4	131.7	133.7	4,854	132.16	-0.98%
1999-10-11	0	0.204	0.204	0.205	0.204	0.208	1,114,000	227,756	0.2044	133.0	133.0	133.7	133.0	135.6	1,709	133.30	0.00%
1999-10-08	0	0.204	0.200	0.205	0.201	0.205	5,638,000	1,142,416	0.2026	133.0	130.4	133.7	131.1	133.7	8,647	132.11	0.99%
1999-10-07	0	0.202	0.201	0.202	0.202	0.205	2,950,000	598,330	0.2028	131.7	131.1	131.7	131.7	133.7	4,525	132.24	0.00%
1999-10-06	0	0.202	0.202	0.205	0.202	0.206	1,640,000	334,665	0.2041	131.7	131.7	133.7	131.7	134.3	2,515	133.05	0.50%
1999-10-05	0	0.201	0.201	0.203	0.200	0.202	4,030,000	808,930	0.2007	131.1	131.1	132.4	130.4	131.7	6,181	130.87	-0.99%
1999-10-04	0	0.203	0.203	0.206	0.202	0.208	3,042,000	619,436	0.2036	132.4	132.4	134.3	131.7	135.6	4,666	132.77	0.00%
1999-09-30	0	0.203	0.202	0.203	0.203	0.205	2,700,000	550,500	0.2039	132.4	131.7	132.4	132.4	133.7	4,141	132.94	0.00%
1999-09-29	0	0.203	0.200	0.203	0.200	0.205	4,980,000	1,012,240	0.2033	132.4	130.4	132.4	130.4	133.7	7,638	132.53	0.00%
1999-09-28	0	0.203	0.202	0.203	0.202	0.203	2,550,000	517,600	0.2030	132.4	131.7	132.4	131.7	132.4	3,911	132.34	0.00%
1999-09-27	0	0.203	0.202	0.205	0.201	0.209	5,700,000	1,155,060	0.2026	132.4	131.7	133.7	131.1	136.3	8,742	132.12	0.50%
1999-09-24	0	0.202	0.202	0.204	0.202	0.208	4,620,000	944,240	0.2044	131.7	131.7	133.0	131.7	135.6	7,086	133.26	0.00%
1999-09-23	0	0.202	0.201	0.205	0.201	0.207	11,281,000	2,295,411	0.2035	131.7	131.1	133.7	131.1	135.0	17,302	132.67	-0.49%
1999-09-22	0	0.203	0.203	0.205	0.199	0.207	23,208,000	4,682,217	0.2018	132.4	132.4	133.7	129.7	135.0	35,595	131.54	-0.98%
1999-09-21	0	0.205	0.201	0.206	0.200	0.220	36,628,000	7,550,300	0.2061	133.7	131.1	134.3	130.4	143.4	56,178	134.40	2.50%
1999-09-20	0	0.200	0.200	0.201	0.199	0.203	5,582,000	1,119,577	0.2006	130.4	130.4	131.1	129.7	132.4	8,561	130.77	2.04%
1999-09-17	0	0.196	0.195	0.196	0.191	0.196	10,616,000	2,056,460	0.1937	127.8	127.1	127.8	124.5	127.8	16,282	126.30	0.51%
1999-09-15	0	0.195	0.195	0.197	0.195	0.207	39,156,000	7,830,785	0.2000	127.1	127.1	128.4	127.1	135.0	60,055	130.39	-0.51%
1999-09-14	0	0.196	0.193	0.195	0.183	0.197	42,577,000	7,964,346	0.1871	127.8	125.8	127.1	119.3	128.4	65,302	121.96	8.29%
1999-09-13	0	0.181	0.181	0.182	0.170	0.182	22,571,000	4,021,560	0.1782	118.0	118.0	118.7	110.8	118.7	34,618	116.17	4.62%
1999-09-10	0	0.173	0.173	0.175	0.173	0.174	1,992,000	345,266	0.1733	112.8	112.8	114.1	112.8	113.4	3,055	113.01	0.58%
1999-09-09	0	0.172	0.172	0.175	0.172	0.176	1,980,000	343,670	0.1736	112.1	112.1	114.1	112.1	114.8	3,037	113.17	-0.58%
1999-09-08	0	0.173	0.173	0.174	0.173	0.174	1,000,000	173,800	0.1738	112.8	112.8	113.4	112.8	113.4	1,534	113.32	0.00%
1999-09-07	0	0.173	0.173	0.175	0.172	0.174	1,070,000	185,210	0.1731	112.8	112.8	114.1	112.1	113.4	1,641	112.86	-1.14%
1999-09-06	0	0.175	0.175	0.176	0.172	0.177	2,440,000	424,900	0.1741	114.1	114.1	114.8	112.1	115.4	3,742	113.54	2.34%
1999-09-03	0	0.171	0.171	0.176	0.171	0.173	1,350,000	233,050	0.1726	111.5	111.5	114.8	111.5	112.8	2,071	112.56	-3.39%
1999-09-02	0	0.177	0.177	0.178	0.173	0.177	4,214,600	737,554	0.1750	115.4	115.4	116.1	112.8	115.4	6,464	114.10	1.14%
1999-09-01	0	0.175	0.175	0.177	0.175	0.179	5,756,000	1,017,220	0.1767	114.1	114.1	115.4	114.1	116.7	8,828	115.22	-2.23%
1999-08-31	0	0.179	0.176	0.180	0.176	0.181	10,520,000	1,895,960	0.1802	116.7	114.8	117.4	114.8	118.0	16,135	117.51	-0.56%
1999-08-30	0	0.180	0.179	0.180	0.176	0.181	3,251,200	577,180	0.1775	117.4	116.7	117.4	114.8	118.0	4,986	115.75	0.56%
1999-08-27	0	0.179	0.178	0.179	0.178	0.181	3,600,000	644,230	0.1790	116.7	116.1	116.7	116.1	118.0	5,521	116.68	-0.56%
1999-08-26	0	0.180	0.180	0.181	0.179	0.181	8,640,000	1,555,320	0.1800	117.4	117.4	118.0	116.7	118.0	13,251	117.37	0.56%
1999-08-25	0	0.179	0.177	0.180	0.177	0.182	12,959,000	2,333,558	0.1801	116.7	115.4	117.4	115.4	118.7	19,876	117.41	0.00%
1999-08-24	0	0.179	0.179	0.180	0.178	0.182	6,195,000	1,112,701	0.1796	116.7	116.7	117.4	116.1	118.7	9,501	117.11	0.56%
1999-08-23	0	0.178	0.177	0.179	0.178	0.181	7,860,000	1,418,720	0.1805	116.1	115.4	116.7	116.1	118.0	12,055	117.69	-2.20%
1999-08-20	0	0.182	0.181	0.182	0.177	0.183	6,382,000	1,152,135	0.1805	118.7	118.0	118.7	115.4	119.3	9,788	117.71	0.55%
1999-08-19	0	0.181	0.180	0.181	0.180	0.187	39,060,000	7,164,137	0.1834	118.0	117.4	118.0	117.4	121.9	59,908	119.59	-0.55%
1999-08-18	0	0.182	0.182	0.183	0.180	0.188	45,156,000	8,238,900	0.1825	118.7	118.7	119.3	117.4	122.6	69,257	118.96	0.55%
1999-08-17	0	0.181	0.180	0.182	0.177	0.181	15,060,000	2,689,140	0.1786	118.0	117.4	118.7	115.4	118.0	23,098	116.42	0.56%
1999-08-16	0	0.180	0.179	0.180	0.177	0.180	26,640,000	4,750,780	0.1783	117.4	116.7	117.4	115.4	117.4	40,859	116.27	4.05%
1999-08-13	0	0.173	0.173	0.175	0.173	0.176	1,020,000	177,610	0.1741	112.8	112.8	114.1	112.8	114.8	1,564	113.53	0.00%
1999-08-12	0	0.173	-	0.177	-	-	0	0	-	112.8	-	115.4	-	-	0	-	0.00%
1999-08-11	0	0.173	-	0.173	0.173	0.173	250,000	43,250	0.1730	112.8	-	112.8	112.8	112.8	383	112.80	-2.26%
1999-08-10	0	0.177	-	0.178	-	-	0	0	-	115.4	-	116.1	-	-	0	-	0.00%
1999-08-09	0	0.177	-	0.180	-	-	0	0	-	115.4	-	117.4	-	-	0	-	0.00%
1999-08-06	0	0.177	0.174	0.178	0.174	0.178	1,680,000	295,860	0.1761	115.4	113.4	116.1	113.4	116.1	2,577	114.82	-1.12%
1999-08-05	0	0.179	0.178	0.179	0.178	0.182	1,550,000	278,000	0.1794	116.7	116.1	116.7	116.1	118.7	2,377	116.94	-1.10%
1999-08-04	0	0.181	0.180	0.182	0.178	0.181	4,840,000	870,060	0.1798	118.0	117.4	118.7	116.1	118.0	7,423	117.21	1.12%
1999-08-03	0	0.179	0.177	0.180	0.179	0.179	100,000	17,900	0.1790	116.7	115.4	117.4	116.7	116.7	153	116.71	0.00%
1999-08-02	0	0.179	0.179	0.182	0.178	0.183	4,170,000	753,190	0.1806	116.7	116.7	118.7	116.1	119.3	6,396	117.77	1.13%
1999-07-30	0	0.177	0.176	0.178	0.176	0.178	1,600,000	283,980	0.1775	115.4	114.8	116.1	114.8	116.1	2,454	115.72	-0.56%
1999-07-29	0	0.178	0.176	0.178	0.176	0.181	8,900,000	1,581,480	0.1777	116.1	114.8	116.1	114.8	118.0	13,650	115.86	0.00%
1999-07-28	0	0.178	0.176	0.178	0.176	0.180	9,810,000	1,742,414	0.1776	116.1	114.8	116.1	114.8	117.4	15,046	115.81	3.49%
1999-07-27	0	0.172	0.172	0.178	0.171	0.174	340,000	58,640	0.1725	112.1	112.1	116.1	111.5	113.4	521	112.45	-1.15%
1999-07-26	0	0.174	-	0.175	0.174	0.179	4,350,000	768,270	0.1766	113.4	-	114.1	113.4	116.7	6,672	115.15	-2.25%
1999-07-23	0	0.178	0.177	0.180	0.177	0.182	19,460,000	3,479,600	0.1788	116.1	115.4	117.4	115.4	118.7	29,846	116.58	-0.56%
1999-07-22	0	0.179	0.179	0.180	0.176	0.179	5,500,000	973,710	0.1770	116.7	116.7	117.4	114.8	116.7	8,436	115.43	1.70%
1999-07-21	0	0.176	0.176	0.178	0.175	0.178	686,000	120,276	0.1753	114.8	114.8	116.1	114.1	116.1	1,052	114.32	-1.68%
1999-07-20	0	0.179	0.177	0.179	0.176	0.179	7,300,000	1,298,600	0.1779	116.7	115.4	116.7	114.8	116.7	11,196	115.99	1.70%
1999-07-19	0	0.176	0.175	0.176	0.173	0.176	6,620,000	1,156,170	0.1746	114.8	114.1	114.8	112.8	114.8	10,153	113.87	-1.12%
1999-07-16	0	0.178	-	0.178	0.179	0.182	5,494,000	988,020	0.1798	116.1	-	116.1	116.7	118.7	8,426	117.25	-1.11%
1999-07-15	0	0.180	0.178	0.181	0.178	0.180	3,810,000	683,840	0.1795	117.4	116.1	118.0	116.1	117.4	5,844	117.03	1.12%
1999-07-14	0	0.178	-	0.179	0.176	0.183	4,650,240	829,286	0.1783	116.1	-	116.7	114.8	119.3	7,132	116.27	-2.20%
1999-07-13	0	0.182	0.181	0.184	0.179	0.183	7,040,400	1,274,064	0.1810	118.7	118.0	120.0	116.7	119.3	10,798	117.99	0.00%
1999-07-12	0	0.182	0.179	0.182	0.180	0.185	18,228,000	3,332,694	0.1828	118.7	116.7	118.7	117.4	120.6	27,957	119.21	0.55%
1999-07-09	0	0.181	0.180	0.181	0.178	0.181	16,486,000	2,949,508	0.1789	118.0	117.4	118.0	116.1	118.0	25,285	116.65	1.69%
1999-07-08	0	0.178	0.178	0.179	0.174	0.179	24,806,000	4,394,314	0.1771	116.1	116.1	116.7	113.4	116.7	38,046	115.50	0.56%
1999-07-07	0	0.177	0.177	0.178	0.176	0.181	27,226,000	4,810,828	0.1767	115.4	115.4	116.1	114.8	118.0	41,757	115.21	1.14%
1999-07-06	0	0.175	0.175	0.176	0.174	0.177	12,794,000	2,243,850	0.1754	114.1	114.1	114.8	113.4	115.4	19,623	114.35	-1.13%
1999-07-05	0	0.177	0.177	0.178	0.174	0.178	17,498,000	3,085,094	0.1763	115.4	115.4	116.1	113.4	116.1	26,837	114.96	3.51%
1999-07-02	0	0.171	0.170	0.172	0.163	0.171	25,156,000	4,172,700	0.1659	111.5	110.8	112.1	106.3	111.5	38,583	108.15	4.27%
1999-06-30	0	0.164	0.163	0.167	0.155	0.169	7,258,000	1,190,298	0.1640	106.9	106.3	108.9	101.1	110.2	11,132	106.93	9.33%
1999-06-29	0	0.150	0.153	0.154	0.144	0.150	5,155,000	745,686	0.1447	97.80	99.76	100.4	93.89	97.80	7,906	94.314	1.35%
1999-06-28	0	0.148	0.148	0.150	0.142	0.150	608,000	89,104	0.1466	96.50	96.50	97.80	92.58	97.80	933	95.553	-3.90%
1999-06-25	0	0.154	0.154	0.155	0.152	0.156	1,830,000	283,280	0.1548	100.4	100.4	101.1	99.10	101.7	2,807	100.93	-1.28%
1999-06-24	0	0.156	0.155	0.160	0.155	0.160	3,750,000	584,210	0.1558	101.7	101.1	104.3	101.1	104.3	5,751	101.58	0.65%
1999-06-23	0	0.155	0.157	0.158	0.150	0.155	3,104,000	475,540	0.1532	101.1	102.4	103.0	97.80	101.1	4,761	99.889	3.33%
1999-06-22	0	0.150	0.149	0.151	0.150	0.161	5,222,000	801,318	0.1535	97.80	97.15	98.45	97.80	105.0	8,009	100.05	-6.83%
1999-06-21	0	0.161	0.159	0.161	0.158	0.164	5,410,000	867,040	0.1603	105.0	103.7	105.0	103.0	106.9	8,297	104.49	0.63%
1999-06-17	0	0.160	0.158	0.160	0.158	0.163	6,092,000	974,880	0.1600	104.3	103.0	104.3	103.0	106.3	9,343	104.34	0.00%
1999-06-16	0	0.160	0.158	0.160	0.158	0.165	6,380,000	1,032,340	0.1618	104.3	103.0	104.3	103.0	107.6	9,785	105.50	0.00%
1999-06-15	0	0.160	0.160	0.161	0.160	0.179	26,494,000	4,482,038	0.1692	104.3	104.3	105.0	104.3	116.7	40,635	110.30	-10.11%
1999-06-14	0	0.178	0.179	0.180	0.168	0.180	62,242,000	10,925,984	0.1755	116.1	116.7	117.4	109.5	117.4	95,463	114.45	3.49%
1999-06-11	0	0.172	0.171	0.172	0.157	0.177	132,651,000	22,677,714	0.1710	112.1	111.5	112.1	102.4	115.4	203,451	111.47	9.55%
1999-06-10	0	0.157	0.157	0.158	0.153	0.172	55,313,000	9,229,400	0.1669	102.4	102.4	103.0	99.76	112.1	84,835	108.79	3.29%
1999-06-09	0	0.152	0.152	0.153	0.152	0.153	1,540,000	235,280	0.1528	99.10	99.10	99.76	99.10	99.76	2,362	99.613	-1.30%
1999-06-08	0	0.154	0.152	0.154	0.150	0.158	15,323,000	2,321,857	0.1515	100.4	99.10	100.4	97.80	103.0	23,501	98.797	1.32%
1999-06-07	0	0.152	0.153	-	0.144	0.154	3,177,000	472,529	0.1487	99.10	99.76	-	93.89	100.4	4,873	96.975	1.33%
1999-06-04	0	0.150	0.148	0.150	0.146	0.165	13,852,000	2,139,647	0.1545	97.80	96.50	97.80	95.19	107.6	21,245	100.71	-5.06%
1999-06-03	0	0.158	0.153	0.160	0.139	0.160	7,087,000	1,052,450	0.1485	103.0	99.76	104.3	90.63	104.3	10,870	96.825	11.27%
1999-06-02	0	0.142	0.140	0.145	0.130	0.145	5,653,000	787,447	0.1393	92.58	91.28	94.54	84.76	94.54	8,670	90.822	9.23%
1999-06-01	0	0.130	0.128	0.134	0.130	0.130	400,000	52,000	0.1300	84.76	83.46	87.37	84.76	84.76	613	84.761	-0.76%
1999-05-31	0	0.131	0.130	0.135	-	-	0	0	-	85.41	84.76	88.02	-	-	0	-	0.00%
1999-05-28	0	0.131	0.131	0.136	0.130	0.132	200,000	26,200	0.1310	85.41	85.41	88.67	84.76	86.06	307	85.413	-1.50%
1999-05-27	0	0.133	0.133	0.137	0.132	0.136	280,000	37,760	0.1349	86.72	86.72	89.32	86.06	88.67	429	87.927	-5.00%
1999-05-26	0	0.140	0.132	0.140	0.130	0.140	800,000	109,500	0.1369	91.28	86.06	91.28	84.76	91.28	1,227	89.243	3.70%
1999-05-25	0	0.135	0.135	0.140	0.133	0.135	450,000	60,550	0.1346	88.02	88.02	91.28	86.72	88.02	690	87.731	-1.46%
1999-05-24	0	0.137	0.133	0.141	0.137	0.137	220,000	30,140	0.1370	89.32	86.72	91.93	89.32	89.32	337	89.325	3.01%
1999-05-21	0	0.133	0.132	0.138	0.133	0.140	650,000	88,200	0.1357	86.72	86.06	89.98	86.72	91.28	997	88.472	-5.00%
1999-05-20	0	0.140	0.136	0.140	0.138	0.140	1,600,000	223,800	0.1399	91.28	88.67	91.28	89.98	91.28	2,454	91.199	0.00%
1999-05-19	0	0.140	0.136	0.140	0.140	0.140	216,000	30,080	0.1393	91.28	88.67	91.28	91.28	91.28	331	90.798	0.00%
1999-05-18	0	0.140	0.136	0.140	0.140	0.143	1,600,000	225,800	0.1411	91.28	88.67	91.28	91.28	93.24	2,454	92.014	0.00%
1999-05-17	0	0.140	0.136	0.145	0.140	0.140	100,000	14,000	0.1400	91.28	88.67	94.54	91.28	91.28	153	91.281	-4.11%
1999-05-14	0	0.146	0.146	0.150	0.146	0.156	2,770,000	418,090	0.1509	95.19	95.19	97.80	95.19	101.7	4,248	98.410	-3.31%
1999-05-13	0	0.151	0.150	0.153	0.150	0.152	516,000	78,000	0.1512	98.45	97.80	99.76	97.80	99.10	791	98.559	4.14%
1999-05-12	0	0.145	0.145	0.151	0.140	0.154	9,354,120	1,392,846	0.1489	94.54	94.54	98.45	91.28	100.4	14,347	97.085	5.07%
1999-05-11	0	0.138	0.138	0.140	-	-	0	0	-	89.98	89.98	91.28	-	-	0	-	1.47%
1999-05-10	0	0.136	-	0.136	0.136	0.145	350,000	48,450	0.1384	88.67	-	88.67	88.67	94.54	537	90.256	-6.21%
1999-05-07	0	0.145	0.140	0.148	0.134	0.145	810,000	112,040	0.1383	94.54	91.28	96.50	87.37	94.54	1,242	90.186	10.69%
1999-05-06	0	0.131	0.131	0.134	0.131	0.134	31,600	4,223	0.1336	85.41	85.41	87.37	85.41	87.37	48	87.133	-2.24%
1999-05-05	0	0.134	0.134	-	0.126	0.126	150,000	18,900	0.1260	87.37	87.37	-	82.15	82.15	230	82.153	9.84%
1999-05-04	0	0.122	0.119	-	0.122	0.123	400,000	49,100	0.1228	79.54	77.59	-	79.54	80.20	613	80.034	-1.61%
1999-05-03	0	0.124	0.122	-	-	-	0	0	-	80.85	79.54	-	-	-	0	-	0.00%
1999-04-30	0	0.124	0.121	0.128	0.124	0.125	200,000	24,900	0.1245	80.85	78.89	83.46	80.85	81.50	307	81.175	-2.36%
1999-04-29	0	0.127	0.124	0.126	0.125	0.127	350,000	43,950	0.1256	82.80	80.85	82.15	81.50	82.80	537	81.873	1.60%
1999-04-28	0	0.125	0.122	-	0.125	0.126	300,000	37,600	0.1253	81.50	79.54	-	81.50	82.15	460	81.718	-3.10%
1999-04-27	0	0.129	0.126	-	-	-	0	0	-	84.11	82.15	-	-	-	0	-	0.00%
1999-04-26	0	0.129	0.126	-	0.129	0.129	200,000	25,800	0.1290	84.11	82.15	-	84.11	84.11	307	84.109	0.00%
1999-04-23	0	0.129	0.129	-	0.129	0.130	531,000	68,599	0.1292	84.11	84.11	-	84.11	84.76	814	84.231	0.00%
1999-04-22	0	0.129	0.129	-	-	-	0	0	-	84.11	84.11	-	-	-	0	-	3.20%
1999-04-21	0	0.130	0.130	0.135	0.130	0.135	390,000	52,050	0.1335	81.50	81.50	84.64	81.50	84.64	622	83.671	-2.99%
1999-04-20	0	0.134	-	-	-	-	0	0	-	84.01	-	-	-	-	0	-	0.00%
1999-04-19	0	0.134	0.132	-	-	-	0	0	-	84.01	82.75	-	-	-	0	-	0.00%
1999-04-16	0	0.134	0.132	-	-	-	0	0	-	84.01	82.75	-	-	-	0	-	0.00%
1999-04-15	0	0.134	0.131	-	-	-	0	0	-	84.01	82.13	-	-	-	0	-	0.00%
1999-04-14	0	0.134	0.131	-	0.134	0.134	300,000	40,200	0.1340	84.01	82.13	-	84.01	84.01	479	84.008	-2.19%
1999-04-13	0	0.137	0.134	0.139	0.137	0.137	100,000	13,700	0.1370	85.89	84.01	87.14	85.89	85.89	160	85.889	0.00%
1999-04-12	0	0.137	0.137	0.143	0.137	0.137	50,000	6,850	0.1370	85.89	85.89	89.65	85.89	85.89	80	85.889	-2.84%
1999-04-09	0	0.141	0.137	0.144	0.141	0.141	300,000	42,300	0.1410	88.40	85.89	90.28	88.40	88.40	479	88.397	-0.70%
1999-04-08	0	0.142	0.142	0.146	-	-	7,480,000	1,047,200	0.1400	89.02	89.02	91.53	-	-	11,931	87.770	2.90%
1999-04-07	0	0.138	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
1999-04-01	0	0.138	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
1999-03-31	0	0.138	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
1999-03-30	0	0.138	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
1999-03-29	0	0.138	0.134	-	-	-	0	0	-	86.52	84.01	-	-	-	0	-	0.00%
1999-03-26	0	0.138	0.135	0.142	-	-	0	0	-	86.52	84.64	89.02	-	-	0	-	0.00%
1999-03-25	0	0.138	0.135	0.141	-	-	0	0	-	86.52	84.64	88.40	-	-	0	-	0.00%
1999-03-24	0	0.138	0.134	0.142	0.138	0.139	140,000	19,360	0.1383	86.52	84.01	89.02	86.52	87.14	223	86.695	-2.13%
1999-03-23	0	0.141	0.138	0.143	0.141	0.142	200,400	28,354	0.1415	88.40	86.52	89.65	88.40	89.02	320	88.702	-2.76%
1999-03-22	0	0.145	0.142	0.145	0.142	0.145	104,000	15,068	0.1449	90.90	89.02	90.90	89.02	90.90	166	90.832	-2.68%
1999-03-19	0	0.149	-	0.149	-	-	0	0	-	93.41	-	93.41	-	-	0	-	0.00%
1999-03-18	0	0.149	-	-	-	-	0	0	-	93.41	-	-	-	-	0	-	0.00%
1999-03-17	0	0.149	-	0.149	0.149	0.149	100,000	14,900	0.1490	93.41	-	93.41	93.41	93.41	160	93.412	0.00%
1999-03-16	0	0.149	0.149	-	0.149	0.149	40,000	5,960	0.1490	93.41	93.41	-	93.41	93.41	64	93.412	-1.32%
1999-03-15	0	0.151	0.151	-	0.151	0.151	36,000	5,436	0.1510	94.67	94.67	-	94.67	94.67	57	94.666	0.00%
1999-03-12	0	0.151	0.151	0.155	0.151	0.151	40,000	6,040	0.1510	94.67	94.67	97.17	94.67	94.67	64	94.666	-1.95%
1999-03-11	0	0.154	0.151	0.156	-	-	0	0	-	96.55	94.67	97.80	-	-	0	-	0.00%
1999-03-10	0	0.154	0.154	0.156	-	-	0	0	-	96.55	96.55	97.80	-	-	0	-	0.00%
1999-03-09	0	0.154	0.154	0.158	0.154	0.154	58,080	8,942	0.1540	96.55	96.55	99.05	96.55	96.55	93	96.522	0.65%
1999-03-08	0	0.153	0.150	-	-	-	0	0	-	95.92	94.04	-	-	-	0	-	0.00%
1999-03-05	0	0.153	0.153	0.156	0.153	0.153	50,000	7,650	0.1530	95.92	95.92	97.80	95.92	95.92	80	95.920	-0.65%
1999-03-04	0	0.154	0.153	0.158	-	-	0	0	-	96.55	95.92	99.05	-	-	0	-	0.00%
1999-03-03	0	0.154	-	0.156	-	-	0	0	-	96.55	-	97.80	-	-	0	-	0.00%
1999-03-02	0	0.154	0.153	0.154	0.151	0.154	860,000	131,710	0.1532	96.55	95.92	96.55	94.67	96.55	1,372	96.015	4.05%
1999-03-01	0	0.148	0.148	-	0.148	0.148	50,000	7,400	0.1480	92.79	92.79	-	92.79	92.79	80	92.785	-1.33%
1999-02-26	0	0.150	0.147	0.152	-	-	0	0	-	94.04	92.16	95.29	-	-	0	-	0.00%
1999-02-25	0	0.150	0.151	0.153	-	-	0	0	-	94.04	94.67	95.92	-	-	0	-	0.00%
1999-02-24	0	0.150	0.150	0.151	0.144	0.148	201,000	29,744	0.1480	94.04	94.04	94.67	90.28	92.79	321	92.773	4.90%
1999-02-23	0	0.143	0.143	0.145	-	-	0	0	-	89.65	89.65	90.90	-	-	0	-	1.42%
1999-02-22	0	0.141	0.141	0.144	-	-	0	0	-	88.40	88.40	90.28	-	-	0	-	1.44%
1999-02-19	0	0.139	0.136	-	-	-	0	0	-	87.14	85.26	-	-	-	0	-	0.00%
1999-02-15	0	0.139	0.137	0.139	-	-	0	0	-	87.14	85.89	87.14	-	-	0	-	0.00%
1999-02-12	0	0.139	0.135	0.139	0.136	0.139	220,000	29,980	0.1363	87.14	84.64	87.14	85.26	87.14	351	85.433	2.96%
1999-02-11	0	0.135	0.135	-	0.127	0.127	126,000	16,002	0.1270	84.64	84.64	-	79.62	79.62	201	79.620	3.05%
1999-02-10	0	0.131	0.127	0.131	0.127	0.131	1,220,000	159,540	0.1308	82.13	79.62	82.13	79.62	82.13	1,946	81.984	3.15%
1999-02-09	0	0.127	0.123	0.130	-	-	0	0	-	79.62	77.11	81.50	-	-	0	-	0.00%
1999-02-08	0	0.127	0.127	0.129	0.122	0.133	3,310,000	428,770	0.1295	79.62	79.62	80.87	76.49	83.38	5,280	81.211	-6.62%
1999-02-05	0	0.136	-	-	-	-	0	0	-	85.26	-	-	-	-	0	-	0.00%
1999-02-04	0	0.136	0.133	0.140	-	-	0	0	-	85.26	83.38	87.77	-	-	0	-	0.00%
1999-02-03	0	0.136	0.133	0.140	-	-	0	0	-	85.26	83.38	87.77	-	-	0	-	0.00%
1999-02-02	0	0.136	0.132	0.140	-	-	0	0	-	85.26	82.75	87.77	-	-	0	-	0.00%
1999-02-01	0	0.136	0.132	0.139	0.136	0.142	1,200,000	165,600	0.1380	85.26	82.75	87.14	85.26	89.02	1,914	86.516	-2.86%
1999-01-29	0	0.140	0.140	-	0.116	0.130	500,000	64,300	0.1286	87.77	87.77	-	72.72	81.50	798	80.623	0.00%
1999-01-28	0	0.140	-	0.140	-	-	0	0	-	87.77	-	87.77	-	-	0	-	0.00%
1999-01-27	0	0.140	-	0.150	-	-	0	0	-	87.77	-	94.04	-	-	0	-	0.00%
1999-01-26	0	0.140	-	0.150	-	-	0	0	-	87.77	-	94.04	-	-	0	-	0.00%
1999-01-25	0	0.140	-	-	-	-	0	0	-	87.77	-	-	-	-	0	-	0.00%
1999-01-22	0	0.140	-	0.140	-	-	0	0	-	87.77	-	87.77	-	-	0	-	0.00%
1999-01-21	0	0.140	-	0.145	-	-	0	0	-	87.77	-	90.90	-	-	0	-	0.00%
1999-01-20	0	0.140	-	0.145	-	-	0	0	-	87.77	-	90.90	-	-	0	-	0.00%
1999-01-19	0	0.140	-	-	-	-	0	0	-	87.77	-	-	-	-	0	-	0.00%
1999-01-18	0	0.140	-	0.140	-	-	0	0	-	87.77	-	87.77	-	-	0	-	0.00%
1999-01-15	0	0.140	-	0.140	-	-	0	0	-	87.77	-	87.77	-	-	0	-	-3.45%
1999-01-14	0	0.145	-	-	-	-	0	0	-	90.90	-	-	-	-	0	-	0.00%
1999-01-13	0	0.145	-	0.145	-	-	0	0	-	90.90	-	90.90	-	-	0	-	-2.68%
1999-01-12	0	0.149	-	0.150	-	-	0	0	-	93.41	-	94.04	-	-	0	-	0.00%
1999-01-11	0	0.149	0.149	0.150	0.146	0.151	1,906,000	284,404	0.1492	93.41	93.41	94.04	91.53	94.67	3,040	93.547	0.00%
1999-01-08	0	0.149	-	0.149	0.150	0.152	120,000	18,040	0.1503	93.41	-	93.41	94.04	95.29	191	94.248	0.68%
1999-01-07	0	0.148	0.147	0.148	0.147	0.148	191,000	28,177	0.1475	92.79	92.16	92.79	92.16	92.79	305	92.487	2.07%
1999-01-06	0	0.145	-	0.148	-	-	0	0	-	90.90	-	92.79	-	-	0	-	0.00%
1999-01-05	0	0.145	-	-	-	-	0	0	-	90.90	-	-	-	-	0	-	0.00%
1999-01-04	0	0.145	-	0.145	-	-	0	0	-	90.90	-	90.90	-	-	0	-	0.00%
1998-12-31	0	0.145	-	0.147	0.140	0.145	400,000	57,300	0.1433	90.90	-	92.16	87.77	90.90	638	89.807	5.07%
1998-12-30	0	0.138	0.140	0.142	-	-	0	0	-	86.52	87.77	89.02	-	-	0	-	2.22%
1998-12-29	0	0.135	-	0.139	-	-	0	0	-	84.64	-	87.14	-	-	0	-	0.00%
1998-12-28	0	0.135	-	-	-	-	0	0	-	84.64	-	-	-	-	0	-	0.00%
1998-12-24	0	0.135	-	-	-	-	0	0	-	84.64	-	-	-	-	0	-	0.00%
1998-12-23	0	0.135	0.135	-	-	-	0	0	-	84.64	84.64	-	-	-	0	-	3.85%
1998-12-22	0	0.130	0.122	-	-	-	0	0	-	81.50	76.49	-	-	-	0	-	0.00%
1998-12-21	0	0.130	0.126	0.132	-	-	98	13	0.1327	81.50	78.99	82.75	-	-	0	83.164	0.00%
1998-12-18	0	0.130	0.122	0.132	0.126	0.130	300,000	38,600	0.1287	81.50	76.49	82.75	78.99	81.50	479	80.665	3.17%
1998-12-17	0	0.126	-	-	-	-	0	0	-	78.99	-	-	-	-	0	-	0.00%
1998-12-16	0	0.126	-	-	-	-	0	0	-	78.99	-	-	-	-	0	-	0.00%
1998-12-15	0	0.126	0.125	-	0.123	0.126	250,000	31,300	0.1252	78.99	78.37	-	77.11	78.99	399	78.491	1.61%
1998-12-14	0	0.124	-	-	-	-	0	0	-	77.74	-	-	-	-	0	-	0.00%
1998-12-11	0	0.124	-	-	0.124	0.124	200,000	24,800	0.1240	77.74	-	-	77.74	77.74	319	77.739	0.00%
1998-12-10	0	0.124	0.107	-	-	-	0	0	-	77.74	67.08	-	-	-	0	-	0.00%
1998-12-09	0	0.124	-	0.124	-	-	0	0	-	77.74	-	77.74	-	-	0	-	-2.36%
1998-12-08	0	0.127	-	0.127	-	-	0	0	-	79.62	-	79.62	-	-	0	-	-1.55%
1998-12-07	0	0.129	-	0.129	-	-	0	0	-	80.87	-	80.87	-	-	0	-	0.00%
1998-12-04	0	0.129	-	-	-	-	0	0	-	80.87	-	-	-	-	0	-	0.00%
1998-12-03	0	0.129	-	0.129	-	-	0	0	-	80.87	-	80.87	-	-	0	-	0.00%
1998-12-02	0	0.129	-	0.129	-	-	0	0	-	80.87	-	80.87	-	-	0	-	-1.53%
1998-12-01	0	0.131	-	0.131	-	-	0	0	-	82.13	-	82.13	-	-	0	-	-0.76%
1998-11-30	0	0.132	-	0.134	-	-	0	0	-	82.75	-	84.01	-	-	0	-	0.00%
1998-11-27	0	0.132	-	0.135	-	-	0	0	-	82.75	-	84.64	-	-	0	-	0.00%
1998-11-26	0	0.132	0.130	0.136	0.130	0.132	52,000	6,860	0.1319	82.75	81.50	85.26	81.50	82.75	83	82.706	-2.22%
1998-11-25	0	0.135	-	0.139	-	-	0	0	-	84.64	-	87.14	-	-	0	-	0.00%
1998-11-24	0	0.135	-	0.135	-	-	0	0	-	84.64	-	84.64	-	-	0	-	-1.46%
1998-11-23	0	0.137	-	0.137	-	-	0	0	-	85.89	-	85.89	-	-	0	-	0.00%
1998-11-20	0	0.137	0.132	0.140	0.135	0.137	200,000	27,200	0.1360	85.89	82.75	87.77	84.64	85.89	319	85.262	3.79%
1998-11-19	0	0.132	0.132	0.136	-	-	0	0	-	82.75	82.75	85.26	-	-	0	-	0.00%
1998-11-18	0	0.132	0.132	0.135	0.132	0.132	236,000	31,152	0.1320	82.75	82.75	84.64	82.75	82.75	376	82.754	0.00%
1998-11-17	0	0.132	0.132	0.135	0.131	0.133	800,000	106,000	0.1325	82.75	82.75	84.64	82.13	83.38	1,276	83.068	-5.04%
1998-11-16	0	0.139	-	0.139	0.139	0.140	400,000	55,800	0.1395	87.14	-	87.14	87.14	87.77	638	87.456	0.00%
1998-11-13	0	0.139	0.139	0.141	0.139	0.142	2,760,000	386,830	0.1402	87.14	87.14	88.40	87.14	89.02	4,402	87.867	1.46%
1998-11-12	0	0.137	0.137	0.139	0.136	0.140	1,970,000	270,890	0.1375	85.89	85.89	87.14	85.26	87.77	3,142	86.207	1.48%
1998-11-11	0	0.135	0.135	0.136	0.130	0.135	5,750,000	768,650	0.1337	84.64	84.64	85.26	81.50	84.64	9,172	83.807	4.65%
1998-11-10	0	0.129	0.128	0.130	0.123	0.129	6,850,000	862,510	0.1259	80.87	80.25	81.50	77.11	80.87	10,926	78.939	4.03%
1998-11-09	0	0.124	0.122	0.128	0.120	0.125	3,290,000	402,460	0.1223	77.74	76.49	80.25	75.23	78.37	5,248	76.691	3.33%
1998-11-06	0	0.120	-	0.120	0.120	0.120	400,000	48,000	0.1200	75.23	-	75.23	75.23	75.23	638	75.231	0.00%
1998-11-05	0	0.120	-	0.120	0.120	0.120	130,000	15,600	0.1200	75.23	-	75.23	75.23	75.23	207	75.231	0.84%
1998-11-04	0	0.119	-	0.120	-	-	0	0	-	74.60	-	75.23	-	-	0	-	0.00%
1998-11-03	0	0.119	0.118	0.119	0.120	0.120	200,000	24,000	0.1200	74.60	73.98	74.60	75.23	75.23	319	75.231	-2.46%
1998-11-02	0	0.122	0.118	0.120	0.120	0.122	700,000	84,200	0.1203	76.49	73.98	75.23	75.23	76.49	1,117	75.410	4.27%
1998-10-30	0	0.117	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-10-29	0	0.117	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-10-27	0	0.117	0.114	-	0.117	0.117	140,000	16,380	0.1170	73.35	71.47	-	73.35	73.35	223	73.350	1.74%
1998-10-26	0	0.115	-	0.118	0.115	0.118	500,000	58,100	0.1162	72.10	-	73.98	72.10	73.98	798	72.849	-2.54%
1998-10-23	0	0.118	-	0.118	-	-	0	0	-	73.98	-	73.98	-	-	0	-	-4.84%
1998-10-22	0	0.124	-	0.124	-	-	0	0	-	77.74	-	77.74	-	-	0	-	0.00%
1998-10-21	0	0.124	-	0.124	-	-	0	0	-	77.74	-	77.74	-	-	0	-	-3.13%
1998-10-20	0	0.128	0.124	0.128	-	-	0	0	-	80.25	77.74	80.25	-	-	0	-	0.00%
1998-10-19	0	0.128	-	0.130	-	-	0	0	-	80.25	-	81.50	-	-	0	-	0.00%
1998-10-16	0	0.128	0.116	0.128	0.120	0.130	600,000	75,000	0.1250	80.25	72.72	80.25	75.23	81.50	957	78.366	-1.54%
1998-10-15	0	0.130	-	0.130	0.130	0.135	660,000	87,460	0.1325	81.50	-	81.50	81.50	84.64	1,053	83.077	-2.99%
1998-10-14	0	0.134	-	0.134	0.134	0.134	108,150	14,460	0.1337	84.01	-	84.01	84.01	84.01	173	83.822	0.75%
1998-10-13	0	0.133	-	0.133	-	-	0	0	-	83.38	-	83.38	-	-	0	-	0.00%
1998-10-12	0	0.133	0.132	-	0.130	0.135	3,660,000	486,950	0.1330	83.38	82.75	-	81.50	84.64	5,838	83.410	2.31%
1998-10-09	0	0.130	0.129	0.130	0.125	0.131	2,962,740	379,711	0.1282	81.50	80.87	81.50	78.37	82.13	4,726	80.348	4.84%
1998-10-08	0	0.124	0.124	0.125	0.119	0.124	2,910,000	355,660	0.1222	77.74	77.74	78.37	74.60	77.74	4,642	76.623	1.64%
1998-10-07	0	0.122	0.121	0.122	0.110	0.122	2,248,120	268,100	0.1193	76.49	75.86	76.49	68.96	76.49	3,586	74.764	1.67%
1998-10-05	0	0.120	0.120	-	0.107	0.120	230,000	25,853	0.1124	75.23	75.23	-	67.08	75.23	367	70.469	4.35%
1998-09-30	0	0.115	-	0.111	0.115	0.120	528,000	62,860	0.1191	72.10	-	69.59	72.10	75.23	842	74.638	4.55%
1998-09-29	0	0.110	0.090	-	-	-	0	0	-	68.96	56.42	-	-	-	0	-	0.00%
1998-09-28	0	0.110	-	-	-	-	0	0	-	68.96	-	-	-	-	0	-	0.00%
1998-09-25	0	0.110	0.090	-	0.110	0.110	60,000	6,600	0.1100	68.96	56.42	-	68.96	68.96	96	68.962	10.00%
1998-09-24	0	0.100	-	-	-	-	0	0	-	62.69	-	-	-	-	0	-	0.00%
1998-09-23	0	0.100	0.100	-	0.100	0.100	50,000	5,000	0.1000	62.69	62.69	-	62.69	62.69	80	62.693	-16.67%
1998-09-22	0	0.120	-	0.120	-	-	0	0	-	75.23	-	75.23	-	-	0	-	-6.25%
1998-09-21	0	0.128	-	0.128	-	-	0	0	-	80.25	-	80.25	-	-	0	-	-1.54%
1998-09-18	0	0.130	-	0.130	-	-	0	0	-	81.50	-	81.50	-	-	0	-	-6.47%
1998-09-17	0	0.139	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	0.00%
1998-09-16	0	0.139	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	0.00%
1998-09-15	0	0.139	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	0.00%
1998-09-14	0	0.139	-	0.143	-	-	0	0	-	87.14	-	89.65	-	-	0	-	0.00%
1998-09-11	0	0.139	-	0.143	-	-	0	0	-	87.14	-	89.65	-	-	0	-	0.00%
1998-09-10	0	0.139	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	0.00%
1998-09-09	0	0.139	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	0.00%
1998-09-08	0	0.139	-	0.138	-	-	0	0	-	87.14	-	86.52	-	-	0	-	-0.71%
1998-09-07	0	0.140	-	-	-	-	400,000	56,000	0.1400	87.77	-	-	-	-	638	87.770	0.00%
1998-09-04	0	0.140	-	0.140	-	-	0	0	-	87.77	-	87.77	-	-	0	-	-2.10%
1998-09-03	0	0.143	-	0.141	-	-	0	0	-	89.65	-	88.40	-	-	0	-	-2.72%
1998-09-02	0	0.147	-	0.147	-	-	0	0	-	92.16	-	92.16	-	-	0	-	0.00%
1998-09-01	0	0.147	-	0.143	-	-	0	0	-	92.16	-	89.65	-	-	0	-	-2.00%
1998-08-31	0	0.150	-	0.150	0.145	0.157	1,930,000	290,490	0.1505	94.04	-	94.04	90.90	98.43	3,079	94.361	0.00%
1998-08-28	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-27	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-26	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-25	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-24	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-21	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-20	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-19	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-18	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-14	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-13	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-12	0	0.150	-	-	-	-	0	0	-	94.04	-	-	-	-	0	-	0.00%
1998-08-11	0	0.150	-	0.150	-	-	0	0	-	94.04	-	94.04	-	-	0	-	-11.76%
1998-08-10	0	0.170	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	0.00%
1998-08-07	0	0.170	-	0.170	-	-	0	0	-	106.6	-	106.6	-	-	0	-	-5.56%
1998-08-06	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-08-05	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-08-04	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-08-03	0	0.180	-	0.180	-	-	0	0	-	112.8	-	112.8	-	-	0	-	0.00%
1998-07-31	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-07-30	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-07-29	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-07-28	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-07-27	0	0.180	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
1998-07-24	0	0.180	-	0.180	-	-	0	0	-	112.8	-	112.8	-	-	0	-	0.00%
1998-07-23	0	0.180	-	0.180	-	-	0	0	-	112.8	-	112.8	-	-	0	-	-2.17%
1998-07-22	0	0.184	-	0.184	0.180	0.190	50,000	9,300	0.1860	115.4	-	115.4	112.8	119.1	80	116.61	2.22%
1998-07-21	0	0.180	-	-	0.180	0.180	50,000	9,000	0.1800	112.8	-	-	112.8	112.8	80	112.85	8.43%
1998-07-20	0	0.166	-	0.175	0.166	0.175	230,000	38,986	0.1695	104.1	-	109.7	104.1	109.7	367	106.27	-1.78%
1998-07-17	0	0.169	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	0.00%
1998-07-16	0	0.169	-	-	0.169	0.170	100,780	17,067	0.1693	106.0	-	-	106.0	106.6	161	106.17	2.42%
1998-07-15	0	0.165	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
1998-07-14	0	0.165	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
1998-07-13	0	0.165	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
1998-07-10	0	0.165	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
1998-07-09	0	0.165	-	0.165	-	-	0	0	-	103.4	-	103.4	-	-	0	-	-2.94%
1998-07-08	0	0.170	-	0.170	-	-	0	0	-	106.6	-	106.6	-	-	0	-	0.00%
1998-07-07	0	0.170	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	0.00%
1998-07-06	0	0.170	-	0.170	-	-	0	0	-	106.6	-	106.6	-	-	0	-	0.00%
1998-07-03	0	0.170	0.165	0.170	0.170	0.170	2,000	340	0.1700	106.6	103.4	106.6	106.6	106.6	3	106.58	-0.58%
1998-07-02	0	0.171	0.169	0.175	0.171	0.171	100,000	17,100	0.1710	107.2	106.0	109.7	107.2	107.2	160	107.20	-3.93%
1998-06-30	0	0.178	0.177	0.179	0.178	0.179	150,000	26,750	0.1783	111.6	111.0	112.2	111.6	112.2	239	111.80	0.56%
1998-06-29	0	0.177	0.174	0.177	0.175	0.178	1,990,120	351,520	0.1766	111.0	109.1	111.0	109.7	111.6	3,174	110.74	1.72%
1998-06-26	0	0.174	0.174	0.175	0.171	0.174	618,000	106,568	0.1724	109.1	109.1	109.7	107.2	109.1	986	108.11	-0.57%
1998-06-25	0	0.175	0.169	0.175	0.165	0.175	1,987,000	340,218	0.1712	109.7	106.0	109.7	103.4	109.7	3,169	107.34	4.79%
1998-06-24	0	0.167	-	-	-	-	0	0	-	104.7	-	-	-	-	0	-	0.00%
1998-06-23	0	0.167	-	0.170	-	-	0	0	-	104.7	-	106.6	-	-	0	-	0.00%
1998-06-22	0	0.167	-	0.170	-	-	0	0	-	104.7	-	106.6	-	-	0	-	0.00%
1998-06-19	0	0.167	-	0.167	-	-	0	0	-	104.7	-	104.7	-	-	0	-	0.00%
1998-06-18	0	0.167	-	0.170	-	-	0	0	-	104.7	-	106.6	-	-	0	-	0.00%
1998-06-17	0	0.167	-	0.167	0.168	0.168	600,000	100,800	0.1680	104.7	-	104.7	105.3	105.3	957	105.32	1.21%
1998-06-16	0	0.165	-	0.165	-	-	0	0	-	103.4	-	103.4	-	-	0	-	0.00%
1998-06-15	0	0.165	-	0.165	-	-	0	0	-	103.4	-	103.4	-	-	0	-	-2.94%
1998-06-12	0	0.170	-	0.174	-	-	0	0	-	106.6	-	109.1	-	-	0	-	0.00%
1998-06-11	0	0.170	0.160	0.170	0.160	0.175	351,000	57,185	0.1629	106.6	100.3	106.6	100.3	109.7	560	102.14	-10.05%
1998-06-10	0	0.189	-	0.189	-	-	0	0	-	118.5	-	118.5	-	-	0	-	0.00%
1998-06-09	0	0.189	-	0.189	0.186	0.190	1,108,000	210,088	0.1896	118.5	-	118.5	116.6	119.1	1,767	118.87	-0.53%
1998-06-08	0	0.190	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	0.00%
1998-06-05	0	0.190	-	0.190	-	-	0	0	-	119.1	-	119.1	-	-	0	-	-2.56%
1998-06-04	0	0.195	-	0.198	-	-	0	0	-	122.3	-	124.1	-	-	0	-	0.00%
1998-06-03	0	0.195	-	0.195	-	-	0	0	-	122.3	-	122.3	-	-	0	-	0.00%
1998-06-02	0	0.195	0.190	-	0.189	0.195	2,316,000	440,440	0.1902	122.3	119.1	-	118.5	122.3	3,694	119.22	5.41%
1998-06-01	0	0.185	0.185	-	0.185	0.185	100,000	18,500	0.1850	116.0	116.0	-	116.0	116.0	160	115.98	2.78%
1998-05-29	0	0.180	0.176	0.183	0.167	0.180	140,000	24,680	0.1763	112.8	110.3	114.7	104.7	112.8	223	110.52	4.65%
1998-05-28	0	0.172	0.172	0.190	0.172	0.189	187,000	32,198	0.1722	107.8	107.8	119.1	107.8	118.5	298	107.95	-9.95%
1998-05-27	0	0.191	-	0.191	0.191	0.191	55,000	10,505	0.1910	119.7	-	119.7	119.7	119.7	88	119.74	-2.05%
1998-05-26	0	0.195	0.195	-	0.194	0.195	70,600	13,702	0.1941	122.3	122.3	-	121.6	122.3	113	121.67	0.52%
1998-05-25	0	0.194	0.194	0.199	0.194	0.195	625,000	121,850	0.1950	121.6	121.6	124.8	121.6	122.3	997	122.23	-3.00%
1998-05-22	0	0.200	0.200	0.229	0.108	0.232	5,971,000	1,187,982	0.1990	125.4	125.4	143.6	67.71	145.4	9,524	124.73	-13.79%
1998-05-21	0	0.232	-	0.232	-	-	0	0	-	145.4	-	145.4	-	-	0	-	0.00%
1998-05-20	0	0.232	-	-	-	-	0	0	-	145.4	-	-	-	-	0	-	0.00%
1998-05-19	0	0.232	-	0.236	-	-	0	0	-	145.4	-	148.0	-	-	0	-	0.00%
1998-05-18	0	0.232	0.224	0.232	0.223	0.255	60,000	13,845	0.2308	145.4	140.4	145.4	139.8	159.9	96	144.66	-2.52%
1998-05-15	0	0.238	-	0.240	-	-	0	0	-	149.2	-	150.5	-	-	0	-	0.00%
1998-05-14	0	0.238	-	0.240	-	-	0	0	-	149.2	-	150.5	-	-	0	-	0.00%
1998-05-13	0	0.238	-	-	-	-	0	0	-	149.2	-	-	-	-	0	-	0.00%
1998-05-12	0	0.238	0.242	-	-	-	0	0	-	149.2	151.7	-	-	-	0	-	0.00%
1998-05-11	0	0.238	-	0.238	0.240	0.240	20,000	4,800	0.2400	149.2	-	149.2	150.5	150.5	32	150.46	-0.83%
1998-05-08	0	0.240	-	0.240	0.240	0.244	90,000	21,680	0.2409	150.5	-	150.5	150.5	153.0	144	151.02	0.00%
1998-05-07	0	0.240	0.242	-	0.224	0.236	80,000	18,280	0.2285	150.5	151.7	-	140.4	148.0	128	143.25	25.08%
1998-05-06	0	0.530	0.530	0.550	0.520	0.560	16,615,000	9,361,750	0.5635	120.3	120.3	124.8	118.0	127.1	73,205	127.88	-7.02%
1998-05-05	0	0.570	0.550	0.580	0.560	0.580	3,162,800	1,799,130	0.5688	129.4	124.8	131.6	127.1	131.6	13,935	129.11	-1.72%
1998-05-04	0	0.580	0.580	0.590	0.550	0.580	5,818,000	3,303,210	0.5678	131.6	131.6	133.9	124.8	131.6	25,634	128.86	3.57%
1998-05-01	0	0.560	0.560	0.590	0.540	0.580	1,009,320	569,679	0.5644	127.1	127.1	133.9	122.6	131.6	4,447	128.10	1.82%
1998-04-30	0	0.550	0.540	0.560	0.540	0.570	1,002,000	554,110	0.5530	124.8	122.6	127.1	122.6	129.4	4,415	125.51	-1.79%
1998-04-29	0	0.560	0.550	0.570	0.550	0.570	2,700,000	1,512,970	0.5604	127.1	124.8	129.4	124.8	129.4	11,896	127.18	0.00%
1998-04-28	0	0.560	0.560	0.580	0.540	0.570	950,800	529,592	0.5570	127.1	127.1	131.6	122.6	129.4	4,189	126.42	0.00%
1998-04-27	0	0.560	0.560	0.600	0.550	0.570	470,000	264,340	0.5624	127.1	127.1	136.2	124.8	129.4	2,071	127.65	-1.75%
1998-04-24	0	0.570	0.570	0.620	0.570	0.620	626,000	372,920	0.5957	129.4	129.4	140.7	129.4	140.7	2,758	135.21	-5.00%
1998-04-23	0	0.600	0.600	0.620	0.560	0.600	200,000	116,000	0.5800	136.2	136.2	140.7	127.1	136.2	881	131.64	0.00%
1998-04-22	0	0.600	0.600	0.640	0.590	0.610	960,000	573,400	0.5973	136.2	136.2	145.3	133.9	138.4	4,230	135.56	1.69%
1998-04-21	0	0.590	0.590	0.600	0.590	0.600	1,417,000	836,470	0.5903	133.9	133.9	136.2	133.9	136.2	6,243	133.98	-1.67%
1998-04-20	0	0.600	0.590	0.620	0.580	0.620	8,007,000	4,596,360	0.5740	136.2	133.9	140.7	131.6	140.7	35,279	130.29	3.45%
1998-04-17	0	0.580	0.560	0.580	0.540	0.580	2,142,180	1,199,662	0.5600	131.6	127.1	131.6	122.6	131.6	9,438	127.10	5.45%
1998-04-16	0	0.550	0.550	0.560	0.550	0.580	932,000	515,800	0.5534	124.8	124.8	127.1	124.8	131.6	4,106	125.61	-8.33%
1998-04-15	0	0.600	0.550	0.600	0.530	0.600	1,434,000	783,200	0.5462	136.2	124.8	136.2	120.3	136.2	6,318	123.96	9.09%
1998-04-14	0	0.550	0.550	0.560	0.540	0.550	268,253	146,527	0.5462	124.8	124.8	127.1	122.6	124.8	1,182	123.97	-1.79%
1998-04-09	0	0.560	0.540	0.560	0.550	0.560	261,000	144,960	0.5554	127.1	122.6	127.1	124.8	127.1	1,150	126.06	0.00%
1998-04-08	0	0.560	0.540	0.560	0.540	0.560	779,000	435,640	0.5592	127.1	122.6	127.1	122.6	127.1	3,432	126.93	1.82%
1998-04-07	0	0.550	0.540	0.560	0.550	0.600	589,000	328,500	0.5577	124.8	122.6	127.1	124.8	136.2	2,595	126.58	0.00%
1998-04-03	0	0.550	0.540	0.560	0.550	0.590	602,000	339,100	0.5633	124.8	122.6	127.1	124.8	133.9	2,652	127.85	-8.33%
1998-04-02	0	0.600	0.560	0.600	0.600	0.600	300,000	180,000	0.6000	136.2	127.1	136.2	136.2	136.2	1,322	136.18	3.45%
1998-04-01	0	0.580	0.580	0.630	0.550	0.650	1,058,000	621,010	0.5870	131.6	131.6	143.0	124.8	147.5	4,662	133.22	-14.71%
1998-03-31	0	0.680	0.650	0.680	0.680	0.690	115,000	78,750	0.6848	154.3	147.5	154.3	154.3	156.6	507	155.42	-1.45%
1998-03-30	0	0.690	0.690	0.710	0.690	0.690	55,000	37,950	0.6900	156.6	156.6	161.1	156.6	156.6	242	156.61	-1.43%
1998-03-27	0	0.700	0.680	0.700	0.690	0.700	101,000	70,220	0.6952	158.9	154.3	158.9	156.6	158.9	445	157.80	-4.11%
1998-03-26	0	0.730	0.690	0.730	0.670	0.730	643,000	441,490	0.6866	165.7	156.6	165.7	152.1	165.7	2,833	155.84	5.80%
1998-03-25	0	0.690	0.680	0.720	0.680	0.690	105,000	72,150	0.6871	156.6	154.3	163.4	154.3	156.6	463	155.96	2.99%
1998-03-24	0	0.670	0.670	0.680	0.670	0.670	2,000	1,340	0.6700	152.1	152.1	154.3	152.1	152.1	9	152.07	-1.47%
1998-03-23	0	0.680	0.670	0.680	0.670	0.700	53,040	36,765	0.6932	154.3	152.1	154.3	152.1	158.9	234	157.32	3.03%
1998-03-20	0	0.660	0.650	0.680	0.610	0.660	1,127,000	701,600	0.6225	149.8	147.5	154.3	138.4	149.8	4,966	141.29	1.54%
1998-03-19	0	0.650	0.640	0.660	0.610	0.670	256,000	166,760	0.6514	147.5	145.3	149.8	138.4	152.1	1,128	147.85	6.56%
1998-03-18	0	0.610	0.600	0.630	0.600	0.630	196,000	120,740	0.6160	138.4	136.2	143.0	136.2	143.0	864	139.82	-1.61%
1998-03-17	0	0.620	0.620	0.630	0.610	0.620	178,000	109,360	0.6144	140.7	140.7	143.0	138.4	140.7	784	139.44	1.64%
1998-03-16	0	0.610	0.610	0.620	0.600	0.610	319,000	193,090	0.6053	138.4	138.4	140.7	136.2	138.4	1,406	137.38	3.39%
1998-03-13	0	0.590	0.590	0.600	0.580	0.610	300,000	178,900	0.5963	133.9	133.9	136.2	131.6	138.4	1,322	135.35	0.00%
1998-03-12	0	0.590	0.580	0.590	0.590	0.640	774,000	468,430	0.6052	133.9	131.6	133.9	133.9	145.3	3,410	137.36	5.36%
1998-03-11	0	0.560	0.550	0.590	0.560	0.620	1,072,200	631,902	0.5894	127.1	124.8	133.9	127.1	140.7	4,724	133.76	-3.45%
1998-03-10	0	0.580	0.570	0.600	0.580	0.590	713,000	417,030	0.5849	131.6	129.4	136.2	131.6	133.9	3,141	132.75	1.75%
1998-03-09	0	0.570	0.560	0.580	0.560	0.580	195,000	111,100	0.5697	129.4	127.1	131.6	127.1	131.6	859	129.31	5.56%
1998-03-06	0	0.540	0.480	0.560	-	-	0	0	-	122.6	108.9	127.1	-	-	0	-	0.00%
1998-03-05	0	0.540	0.480	0.580	-	-	0	0	-	122.6	108.9	131.6	-	-	0	-	0.00%
1998-03-04	0	0.540	0.500	0.580	-	-	0	0	-	122.6	113.5	131.6	-	-	0	-	0.00%
1998-03-03	0	0.540	0.530	0.560	-	-	0	0	-	122.6	120.3	127.1	-	-	0	-	0.00%
1998-03-02	0	0.540	0.540	0.570	0.510	0.540	30,165	15,683	0.5199	122.6	122.6	129.4	115.8	122.6	133	118.00	-1.82%
1998-02-27	0	0.550	0.520	0.570	0.550	0.550	99,000	54,450	0.5500	124.8	118.0	129.4	124.8	124.8	436	124.83	0.00%
1998-02-26	0	0.550	0.540	0.590	0.530	0.550	104,000	57,060	0.5487	124.8	122.6	133.9	120.3	124.8	458	124.53	-1.79%
1998-02-25	0	0.560	0.530	0.600	-	-	0	0	-	127.1	120.3	136.2	-	-	0	-	0.00%
1998-02-24	0	0.560	0.530	0.560	0.550	0.560	519,165	290,123	0.5588	127.1	120.3	127.1	124.8	127.1	2,287	126.83	1.82%
1998-02-23	0	0.550	0.550	0.560	0.530	0.540	22,000	11,860	0.5391	124.8	124.8	127.1	120.3	122.6	97	122.35	0.00%
1998-02-20	0	0.550	0.550	0.560	0.550	0.550	110,000	60,500	0.5500	124.8	124.8	127.1	124.8	124.8	485	124.83	0.00%
1998-02-19	0	0.550	0.550	0.580	0.550	0.550	23,000	12,650	0.5500	124.8	124.8	131.6	124.8	124.8	101	124.83	-1.79%
1998-02-18	0	0.560	0.560	0.570	0.530	0.560	63,160	35,027	0.5546	127.1	127.1	129.4	120.3	127.1	278	125.87	-1.75%
1998-02-17	0	0.570	0.550	0.570	-	-	0	0	-	129.4	124.8	129.4	-	-	0	-	0.00%
1998-02-16	0	0.570	0.570	0.600	0.550	0.570	283,000	160,220	0.5661	129.4	129.4	136.2	124.8	129.4	1,247	128.50	0.00%
1998-02-13	0	0.570	0.550	0.570	0.560	0.570	384,000	217,080	0.5653	129.4	124.8	129.4	127.1	129.4	1,692	128.31	-3.39%
1998-02-12	0	0.590	0.570	0.590	0.570	0.600	698,816	415,849	0.5951	133.9	129.4	133.9	129.4	136.2	3,079	135.06	9.26%
1998-02-11	0	0.540	0.510	0.560	-	-	0	0	-	122.6	115.8	127.1	-	-	0	-	0.00%
1998-02-10	0	0.540	0.480	0.550	0.540	0.540	502,000	271,080	0.5400	122.6	108.9	124.8	122.6	122.6	2,212	122.56	-3.57%
1998-02-09	0	0.560	0.540	0.560	0.510	0.560	70,000	39,080	0.5583	127.1	122.6	127.1	115.8	127.1	308	126.71	9.80%
1998-02-06	0	0.510	0.510	0.550	-	-	0	0	-	115.8	115.8	124.8	-	-	0	-	0.00%
1998-02-05	0	0.510	0.510	0.540	-	-	0	0	-	115.8	115.8	122.6	-	-	0	-	0.00%
1998-02-04	0	0.510	0.510	0.540	0.510	0.510	100,000	51,000	0.5100	115.8	115.8	122.6	115.8	115.8	441	115.75	2.00%
1998-02-03	0	0.500	0.500	0.550	0.500	0.500	110,000	55,000	0.5000	113.5	113.5	124.8	113.5	113.5	485	113.48	-5.66%
1998-02-02	0	0.530	0.530	0.540	0.530	0.530	122,000	64,660	0.5300	120.3	120.3	122.6	120.3	120.3	538	120.29	1.92%
1998-01-27	0	0.520	0.510	0.550	-	-	0	0	-	118.0	115.8	124.8	-	-	0	-	0.00%
1998-01-26	0	0.520	0.520	0.540	-	-	0	0	-	118.0	118.0	122.6	-	-	0	-	0.00%
1998-01-23	0	0.520	0.520	0.550	0.510	0.520	20,000	10,330	0.5165	118.0	118.0	124.8	115.8	118.0	88	117.23	1.96%
1998-01-22	0	0.510	0.510	0.540	0.510	0.520	209,000	107,960	0.5166	115.8	115.8	122.6	115.8	118.0	921	117.24	-1.92%
1998-01-21	0	0.520	0.510	0.520	-	-	500	225	0.4500	118.0	115.8	118.0	-	-	2	102.13	0.00%
1998-01-20	0	0.520	0.520	0.550	0.520	0.520	50,000	26,000	0.5200	118.0	118.0	124.8	118.0	118.0	220	118.02	1.96%
1998-01-19	0	0.510	0.510	0.550	0.510	0.510	23,000	11,730	0.5100	115.8	115.8	124.8	115.8	115.8	101	115.75	-1.92%
1998-01-16	0	0.520	0.500	0.540	0.520	0.550	145,000	76,730	0.5292	118.0	113.5	122.6	118.0	124.8	639	120.10	6.12%
1998-01-15	0	0.490	0.490	0.500	0.480	0.480	17,000	8,160	0.4800	111.2	111.2	113.5	108.9	108.9	75	108.94	-1.01%
1998-01-14	0	0.495	0.495	-	0.490	0.490	2,000	980	0.4900	112.3	112.3	-	111.2	111.2	9	111.21	-2.94%
1998-01-13	0	0.510	0.500	0.540	0.500	0.510	368,000	184,680	0.5018	115.8	113.5	122.6	113.5	115.8	1,621	113.90	2.00%
1998-01-12	0	0.500	0.490	0.540	0.490	0.500	554,000	276,100	0.4984	113.5	111.2	122.6	111.2	113.5	2,441	113.11	-1.96%
1998-01-09	0	0.510	0.510	0.530	0.500	0.510	250,000	127,100	0.5084	115.8	115.8	120.3	113.5	115.8	1,101	115.39	-3.77%
1998-01-08	0	0.530	0.510	0.530	-	-	0	0	-	120.3	115.8	120.3	-	-	0	-	0.00%
1998-01-07	0	0.530	0.510	-	0.500	0.530	182,000	95,400	0.5242	120.3	115.8	-	113.5	120.3	802	118.97	0.00%
1998-01-06	0	0.530	0.520	0.570	-	-	0	0	-	120.3	118.0	129.4	-	-	0	-	0.00%
1998-01-05	0	0.530	0.530	0.560	0.530	0.530	200,000	106,000	0.5300	120.3	120.3	127.1	120.3	120.3	881	120.29	-3.64%
1998-01-02	0	0.550	0.530	0.580	-	-	0	0	-	124.8	120.3	131.6	-	-	0	-	0.00%
1997-12-31	0	0.550	0.540	0.560	0.550	0.550	170,000	93,500	0.5500	124.8	122.6	127.1	124.8	124.8	749	124.83	3.77%
1997-12-30	0	0.530	0.530	0.540	0.530	0.540	470,000	251,760	0.5357	120.3	120.3	122.6	120.3	122.6	2,071	121.58	-1.85%
1997-12-29	0	0.540	0.520	0.550	0.520	0.540	160,700	86,536	0.5385	122.6	118.0	124.8	118.0	122.6	708	122.22	0.00%
1997-12-24	0	0.540	0.520	0.550	0.520	0.540	127,000	67,940	0.5350	122.6	118.0	124.8	118.0	122.6	560	121.42	3.85%
1997-12-23	0	0.520	0.520	0.530	0.520	0.530	213,000	111,740	0.5246	118.0	118.0	120.3	118.0	120.3	938	119.07	-1.89%
1997-12-22	0	0.530	0.530	0.550	0.500	0.550	515,000	273,500	0.5311	120.3	120.3	124.8	113.5	124.8	2,269	120.53	-1.85%
1997-12-19	0	0.540	0.540	0.550	0.495	0.550	1,345,000	709,860	0.5278	122.6	122.6	124.8	112.3	124.8	5,926	119.79	9.09%
1997-12-18	0	0.495	0.495	0.510	0.400	0.500	1,864,000	869,545	0.4665	112.3	112.3	115.8	90.79	113.5	8,213	105.88	17.86%
1997-12-17	0	1.920	1.920	1.950	1.920	1.980	586,000	1,146,360	1.9562	95.33	95.33	96.81	95.33	98.30	11,803	97.125	-2.04%
1997-12-16	0	1.960	1.960	1.980	1.940	2.000	360,000	714,150	1.9838	97.31	97.31	98.30	96.32	99.30	7,251	98.491	1.03%
1997-12-15	0	1.940	1.940	1.980	1.900	2.050	1,335,000	2,609,800	1.9549	96.32	96.32	98.30	94.33	101.8	26,889	97.058	-4.20%
1997-12-12	0	2.025	1.990	2.025	1.700	2.025	245,000	488,630	1.9944	100.5	98.80	100.5	84.40	100.5	4,935	99.020	1.25%
1997-12-11	1	2.000	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.00%
1997-12-10	1	2.000	-	-	-	-	0	0	-	99.30	-	-	-	-	0	-	0.00%
1997-12-09	1	2.000	1.990	-	1.960	2.000	770,000	1,533,500	1.9916	99.30	98.80	-	97.31	99.30	15,509	98.878	0.00%
1997-12-08	0	2.000	2.000	2.025	1.910	2.000	359,000	708,730	1.9742	99.30	99.30	100.5	94.83	99.30	7,231	98.015	4.71%
1997-12-05	0	1.910	1.910	1.920	1.880	1.930	355,000	675,720	1.9034	94.83	94.83	95.33	93.34	95.82	7,150	94.503	0.53%
1997-12-04	0	1.900	1.900	1.920	1.900	1.920	321,000	613,200	1.9103	94.33	94.33	95.33	94.33	95.33	6,465	94.843	0.00%
1997-12-03	0	1.900	1.900	1.910	1.880	1.900	161,000	305,800	1.8994	94.33	94.33	94.83	93.34	94.33	3,243	94.302	-1.55%
1997-12-02	0	1.930	1.900	1.930	1.920	1.950	460,400	893,820	1.9414	95.82	94.33	95.82	95.33	96.81	9,273	96.388	2.66%
1997-12-01	0	1.880	1.880	1.930	1.880	1.930	527,000	1,008,210	1.9131	93.34	93.34	95.82	93.34	95.82	10,615	94.983	-2.08%
1997-11-28	0	1.920	1.870	1.930	1.860	1.920	103,000	196,380	1.9066	95.33	92.84	95.82	92.35	95.33	2,075	94.660	2.67%
1997-11-27	0	1.870	1.850	1.900	1.870	1.870	110,000	205,700	1.8700	92.84	91.85	94.33	92.84	92.84	2,216	92.843	0.00%
1997-11-26	0	1.870	1.860	1.930	1.860	1.870	27,000	50,420	1.8674	92.84	92.35	95.82	92.35	92.84	544	92.714	-3.11%
1997-11-25	0	1.930	1.850	1.930	-	-	0	0	-	95.82	91.85	95.82	-	-	0	-	0.00%
1997-11-24	0	1.930	1.920	1.950	1.930	2.000	484,285	938,913	1.9388	95.82	95.33	96.81	95.82	99.30	9,754	96.257	-2.53%
1997-11-21	0	1.980	1.950	1.980	1.820	1.980	279,000	534,370	1.9153	98.30	96.81	98.30	90.36	98.30	5,619	95.092	8.20%
1997-11-20	0	1.830	1.830	1.870	1.820	1.830	258,200	472,210	1.8289	90.86	90.86	92.84	90.36	90.86	5,201	90.800	0.55%
1997-11-19	0	1.820	1.810	1.860	1.790	1.820	106,000	191,640	1.8079	90.36	89.86	92.35	88.87	90.36	2,135	89.761	1.11%
1997-11-18	0	1.800	1.780	1.820	1.780	1.800	103,240	185,185	1.7937	89.37	88.37	90.36	88.37	89.37	2,079	89.056	1.12%
1997-11-17	0	1.780	1.780	-	1.780	1.780	11,000	19,580	1.7800	88.37	88.37	-	88.37	88.37	222	88.375	-1.66%
1997-11-14	0	1.810	1.770	-	1.770	1.810	103,000	184,160	1.7880	89.86	87.88	-	87.88	89.86	2,075	88.770	3.43%
1997-11-13	0	1.750	1.750	1.770	1.700	1.780	313,600	540,150	1.7224	86.89	86.89	87.88	84.40	88.37	6,316	85.516	-2.23%
1997-11-12	0	1.790	1.760	1.800	1.790	1.810	16,000	28,720	1.7950	88.87	87.38	89.37	88.87	89.86	322	89.119	-3.24%
1997-11-11	0	1.850	1.850	-	1.800	1.850	338,000	618,230	1.8291	91.85	91.85	-	89.37	91.85	6,808	90.812	1.65%
1997-11-10	0	1.820	1.800	-	1.780	1.820	588,000	1,058,960	1.8010	90.36	89.37	-	88.37	90.36	11,843	89.415	0.00%
1997-11-07	0	1.820	1.780	1.850	1.770	1.860	802,000	1,448,150	1.8057	90.36	88.37	91.85	87.88	92.35	16,154	89.649	-4.21%
1997-11-06	0	1.900	1.860	1.900	1.860	1.900	1,043,160	1,969,868	1.8884	94.33	92.35	94.33	92.35	94.33	21,011	93.755	-15.56%
1997-11-05	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-11-04	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-11-03	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-31	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-30	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-29	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-28	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-27	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-24	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-23	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-22	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-21	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-20	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-17	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-16	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-15	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-14	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-13	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-09	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-08	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-07	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-06	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-10-03	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-30	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-29	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-26	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-25	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-24	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-23	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-22	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-19	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-18	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-16	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-15	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-12	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-11	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-10	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-09	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-08	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-05	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-04	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-03	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-02	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-09-01	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-29	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-28	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-27	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-26	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-25	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-22	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-21	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-20	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-19	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-15	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-14	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-13	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-12	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-11	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-08	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-07	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-06	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-05	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-04	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-08-01	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-07-31	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-07-30	1	2.250	-	-	-	-	0	0	-	111.7	-	-	-	-	0	-	0.00%
1997-07-29	0	2.250	2.225	2.275	2.250	2.350	107,000	242,600	2.2673	111.7	110.5	113.0	111.7	116.7	2,155	112.57	-2.17%
1997-07-28	0	2.300	2.250	2.325	2.250	2.325	92,520	212,542	2.2973	114.2	111.7	115.4	111.7	115.4	1,863	114.06	4.55%
1997-07-25	0	2.200	2.200	2.250	2.150	2.200	28,000	60,725	2.1688	109.2	109.2	111.7	106.7	109.2	564	107.68	-1.12%
1997-07-24	0	2.225	2.200	2.225	2.225	2.250	109,360	243,206	2.2239	110.5	109.2	110.5	110.5	111.7	2,203	110.41	0.00%
1997-07-23	0	2.225	2.225	2.250	2.225	2.225	261,900	582,615	2.2246	110.5	110.5	111.7	110.5	110.5	5,275	110.45	0.00%
1997-07-22	0	2.225	2.225	2.250	2.225	2.250	85,000	189,500	2.2294	110.5	110.5	111.7	110.5	111.7	1,712	110.69	-1.11%
1997-07-21	0	2.250	2.225	2.250	2.225	2.275	115,000	257,525	2.2393	111.7	110.5	111.7	110.5	113.0	2,316	111.18	-1.10%
1997-07-18	0	2.275	2.250	2.275	2.250	2.275	159,000	361,150	2.2714	113.0	111.7	113.0	111.7	113.0	3,203	112.77	-1.09%
1997-07-17	0	2.300	-	2.350	2.300	2.400	107,200	248,740	2.3203	114.2	-	116.7	114.2	119.2	2,159	115.20	-4.17%
1997-07-16	0	2.400	2.400	2.425	2.350	2.425	316,000	755,150	2.3897	119.2	119.2	120.4	116.7	120.4	6,365	118.65	0.00%
1997-07-15	0	2.400	2.375	2.425	2.400	2.450	777,760	1,889,129	2.4289	119.2	117.9	120.4	119.2	121.6	15,665	120.59	-4.00%
1997-07-14	0	2.500	2.500	2.550	2.400	2.500	419,500	1,029,050	2.4530	124.1	124.1	126.6	119.2	124.1	8,449	121.79	4.17%
1997-07-11	0	2.400	2.375	2.425	2.325	2.400	343,000	813,225	2.3709	119.2	117.9	120.4	115.4	119.2	6,909	117.71	2.13%
1997-07-10	0	2.350	2.350	2.375	2.275	2.400	198,000	467,150	2.3593	116.7	116.7	117.9	113.0	119.2	3,988	117.14	1.08%
1997-07-09	0	2.325	2.325	2.350	2.200	2.350	793,000	1,814,775	2.2885	115.4	115.4	116.7	109.2	116.7	15,972	113.62	5.68%
1997-07-08	0	2.200	2.175	2.200	2.175	2.300	896,500	1,997,835	2.2285	109.2	108.0	109.2	108.0	114.2	18,057	110.64	-4.35%
1997-07-07	0	2.300	2.300	2.350	2.300	2.550	2,506,580	6,031,951	2.4064	114.2	114.2	116.7	114.2	126.6	50,486	119.48	-7.07%
1997-07-04	0	2.475	2.450	2.475	2.450	2.625	2,381,000	6,000,925	2.5203	122.9	121.6	122.9	121.6	130.3	47,957	125.13	4.21%
1997-07-03	0	2.375	2.375	2.475	2.100	2.550	1,816,400	4,465,920	2.4587	117.9	117.9	122.9	104.3	126.6	36,585	122.07	18.75%
1997-06-27	0	2.000	1.980	2.000	1.980	2.000	32,300	64,339	1.9919	99.30	98.30	99.30	98.30	99.30	651	98.896	0.50%
1997-06-26	0	1.990	1.990	2.000	1.990	2.025	37,550	74,861	1.9936	98.80	98.80	99.30	98.80	100.5	756	98.981	-0.50%
1997-06-25	0	2.000	1.970	2.000	1.950	2.000	28,000	55,600	1.9857	99.30	97.81	99.30	96.81	99.30	564	98.588	0.00%
1997-06-24	0	2.000	2.000	2.075	2.000	2.000	64,000	128,000	2.0000	99.30	99.30	103.0	99.30	99.30	1,289	99.297	0.00%
1997-06-23	0	2.000	2.000	2.025	2.000	2.025	33,200	67,136	2.0222	99.30	99.30	100.5	99.30	100.5	669	100.40	-1.23%
1997-06-20	0	2.025	2.025	2.050	2.025	2.025	50,000	101,250	2.0250	100.5	100.5	101.8	100.5	100.5	1,007	100.54	1.25%
1997-06-19	0	2.000	2.000	2.075	1.980	2.000	17,000	33,880	1.9929	99.30	99.30	103.0	98.30	99.30	342	98.947	0.00%
1997-06-18	0	2.000	2.000	2.025	2.000	2.025	58,000	116,750	2.0129	99.30	99.30	100.5	99.30	100.5	1,168	99.939	0.00%
1997-06-17	0	2.000	1.960	2.025	2.000	2.000	51,357	102,569	1.9972	99.30	97.31	100.5	99.30	99.30	1,034	99.157	0.00%
1997-06-16	0	2.000	1.960	2.000	2.000	2.075	40,000	81,500	2.0375	99.30	97.31	99.30	99.30	103.0	806	101.16	-1.23%
1997-06-13	0	2.025	1.950	2.050	1.950	2.025	60,000	120,750	2.0125	100.5	96.81	101.8	96.81	100.5	1,208	99.918	3.85%
1997-06-12	0	1.950	1.950	1.970	1.950	1.950	2,000	3,900	1.9500	96.81	96.81	97.81	96.81	96.81	40	96.815	-1.02%
1997-06-11	0	1.970	1.950	1.990	1.970	2.050	145,122	291,733	2.0103	97.81	96.81	98.80	97.81	101.8	2,923	99.807	-1.01%
1997-06-10	0	1.990	1.970	2.050	1.950	1.990	68,000	134,500	1.9779	98.80	97.81	101.8	96.81	98.80	1,370	98.202	1.02%
1997-06-06	0	1.970	1.970	2.000	1.950	1.970	76,100	149,655	1.9666	97.81	97.81	99.30	96.81	97.81	1,533	97.637	0.51%
1997-06-05	0	1.960	1.950	1.960	1.960	1.960	8,000	15,680	1.9600	97.31	96.81	97.31	97.31	97.31	161	97.311	0.51%
1997-06-04	0	1.950	1.950	1.960	1.950	1.960	114,000	223,210	1.9580	96.81	96.81	97.31	96.81	97.31	2,296	97.211	-2.01%
1997-06-03	0	1.990	1.960	1.990	1.960	2.000	103,000	205,460	1.9948	98.80	97.31	98.80	97.31	99.30	2,075	99.037	1.53%
1997-06-02	0	1.960	1.960	2.000	1.960	2.000	17,000	33,800	1.9882	97.31	97.31	99.30	97.31	99.30	342	98.713	-2.00%
1997-05-30	0	2.000	1.960	2.000	2.000	2.050	50,600	102,398	2.0237	99.30	97.31	99.30	99.30	101.8	1,019	100.47	0.00%
1997-05-29	0	2.000	1.960	2.000	1.950	2.000	90,000	179,510	1.9946	99.30	97.31	99.30	96.81	99.30	1,813	99.027	2.56%
1997-05-28	0	1.950	1.940	1.950	1.950	1.960	135,000	263,500	1.9519	96.81	96.32	96.81	96.81	97.31	2,719	96.907	0.00%
1997-05-27	0	1.950	1.940	1.950	1.940	1.950	92,000	179,050	1.9462	96.81	96.32	96.81	96.32	96.81	1,853	96.626	1.04%
1997-05-26	0	1.930	1.930	1.950	1.930	1.950	159,220	309,292	1.9425	95.82	95.82	96.81	95.82	96.81	3,207	96.445	-1.03%
1997-05-23	0	1.950	1.940	1.960	1.950	1.950	130,000	253,500	1.9500	96.81	96.32	97.31	96.81	96.81	2,618	96.815	-1.52%
1997-05-22	0	1.980	1.950	1.980	1.940	1.980	60,000	117,400	1.9567	98.30	96.81	98.30	96.32	98.30	1,208	97.146	2.06%
1997-05-21	0	1.940	1.940	1.950	1.920	1.940	248,500	480,690	1.9344	96.32	96.32	96.81	95.33	96.32	5,005	96.039	0.52%
1997-05-20	0	1.930	1.930	1.950	1.930	1.950	197,000	383,050	1.9444	95.82	95.82	96.81	95.82	96.81	3,968	96.538	-1.03%
1997-05-19	0	1.950	1.940	1.950	1.940	1.950	159,000	308,550	1.9406	96.81	96.32	96.81	96.32	96.81	3,203	96.347	0.00%
1997-05-16	0	1.950	1.950	1.970	1.930	1.940	62,000	119,930	1.9344	96.81	96.81	97.81	95.82	96.32	1,249	96.038	1.04%
1997-05-15	0	1.930	1.930	1.960	1.930	1.950	262,008	509,715	1.9454	95.82	95.82	97.31	95.82	96.81	5,277	96.587	-1.03%
1997-05-14	0	1.950	1.950	1.970	1.950	1.960	97,000	189,690	1.9556	96.81	96.81	97.81	96.81	97.31	1,954	97.091	-0.51%
1997-05-13	0	1.960	1.960	2.000	1.960	2.000	20,000	39,600	1.9800	97.31	97.31	99.30	97.31	99.30	403	98.304	0.51%
1997-05-12	0	1.950	1.950	2.000	1.910	1.980	249,000	489,690	1.9666	96.81	96.81	99.30	94.83	98.30	5,015	97.640	0.00%
1997-05-09	0	1.950	1.950	1.970	1.940	1.950	136,200	264,776	1.9440	96.81	96.81	97.81	96.32	96.81	2,743	96.518	0.52%
1997-05-08	0	1.940	1.920	1.940	1.900	1.940	109,000	209,400	1.9211	96.32	95.33	96.32	94.33	96.32	2,195	95.380	2.11%
1997-05-07	0	1.900	1.900	1.920	1.880	1.910	302,000	571,630	1.8928	94.33	94.33	95.33	93.34	94.83	6,083	93.976	0.00%
1997-05-06	0	1.900	1.890	1.900	1.880	1.900	104,000	196,600	1.8904	94.33	93.84	94.33	93.34	94.33	2,095	93.855	0.00%
1997-05-05	0	1.900	1.880	1.930	1.860	1.900	216,140	408,372	1.8894	94.33	93.34	95.82	92.35	94.33	4,353	93.806	2.15%
1997-05-02	0	1.860	1.830	1.860	1.840	1.860	100,000	185,140	1.8514	92.35	90.86	92.35	91.35	92.35	2,014	91.920	1.09%
1997-05-01	0	1.840	1.830	1.850	1.840	1.840	29,380	54,033	1.8391	91.35	90.86	91.85	91.35	91.35	592	91.309	-1.08%
1997-04-30	0	1.860	1.800	1.860	1.820	1.860	206,000	377,180	1.8310	92.35	89.37	92.35	90.36	92.35	4,149	90.905	2.20%
1997-04-29	0	1.820	1.820	1.840	1.820	1.830	115,000	209,400	1.8209	90.36	90.36	91.35	90.36	90.86	2,316	90.404	0.00%
1997-04-28	0	1.820	1.820	1.850	1.810	1.850	41,000	74,370	1.8139	90.36	90.36	91.85	89.86	91.85	826	90.058	-0.55%
1997-04-25	0	1.830	1.820	1.830	1.820	1.830	24,000	43,740	1.8225	90.86	90.36	90.86	90.36	90.86	483	90.485	1.10%
1997-04-24	0	1.810	1.810	1.830	1.810	1.810	40,380	73,046	1.8090	89.86	89.86	90.86	89.86	89.86	813	89.813	-0.55%
1997-04-23	0	1.820	1.810	1.820	1.810	1.820	209,000	380,340	1.8198	90.36	89.86	90.36	89.86	90.36	4,210	90.351	-0.55%
1997-04-22	0	1.830	1.820	1.840	-	-	0	0	-	90.86	90.36	91.35	-	-	0	-	0.00%
1997-04-21	0	1.830	1.810	1.830	1.830	1.830	50,000	91,500	1.8300	90.86	89.86	90.86	90.86	90.86	1,007	90.857	1.10%
1997-04-18	0	1.810	1.810	1.830	1.800	1.810	131,000	237,070	1.8097	89.86	89.86	90.86	89.37	89.86	2,639	89.849	0.56%
1997-04-17	0	1.800	1.800	1.810	1.800	1.810	87,000	157,430	1.8095	89.37	89.37	89.86	89.37	89.86	1,752	89.841	-0.55%
1997-04-16	0	1.810	1.810	1.820	1.780	1.810	310,000	558,880	1.8028	89.86	89.86	90.36	88.37	89.86	6,244	89.509	1.12%
1997-04-15	0	1.790	1.790	1.800	1.790	1.810	139,000	250,490	1.8021	88.87	88.87	89.37	88.87	89.86	2,800	89.471	-0.56%
1997-04-14	0	1.800	1.800	1.810	1.770	1.800	61,400	110,064	1.7926	89.37	89.37	89.86	87.88	89.37	1,237	88.999	0.00%
1997-04-11	0	1.800	1.780	1.800	1.760	1.800	490,000	876,050	1.7879	89.37	88.37	89.37	87.38	89.37	9,869	88.765	2.27%
1997-04-10	0	1.760	1.760	1.780	1.760	1.760	191,000	336,160	1.7600	87.38	87.38	88.37	87.38	87.38	3,847	87.382	0.00%
1997-04-09	0	1.760	1.760	1.770	1.750	1.750	100,000	175,000	1.7500	87.38	87.38	87.88	86.89	86.89	2,014	86.885	0.00%
1997-04-08	0	1.760	1.760	1.780	1.760	1.760	16,300	28,664	1.7585	87.38	87.38	88.37	87.38	87.38	328	87.309	-0.56%
1997-04-07	0	1.770	1.770	1.780	1.740	1.740	20,000	34,800	1.7400	87.88	87.88	88.37	86.39	86.39	403	86.389	-0.56%
1997-04-04	0	1.780	1.760	1.780	1.730	1.780	186,000	327,380	1.7601	88.37	87.38	88.37	85.89	88.37	3,746	87.387	1.14%
1997-04-03	0	1.760	1.760	1.780	1.760	1.760	10,000	17,600	1.7600	87.38	87.38	88.37	87.38	87.38	201	87.382	1.15%
1997-04-02	0	1.740	1.730	1.770	1.740	1.740	150,000	261,000	1.7400	86.39	85.89	87.88	86.39	86.39	3,021	86.389	-2.25%
1997-04-01	0	1.780	1.740	1.780	1.780	1.780	5,000	8,900	1.7800	88.37	86.39	88.37	88.37	88.37	101	88.375	0.00%
1997-03-27	0	1.780	1.760	1.780	1.780	1.800	89,000	158,620	1.7822	88.37	87.38	88.37	88.37	89.37	1,793	88.486	0.00%
1997-03-26	0	1.780	1.760	1.800	1.740	1.780	181,000	316,670	1.7496	88.37	87.38	89.37	86.39	88.37	3,646	86.863	2.89%
1997-03-25	0	1.730	1.730	1.780	1.720	1.720	59,000	104,480	1.7708	85.89	85.89	88.37	85.40	85.40	1,188	87.920	-2.81%
1997-03-24	0	1.780	1.780	1.790	1.780	1.790	33,000	58,870	1.7839	88.37	88.37	88.87	88.37	88.87	665	88.570	-0.56%
1997-03-21	0	1.790	1.740	1.790	1.800	1.800	4,000	7,200	1.8000	88.87	86.39	88.87	89.37	89.37	81	89.368	0.00%
1997-03-20	0	1.790	1.780	1.800	1.770	1.790	54,000	96,000	1.7778	88.87	88.37	89.37	87.88	88.87	1,088	88.264	0.56%
1997-03-19	0	1.780	1.740	1.780	1.740	1.780	36,000	63,440	1.7622	88.37	86.39	88.37	86.39	88.37	725	87.492	2.30%
1997-03-18	0	1.740	1.740	1.780	1.730	1.740	1,098,000	1,910,500	1.7400	86.39	86.39	88.37	85.89	86.39	22,115	86.388	0.00%
1997-03-17	0	1.740	1.730	1.740	1.740	1.740	719,000	1,251,060	1.7400	86.39	85.89	86.39	86.39	86.39	14,482	86.389	0.00%
1997-03-14	0	1.740	1.730	1.740	1.730	1.740	47,000	81,710	1.7385	86.39	85.89	86.39	85.89	86.39	947	86.315	0.00%
1997-03-13	0	1.740	1.740	1.770	1.740	1.770	108,000	189,980	1.7591	86.39	86.39	87.88	86.39	87.88	2,175	87.336	-0.57%
1997-03-12	0	1.750	1.740	1.780	1.740	1.790	183,326	323,888	1.7667	86.89	86.39	88.37	86.39	88.87	3,692	87.716	-1.69%
1997-03-11	0	1.780	1.740	1.780	1.740	1.780	374,000	656,640	1.7557	88.37	86.39	88.37	86.39	88.37	7,533	87.169	0.56%
1997-03-10	0	1.770	1.750	1.790	1.760	1.800	543,000	970,640	1.7876	87.88	86.89	88.87	87.38	89.37	10,937	88.750	1.14%
1997-03-07	0	1.750	1.750	1.800	1.750	1.800	302,000	541,900	1.7944	86.89	86.89	89.37	86.89	89.37	6,083	89.088	-2.78%
1997-03-06	0	1.800	1.760	1.820	1.800	1.880	2,393,000	8,716,770	3.6426	89.37	87.38	90.36	89.37	93.34	48,199	180.85	-0.00%
1997-03-05	0	4.300	4.250	4.300	4.150	4.300	205,220	871,302	4.2457	89.37	88.33	89.37	86.25	89.37	9,874	88.239	2.38%
1997-03-04	0	4.200	4.200	4.275	4.175	4.200	141,000	590,775	4.1899	87.29	87.29	88.85	86.77	87.29	6,784	87.079	0.00%
1997-03-03	0	4.200	4.175	4.200	4.150	4.200	120,700	504,018	4.1758	87.29	86.77	87.29	86.25	87.29	5,808	86.786	0.00%
1997-02-28	0	4.200	4.200	4.250	4.125	4.200	169,300	704,110	4.1589	87.29	87.29	88.33	85.73	87.29	8,146	86.436	0.00%
1997-02-27	0	4.200	4.200	4.300	4.200	4.200	34,000	142,800	4.2000	87.29	87.29	89.37	87.29	87.29	1,636	87.289	-2.33%
1997-02-26	0	4.300	4.200	4.300	4.200	4.300	53,000	227,000	4.2830	89.37	87.29	89.37	87.29	89.37	2,550	89.015	2.38%
1997-02-25	0	4.200	4.200	4.250	4.175	4.200	205,000	859,050	4.1905	87.29	87.29	88.33	86.77	87.29	9,864	87.092	0.60%
1997-02-24	0	4.175	4.125	4.200	4.175	4.200	20,000	83,675	4.1838	86.77	85.73	87.29	86.77	87.29	962	86.952	1.21%
1997-02-21	0	4.125	4.125	4.150	4.125	4.175	180,240	747,338	4.1463	85.73	85.73	86.25	85.73	86.77	8,672	86.174	-0.60%
1997-02-20	0	4.150	4.150	4.225	4.125	4.150	7,000	29,000	4.1429	86.25	86.25	87.81	85.73	86.25	337	86.102	-1.78%
1997-02-19	0	4.225	4.150	4.225	4.250	4.250	10,000	42,500	4.2500	87.81	86.25	87.81	88.33	88.33	481	88.328	0.60%
1997-02-18	0	4.200	4.100	4.250	4.200	4.200	8,000	33,600	4.2000	87.29	85.21	88.33	87.29	87.29	385	87.289	0.00%
1997-02-17	0	4.200	4.200	4.250	4.200	4.250	117,240	498,036	4.2480	87.29	87.29	88.33	87.29	88.33	5,641	88.287	-0.59%
1997-02-14	0	4.225	4.050	4.225	4.250	4.250	23,000	97,750	4.2500	87.81	84.17	87.81	88.33	88.33	1,107	88.328	-0.59%
1997-02-13	0	4.250	4.100	4.250	4.250	4.250	9,000	38,250	4.2500	88.33	85.21	88.33	88.33	88.33	433	88.328	0.59%
1997-02-12	0	4.225	4.225	4.250	4.225	4.300	97,000	412,675	4.2544	87.81	87.81	88.33	87.81	89.37	4,667	88.420	-0.59%
1997-02-11	0	4.250	4.150	4.250	4.250	4.250	50,000	212,500	4.2500	88.33	86.25	88.33	88.33	88.33	2,406	88.328	2.41%
1997-02-10	0	4.150	4.050	4.250	4.150	4.300	36,040	154,068	4.2749	86.25	84.17	88.33	86.25	89.37	1,734	88.846	-3.49%
1997-02-05	0	4.300	4.250	4.300	4.275	4.350	87,040	374,591	4.3037	89.37	88.33	89.37	88.85	90.41	4,188	89.444	0.00%
1997-02-04	0	4.300	4.300	4.350	4.275	4.300	77,000	329,950	4.2851	89.37	89.37	90.41	88.85	89.37	3,705	89.057	0.58%
1997-02-03	0	4.275	4.200	4.275	4.200	4.300	11,000	46,725	4.2477	88.85	87.29	88.85	87.29	89.37	529	88.281	3.01%
1997-01-31	0	4.150	4.100	4.175	4.075	4.175	31,000	128,650	4.1500	86.25	85.21	86.77	84.69	86.77	1,492	86.250	1.22%
1997-01-30	0	4.100	4.075	4.100	4.050	4.200	112,500	464,425	4.1282	85.21	84.69	85.21	84.17	87.29	5,413	85.798	-2.38%
1997-01-29	0	4.200	4.100	4.200	4.100	4.200	85,060	352,237	4.1410	87.29	85.21	87.29	85.21	87.29	4,093	86.064	1.20%
1997-01-28	0	4.150	4.000	-	3.925	4.150	116,000	466,850	4.0246	86.25	83.13	-	81.57	86.25	5,581	83.643	6.41%
1997-01-27	0	3.900	3.900	4.000	3.900	3.900	8,408	32,669	3.8855	81.05	81.05	83.13	81.05	81.05	405	80.752	0.00%
1997-01-24	0	3.900	3.900	4.000	3.900	3.900	11,000	42,900	3.9000	81.05	81.05	83.13	81.05	81.05	529	81.054	0.00%
1997-01-23	0	3.900	3.900	4.000	3.900	3.900	20,000	78,000	3.9000	81.05	81.05	83.13	81.05	81.05	962	81.054	-2.50%
1997-01-22	0	4.000	3.925	4.000	-	-	0	0	-	83.13	81.57	83.13	-	-	0	-	0.00%
1997-01-21	0	4.000	3.950	4.000	3.950	4.000	10,500	41,600	3.9619	83.13	82.09	83.13	82.09	83.13	505	82.341	1.27%
1997-01-20	0	3.950	3.950	4.000	3.950	3.950	15,700	61,840	3.9389	82.09	82.09	83.13	82.09	82.09	755	81.862	0.00%
1997-01-17	0	3.950	3.950	4.000	3.950	3.950	18,000	71,100	3.9500	82.09	82.09	83.13	82.09	82.09	866	82.093	-0.63%
1997-01-16	0	3.975	3.950	4.000	-	-	600	2,220	3.7000	82.61	82.09	83.13	-	-	29	76.898	0.00%
1997-01-15	0	3.975	3.950	4.000	3.900	3.975	15,000	59,150	3.9433	82.61	82.09	83.13	81.05	82.61	722	81.955	-0.63%
1997-01-14	0	4.000	3.900	4.000	3.850	4.000	7,300	28,540	3.9096	83.13	81.05	83.13	80.02	83.13	351	81.254	2.56%
1997-01-13	0	3.900	3.900	3.950	3.875	3.900	23,500	91,425	3.8904	81.05	81.05	82.09	80.53	81.05	1,131	80.855	0.65%
1997-01-10	0	3.875	3.875	-	3.875	3.875	8,200	31,720	3.8683	80.53	80.53	-	80.53	80.53	395	80.395	0.00%
1997-01-09	0	3.875	3.850	-	-	-	0	0	-	80.53	80.02	-	-	-	0	-	0.00%
1997-01-08	0	3.875	3.875	4.000	3.850	3.850	4,000	15,400	3.8500	80.53	80.53	83.13	80.02	80.02	192	80.015	0.65%
1997-01-07	0	3.850	3.850	4.125	3.850	3.850	2,000	7,700	3.8500	80.02	80.02	85.73	80.02	80.02	96	80.015	-1.28%
1997-01-06	0	3.900	3.900	4.000	-	-	0	0	-	81.05	81.05	83.13	-	-	0	-	0.00%
1997-01-03	0	3.900	3.900	4.000	3.900	3.900	5,000	19,500	3.9000	81.05	81.05	83.13	81.05	81.05	241	81.054	1.30%
1997-01-02	0	3.850	3.850	3.900	3.850	3.850	13,000	50,050	3.8500	80.02	80.02	81.05	80.02	80.02	626	80.015	0.00%
1996-12-31	0	3.850	3.850	3.900	3.850	3.850	4,000	15,400	3.8500	80.02	80.02	81.05	80.02	80.02	192	80.015	0.00%
1996-12-30	0	3.850	3.850	3.900	3.800	3.850	35,000	134,550	3.8443	80.02	80.02	81.05	78.98	80.02	1,684	79.896	0.00%
1996-12-27	0	3.850	3.800	3.850	3.850	3.850	30,000	115,500	3.8500	80.02	78.98	80.02	80.02	80.02	1,443	80.015	0.00%
1996-12-24	0	3.850	3.800	3.850	3.800	3.850	14,000	53,500	3.8214	80.02	78.98	80.02	78.98	80.02	674	79.421	1.32%
1996-12-23	0	3.800	3.800	3.850	-	-	0	0	-	78.98	78.98	80.02	-	-	0	-	0.00%
1996-12-20	0	3.800	3.800	3.900	3.800	3.800	10,000	38,000	3.8000	78.98	78.98	81.05	78.98	78.98	481	78.976	0.00%
1996-12-19	0	3.800	3.800	3.850	3.800	3.800	7,000	26,600	3.8000	78.98	78.98	80.02	78.98	78.98	337	78.976	0.00%
1996-12-18	0	3.800	3.800	3.850	3.800	3.800	3,000	11,400	3.8000	78.98	78.98	80.02	78.98	78.98	144	78.976	0.00%
1996-12-17	0	3.800	3.800	3.850	3.800	3.800	1,000	3,800	3.8000	78.98	78.98	80.02	78.98	78.98	48	78.976	0.00%
1996-12-16	0	3.800	3.800	-	3.800	3.850	27,000	103,900	3.8481	78.98	78.98	-	78.98	80.02	1,299	79.977	-1.30%
1996-12-13	0	3.850	3.750	3.950	-	-	0	0	-	80.02	77.94	82.09	-	-	0	-	0.00%
1996-12-12	0	3.850	3.850	3.900	3.850	3.850	7,000	26,950	3.8500	80.02	80.02	81.05	80.02	80.02	337	80.015	0.00%
1996-12-11	0	3.850	3.850	3.900	3.850	3.850	5,000	19,250	3.8500	80.02	80.02	81.05	80.02	80.02	241	80.015	1.32%
1996-12-10	0	3.800	3.800	3.875	3.800	3.800	214,000	813,200	3.8000	78.98	78.98	80.53	78.98	78.98	10,297	78.976	0.00%
1996-12-09	0	3.800	3.800	3.900	-	-	0	0	-	78.98	78.98	81.05	-	-	0	-	0.00%
1996-12-06	0	3.800	3.800	3.850	3.800	3.850	18,700	71,300	3.8128	78.98	78.98	80.02	78.98	80.02	900	79.243	-1.30%
1996-12-05	0	3.850	3.850	3.900	3.825	3.850	18,000	69,225	3.8458	80.02	80.02	81.05	79.50	80.02	866	79.929	0.65%
1996-12-04	0	3.825	3.825	3.900	3.800	3.800	4,000	15,200	3.8000	79.50	79.50	81.05	78.98	78.98	192	78.976	-1.29%
1996-12-03	0	3.875	3.875	3.900	3.850	3.875	12,000	46,450	3.8708	80.53	80.53	81.05	80.02	80.53	577	80.448	1.31%
1996-12-02	0	3.825	3.800	3.825	3.850	3.850	50,000	192,500	3.8500	79.50	78.98	79.50	80.02	80.02	2,406	80.015	-1.29%
1996-11-29	0	3.875	3.875	3.900	3.875	3.900	33,000	128,025	3.8795	80.53	80.53	81.05	80.53	81.05	1,588	80.629	0.00%
1996-11-28	0	3.875	3.875	3.900	3.875	3.875	16,000	62,000	3.8750	80.53	80.53	81.05	80.53	80.53	770	80.535	0.00%
1996-11-27	0	3.875	3.875	3.900	3.875	3.900	12,000	46,725	3.8938	80.53	80.53	81.05	80.53	81.05	577	80.924	0.00%
1996-11-26	0	3.875	3.875	3.900	3.875	3.900	105,183	409,302	3.8913	80.53	80.53	81.05	80.53	81.05	5,061	80.874	0.65%
1996-11-25	0	3.850	3.850	3.900	3.850	3.850	18,000	69,300	3.8500	80.02	80.02	81.05	80.02	80.02	866	80.015	0.00%
1996-11-22	0	3.850	3.825	3.850	3.825	3.850	26,800	102,900	3.8396	80.02	79.50	80.02	79.50	80.02	1,290	79.798	0.65%
1996-11-21	0	3.825	3.825	3.900	3.800	3.825	50,500	192,375	3.8094	79.50	79.50	81.05	78.98	79.50	2,430	79.172	0.00%
1996-11-20	0	3.825	3.825	3.900	3.800	3.825	41,000	156,375	3.8140	79.50	79.50	81.05	78.98	79.50	1,973	79.267	0.66%
1996-11-19	0	3.800	3.800	3.900	3.775	3.800	60,000	227,950	3.7992	78.98	78.98	81.05	78.46	78.98	2,887	78.959	0.00%
1996-11-18	0	3.800	3.800	3.900	3.775	3.800	59,000	223,100	3.7814	78.98	78.98	81.05	78.46	78.98	2,839	78.589	0.66%
1996-11-15	0	3.775	3.775	3.800	3.750	3.800	134,000	506,575	3.7804	78.46	78.46	78.98	77.94	78.98	6,448	78.569	0.67%
1996-11-14	0	3.750	3.750	3.800	3.750	3.750	76,100	285,360	3.7498	77.94	77.94	78.98	77.94	77.94	3,662	77.933	0.00%
1996-11-13	0	3.750	3.750	3.800	3.750	3.800	80,000	300,500	3.7563	77.94	77.94	78.98	77.94	78.98	3,849	78.067	0.00%
1996-11-12	0	3.750	3.750	3.800	3.750	3.750	32,020	120,070	3.7498	77.94	77.94	78.98	77.94	77.94	1,541	77.934	0.00%
1996-11-11	0	3.750	3.750	3.800	3.750	3.750	15,160	56,826	3.7484	77.94	77.94	78.98	77.94	77.94	729	77.904	0.00%
1996-11-08	0	3.750	3.750	3.775	3.725	3.750	39,000	146,000	3.7436	77.94	77.94	78.46	77.42	77.94	1,877	77.804	0.00%
1996-11-07	0	3.750	3.750	3.800	3.750	3.750	150,000	562,500	3.7500	77.94	77.94	78.98	77.94	77.94	7,217	77.937	0.00%
1996-11-06	0	3.750	3.750	3.775	3.750	3.750	67,000	251,250	3.7500	77.94	77.94	78.46	77.94	77.94	3,224	77.937	0.00%
1996-11-05	0	3.750	3.750	3.775	3.700	3.750	174,300	650,800	3.7338	77.94	77.94	78.46	76.90	77.94	8,387	77.600	2.04%
1996-11-04	0	3.675	3.675	3.725	3.675	3.725	51,700	192,435	3.7221	76.38	76.38	77.42	76.38	77.42	2,488	77.358	-2.00%
1996-11-01	0	3.750	3.750	3.775	3.700	3.750	353,061	1,322,267	3.7452	77.94	77.94	78.46	76.90	77.94	16,988	77.836	0.00%
1996-10-31	0	3.750	3.750	3.775	3.750	3.775	153,000	575,050	3.7585	77.94	77.94	78.46	77.94	78.46	7,362	78.113	0.00%
1996-10-30	0	3.750	3.750	3.775	3.750	3.750	271,000	1,016,250	3.7500	77.94	77.94	78.46	77.94	77.94	13,039	77.937	0.00%
1996-10-29	0	3.750	3.750	3.775	3.750	3.775	822,000	3,082,750	3.7503	77.94	77.94	78.46	77.94	78.46	39,551	77.943	0.00%
1996-10-28	0	3.750	3.750	3.800	-	-	0	0	-	77.94	77.94	78.98	-	-	0	-	0.00%
1996-10-25	0	3.750	3.750	3.775	3.750	3.750	55,122	206,671	3.7493	77.94	77.94	78.46	77.94	77.94	2,652	77.923	0.00%
1996-10-24	0	3.750	3.750	3.775	3.750	3.775	43,000	161,750	3.7616	77.94	77.94	78.46	77.94	78.46	2,069	78.179	0.67%
1996-10-23	0	3.725	3.725	3.750	3.725	3.750	60,500	225,650	3.7298	77.42	77.42	77.94	77.42	77.94	2,911	77.516	-0.67%
1996-10-22	0	3.750	3.725	3.775	3.700	3.775	223,000	828,375	3.7147	77.94	77.42	78.46	76.90	78.46	10,730	77.203	2.04%
1996-10-18	0	3.675	3.650	3.675	3.700	3.725	75,000	278,500	3.7133	76.38	75.86	76.38	76.90	77.42	3,609	77.175	-1.34%
1996-10-17	0	3.725	3.650	3.725	3.625	3.750	171,000	628,375	3.6747	77.42	75.86	77.42	75.34	77.94	8,228	76.372	3.47%
1996-10-16	0	3.600	3.550	3.600	3.450	3.600	45,745	160,359	3.5055	74.82	73.78	74.82	71.70	74.82	2,201	72.855	3.60%
1996-10-15	0	3.475	3.475	3.600	3.450	3.500	23,400	101,130	4.3218	72.22	72.22	74.82	71.70	72.74	1,126	89.821	0.72%
1996-10-14	0	7.450	7.400	7.450	7.400	7.500	125,000	929,850	7.4388	71.70	71.22	71.70	71.22	72.18	12,988	71.594	0.00%
1996-10-11	0	7.450	7.450	7.500	7.400	7.500	136,000	1,014,250	7.4577	71.70	71.70	72.18	71.22	72.18	14,131	71.776	-0.67%
1996-10-10	0	7.500	7.500	7.550	7.500	7.550	202,080	1,515,072	7.4974	72.18	72.18	72.66	72.18	72.66	20,997	72.158	0.00%
1996-10-09	0	7.500	7.450	7.500	7.400	7.500	133,279	991,963	7.4428	72.18	71.70	72.18	71.22	72.18	13,848	71.632	0.67%
1996-10-08	0	7.450	7.400	7.450	7.350	7.450	132,000	980,750	7.4299	71.70	71.22	71.70	70.74	71.70	13,715	71.509	1.36%
1996-10-07	0	7.350	7.350	7.400	7.350	7.450	113,000	835,700	7.3956	70.74	70.74	71.22	70.74	71.70	11,741	71.178	-2.00%
1996-10-04	0	7.500	7.400	7.500	7.300	7.600	77,000	576,600	7.4883	72.18	71.22	72.18	70.26	73.15	8,000	72.071	-2.60%
1996-10-03	0	7.700	7.600	7.700	7.300	7.700	102,200	766,010	7.4952	74.11	73.15	74.11	70.26	74.11	10,619	72.137	5.48%
1996-10-02	0	7.300	7.300	7.350	7.250	7.300	55,200	402,740	7.2960	70.26	70.26	70.74	69.78	70.26	5,735	70.220	0.69%
1996-10-01	0	7.250	7.250	7.300	7.200	7.250	17,400	125,380	7.2057	69.78	69.78	70.26	69.30	69.78	1,808	69.351	0.00%
1996-09-30	0	7.250	7.250	7.350	7.250	7.250	6,000	43,500	7.2500	69.78	69.78	70.74	69.78	69.78	623	69.777	0.69%
1996-09-27	0	7.200	7.200	-	7.200	7.200	423,745	3,050,741	7.1995	69.30	69.30	-	69.30	69.30	44,028	69.291	0.00%
1996-09-26	0	7.200	7.200	7.250	7.200	7.200	200,000	1,440,000	7.2000	69.30	69.30	69.78	69.30	69.30	20,780	69.296	0.00%
1996-09-25	0	7.200	7.150	7.200	7.150	7.200	33,001	237,407	7.1939	69.30	68.81	69.30	68.81	69.30	3,429	69.237	0.00%
1996-09-24	0	7.200	7.200	7.250	7.200	7.200	85,000	612,000	7.2000	69.30	69.30	69.78	69.30	69.30	8,832	69.296	0.00%
1996-09-23	0	7.200	7.200	7.250	7.200	7.300	32,000	233,400	7.2938	69.30	69.30	69.78	69.30	70.26	3,325	70.198	-0.69%
1996-09-20	0	7.250	7.150	7.250	7.150	7.250	150,400	1,079,860	7.1799	69.78	68.81	69.78	68.81	69.78	15,627	69.103	1.40%
1996-09-19	0	7.150	7.100	7.150	7.100	7.150	257,500	1,840,875	7.1490	68.81	68.33	68.81	68.33	68.81	26,755	68.805	0.00%
1996-09-18	0	7.150	7.100	7.150	7.100	7.150	210,000	1,493,500	7.1119	68.81	68.33	68.81	68.33	68.81	21,820	68.448	0.70%
1996-09-17	0	7.100	7.100	7.150	7.100	7.100	3,000	21,300	7.1000	68.33	68.33	68.81	68.33	68.33	312	68.333	-1.39%
1996-09-16	0	7.200	7.100	7.200	7.200	7.200	40,100	288,670	7.1988	69.30	68.33	69.30	69.30	69.30	4,166	69.284	1.41%
1996-09-13	0	7.100	7.100	7.150	7.100	7.150	39,200	279,860	7.1393	68.33	68.33	68.81	68.33	68.81	4,073	68.711	-0.70%
1996-09-12	0	7.150	7.100	7.150	7.150	7.150	40,000	286,000	7.1500	68.81	68.33	68.81	68.81	68.81	4,156	68.815	0.70%
1996-09-11	0	7.100	7.100	7.150	7.100	7.100	90,200	640,340	7.0991	68.33	68.33	68.81	68.33	68.33	9,372	68.325	0.00%
1996-09-10	0	7.100	7.050	7.150	7.100	7.150	105,000	746,500	7.1095	68.33	67.85	68.81	68.33	68.81	10,910	68.425	0.00%
1996-09-09	0	7.100	7.100	7.150	7.100	7.200	90,300	647,455	7.1700	68.33	68.33	68.81	68.33	69.30	9,382	69.008	-0.70%
1996-09-06	0	7.150	7.150	7.200	7.150	7.200	89,300	641,870	7.1878	68.81	68.81	69.30	68.81	69.30	9,278	69.178	-0.69%
1996-09-05	0	7.200	7.150	7.250	7.100	7.500	385,500	2,790,425	7.2385	69.30	68.81	69.78	68.33	72.18	40,054	69.666	2.86%
1996-09-04	0	7.000	7.000	7.050	6.950	7.000	39,000	271,650	6.9654	67.37	67.37	67.85	66.89	67.37	4,052	67.038	0.72%
1996-09-03	0	6.950	6.950	7.050	6.950	6.950	10,000	69,500	6.9500	66.89	66.89	67.85	66.89	66.89	1,039	66.890	0.72%
1996-09-02	0	6.900	6.850	7.000	-	-	0	0	-	66.41	65.93	67.37	-	-	0	-	0.00%
1996-08-30	0	6.900	6.900	7.050	-	-	60	390	6.5000	66.41	66.41	67.85	-	-	6	62.559	0.00%
1996-08-29	0	6.900	6.900	7.050	6.900	7.000	8,200	57,160	6.9707	66.41	66.41	67.85	66.41	67.37	852	67.089	-1.43%
1996-08-28	0	7.000	6.900	7.000	6.900	7.000	21,440	148,804	6.9405	67.37	66.41	67.37	66.41	67.37	2,228	66.798	1.45%
1996-08-27	0	6.900	6.900	7.000	6.900	6.900	7,000	48,300	6.9000	66.41	66.41	67.37	66.41	66.41	727	66.408	0.00%
1996-08-23	0	6.900	6.850	7.000	-	-	0	0	-	66.41	65.93	67.37	-	-	0	-	0.00%
1996-08-22	0	6.900	6.900	7.000	-	-	0	0	-	66.41	66.41	67.37	-	-	0	-	0.00%
1996-08-21	0	6.900	6.850	7.000	-	-	100	650	6.5000	66.41	65.93	67.37	-	-	10	62.559	0.00%
1996-08-20	0	6.900	6.850	6.900	6.900	6.900	35,000	241,500	6.9000	66.41	65.93	66.41	66.41	66.41	3,637	66.408	0.00%
1996-08-19	0	6.900	6.900	6.950	6.900	6.900	10,000	69,000	6.9000	66.41	66.41	66.89	66.41	66.41	1,039	66.408	-0.72%
1996-08-16	0	6.950	6.900	7.050	6.950	6.950	10,300	71,420	6.9340	66.89	66.41	67.85	66.89	66.89	1,070	66.736	0.72%
1996-08-15	0	6.900	6.900	6.950	6.900	6.900	20,000	138,000	6.9000	66.41	66.41	66.89	66.41	66.41	2,078	66.408	0.00%
1996-08-14	0	6.900	6.900	6.950	6.900	6.900	10,220	70,474	6.8957	66.41	66.41	66.89	66.41	66.41	1,062	66.367	0.00%
1996-08-13	0	6.900	6.900	7.000	6.900	6.900	1,081	7,435	6.8779	66.41	66.41	67.37	66.41	66.41	112	66.196	-0.72%
1996-08-12	0	6.950	6.900	7.000	-	-	0	0	-	66.89	66.41	67.37	-	-	0	-	0.00%
1996-08-09	0	6.950	6.900	7.000	6.900	7.000	31,220	217,352	6.9619	66.89	66.41	67.37	66.41	67.37	3,244	67.005	-0.71%
1996-08-08	0	7.000	7.150	7.200	6.900	7.200	26,200	184,040	7.0244	67.37	68.81	69.30	66.41	69.30	2,722	67.606	0.00%
1996-08-07	0	7.000	6.950	7.000	6.900	7.000	11,800	82,130	6.9602	67.37	66.89	67.37	66.41	67.37	1,226	66.988	1.45%
1996-08-06	0	6.900	6.900	7.000	6.900	6.900	5,000	34,500	6.9000	66.41	66.41	67.37	66.41	66.41	520	66.408	0.00%
1996-08-05	0	6.900	6.900	7.000	6.900	6.950	2,000	13,850	6.9250	66.41	66.41	67.37	66.41	66.89	208	66.649	-0.72%
1996-08-02	0	6.950	6.900	7.000	6.900	6.950	13,000	90,250	6.9423	66.89	66.41	67.37	66.41	66.89	1,351	66.816	0.00%
1996-08-01	0	6.950	6.900	7.000	6.950	6.950	35,000	243,250	6.9500	66.89	66.41	67.37	66.89	66.89	3,637	66.890	0.00%
1996-07-31	0	6.950	6.900	6.950	6.850	6.950	27,000	185,700	6.8778	66.89	66.41	66.89	65.93	66.89	2,805	66.195	0.00%
1996-07-30	0	6.950	6.950	7.000	6.900	7.000	40,100	278,640	6.9486	66.89	66.89	67.37	66.41	67.37	4,166	66.877	-0.71%
1996-07-29	0	7.000	7.000	7.100	6.800	7.000	19,620	135,005	6.8810	67.37	67.37	68.33	65.45	67.37	2,039	66.226	2.19%
1996-07-26	0	6.850	6.800	6.900	-	-	0	0	-	65.93	65.45	66.41	-	-	0	-	0.00%
1996-07-25	0	6.850	6.850	6.900	6.850	6.900	33,000	227,550	6.8955	65.93	65.93	66.41	65.93	66.41	3,429	66.365	0.74%
1996-07-24	0	6.800	6.750	6.900	-	-	0	0	-	65.45	64.96	66.41	-	-	0	-	0.00%
1996-07-23	0	6.800	6.750	6.900	6.800	6.800	14,000	95,200	6.8000	65.45	64.96	66.41	65.45	65.45	1,455	65.446	0.00%
1996-07-22	0	6.800	6.800	6.900	6.800	6.800	10,300	69,950	6.7913	65.45	65.45	66.41	65.45	65.45	1,070	65.362	0.00%
1996-07-19	0	6.800	6.800	6.900	6.800	6.800	20,600	139,900	6.7913	65.45	65.45	66.41	65.45	65.45	2,140	65.362	0.00%
1996-07-18	0	6.800	6.800	6.900	6.800	6.900	20,400	139,140	6.8206	65.45	65.45	66.41	65.45	66.41	2,120	65.644	-1.45%
1996-07-17	0	6.900	6.800	6.900	6.800	6.900	25,240	171,972	6.8135	66.41	65.45	66.41	65.45	66.41	2,622	65.576	3.76%
1996-07-16	0	6.650	6.650	-	6.650	6.750	190,000	1,266,500	6.6658	64.00	64.00	-	64.00	64.96	19,741	64.154	-2.21%
1996-07-15	0	6.800	6.800	7.000	6.800	6.800	41,400	281,440	6.7981	65.45	65.45	67.37	65.45	65.45	4,302	65.427	0.00%
1996-07-12	0	6.800	6.800	7.000	6.800	6.800	20,300	137,890	6.7926	65.45	65.45	67.37	65.45	65.45	2,109	65.375	0.74%
1996-07-11	0	6.750	6.750	6.800	6.750	6.750	6,000	40,500	6.7500	64.96	64.96	65.45	64.96	64.96	623	64.965	1.50%
1996-07-10	0	6.650	6.650	6.750	6.650	6.650	22,965	152,283	6.6311	64.00	64.00	64.96	64.00	64.00	2,386	63.820	0.00%
1996-07-09	0	6.650	6.650	6.750	-	-	0	0	-	64.00	64.00	64.96	-	-	0	-	0.00%
1996-07-08	0	6.650	6.650	6.750	-	-	0	0	-	64.00	64.00	64.96	-	-	0	-	0.00%
1996-07-05	0	6.650	6.650	6.750	6.650	6.700	50,000	333,050	6.6610	64.00	64.00	64.96	64.00	64.48	5,195	64.108	0.00%
1996-07-04	0	6.650	6.650	6.750	6.650	6.650	4,000	26,600	6.6500	64.00	64.00	64.96	64.00	64.00	416	64.002	0.00%
1996-07-03	0	6.650	6.650	6.750	6.650	6.650	7,700	51,135	6.6409	64.00	64.00	64.96	64.00	64.00	800	63.915	0.00%
1996-07-02	0	6.650	6.650	6.750	6.600	6.600	1,700	11,080	6.5176	64.00	64.00	64.96	63.52	63.52	177	62.729	-0.75%
1996-07-01	0	6.700	6.600	6.800	6.650	6.700	10,000	66,950	6.6950	64.48	63.52	65.45	64.00	64.48	1,039	64.435	0.75%
1996-06-28	0	6.650	6.650	6.700	6.650	6.650	100,000	665,000	6.6500	64.00	64.00	64.48	64.00	64.00	10,390	64.002	0.00%
1996-06-27	0	6.650	6.650	6.750	6.650	6.650	40,253	267,307	6.6407	64.00	64.00	64.96	64.00	64.00	4,182	63.913	-0.75%
1996-06-26	0	6.700	6.700	6.750	6.600	6.650	74,000	490,900	6.6338	64.48	64.48	64.96	63.52	64.00	7,689	63.846	0.75%
1996-06-25	0	6.650	6.650	6.700	6.650	6.650	106,481	707,926	6.6484	64.00	64.00	64.48	64.00	64.00	11,064	63.987	-0.75%
1996-06-24	0	6.700	6.650	6.800	6.700	6.700	40,600	271,780	6.6941	64.48	64.00	65.45	64.48	64.48	4,218	64.427	0.75%
1996-06-21	0	6.650	6.650	6.700	6.650	6.650	35,600	236,560	6.6449	64.00	64.00	64.48	64.00	64.00	3,699	63.954	-0.75%
1996-06-19	0	6.700	6.650	6.800	6.700	6.700	15,000	100,500	6.7000	64.48	64.00	65.45	64.48	64.48	1,559	64.484	0.75%
1996-06-18	0	6.650	6.650	6.700	6.650	6.650	8,000	53,200	6.6500	64.00	64.00	64.48	64.00	64.00	831	64.002	-1.48%
1996-06-14	0	6.750	6.700	6.750	6.700	6.750	63,000	425,100	6.7476	64.96	64.48	64.96	64.48	64.96	6,546	64.942	1.50%
1996-06-13	0	6.650	6.650	6.700	6.600	6.650	80,100	531,380	6.6340	64.00	64.00	64.48	63.52	64.00	8,323	63.848	-2.21%
1996-06-12	0	6.800	6.700	6.800	6.650	6.800	12,000	81,350	6.7792	65.45	64.48	65.45	64.00	65.45	1,247	65.246	2.26%
1996-06-11	0	6.650	6.650	6.800	6.600	6.650	8,000	53,050	6.6313	64.00	64.00	65.45	63.52	64.00	831	63.822	0.76%
1996-06-10	0	6.600	6.600	6.800	6.600	6.600	4,000	26,400	6.6000	63.52	63.52	65.45	63.52	63.52	416	63.521	-1.49%
1996-06-07	0	6.700	6.700	6.800	6.700	6.750	12,374	82,994	6.7071	64.48	64.48	65.45	64.48	64.96	1,286	64.552	1.52%
1996-06-06	0	6.600	6.600	6.800	6.500	6.500	5,000	32,500	6.5000	63.52	63.52	65.45	62.56	62.56	520	62.559	1.54%
1996-06-05	0	6.500	6.500	6.550	6.500	6.600	64,685	421,979	6.5236	62.56	62.56	63.04	62.56	63.52	6,721	62.786	0.00%
1996-06-04	0	6.500	6.500	-	-	-	0	0	-	62.56	62.56	-	-	-	0	-	0.78%
1996-06-03	0	6.450	6.450	-	6.400	6.600	284,500	1,874,700	6.5895	62.08	62.08	-	61.60	63.52	29,560	63.420	-4.44%
1996-05-31	0	6.750	6.700	6.800	6.700	6.750	19,000	127,850	6.7289	64.96	64.48	65.45	64.48	64.96	1,974	64.762	-0.74%
1996-05-30	0	6.800	6.750	7.000	6.700	6.800	42,581	288,197	6.7682	65.45	64.96	67.37	64.48	65.45	4,424	65.140	0.00%
1996-05-29	0	6.800	6.700	6.900	6.800	6.800	2,204	14,906	6.7632	65.45	64.48	66.41	65.45	65.45	229	65.091	0.00%
1996-05-28	0	6.800	6.750	6.900	6.750	6.800	21,122	143,087	6.7743	65.45	64.96	66.41	64.96	65.45	2,195	65.199	0.74%
1996-05-27	0	6.750	6.700	6.750	6.750	6.750	11,000	74,250	6.7500	64.96	64.48	64.96	64.96	64.96	1,143	64.965	0.75%
1996-05-24	0	6.700	6.700	6.750	6.700	6.700	29,001	193,979	6.6887	64.48	64.48	64.96	64.48	64.48	3,013	64.375	0.75%
1996-05-23	0	6.650	6.650	-	6.650	6.650	2,000	13,300	6.6500	64.00	64.00	-	64.00	64.00	208	64.002	0.00%
1996-05-22	0	6.650	6.650	6.700	6.650	6.650	1,000	6,650	6.6500	64.00	64.00	64.48	64.00	64.00	104	64.002	-0.75%
1996-05-21	0	6.700	6.700	6.750	6.650	6.700	8,853	59,009	6.6654	64.48	64.48	64.96	64.00	64.48	920	64.151	0.75%
1996-05-20	0	6.650	6.650	6.750	6.650	6.650	11,000	73,150	6.6500	64.00	64.00	64.96	64.00	64.00	1,143	64.002	0.00%
1996-05-17	0	6.650	6.600	6.700	6.600	6.700	46,000	306,850	6.6707	64.00	63.52	64.48	63.52	64.48	4,780	64.201	-0.75%
1996-05-16	0	6.700	6.600	6.700	6.700	6.700	30,680	205,284	6.6911	64.48	63.52	64.48	64.48	64.48	3,188	64.398	0.00%
1996-05-15	0	6.700	6.700	6.800	6.650	6.700	15,000	99,900	6.6600	64.48	64.48	65.45	64.00	64.48	1,559	64.099	0.75%
1996-05-14	0	6.650	6.650	6.700	6.600	6.650	5,000	33,150	6.6300	64.00	64.00	64.48	63.52	64.00	520	63.810	0.76%
1996-05-13	0	6.600	6.600	-	6.600	6.600	10,000	66,000	6.6000	63.52	63.52	-	63.52	63.52	1,039	63.521	0.00%
1996-05-10	0	6.600	6.600	-	6.500	6.600	16,858	110,523	6.5561	63.52	63.52	-	62.56	63.52	1,752	63.099	0.00%
1996-05-09	0	6.600	6.600	6.750	6.600	6.600	4,000	26,400	6.6000	63.52	63.52	64.96	63.52	63.52	416	63.521	0.00%
1996-05-08	0	6.600	6.600	6.800	6.600	6.600	71,000	468,600	6.6000	63.52	63.52	65.45	63.52	63.52	7,377	63.521	0.00%
1996-05-07	0	6.600	6.600	6.700	6.600	6.600	16,300	107,520	6.5963	63.52	63.52	64.48	63.52	63.52	1,694	63.486	-0.75%
1996-05-06	0	6.650	6.650	6.750	6.650	6.650	7,200	47,820	6.6417	64.00	64.00	64.96	64.00	64.00	748	63.922	0.76%
1996-05-03	0	6.600	6.600	6.700	6.600	6.600	30,100	198,630	6.5990	63.52	63.52	64.48	63.52	63.52	3,127	63.512	0.00%
1996-05-02	0	6.600	6.600	-	6.600	6.600	14,880	97,963	6.5835	63.52	63.52	-	63.52	63.52	1,546	63.363	0.00%
1996-05-01	0	6.600	6.600	6.700	6.600	6.600	10,000	66,000	6.6000	63.52	63.52	64.48	63.52	63.52	1,039	63.521	-1.49%
1996-04-30	0	6.700	6.600	6.700	6.600	6.700	12,000	79,400	6.6167	64.48	63.52	64.48	63.52	64.48	1,247	63.682	1.52%
1996-04-29	0	6.600	6.550	6.750	6.600	6.600	10,000	66,000	6.6000	63.52	63.04	64.96	63.52	63.52	1,039	63.521	0.76%
1996-04-26	0	6.550	6.550	6.700	6.550	6.550	2,000	13,100	6.5500	63.04	63.04	64.48	63.04	63.04	208	63.040	-3.68%
1996-04-25	0	6.800	6.500	-	6.550	6.800	26,000	170,550	6.5596	65.45	62.56	-	63.04	65.45	2,701	63.132	0.00%
1996-04-24	0	6.800	6.550	6.800	6.550	6.800	5,000	33,000	6.6000	65.45	63.04	65.45	63.04	65.45	520	63.521	3.03%
1996-04-23	0	6.600	6.550	-	6.500	6.600	9,000	58,800	6.5333	63.52	63.04	-	62.56	63.52	935	62.880	0.76%
1996-04-22	0	6.550	6.550	6.600	-	-	326	2,070	6.3497	63.04	63.04	63.52	-	-	34	61.112	0.00%
1996-04-19	0	6.550	6.550	6.600	-	-	0	0	-	63.04	63.04	63.52	-	-	0	-	0.00%
1996-04-18	0	6.550	6.550	6.600	6.550	6.600	4,360	28,542	6.5463	63.04	63.04	63.52	63.04	63.52	453	63.005	0.00%
1996-04-17	0	6.550	6.550	6.600	6.550	6.550	7,000	45,850	6.5500	63.04	63.04	63.52	63.04	63.04	727	63.040	0.00%
1996-04-16	0	6.550	6.550	6.800	6.550	6.550	5,326	34,788	6.5317	63.04	63.04	65.45	63.04	63.04	553	62.864	-3.68%
1996-04-15	0	6.800	6.700	6.800	6.500	6.800	65,800	431,100	6.5517	65.45	64.48	65.45	62.56	65.45	6,837	63.056	0.00%
1996-04-12	0	6.800	6.500	6.800	-	-	0	0	-	65.45	62.56	65.45	-	-	0	-	0.00%
1996-04-11	0	6.800	6.500	6.800	6.800	6.800	1,000	6,800	6.8000	65.45	62.56	65.45	65.45	65.45	104	65.446	3.03%
1996-04-10	0	6.600	6.600	6.800	6.600	6.600	7,000	46,200	6.6000	63.52	63.52	65.45	63.52	63.52	727	63.521	0.00%
1996-04-09	0	6.600	6.550	6.600	6.600	6.600	7,200	47,440	6.5889	63.52	63.04	63.52	63.52	63.52	748	63.414	-0.75%
1996-04-03	0	6.650	6.650	6.700	6.500	6.650	23,900	155,880	6.5222	64.00	64.00	64.48	62.56	64.00	2,483	62.772	3.10%
1996-04-02	0	6.450	6.450	6.650	6.450	6.450	3,057	19,698	6.4436	62.08	62.08	64.00	62.08	62.08	318	62.016	-3.73%
1996-04-01	0	6.700	-	6.700	-	-	0	0	-	64.48	-	64.48	-	-	0	-	0.00%
1996-03-29	0	6.700	-	6.700	-	-	920	5,888	6.4000	64.48	-	64.48	-	-	96	61.596	0.00%
1996-03-28	0	6.700	6.650	6.800	6.450	6.700	32,000	206,900	6.4656	64.48	64.00	65.45	62.08	64.48	3,325	62.228	3.08%
1996-03-27	0	6.500	6.450	6.500	6.500	6.500	11,000	72,000	6.5455	62.56	62.08	62.56	62.56	62.56	1,143	62.996	-0.76%
1996-03-26	0	6.550	6.550	6.750	6.450	6.550	10,937	70,763	6.4701	63.04	63.04	64.96	62.08	63.04	1,136	62.271	1.55%
1996-03-25	0	6.450	6.450	6.500	6.400	6.450	17,780	114,094	6.4170	62.08	62.08	62.56	61.60	62.08	1,847	61.760	-0.77%
1996-03-22	0	6.500	6.450	6.500	6.400	6.500	26,800	172,140	6.4231	62.56	62.08	62.56	61.60	62.56	2,785	61.819	0.00%
1996-03-21	0	6.500	6.500	6.600	6.450	6.500	33,200	214,740	6.4681	62.56	62.56	63.52	62.08	62.56	3,450	62.251	-1.52%
1996-03-20	0	6.600	6.600	-	6.400	6.600	59,800	388,580	6.4980	63.52	63.52	-	61.60	63.52	6,213	62.539	3.12%
1996-03-19	0	6.400	6.400	6.500	6.400	6.400	2,700	17,070	6.3222	61.60	61.60	62.56	61.60	61.60	281	60.848	0.00%
1996-03-18	0	6.400	6.400	6.500	6.400	6.400	6,000	38,400	6.4000	61.60	61.60	62.56	61.60	61.60	623	61.596	-1.54%
1996-03-15	0	6.500	6.500	6.600	6.250	6.500	66,080	426,926	6.4607	62.56	62.56	63.52	60.15	62.56	6,866	62.181	3.17%
1996-03-14	0	6.300	6.250	6.300	6.150	6.300	89,200	557,590	6.2510	60.63	60.15	60.63	59.19	60.63	9,268	60.162	2.44%
1996-03-13	0	6.150	6.000	6.250	-	-	300	1,710	5.7000	59.19	57.75	60.15	-	-	31	54.859	0.00%
1996-03-12	0	6.150	6.150	-	5.900	6.100	69,000	413,200	5.9884	59.19	59.19	-	56.78	58.71	7,169	57.635	4.24%
1996-03-11	0	5.900	5.900	6.000	5.800	6.000	255,000	1,498,900	5.8780	56.78	56.78	57.75	55.82	57.75	26,495	56.573	-3.28%
1996-03-08	0	6.100	6.100	6.150	6.100	6.100	2,500	15,100	6.0400	58.71	58.71	59.19	58.71	58.71	260	58.131	0.00%
1996-03-07	0	6.100	6.050	6.150	-	-	0	0	-	58.71	58.23	59.19	-	-	0	-	0.00%
1996-03-06	0	6.100	6.100	6.150	6.050	6.100	149,000	908,800	6.0993	58.71	58.71	59.19	58.23	58.71	15,481	58.702	0.00%
1996-03-05	0	6.100	6.100	6.150	6.000	6.000	2,160	12,928	5.9852	58.71	58.71	59.19	57.75	57.75	224	57.604	0.83%
1996-03-04	0	6.050	6.050	6.200	6.050	6.050	7,000	42,350	6.0500	58.23	58.23	59.67	58.23	58.23	727	58.228	0.00%
1996-03-01	0	6.050	6.050	6.200	6.000	6.200	8,000	49,000	6.1250	58.23	58.23	59.67	57.75	59.67	831	58.950	-1.63%
1996-02-29	0	6.150	6.000	6.200	-	-	0	0	-	59.19	57.75	59.67	-	-	0	-	0.00%
1996-02-28	0	6.600	6.550	6.600	6.600	6.600	41,000	270,125	6.5884	59.19	58.74	59.19	59.19	59.19	4,572	59.086	0.76%
1996-02-27	0	6.550	6.550	6.600	6.500	6.550	15,600	101,930	6.5340	58.74	58.74	59.19	58.29	58.74	1,739	58.598	-0.76%
1996-02-26	0	6.600	6.500	6.600	6.600	6.600	10,880	71,476	6.5695	59.19	58.29	59.19	59.19	59.19	1,213	58.917	0.00%
1996-02-23	0	6.600	6.600	6.700	6.550	6.600	13,000	85,450	6.5731	59.19	59.19	60.09	58.74	59.19	1,450	58.949	0.76%
1996-02-22	0	6.550	6.550	6.600	6.500	6.550	49,000	320,850	6.5480	58.74	58.74	59.19	58.29	58.74	5,464	58.723	0.00%
1996-02-16	0	6.550	6.550	6.600	6.500	6.550	50,500	328,900	6.5129	58.74	58.74	59.19	58.29	58.74	5,631	58.409	0.77%
1996-02-15	0	6.500	6.500	6.550	6.500	6.500	110,000	715,000	6.5000	58.29	58.29	58.74	58.29	58.29	12,266	58.293	0.00%
1996-02-14	0	6.500	6.450	6.550	6.450	6.500	30,000	194,600	6.4867	58.29	57.84	58.74	57.84	58.29	3,345	58.174	0.78%
1996-02-13	0	6.450	6.400	6.500	-	-	0	0	-	57.84	57.40	58.29	-	-	0	-	0.00%
1996-02-12	0	6.450	6.450	6.500	6.450	6.450	9,000	58,050	6.4500	57.84	57.84	58.29	57.84	57.84	1,004	57.845	0.00%
1996-02-09	0	6.450	6.450	6.550	6.450	6.500	19,337	125,043	6.4665	57.84	57.84	58.74	57.84	58.29	2,156	57.993	-0.77%
1996-02-08	0	6.500	6.500	6.600	6.500	6.550	68,408	445,009	6.5052	58.29	58.29	59.19	58.29	58.74	7,628	58.340	-0.76%
1996-02-07	0	6.550	6.550	6.600	6.500	6.550	19,000	123,650	6.5079	58.74	58.74	59.19	58.29	58.74	2,119	58.364	0.77%
1996-02-06	0	6.500	6.500	6.600	6.500	6.600	261,100	1,723,120	6.5995	58.29	58.29	59.19	58.29	59.19	29,114	59.185	-1.52%
1996-02-05	0	6.600	6.550	6.600	6.450	6.600	116,200	757,170	6.5161	59.19	58.74	59.19	57.84	59.19	12,957	58.438	2.33%
1996-02-02	0	6.450	6.450	6.600	6.300	6.450	46,484	296,352	6.3754	57.84	57.84	59.19	56.50	57.84	5,183	57.176	0.78%
1996-02-01	0	6.400	6.400	6.500	6.350	6.400	36,600	233,765	6.3870	57.40	57.40	58.29	56.95	57.40	4,081	57.280	-1.54%
1996-01-31	0	6.500	6.500	6.600	6.350	6.500	76,500	489,400	6.3974	58.29	58.29	59.19	56.95	58.29	8,530	57.373	2.36%
1996-01-30	0	6.350	6.350	6.400	6.350	6.400	129,267	822,879	6.3657	56.95	56.95	57.40	56.95	57.40	14,414	57.089	-1.55%
1996-01-29	0	6.450	6.350	6.450	6.150	6.450	337,000	2,134,300	6.3332	57.84	56.95	57.84	55.15	57.84	37,577	56.798	4.03%
1996-01-26	0	6.200	6.200	6.250	6.150	6.200	115,400	715,050	6.1963	55.60	55.60	56.05	55.15	55.60	12,868	55.569	0.00%
1996-01-25	0	6.200	6.200	6.250	6.200	6.250	95,240	594,378	6.2408	55.60	55.60	56.05	55.60	56.05	10,620	55.969	0.00%
1996-01-24	0	6.200	6.200	6.250	6.200	6.250	105,444	658,575	6.2457	55.60	55.60	56.05	55.60	56.05	11,758	56.013	0.00%
1996-01-23	0	6.200	6.200	6.250	6.200	6.250	132,300	825,170	6.2371	55.60	55.60	56.05	55.60	56.05	14,752	55.936	-0.80%
1996-01-22	0	6.250	6.200	6.300	6.200	6.250	42,250	262,463	6.2121	56.05	55.60	56.50	55.60	56.05	4,711	55.712	0.00%
1996-01-19	0	6.250	6.250	6.300	6.150	6.250	500,890	3,107,861	6.2047	56.05	56.05	56.50	55.15	56.05	55,852	55.645	0.81%
1996-01-18	0	6.200	6.200	6.250	6.000	6.200	150,722	909,024	6.0311	55.60	55.60	56.05	53.81	55.60	16,806	54.088	5.08%
1996-01-17	0	5.900	5.900	5.950	5.900	5.900	79,260	467,543	5.8989	52.91	52.91	53.36	52.91	52.91	8,838	52.902	0.85%
1996-01-16	0	5.850	5.850	6.000	5.850	5.850	50,140	293,256	5.8487	52.46	52.46	53.81	52.46	52.46	5,591	52.453	-0.85%
1996-01-15	0	5.900	5.850	-	5.800	5.900	68,620	401,510	5.8512	52.91	52.46	-	52.02	52.91	7,651	52.475	1.72%
1996-01-12	0	5.800	5.800	5.900	5.800	5.950	18,460	109,180	5.9144	52.02	52.02	52.91	52.02	53.36	2,058	53.042	0.00%
1996-01-11	0	5.800	5.800	5.900	5.800	5.800	76,000	440,750	5.7993	52.02	52.02	52.91	52.02	52.02	8,474	52.010	0.00%
1996-01-10	0	5.800	5.800	5.850	5.800	5.800	60,000	348,000	5.8000	52.02	52.02	52.46	52.02	52.02	6,690	52.016	0.87%
1996-01-09	0	5.750	5.750	5.800	5.700	5.750	80,655	463,409	5.7456	51.57	51.57	52.02	51.12	51.57	8,993	51.527	0.88%
1996-01-08	0	5.700	5.700	5.800	5.700	5.700	618,040	3,540,916	5.7293	51.12	51.12	52.02	51.12	51.12	68,915	51.381	0.00%
1996-01-05	0	5.700	5.650	5.700	5.700	5.750	320,500	1,827,875	5.7032	51.12	50.67	51.12	51.12	51.57	35,737	51.147	0.00%
1996-01-04	0	5.700	5.700	5.750	5.700	5.750	46,200	264,140	5.7173	51.12	51.12	51.57	51.12	51.57	5,152	51.274	-0.87%
1996-01-03	0	5.750	5.750	5.800	5.650	5.750	65,000	371,750	5.7192	51.57	51.57	52.02	50.67	51.57	7,248	51.291	-0.86%
1996-01-02	0	5.800	5.800	-	5.600	5.650	118,000	662,800	5.6169	52.02	52.02	-	50.22	50.67	13,158	50.374	4.50%
1995-12-29	0	5.550	5.550	5.600	5.550	5.600	398,000	2,228,450	5.5991	49.77	49.77	50.22	49.77	50.22	44,379	50.214	0.91%
1995-12-28	0	5.500	5.500	5.650	5.500	5.500	12,000	66,000	5.5000	49.33	49.33	50.67	49.33	49.33	1,338	49.325	0.00%
1995-12-27	0	5.500	5.500	5.600	5.500	5.500	113,200	622,540	5.4995	49.33	49.33	50.22	49.33	49.33	12,622	49.320	0.00%
1995-12-22	0	5.500	5.450	5.600	5.450	5.500	522,200	2,871,930	5.4997	49.33	48.88	50.22	48.88	49.33	58,228	49.322	0.92%
1995-12-21	0	5.450	5.450	5.550	5.450	5.450	8,000	43,600	5.4500	48.88	48.88	49.77	48.88	48.88	892	48.877	-0.91%
1995-12-20	0	5.500	5.450	5.500	5.500	5.500	23,500	129,100	5.4936	49.33	48.88	49.33	49.33	49.33	2,620	49.268	0.00%
1995-12-19	0	5.500	5.450	5.500	5.450	5.500	13,100	71,850	5.4847	49.33	48.88	49.33	48.88	49.33	1,461	49.188	0.00%
1995-12-18	0	5.500	5.450	5.600	5.500	5.500	251,500	1,383,100	5.4994	49.33	48.88	50.22	49.33	49.33	28,044	49.320	0.00%
1995-12-15	0	5.500	5.450	5.600	5.500	5.500	50,080	275,416	5.4995	49.33	48.88	50.22	49.33	49.33	5,584	49.321	0.00%
1995-12-14	0	5.500	5.500	5.600	5.500	5.500	10,000	55,000	5.5000	49.33	49.33	50.22	49.33	49.33	1,115	49.325	-1.79%
1995-12-13	0	5.600	5.500	5.600	5.600	5.600	10,000	56,000	5.6000	50.22	49.33	50.22	50.22	50.22	1,115	50.222	1.82%
1995-12-12	0	5.500	5.500	5.600	5.400	5.500	4,000	21,700	5.4250	49.33	49.33	50.22	48.43	49.33	446	48.653	0.00%
1995-12-11	0	5.500	5.400	5.700	-	-	0	0	-	49.33	48.43	51.12	-	-	0	-	0.00%
1995-12-08	0	5.500	5.500	5.600	5.500	5.500	7,200	39,540	5.4917	49.33	49.33	50.22	49.33	49.33	803	49.250	0.00%
1995-12-07	0	5.500	5.400	5.750	5.500	5.500	21,000	115,500	5.5000	49.33	48.43	51.57	49.33	49.33	2,342	49.325	-1.79%
1995-12-06	0	5.600	5.600	5.700	5.600	5.600	12,000	67,200	5.6000	50.22	50.22	51.12	50.22	50.22	1,338	50.222	-1.75%
1995-12-05	0	5.700	5.500	5.700	5.550	5.700	39,160	220,348	5.6269	51.12	49.33	51.12	49.77	51.12	4,367	50.463	-0.87%
1995-12-04	0	5.750	5.650	5.750	-	-	0	0	-	51.57	50.67	51.57	-	-	0	-	-1.71%
1995-12-01	0	5.850	5.550	5.850	5.750	5.850	21,040	122,958	5.8440	52.46	49.77	52.46	51.57	52.46	2,346	52.410	1.74%
1995-11-30	0	5.750	5.550	5.750	5.600	5.750	2,024,733	10,938,278	5.4023	51.57	49.77	51.57	50.22	51.57	225,768	48.449	-0.86%
1995-11-29	0	5.800	5.700	5.800	5.550	5.800	25,000	143,500	5.7400	52.02	51.12	52.02	49.77	52.02	2,788	51.478	1.75%
1995-11-28	0	5.700	5.500	5.800	5.500	5.700	26,164	147,069	5.6210	51.12	49.33	52.02	49.33	51.12	2,917	50.411	0.88%
1995-11-27	0	5.650	5.500	5.750	5.600	5.650	20,000	112,500	5.6250	50.67	49.33	51.57	50.22	50.67	2,230	50.446	0.89%
1995-11-24	0	5.600	5.550	5.600	-	-	0	0	-	50.22	49.77	50.22	-	-	0	-	0.00%
1995-11-23	0	5.600	5.500	5.600	-	-	200	1,060	5.3000	50.22	49.33	50.22	-	-	22	47.532	-0.88%
1995-11-22	0	5.650	5.550	5.650	5.650	5.650	4,000	22,600	5.6500	50.67	49.77	50.67	50.67	50.67	446	50.670	0.00%
1995-11-21	0	5.650	5.450	5.650	5.650	5.650	1,000	5,650	5.6500	50.67	48.88	50.67	50.67	50.67	112	50.670	2.73%
1995-11-20	0	5.500	5.500	-	5.450	5.500	8,381	45,747	5.4584	49.33	49.33	-	48.88	49.33	935	48.952	0.92%
1995-11-17	0	5.450	5.450	-	5.450	5.500	19,000	104,200	5.4842	48.88	48.88	-	48.88	49.33	2,119	49.184	-1.80%
1995-11-16	0	5.550	5.450	5.550	5.450	5.550	21,000	114,850	5.4690	49.77	48.88	49.77	48.88	49.77	2,342	49.048	-0.89%
1995-11-15	0	5.600	5.450	5.600	5.450	5.600	7,000	38,450	5.4929	50.22	48.88	50.22	48.88	50.22	781	49.261	0.00%
1995-11-14	0	5.600	5.450	5.600	5.600	5.600	7,000	39,200	5.6000	50.22	48.88	50.22	50.22	50.22	781	50.222	0.00%
1995-11-13	0	5.600	5.500	5.600	5.450	5.600	215,004	1,182,221	5.4986	50.22	49.33	50.22	48.88	50.22	23,974	49.313	1.82%
1995-11-10	0	5.500	5.500	5.700	5.400	5.500	4,800	25,700	5.3542	49.33	49.33	51.12	48.43	49.33	535	48.017	0.00%
1995-11-09	0	5.500	5.450	5.500	5.450	5.500	47,000	258,150	5.4926	49.33	48.88	49.33	48.88	49.33	5,241	49.258	1.85%
1995-11-08	0	5.400	5.400	5.500	5.400	5.400	1,000	5,400	5.4000	48.43	48.43	49.33	48.43	48.43	112	48.428	-1.82%
1995-11-07	0	5.500	5.450	5.500	5.500	5.500	30,000	165,000	5.5000	49.33	48.88	49.33	49.33	49.33	3,345	49.325	-1.79%
1995-11-06	0	5.600	5.500	5.600	5.650	5.650	10,300	58,105	5.6413	50.22	49.33	50.22	50.67	50.67	1,149	50.592	-5.08%
1995-11-03	0	5.900	5.400	-	5.400	5.900	23,000	125,550	5.4587	52.91	48.43	-	48.43	52.91	2,565	48.955	8.26%
1995-11-02	0	5.450	5.450	5.500	5.450	5.500	14,000	76,900	5.4929	48.88	48.88	49.33	48.88	49.33	1,561	49.261	-0.91%
1995-10-31	0	5.500	5.450	5.500	5.500	5.500	200,000	1,100,000	5.5000	49.33	48.88	49.33	49.33	49.33	22,301	49.325	0.00%
1995-10-30	0	5.500	5.400	5.500	5.500	5.500	10,000	55,000	5.5000	49.33	48.43	49.33	49.33	49.33	1,115	49.325	0.00%
1995-10-27	0	5.500	5.450	5.500	5.400	5.500	81,000	445,400	5.4988	49.33	48.88	49.33	48.43	49.33	9,032	49.314	0.92%
1995-10-26	0	5.450	5.450	5.500	5.450	5.500	14,600	79,890	5.4719	48.88	48.88	49.33	48.88	49.33	1,628	49.073	-0.91%
1995-10-25	0	5.500	5.500	5.550	5.500	5.500	103,740	570,274	5.4971	49.33	49.33	49.77	49.33	49.33	11,568	49.300	0.00%
1995-10-24	0	5.500	5.450	5.500	-	-	0	0	-	49.33	48.88	49.33	-	-	0	-	0.00%
1995-10-23	0	5.500	5.450	5.500	-	-	0	0	-	49.33	48.88	49.33	-	-	0	-	0.00%
1995-10-20	0	5.500	5.450	5.500	5.500	5.500	372,600	2,049,120	5.4995	49.33	48.88	49.33	49.33	49.33	41,547	49.321	0.00%
1995-10-19	0	5.500	5.450	5.500	5.450	5.500	286,700	1,576,590	5.4991	49.33	48.88	49.33	48.88	49.33	31,968	49.317	0.00%
1995-10-18	0	5.500	5.450	5.500	5.500	5.500	129,740	713,311	5.4980	49.33	48.88	49.33	49.33	49.33	14,467	49.307	0.00%
1995-10-17	0	5.500	5.450	5.500	5.450	5.500	96,424	530,055	5.4971	49.33	48.88	49.33	48.88	49.33	10,752	49.299	0.00%
1995-10-16	0	5.500	5.450	5.500	5.450	5.550	443,504	2,439,846	5.5013	49.33	48.88	49.33	48.88	49.77	49,453	49.337	-0.90%
1995-10-13	0	5.550	5.500	5.550	5.550	5.550	228,000	1,265,400	5.5500	49.77	49.33	49.77	49.77	49.77	25,423	49.774	0.00%
1995-10-12	0	5.550	5.550	5.600	-	-	464	2,403	5.1789	49.77	49.77	50.22	-	-	52	46.445	0.00%
1995-10-11	0	5.550	5.550	5.600	5.500	5.600	21,000	116,250	5.5357	49.77	49.77	50.22	49.33	50.22	2,342	49.645	0.00%
1995-10-10	0	5.550	5.500	5.550	5.550	5.550	140,000	777,000	5.5500	49.77	49.33	49.77	49.77	49.77	15,611	49.774	-0.89%
1995-10-09	0	5.600	5.500	5.600	5.550	5.600	151,000	845,500	5.5993	50.22	49.33	50.22	49.77	50.22	16,837	50.216	0.00%
1995-10-06	0	5.600	5.550	5.600	5.600	5.600	20,360	113,908	5.5947	50.22	49.77	50.22	50.22	50.22	2,270	50.174	0.00%
1995-10-05	0	5.600	5.600	5.750	5.600	5.650	239,000	1,344,900	5.6272	50.22	50.22	51.57	50.22	50.67	26,650	50.466	0.00%
1995-10-04	0	5.600	5.600	5.700	5.550	5.600	12,000	67,100	5.5917	50.22	50.22	51.12	49.77	50.22	1,338	50.147	0.90%
1995-10-03	0	5.550	5.550	5.750	-	-	0	0	-	49.77	49.77	51.57	-	-	0	-	0.00%
1995-10-02	0	5.550	5.550	5.600	5.550	5.550	35,000	194,250	5.5500	49.77	49.77	50.22	49.77	49.77	3,903	49.774	0.00%
1995-09-29	0	5.550	5.500	5.550	5.550	5.550	30,000	166,500	5.5500	49.77	49.33	49.77	49.77	49.77	3,345	49.774	0.91%
1995-09-28	0	5.500	5.500	5.600	5.500	5.550	18,000	99,750	5.5417	49.33	49.33	50.22	49.33	49.77	2,007	49.699	-0.90%
1995-09-27	0	5.550	5.500	5.600	5.550	5.600	54,000	301,100	5.5759	49.77	49.33	50.22	49.77	50.22	6,021	50.006	-0.89%
1995-09-26	0	5.600	5.550	5.600	5.500	5.600	146,000	817,100	5.5966	50.22	49.77	50.22	49.33	50.22	16,280	50.191	0.00%
1995-09-25	0	5.600	5.600	5.700	5.450	5.600	19,000	105,450	5.5500	50.22	50.22	51.12	48.88	50.22	2,119	49.774	0.00%
1995-09-22	0	5.600	5.600	5.750	5.600	5.600	4,000	22,400	5.6000	50.22	50.22	51.57	50.22	50.22	446	50.222	-0.88%
1995-09-21	0	5.650	5.600	5.650	5.650	5.650	5,000	28,250	5.6500	50.67	50.22	50.67	50.67	50.67	558	50.670	0.00%
1995-09-20	0	5.650	5.650	5.850	5.650	5.750	14,060	79,830	5.6778	50.67	50.67	52.46	50.67	51.57	1,568	50.920	0.00%
1995-09-19	0	5.650	5.650	5.900	5.650	5.650	3,830	21,462	5.6037	50.67	50.67	52.91	50.67	50.67	427	50.255	-3.42%
1995-09-18	0	5.850	5.750	5.900	5.850	5.850	5,000	29,250	5.8500	52.46	51.57	52.91	52.46	52.46	558	52.464	0.00%
1995-09-15	0	5.850	5.800	5.900	-	-	0	0	-	52.46	52.02	52.91	-	-	0	-	0.00%
1995-09-14	0	5.850	5.850	5.900	5.850	5.850	13,400	78,250	5.8396	52.46	52.46	52.91	52.46	52.46	1,494	52.370	0.00%
1995-09-13	0	5.850	5.850	5.900	5.850	5.850	13,000	76,050	5.8500	52.46	52.46	52.91	52.46	52.46	1,450	52.464	0.00%
1995-09-12	0	5.850	5.850	5.900	5.800	5.800	16,200	93,960	5.8000	52.46	52.46	52.91	52.02	52.02	1,806	52.016	2.63%
1995-09-11	0	6.000	6.100	6.250	5.950	6.100	44,117	265,329	6.0142	51.12	51.97	53.25	50.69	51.97	5,178	51.240	1.69%
1995-09-08	0	5.900	5.900	6.050	5.900	5.900	11,000	64,900	5.9000	50.27	50.27	51.54	50.27	50.27	1,291	50.267	-1.67%
1995-09-07	0	6.000	5.950	6.000	6.000	6.000	128,000	768,000	6.0000	51.12	50.69	51.12	51.12	51.12	15,024	51.119	0.84%
1995-09-06	0	5.950	5.900	5.950	5.850	5.950	297,000	1,740,250	5.8594	50.69	50.27	50.69	49.84	50.69	34,860	49.921	1.71%
1995-09-05	0	5.850	5.800	5.850	5.850	5.850	15,408	89,994	5.8407	49.84	49.41	49.84	49.84	49.84	1,808	49.762	0.00%
1995-09-04	0	5.850	5.850	5.900	5.850	5.850	37,300	218,130	5.8480	49.84	49.84	50.27	49.84	49.84	4,378	49.824	0.00%
1995-09-01	0	5.850	5.800	5.850	5.700	5.850	96,000	555,850	5.7901	49.84	49.41	49.84	48.56	49.84	11,268	49.331	-0.85%
1995-08-31	0	5.900	5.800	5.900	5.800	5.900	25,000	146,600	5.8640	50.27	49.41	50.27	49.41	50.27	2,934	49.960	0.85%
1995-08-30	0	5.850	5.850	5.950	5.750	5.850	10,000	58,100	5.8100	49.84	49.84	50.69	48.99	49.84	1,174	49.500	1.74%
1995-08-29	0	5.750	5.750	6.000	5.700	5.750	19,000	108,950	5.7342	48.99	48.99	51.12	48.56	48.99	2,230	48.854	0.00%
1995-08-25	0	5.750	5.750	6.050	5.750	5.900	11,400	65,940	5.7842	48.99	48.99	51.54	48.99	50.27	1,338	49.280	-4.17%
1995-08-24	0	6.000	5.900	6.000	5.900	6.000	30,000	179,000	5.9667	51.12	50.27	51.12	50.27	51.12	3,521	50.835	0.00%
1995-08-23	0	6.000	5.950	6.050	5.700	6.000	28,080	167,282	5.9573	51.12	50.69	51.54	48.56	51.12	3,296	50.755	3.45%
1995-08-22	0	5.800	5.800	5.950	-	-	0	0	-	49.41	49.41	50.69	-	-	0	-	0.00%
1995-08-21	0	5.800	5.800	5.950	5.800	5.900	11,000	64,800	5.8909	49.41	49.41	50.69	49.41	50.27	1,291	50.189	-1.69%
1995-08-18	0	5.900	5.900	6.000	5.900	5.900	72,000	424,800	5.9000	50.27	50.27	51.12	50.27	50.27	8,451	50.267	-1.67%
1995-08-17	0	6.000	5.900	6.000	5.950	6.050	76,000	456,750	6.0099	51.12	50.27	51.12	50.69	51.54	8,920	51.203	0.00%
1995-08-16	0	6.000	5.900	6.100	6.000	6.000	2,000	12,000	6.0000	51.12	50.27	51.97	51.12	51.12	235	51.119	0.00%
1995-08-15	0	6.000	6.000	6.250	-	-	0	0	-	51.12	51.12	53.25	-	-	0	-	0.00%
1995-08-14	0	6.000	5.800	-	-	-	0	0	-	51.12	49.41	-	-	-	0	-	0.00%
1995-08-11	0	6.000	5.800	6.000	6.000	6.000	6,000	36,000	6.0000	51.12	49.41	51.12	51.12	51.12	704	51.119	0.00%
1995-08-10	0	6.000	5.900	6.000	6.000	6.050	7,700	46,275	6.0097	51.12	50.27	51.12	51.12	51.54	904	51.202	-0.83%
1995-08-09	0	6.050	6.000	6.100	-	-	800	4,560	5.7000	51.54	51.12	51.97	-	-	94	48.563	0.00%
1995-08-08	0	6.050	6.000	6.100	6.050	6.100	5,000	30,300	6.0600	51.54	51.12	51.97	51.54	51.97	587	51.630	0.00%
1995-08-07	0	6.050	6.050	6.250	-	-	500,000	3,067,500	6.1350	51.54	51.54	53.25	-	-	58,687	52.269	0.00%
1995-08-04	0	6.050	6.050	6.100	6.050	6.100	20,000	121,250	6.0625	51.54	51.54	51.97	51.54	51.97	2,347	51.651	0.00%
1995-08-03	0	6.050	6.050	6.150	6.050	6.200	29,020	178,516	6.1515	51.54	51.54	52.40	51.54	52.82	3,406	52.409	-2.42%
1995-08-02	0	6.200	6.200	6.250	6.200	6.200	7,242	44,372	6.1270	52.82	52.82	53.25	52.82	52.82	850	52.201	-0.80%
1995-08-01	0	6.250	6.200	6.250	6.200	6.250	44,000	273,300	6.2114	53.25	52.82	53.25	52.82	53.25	5,164	52.920	0.81%
1995-07-31	0	6.200	6.200	6.250	6.200	6.200	18,131	112,073	6.1813	52.82	52.82	53.25	52.82	52.82	2,128	52.663	-0.80%
1995-07-28	0	6.250	6.200	6.250	6.200	6.250	109,940	686,058	6.2403	53.25	52.82	53.25	52.82	53.25	12,904	53.166	0.00%
1995-07-27	0	6.250	6.200	6.250	6.250	6.250	5,500	34,250	6.2273	53.25	52.82	53.25	53.25	53.25	646	53.055	0.00%
1995-07-26	0	6.250	6.200	6.250	6.250	6.250	2,500	15,450	6.1800	53.25	52.82	53.25	53.25	53.25	293	52.652	0.81%
1995-07-25	0	6.200	6.100	6.250	6.200	6.200	25,400	157,320	6.1937	52.82	51.97	53.25	52.82	52.82	2,981	52.769	0.00%
1995-07-24	0	6.200	6.200	6.250	6.200	6.200	9,000	55,800	6.2000	52.82	52.82	53.25	52.82	52.82	1,056	52.823	0.00%
1995-07-21	0	6.200	6.200	6.250	-	-	0	0	-	52.82	52.82	53.25	-	-	0	-	0.81%
1995-07-20	0	6.150	6.150	6.250	6.150	6.200	3,000	18,500	6.1667	52.40	52.40	53.25	52.40	52.82	352	52.539	-1.60%
1995-07-19	0	6.250	6.150	6.250	6.150	6.250	7,362	45,268	6.1489	53.25	52.40	53.25	52.40	53.25	864	52.387	1.63%
1995-07-18	0	6.150	6.150	6.250	6.150	6.150	5,700	34,930	6.1281	52.40	52.40	53.25	52.40	52.40	669	52.210	-1.60%
1995-07-17	0	6.250	6.150	6.250	-	-	204	1,193	5.8480	53.25	52.40	53.25	-	-	24	49.824	0.00%
1995-07-14	0	6.250	6.150	6.250	-	-	0	0	-	53.25	52.40	53.25	-	-	0	-	0.00%
1995-07-13	0	6.250	6.150	6.250	6.100	6.250	35,000	215,400	6.1543	53.25	52.40	53.25	51.97	53.25	4,108	52.433	1.63%
1995-07-12	0	6.150	6.150	6.250	6.100	6.100	40,300	245,740	6.0978	52.40	52.40	53.25	51.97	51.97	4,730	51.952	-0.81%
1995-07-11	0	6.200	6.200	6.250	6.200	6.200	4,400	27,160	6.1727	52.82	52.82	53.25	52.82	52.82	516	52.590	0.00%
1995-07-10	0	6.200	6.200	6.250	-	-	0	0	-	52.82	52.82	53.25	-	-	0	-	1.64%
1995-07-07	0	6.100	6.100	6.250	6.100	6.100	1,400	8,500	6.0714	51.97	51.97	53.25	51.97	51.97	164	51.727	-1.61%
1995-07-06	0	6.200	6.200	6.250	6.200	6.200	2,700	16,530	6.1222	52.82	52.82	53.25	52.82	52.82	317	52.160	-0.80%
1995-07-05	0	6.250	6.200	6.250	6.200	6.250	72,148	450,173	6.2396	53.25	52.82	53.25	52.82	53.25	8,468	53.160	0.00%
1995-07-04	0	6.250	6.200	6.250	6.250	6.250	50,000	312,500	6.2500	53.25	52.82	53.25	53.25	53.25	5,869	53.249	0.81%
1995-07-03	0	6.200	6.200	6.250	6.200	6.200	1,900	11,510	6.0579	52.82	52.82	53.25	52.82	52.82	223	51.612	-0.80%
1995-06-30	0	6.250	6.200	6.250	6.250	6.250	100,000	625,000	6.2500	53.25	52.82	53.25	53.25	53.25	11,737	53.249	0.00%
1995-06-29	0	6.250	6.200	6.250	6.200	6.250	166,000	1,032,000	6.2169	53.25	52.82	53.25	52.82	53.25	19,484	52.966	0.81%
1995-06-28	0	6.200	6.200	6.250	6.200	6.250	104,000	649,900	6.2490	52.82	52.82	53.25	52.82	53.25	12,207	53.241	-1.59%
1995-06-27	0	6.300	6.200	6.400	6.300	6.300	9,000	56,700	6.3000	53.67	52.82	54.53	53.67	53.67	1,056	53.675	2.44%
1995-06-26	0	6.150	6.150	6.250	-	-	300	1,800	6.0000	52.40	52.40	53.25	-	-	35	51.119	0.00%
1995-06-23	0	6.150	6.150	6.250	6.150	6.250	81,500	504,750	6.1933	52.40	52.40	53.25	52.40	53.25	9,566	52.765	-1.60%
1995-06-22	0	6.250	6.150	6.250	6.200	6.300	13,040	81,132	6.2218	53.25	52.40	53.25	52.82	53.67	1,531	53.008	0.81%
1995-06-21	0	6.200	6.200	6.300	-	-	200	1,180	5.9000	52.82	52.82	53.67	-	-	23	50.267	0.00%
1995-06-20	0	6.200	6.200	6.300	6.200	6.200	1,200	7,390	6.1583	52.82	52.82	53.67	52.82	52.82	141	52.468	-0.80%
1995-06-16	0	6.250	6.250	6.400	6.250	6.250	1,020	6,370	6.2451	53.25	53.25	54.53	53.25	53.25	120	53.207	-0.79%
1995-06-15	0	6.300	6.250	6.400	6.300	6.300	20,300	127,785	6.2948	53.67	53.25	54.53	53.67	53.67	2,383	53.631	-3.08%
1995-06-14	0	6.500	6.250	6.500	6.150	6.600	182,340	1,180,672	6.4751	55.38	53.25	55.38	52.40	56.23	21,402	55.167	6.56%
1995-06-13	0	6.100	6.100	6.200	-	-	0	0	-	51.97	51.97	52.82	-	-	0	-	0.00%
1995-06-12	0	6.100	6.050	6.300	6.100	6.100	5,000	30,500	6.1000	51.97	51.54	53.67	51.97	51.97	587	51.971	-1.61%
1995-06-09	0	6.200	6.200	6.250	6.150	6.400	33,200	208,560	6.2819	52.82	52.82	53.25	52.40	54.53	3,897	53.521	1.64%
1995-06-08	0	6.100	6.050	6.100	6.100	6.100	51,840	315,972	6.0951	51.97	51.54	51.97	51.97	51.97	6,085	51.929	0.00%
1995-06-07	0	6.100	6.050	6.150	6.100	6.100	421,000	2,568,100	6.1000	51.97	51.54	52.40	51.97	51.97	49,414	51.971	0.00%
1995-06-06	0	6.100	6.100	6.250	6.100	6.250	37,000	229,200	6.1946	51.97	51.97	53.25	51.97	53.25	4,343	52.777	-2.40%
1995-06-05	0	6.250	6.200	6.250	6.200	6.250	16,100	100,540	6.2447	53.25	52.82	53.25	52.82	53.25	1,890	53.204	0.81%
1995-06-01	0	6.200	6.200	6.300	6.200	6.300	14,200	88,400	6.2254	52.82	52.82	53.67	52.82	53.67	1,667	53.039	-4.62%
1995-05-31	0	6.500	6.100	6.500	6.300	6.500	87,100	558,300	6.4099	55.38	51.97	55.38	53.67	55.38	10,223	54.611	3.17%
1995-05-30	0	6.300	6.000	6.300	6.300	6.300	1,000	6,300	6.3000	53.67	51.12	53.67	53.67	53.67	117	53.675	2.44%
1995-05-29	0	6.150	6.100	6.150	6.100	6.150	47,000	288,650	6.1415	52.40	51.97	52.40	51.97	52.40	5,517	52.324	-0.81%
1995-05-26	0	6.200	6.100	6.200	6.000	6.200	12,000	74,000	6.1667	52.82	51.97	52.82	51.12	52.82	1,408	52.539	3.33%
1995-05-25	0	6.000	6.000	6.100	6.000	6.050	62,000	373,000	6.0161	51.12	51.12	51.97	51.12	51.54	7,277	51.256	-0.83%
1995-05-24	0	6.050	6.050	6.150	6.000	6.000	39,000	234,000	6.0000	51.54	51.54	52.40	51.12	51.12	4,578	51.119	-1.63%
1995-05-23	0	6.150	6.150	6.200	6.150	6.150	3,460	21,118	6.1035	52.40	52.40	52.82	52.40	52.40	406	52.000	-0.81%
1995-05-22	0	6.200	6.000	6.200	-	-	0	0	-	52.82	51.12	52.82	-	-	0	-	0.00%
1995-05-19	0	6.200	6.000	6.300	6.000	6.200	6,000	36,200	6.0333	52.82	51.12	53.67	51.12	52.82	704	51.403	3.33%
1995-05-18	0	6.000	6.000	6.100	6.000	6.000	8,000	48,000	6.0000	51.12	51.12	51.97	51.12	51.12	939	51.119	0.00%
1995-05-17	0	6.000	5.900	6.100	-	-	408	2,244	5.5000	51.12	50.27	51.97	-	-	48	46.859	0.00%
1995-05-16	0	6.000	6.000	6.150	6.000	6.000	11,140	66,784	5.9950	51.12	51.12	52.40	51.12	51.12	1,308	51.076	-3.23%
1995-05-15	0	6.200	6.050	6.200	-	-	0	0	-	52.82	51.54	52.82	-	-	0	-	0.00%
1995-05-12	0	6.200	6.050	6.200	6.000	6.300	16,000	100,200	6.2625	52.82	51.54	52.82	51.12	53.67	1,878	53.355	1.64%
1995-05-11	0	6.100	6.100	6.300	6.100	6.200	12,000	74,200	6.1833	51.97	51.97	53.67	51.97	52.82	1,408	52.681	-1.61%
1995-05-10	0	6.200	6.200	6.300	6.200	6.300	22,700	142,610	6.2824	52.82	52.82	53.67	52.82	53.67	2,664	53.525	-1.59%
1995-05-09	0	6.300	6.300	6.350	6.200	6.300	31,760	198,529	6.2509	53.67	53.67	54.10	52.82	53.67	3,728	53.257	1.61%
1995-05-08	0	6.200	6.050	6.400	6.200	6.200	3,240	19,980	6.1667	52.82	51.54	54.53	52.82	52.82	380	52.539	0.00%
1995-05-05	0	6.200	6.200	6.400	6.200	6.200	9,300	57,570	6.1903	52.82	52.82	54.53	52.82	52.82	1,092	52.740	0.00%
1995-05-04	0	6.200	6.200	6.400	6.200	6.200	3,100	19,180	6.1871	52.82	52.82	54.53	52.82	52.82	364	52.713	0.00%
1995-05-03	0	6.200	6.200	6.400	-	-	500	2,950	5.9000	52.82	52.82	54.53	-	-	59	50.267	0.00%
1995-05-02	0	6.200	6.200	6.450	6.200	6.200	4,400	27,280	6.2000	52.82	52.82	54.95	52.82	52.82	516	52.823	-4.62%
1995-05-01	0	6.500	6.200	6.500	-	-	500	2,950	5.9000	55.38	52.82	55.38	-	-	59	50.267	-2.99%
1995-04-28	0	6.700	-	6.700	6.400	6.700	190,000	1,242,900	6.5416	57.08	-	57.08	54.53	57.08	22,301	55.733	6.35%
1995-04-27	0	6.300	-	6.400	-	-	0	0	-	53.67	-	54.53	-	-	0	-	0.00%
1995-04-26	0	6.300	-	6.300	-	-	0	0	-	53.67	-	53.67	-	-	0	-	0.00%
1995-04-25	0	6.300	-	6.300	-	-	0	0	-	53.67	-	53.67	-	-	0	-	0.00%
1995-04-24	0	6.300	-	6.300	-	-	500	3,000	6.0000	53.67	-	53.67	-	-	59	51.119	-1.56%
1995-04-21	0	6.400	6.300	6.450	6.100	6.400	8,000	50,100	6.2625	54.53	53.67	54.95	51.97	54.53	939	53.355	4.92%
1995-04-20	0	6.100	6.000	6.200	6.100	6.100	9,300	56,610	6.0871	51.97	51.12	52.82	51.97	51.97	1,092	51.861	-0.81%
1995-04-19	0	6.150	6.150	6.300	6.100	6.150	23,100	141,930	6.1442	52.40	52.40	53.67	51.97	52.40	2,711	52.347	-3.15%
1995-04-18	0	6.350	-	6.350	6.450	6.450	10,200	65,740	6.4451	54.10	-	54.10	54.95	54.95	1,197	54.911	-3.05%
1995-04-13	0	6.550	-	6.550	6.600	6.600	1,000	6,600	6.6000	55.80	-	55.80	56.23	56.23	117	56.231	2.34%
1995-04-12	0	6.400	6.200	6.400	-	-	940	5,734	6.1000	54.53	52.82	54.53	-	-	110	51.971	0.00%
1995-04-11	0	6.400	-	6.500	-	-	0	0	-	54.53	-	55.38	-	-	0	-	0.00%
1995-04-10	0	6.400	6.250	6.400	-	-	480	2,952	6.1500	54.53	53.25	54.53	-	-	56	52.397	-0.78%
1995-04-07	0	6.450	6.200	6.450	-	-	0	0	-	54.95	52.82	54.95	-	-	0	-	-0.77%
1995-04-06	0	6.500	-	6.500	-	-	1,000	6,225	6.2250	55.38	-	55.38	-	-	117	53.036	0.00%
1995-04-04	0	6.500	-	6.500	-	-	1,220	7,442	6.1000	55.38	-	55.38	-	-	143	51.971	-1.52%
1995-04-03	0	6.600	-	6.600	-	-	0	0	-	56.23	-	56.23	-	-	0	-	-1.49%
1995-03-31	0	6.700	6.600	6.700	6.500	6.800	71,026	467,161	6.5773	57.08	56.23	57.08	55.38	57.93	8,337	56.037	2.29%
1995-03-30	0	6.550	6.200	6.550	6.550	6.600	20,400	134,020	6.5696	55.80	52.82	55.80	55.80	56.23	2,394	55.972	1.55%
1995-03-29	0	6.450	6.450	6.500	6.400	6.450	5,000	31,790	6.3580	54.95	54.95	55.38	54.53	54.95	587	54.169	-0.77%
1995-03-28	0	6.500	-	6.500	6.500	6.500	10,200	66,230	6.4931	55.38	-	55.38	55.38	55.38	1,197	55.320	0.78%
1995-03-27	0	6.450	6.450	6.600	6.350	6.450	15,400	98,690	6.4084	54.95	54.95	56.23	54.10	54.95	1,808	54.599	0.00%
1995-03-24	0	6.450	6.200	6.450	6.500	6.500	10,300	66,800	6.4854	54.95	52.82	54.95	55.38	55.38	1,209	55.255	1.57%
1995-03-23	0	6.350	6.350	6.400	6.350	6.350	9,000	57,150	6.3500	54.10	54.10	54.53	54.10	54.10	1,056	54.101	-0.78%
1995-03-22	0	6.400	6.300	6.400	-	-	1,100	6,600	6.0000	54.53	53.67	54.53	-	-	129	51.119	-3.03%
1995-03-21	0	6.600	6.200	6.600	6.600	6.600	10,000	66,000	6.6000	56.23	52.82	56.23	56.23	56.23	1,174	56.231	3.12%
1995-03-20	0	6.400	6.400	6.600	6.400	6.400	6,000	38,400	6.4000	54.53	54.53	56.23	54.53	54.53	704	54.527	-3.03%
1995-03-17	0	6.600	6.600	6.700	6.200	6.600	249,320	1,632,980	6.5497	56.23	56.23	57.08	52.82	56.23	29,264	55.802	1.54%
1995-03-16	0	6.500	6.400	6.550	6.200	6.500	89,400	574,360	6.4246	55.38	54.53	55.80	52.82	55.38	10,493	54.736	0.00%
1995-03-15	0	6.500	6.500	-	6.200	6.400	293,393	1,864,129	6.3537	55.38	55.38	-	52.82	54.53	34,437	54.132	4.84%
1995-03-14	0	6.200	6.200	6.300	6.000	6.200	21,800	134,620	6.1752	52.82	52.82	53.67	51.12	52.82	2,559	52.612	0.00%
1995-03-13	0	6.200	5.700	6.200	5.950	6.200	102,034	620,342	6.0798	52.82	48.56	52.82	50.69	52.82	11,976	51.798	3.33%
1995-03-10	0	6.000	-	6.000	-	-	0	0	-	51.12	-	51.12	-	-	0	-	-1.64%
1995-03-09	0	6.100	6.100	6.200	6.100	6.100	7,400	45,020	6.0838	51.97	51.97	52.82	51.97	51.97	869	51.833	7.02%
1995-03-08	0	5.700	5.700	-	5.700	5.700	6,320	35,896	5.6797	48.56	48.56	-	48.56	48.56	742	48.390	0.00%
1995-03-07	0	5.700	5.550	5.700	5.700	5.700	14,500	82,500	5.6897	48.56	47.28	48.56	48.56	48.56	1,702	48.475	-1.72%
1995-03-06	0	5.800	5.500	5.800	5.500	6.100	9,000	51,100	5.6778	49.41	46.86	49.41	46.86	51.97	1,056	48.374	-1.69%
1995-03-03	0	5.900	5.900	-	5.500	6.100	10,200	58,460	5.7314	50.27	50.27	-	46.86	51.97	1,197	48.830	3.51%
1995-03-02	0	5.700	5.600	5.850	5.600	5.600	1,000	5,600	5.6000	48.56	47.71	49.84	47.71	47.71	117	47.711	-2.56%
1995-03-01	0	5.850	5.600	5.850	-	-	800	4,160	5.2000	49.84	47.71	49.84	-	-	94	44.303	-0.85%
1995-02-28	0	5.900	5.700	6.000	5.500	5.900	40,740	229,258	5.6273	50.27	48.56	51.12	46.86	50.27	4,782	47.944	7.27%
1995-02-27	0	5.500	5.150	5.500	5.500	5.500	6,300	34,530	5.4810	46.86	43.88	46.86	46.86	46.86	739	46.697	-0.90%
1995-02-24	0	5.550	5.550	5.600	5.350	5.600	121,177	673,290	5.5563	47.28	47.28	47.71	45.58	47.71	14,223	47.338	4.72%
1995-02-23	0	5.300	5.250	5.350	-	-	0	0	-	45.15	44.73	45.58	-	-	0	-	0.00%
1995-02-22	0	5.300	5.300	5.400	5.200	5.300	9,800	51,500	5.2551	45.15	45.15	46.01	44.30	45.15	1,150	44.772	0.00%
1995-02-21	0	5.300	5.200	5.500	-	-	0	0	-	45.15	44.30	46.86	-	-	0	-	0.00%
1995-02-20	0	5.300	5.100	5.500	-	-	0	0	-	45.15	43.45	46.86	-	-	0	-	0.00%
1995-02-17	0	5.300	5.150	5.400	5.300	5.300	9,400	49,900	5.3085	45.15	43.88	46.01	45.15	45.15	1,103	45.227	-3.64%
1995-02-16	0	5.500	5.400	5.500	5.500	5.500	1,000	5,500	5.5000	46.86	46.01	46.86	46.86	46.86	117	46.859	1.85%
1995-02-15	0	5.400	5.400	5.500	5.100	5.400	20,640	110,236	5.3409	46.01	46.01	46.86	43.45	46.01	2,423	45.503	1.89%
1995-02-14	0	5.300	5.100	5.300	5.300	5.300	9,240	48,476	5.2463	45.15	43.45	45.15	45.15	45.15	1,085	44.698	2.91%
1995-02-13	0	5.150	5.100	-	5.100	5.150	24,000	122,550	5.1063	43.88	43.45	-	43.45	43.88	2,817	43.504	-1.90%
1995-02-10	0	5.250	5.250	5.350	5.200	5.250	18,760	97,802	5.2133	44.73	44.73	45.58	44.30	44.73	2,202	44.416	-1.87%
1995-02-09	0	5.350	5.350	5.500	5.150	5.300	72,000	376,500	5.2292	45.58	45.58	46.86	43.88	45.15	8,451	44.551	2.88%
1995-02-08	0	5.200	5.200	-	5.200	5.200	1,000	5,200	5.2000	44.30	44.30	-	44.30	44.30	117	44.303	0.00%
1995-02-07	0	5.200	5.200	5.450	5.200	5.200	31,000	161,200	5.2000	44.30	44.30	46.43	44.30	44.30	3,639	44.303	-5.45%
1995-02-06	0	5.500	5.300	5.350	5.300	5.500	54,200	297,840	5.4952	46.86	45.15	45.58	45.15	46.86	6,362	46.818	5.77%
1995-02-03	0	5.200	5.200	5.550	5.200	5.200	5,000	26,000	5.2000	44.30	44.30	47.28	44.30	44.30	587	44.303	-6.31%
1995-01-30	0	5.550	5.350	5.550	5.350	5.550	22,500	123,275	5.4789	47.28	45.58	47.28	45.58	47.28	2,641	46.679	3.74%
1995-01-27	0	5.350	5.250	5.350	5.250	5.400	27,700	147,240	5.3155	45.58	44.73	45.58	44.73	46.01	3,251	45.287	7.00%
1995-01-26	0	5.000	5.000	5.250	5.000	5.000	3,520	17,522	4.9778	42.60	42.60	44.73	42.60	42.60	413	42.410	-3.85%
1995-01-25	0	5.200	5.000	5.200	-	-	400	1,940	4.8500	44.30	42.60	44.30	-	-	47	41.321	-1.89%
1995-01-24	0	5.300	5.100	5.300	-	-	0	0	-	45.15	43.45	45.15	-	-	0	-	0.00%
1995-01-23	0	5.300	5.300	5.350	5.100	5.300	200,300	1,031,490	5.1497	45.15	45.15	45.58	43.45	45.15	23,510	43.875	3.92%
1995-01-20	0	7.100	7.100	7.250	7.100	7.100	20,212	143,142	7.0820	43.45	43.45	44.37	43.45	43.45	3,303	43.341	-2.07%
1995-01-19	0	7.250	7.150	7.250	7.150	7.250	5,400	38,870	7.1981	44.37	43.76	44.37	43.76	44.37	882	44.052	-0.68%
1995-01-18	0	7.300	7.300	7.350	7.150	7.350	64,000	462,510	7.2267	44.67	44.67	44.98	43.76	44.98	10,458	44.226	0.00%
1995-01-17	0	7.300	7.300	7.350	7.100	7.300	45,681	332,067	7.2693	44.67	44.67	44.98	43.45	44.67	7,464	44.487	-0.68%
1995-01-16	0	7.350	7.350	7.400	7.000	7.350	21,700	152,440	7.0249	44.98	44.98	45.29	42.84	44.98	3,546	42.991	3.52%
1995-01-13	0	7.100	7.100	7.150	6.900	7.200	22,800	161,590	7.0873	43.45	43.45	43.76	42.23	44.06	3,726	43.373	-2.07%
1995-01-12	0	7.250	-	7.250	7.250	7.250	200,000	1,450,000	7.2500	44.37	-	44.37	44.37	44.37	32,681	44.369	1.40%
1995-01-11	0	7.150	7.150	7.200	7.150	7.200	189,500	1,360,280	7.1783	43.76	43.76	44.06	43.76	44.06	30,965	43.930	-1.38%
1995-01-10	0	7.250	7.250	7.300	7.250	7.300	111,800	815,350	7.2929	44.37	44.37	44.67	44.37	44.67	18,268	44.632	-0.68%
1995-01-09	0	7.300	7.300	7.350	7.300	7.300	598,200	4,366,420	7.2993	44.67	44.67	44.98	44.67	44.67	97,747	44.670	0.00%
1995-01-06	0	7.300	7.300	7.400	7.300	7.300	173,312	1,265,084	7.2995	44.67	44.67	45.29	44.67	44.67	28,320	44.672	0.00%
1995-01-05	0	7.300	-	7.300	-	-	0	0	-	44.67	-	44.67	-	-	0	-	0.00%
1995-01-04	0	7.300	7.100	7.300	-	-	540	3,780	7.0000	44.67	43.45	44.67	-	-	88	42.839	0.00%
1995-01-03	0	7.300	7.300	-	7.300	7.300	2,940	20,600	7.0068	44.67	44.67	-	44.67	44.67	480	42.881	2.82%
1994-12-30	0	7.100	7.100	-	7.100	7.100	1,681	11,663	6.9381	43.45	43.45	-	43.45	43.45	275	42.460	0.00%
1994-12-29	0	7.100	7.100	7.200	7.100	7.100	501,900	3,563,120	7.0993	43.45	43.45	44.06	43.45	43.45	82,012	43.446	0.00%
1994-12-28	0	7.100	7.100	7.300	7.100	7.200	145,400	1,032,820	7.1033	43.45	43.45	44.67	43.45	44.06	23,759	43.471	0.00%
1994-12-23	0	7.100	7.100	7.200	7.000	7.100	141,300	996,340	7.0512	43.45	43.45	44.06	42.84	43.45	23,089	43.153	1.43%
1994-12-22	0	7.000	7.000	7.100	7.000	7.000	1,400	9,680	6.9143	42.84	42.84	43.45	42.84	42.84	229	42.314	-1.41%
1994-12-21	0	7.100	7.100	7.200	7.050	7.200	14,740	104,756	7.1069	43.45	43.45	44.06	43.14	44.06	2,409	43.493	-1.39%
1994-12-20	0	7.200	-	7.200	-	-	880	5,896	6.7000	44.06	-	44.06	-	-	144	41.003	-1.37%
1994-12-19	0	7.300	-	7.300	7.300	7.400	11,363	82,921	7.2975	44.67	-	44.67	44.67	45.29	1,857	44.659	-2.67%
1994-12-16	0	7.500	7.000	7.500	7.000	7.500	111,880	832,736	7.4431	45.90	42.84	45.90	42.84	45.90	18,281	45.551	5.63%
1994-12-15	0	7.100	7.100	7.300	7.000	7.200	48,420	344,864	7.1223	43.45	43.45	44.67	42.84	44.06	7,912	43.588	-1.39%
1994-12-14	0	7.200	7.200	7.300	7.000	7.500	307,040	2,206,699	7.1870	44.06	44.06	44.67	42.84	45.90	50,171	43.983	5.88%
1994-12-13	1	6.800	6.800	6.900	6.750	6.800	44,500	301,280	6.7703	41.62	41.62	42.23	41.31	41.62	7,271	41.433	0.74%
1994-12-12	0	6.750	6.750	6.800	6.750	6.800	292,400	1,979,355	6.7693	41.31	41.31	41.62	41.31	41.62	47,779	41.427	0.00%
1994-12-09	0	6.750	6.750	6.800	6.750	6.750	204,877	1,382,657	6.7487	41.31	41.31	41.62	41.31	41.31	33,477	41.301	0.00%
1994-12-08	0	6.750	6.750	6.800	6.750	6.800	551,100	3,757,580	6.8183	41.31	41.31	41.62	41.31	41.62	90,051	41.727	0.00%
1994-12-07	0	6.750	6.750	6.800	6.750	6.750	9,600	63,395	6.6036	41.31	41.31	41.62	41.31	41.31	1,569	40.413	-0.74%
1994-12-06	0	6.800	6.750	6.800	6.650	6.800	175,720	1,185,174	6.7447	41.62	41.31	41.62	40.70	41.62	28,713	41.276	0.74%
1994-12-05	0	6.750	6.750	6.800	6.650	6.750	455,060	3,084,665	6.7786	41.31	41.31	41.62	40.70	41.31	74,358	41.484	-0.74%
1994-12-02	0	6.800	6.750	6.800	6.750	6.800	483,360	3,284,045	6.7942	41.62	41.31	41.62	41.31	41.62	78,982	41.580	-0.73%
1994-12-01	0	6.850	6.750	6.900	6.750	6.900	230,560	1,576,397	6.8373	41.92	41.31	42.23	41.31	42.23	37,674	41.843	-0.72%
1994-11-30	0	6.900	6.850	6.900	6.750	6.900	312,160	2,153,326	6.8981	42.23	41.92	42.23	41.31	42.23	51,008	42.216	2.22%
1994-11-29	0	6.750	6.750	6.900	6.750	6.800	92,600	628,020	6.7821	41.31	41.31	42.23	41.31	41.62	15,131	41.505	-0.74%
1994-11-28	0	6.800	6.800	6.850	6.800	6.900	68,600	466,700	6.8032	41.62	41.62	41.92	41.62	42.23	11,209	41.635	0.00%
1994-11-25	0	6.800	6.800	6.900	6.650	6.800	155,700	1,048,715	6.7355	41.62	41.62	42.23	40.70	41.62	25,442	41.220	-0.73%
1994-11-24	0	6.850	6.800	6.950	6.800	6.850	64,700	442,185	6.8344	41.92	41.62	42.53	41.62	41.92	10,572	41.825	0.74%
1994-11-23	0	6.800	6.800	6.900	6.000	6.800	18,100	120,940	6.6818	41.62	41.62	42.23	36.72	41.62	2,958	40.891	-0.73%
1994-11-22	0	6.850	6.850	6.900	6.750	6.800	82,783	560,827	6.7747	41.92	41.92	42.23	41.31	41.62	13,527	41.460	0.00%
1994-11-21	0	6.850	6.850	6.900	6.800	6.850	13,600	92,100	6.7721	41.92	41.92	42.23	41.62	41.92	2,222	41.444	-0.72%
1994-11-18	0	6.900	6.900	6.950	6.900	6.900	25,826	177,952	6.8904	42.23	42.23	42.53	42.23	42.23	4,220	42.168	-0.72%
1994-11-17	0	6.950	7.000	7.050	6.900	7.000	425,220	2,941,439	6.9175	42.53	42.84	43.14	42.23	42.84	69,482	42.334	-1.42%
1994-11-16	0	7.050	7.000	7.100	7.000	7.050	580,362	4,063,475	7.0016	43.14	42.84	43.45	42.84	43.14	94,833	42.849	0.71%
1994-11-15	0	7.000	7.000	7.100	6.950	7.000	23,660	163,992	6.9312	42.84	42.84	43.45	42.53	42.84	3,866	42.418	0.00%
1994-11-14	0	7.000	7.000	7.100	7.000	7.050	70,127	490,001	6.9873	42.84	42.84	43.45	42.84	43.14	11,459	42.761	0.00%
1994-11-11	0	7.000	7.050	7.100	6.850	7.050	158,400	1,105,130	6.9768	42.84	43.14	43.45	41.92	43.14	25,883	42.697	2.19%
1994-11-10	0	6.850	6.850	6.900	6.750	6.850	91,600	625,370	6.8272	41.92	41.92	42.23	41.31	41.92	14,968	41.781	1.48%
1994-11-09	0	6.750	6.750	7.000	6.750	6.750	4,400	29,300	6.6591	41.31	41.31	42.84	41.31	41.31	719	40.753	-0.74%
1994-11-08	0	6.800	6.750	6.900	6.750	6.800	206,320	1,393,158	6.7524	41.62	41.31	42.23	41.31	41.62	33,713	41.324	0.00%
1994-11-07	0	6.800	6.750	6.850	6.700	6.800	35,760	241,852	6.7632	41.62	41.31	41.92	41.00	41.62	5,843	41.390	1.49%
1994-11-04	0	6.700	6.700	6.750	6.700	6.750	18,332	121,976	6.6537	41.00	41.00	41.31	41.00	41.31	2,995	40.720	-0.74%
1994-11-03	0	6.750	6.750	6.800	6.700	6.750	47,440	318,166	6.7067	41.31	41.31	41.62	41.00	41.31	7,752	41.044	0.00%
1994-11-02	0	6.750	6.750	6.800	6.700	6.800	55,900	376,955	6.7434	41.31	41.31	41.62	41.00	41.62	9,134	41.269	0.00%
1994-11-01	0	6.750	6.750	6.800	6.750	6.800	48,000	324,400	6.7583	41.31	41.31	41.62	41.31	41.62	7,843	41.360	0.00%
1994-10-31	0	6.750	6.700	6.800	6.700	6.800	80,240	540,386	6.7346	41.31	41.00	41.62	41.00	41.62	13,111	41.215	0.75%
1994-10-28	0	6.700	6.700	6.750	6.700	6.750	84,840	569,086	6.7078	41.00	41.00	41.31	41.00	41.31	13,863	41.050	0.00%
1994-10-27	0	6.700	6.700	6.800	6.700	6.700	5,800	38,560	6.6483	41.00	41.00	41.62	41.00	41.00	948	40.686	0.00%
1994-10-26	0	6.700	6.700	6.750	6.600	6.700	9,300	60,940	6.5527	41.00	41.00	41.31	40.39	41.00	1,520	40.101	1.52%
1994-10-25	0	6.600	6.600	6.700	6.600	6.600	7,800	50,070	6.4192	40.39	40.39	41.00	40.39	40.39	1,275	39.285	-2.22%
1994-10-24	0	6.750	6.750	6.800	6.750	6.750	14,600	97,770	6.6966	41.31	41.31	41.62	41.31	41.31	2,386	40.982	0.75%
1994-10-21	0	6.700	6.700	6.750	6.700	6.700	13,700	91,580	6.6847	41.00	41.00	41.31	41.00	41.00	2,239	40.909	0.00%
1994-10-20	0	6.700	6.700	6.750	6.700	6.700	20,820	139,248	6.6882	41.00	41.00	41.31	41.00	41.00	3,402	40.931	0.00%
1994-10-19	0	6.700	6.700	6.750	6.700	6.800	261,414	1,764,171	6.7486	41.00	41.00	41.31	41.00	41.62	42,716	41.300	-2.19%
1994-10-18	0	6.850	6.850	6.900	6.800	6.900	22,880	155,558	6.7989	41.92	41.92	42.23	41.62	42.23	3,739	41.608	-0.72%
1994-10-17	0	6.900	6.900	7.000	6.900	6.900	14,120	96,302	6.8203	42.23	42.23	42.84	42.23	42.23	2,307	41.739	-0.72%
1994-10-14	0	6.950	6.900	6.950	6.850	6.950	43,589	299,319	6.8668	42.53	42.23	42.53	41.92	42.53	7,123	42.024	0.72%
1994-10-12	0	6.900	6.900	6.950	6.800	6.900	218,921	1,509,579	6.8955	42.23	42.23	42.53	41.62	42.23	35,772	42.200	0.00%
1994-10-11	0	6.900	6.900	6.950	6.800	6.900	15,800	107,840	6.8253	42.23	42.23	42.53	41.62	42.23	2,582	41.770	0.73%
1994-10-10	0	6.850	6.800	6.900	6.850	6.900	13,380	91,190	6.8154	41.92	41.62	42.23	41.92	42.23	2,186	41.709	-1.44%
1994-10-07	0	6.950	6.950	7.000	6.900	6.950	43,580	301,178	6.9109	42.53	42.53	42.84	42.23	42.53	7,121	42.294	0.72%
1994-10-06	0	6.900	6.900	6.950	6.900	7.050	93,642	651,219	6.9543	42.23	42.23	42.53	42.23	43.14	15,301	42.560	-1.43%
1994-10-05	0	7.000	6.900	-	6.850	7.000	57,360	395,615	6.8971	42.84	42.23	-	41.92	42.84	9,373	42.209	2.19%
1994-10-04	0	6.850	6.800	6.850	6.600	6.850	56,220	380,165	6.7621	41.92	41.62	41.92	40.39	41.92	9,186	41.383	2.24%
1994-10-03	0	6.700	6.700	6.850	6.550	6.700	43,800	291,625	6.6581	41.00	41.00	41.92	40.09	41.00	7,157	40.747	0.75%
1994-09-30	0	6.650	6.650	6.750	6.500	6.700	74,708	495,361	6.6306	40.70	40.70	41.31	39.78	41.00	12,207	40.578	0.00%
1994-09-29	0	6.650	6.600	6.700	6.600	6.650	105,040	692,614	6.5938	40.70	40.39	41.00	40.39	40.70	17,164	40.353	0.76%
1994-09-28	0	6.600	6.600	-	6.500	6.700	19,020	124,221	6.5311	40.39	40.39	-	39.78	41.00	3,108	39.969	0.76%
1994-09-27	0	6.550	6.550	-	6.500	6.550	47,140	306,628	6.5046	40.09	40.09	-	39.78	40.09	7,703	39.807	-0.76%
1994-09-26	0	6.600	6.550	6.600	6.400	6.600	122,502	800,679	6.5360	40.39	40.09	40.39	39.17	40.39	20,017	40.000	3.12%
1994-09-23	0	6.400	6.400	6.450	6.400	6.500	109,860	708,676	6.4507	39.17	39.17	39.47	39.17	39.78	17,951	39.477	-1.54%
1994-09-22	0	6.500	6.500	-	6.400	6.500	10,400	66,440	6.3885	39.78	39.78	-	39.17	39.78	1,699	39.096	-0.76%
1994-09-20	0	6.550	6.500	-	6.500	6.550	99,500	649,075	6.5234	40.09	39.78	-	39.78	40.09	16,259	39.922	1.55%
1994-09-19	0	6.450	6.400	6.500	6.400	6.450	52,000	333,050	6.4048	39.47	39.17	39.78	39.17	39.47	8,497	39.196	0.78%
1994-09-16	0	6.400	6.300	6.450	6.400	6.500	30,204	194,815	6.4500	39.17	38.56	39.47	39.17	39.78	4,935	39.473	-1.54%
1994-09-15	0	6.500	6.450	6.500	6.450	6.500	23,163	150,461	6.4957	39.78	39.47	39.78	39.47	39.78	3,785	39.753	-0.76%
1994-09-14	0	6.550	6.525	6.550	6.550	6.650	248,000	1,636,150	6.5974	40.09	39.93	40.09	40.09	40.70	40,524	40.375	-1.50%
1994-09-13	0	6.650	6.700	6.750	6.650	6.700	26,734	177,911	6.6549	40.70	41.00	41.31	40.70	41.00	4,368	40.727	-0.75%
1994-09-12	0	6.700	6.650	6.750	6.700	6.700	4,600	30,670	6.6674	41.00	40.70	41.31	41.00	41.00	752	40.803	-0.74%
1994-09-09	0	6.750	6.700	6.750	6.750	6.800	39,000	263,550	6.7577	41.31	41.00	41.31	41.31	41.62	6,373	41.356	0.00%
1994-09-08	0	6.750	6.800	6.850	6.750	6.750	343,600	2,318,660	6.7481	41.31	41.62	41.92	41.31	41.31	56,145	41.298	0.75%
1994-09-07	0	6.700	6.700	6.750	6.700	6.700	20,000	134,200	6.7100	41.00	41.00	41.31	41.00	41.00	3,268	41.064	0.00%
1994-09-06	0	6.700	6.700	6.750	6.650	6.700	81,000	541,575	6.6861	41.00	41.00	41.31	40.70	41.00	13,236	40.918	0.75%
1994-09-05	0	6.650	6.650	-	6.625	6.625	2,940	19,266	6.5531	40.70	40.70	-	40.54	40.54	480	40.104	0.76%
1994-09-02	0	6.600	6.600	6.700	6.600	6.600	92,940	613,122	6.5970	40.39	40.39	41.00	40.39	40.39	15,187	40.372	-1.49%
1994-09-01	0	6.700	6.700	6.800	6.700	6.800	97,000	657,200	6.7753	41.00	41.00	41.62	41.00	41.62	15,850	41.464	0.00%
1994-08-31	0	6.700	6.700	6.900	6.700	6.900	10,500	71,125	6.7738	41.00	41.00	42.23	41.00	42.23	1,716	41.455	-4.96%
1994-08-30	0	7.050	-	7.050	7.050	7.050	39,000	274,950	7.0500	43.14	-	43.14	43.14	43.14	6,373	43.145	-0.70%
1994-08-26	0	7.100	6.700	7.100	7.100	7.100	1,000	7,100	7.1000	43.45	41.00	43.45	43.45	43.45	163	43.451	1.43%
1994-08-25	0	7.000	-	7.100	7.000	7.000	74,000	518,000	7.0000	42.84	-	43.45	42.84	42.84	12,092	42.839	0.72%
1994-08-24	0	6.950	6.900	7.000	6.950	6.950	16,000	110,650	6.9156	42.53	42.23	42.84	42.53	42.53	2,614	42.323	-0.71%
1994-08-23	0	7.000	7.000	-	7.000	7.100	44,000	312,200	7.0955	42.84	42.84	-	42.84	43.45	7,190	43.423	-1.41%
1994-08-22	0	7.100	7.100	7.150	7.100	7.100	10,000	71,000	7.1000	43.45	43.45	43.76	43.45	43.45	1,634	43.451	-0.70%
1994-08-19	0	7.150	7.100	7.200	7.100	7.100	15,000	106,500	7.1000	43.76	43.45	44.06	43.45	43.45	2,451	43.451	1.42%
1994-08-18	0	7.050	7.050	7.100	7.000	7.000	38,000	266,000	7.0000	43.14	43.14	43.45	42.84	42.84	6,209	42.839	0.00%
1994-08-17	0	7.050	7.050	7.150	7.050	7.150	10,000	70,700	7.0700	43.14	43.14	43.76	43.14	43.76	1,634	43.267	0.00%
1994-08-16	0	7.050	7.050	7.250	7.000	7.050	28,000	196,900	7.0321	43.14	43.14	44.37	42.84	43.14	4,575	43.036	2.92%
1994-08-15	0	7.050	7.050	7.100	7.050	7.100	292,745	2,022,341	6.9082	41.92	41.92	42.22	41.92	42.22	49,232	41.078	0.71%
1994-08-12	0	7.000	7.000	7.100	6.950	7.000	90,163	630,743	6.9956	41.62	41.62	42.22	41.33	41.62	15,163	41.597	0.72%
1994-08-11	0	6.950	6.950	7.000	6.900	6.950	23,000	159,750	6.9457	41.33	41.33	41.62	41.03	41.33	3,868	41.301	0.00%
1994-08-10	0	6.950	6.950	7.000	6.950	6.950	37,000	257,150	6.9500	41.33	41.33	41.62	41.33	41.33	6,222	41.326	-0.71%
1994-08-09	0	7.000	6.950	7.025	7.000	7.000	52,000	364,000	7.0000	41.62	41.33	41.77	41.62	41.62	8,745	41.624	0.00%
1994-08-08	0	7.000	7.000	7.150	7.000	7.350	165,000	1,181,200	7.1588	41.62	41.62	42.52	41.62	43.70	27,749	42.568	-6.04%
1994-08-05	0	7.450	7.450	-	7.450	7.500	47,000	350,400	7.4553	44.30	44.30	-	44.30	44.60	7,904	44.331	-0.67%
1994-08-04	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-08-03	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-08-02	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-08-01	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-29	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-28	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-27	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-26	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-25	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-22	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-21	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-20	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-19	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-18	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-15	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-14	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-13	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-12	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-11	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-08	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-07	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-06	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-05	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-04	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-07-01	1	7.500	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
1994-06-30	0	7.500	7.500	7.700	7.050	7.300	43,000	308,350	7.1709	44.60	44.60	45.79	41.92	43.41	7,231	42.640	6.38%
1994-06-29	0	7.050	7.050	7.200	6.900	6.900	13,000	89,700	6.9000	41.92	41.92	42.81	41.03	41.03	2,186	41.029	-0.70%
1994-06-28	0	7.100	7.000	7.100	7.100	7.100	19,365	137,382	7.0943	42.22	41.62	42.22	42.22	42.22	3,257	42.185	0.00%
1994-06-27	0	7.100	7.100	7.300	7.100	7.100	1,000	7,100	7.1000	42.22	42.22	43.41	42.22	42.22	168	42.218	-2.74%
1994-06-24	0	7.300	7.200	7.350	7.200	7.350	61,000	443,950	7.2779	43.41	42.81	43.70	42.81	43.70	10,259	43.276	1.39%
1994-06-23	0	7.200	7.200	7.300	7.200	7.300	50,000	361,000	7.2200	42.81	42.81	43.41	42.81	43.41	8,409	42.932	1.41%
1994-06-22	0	7.100	7.050	7.150	7.050	7.100	11,000	78,050	7.0955	42.22	41.92	42.52	41.92	42.22	1,850	42.191	0.00%
1994-06-21	0	7.100	7.100	-	7.050	7.050	1,000	7,050	7.0500	42.22	42.22	-	41.92	41.92	168	41.921	0.00%
1994-06-20	0	7.100	7.100	-	7.050	7.050	10,000	70,500	7.0500	42.22	42.22	-	41.92	41.92	1,682	41.921	0.71%
1994-06-17	0	7.050	7.050	7.200	-	-	0	0	-	41.92	41.92	42.81	-	-	0	-	0.71%
1994-06-16	0	7.000	7.000	7.100	6.900	6.900	4,000	27,700	6.9250	41.62	41.62	42.22	41.03	41.03	673	41.178	0.00%
1994-06-15	0	7.000	7.000	-	7.000	7.100	21,000	148,000	7.0476	41.62	41.62	-	41.62	42.22	3,532	41.907	-2.10%
1994-06-10	0	7.150	7.150	7.250	7.150	7.150	10,000	71,500	7.1500	42.52	42.52	43.11	42.52	42.52	1,682	42.516	-0.69%
1994-06-09	0	7.200	7.150	7.200	7.150	7.200	8,000	57,400	7.1750	42.81	42.52	42.81	42.52	42.81	1,345	42.664	0.00%
1994-06-08	0	7.200	7.150	7.250	7.100	7.200	28,000	200,350	7.1554	42.81	42.52	43.11	42.22	42.81	4,709	42.547	0.70%
1994-06-07	0	7.150	7.100	7.200	7.150	7.150	10,000	71,500	7.1500	42.52	42.22	42.81	42.52	42.52	1,682	42.516	0.70%
1994-06-06	0	7.100	7.050	7.250	7.100	7.100	10,000	71,000	7.1000	42.22	41.92	43.11	42.22	42.22	1,682	42.218	-0.70%
1994-06-03	0	7.150	7.100	7.300	-	-	0	0	-	42.52	42.22	43.41	-	-	0	-	0.00%
1994-06-02	0	7.150	7.150	7.250	7.100	7.100	15,000	106,500	7.1000	42.52	42.52	43.11	42.22	42.22	2,523	42.218	0.00%
1994-06-01	0	7.150	7.150	7.300	7.100	7.100	1,000	7,100	7.1000	42.52	42.52	43.41	42.22	42.22	168	42.218	0.00%
1994-05-31	0	7.150	7.150	7.200	7.150	7.150	8,000	57,200	7.1500	42.52	42.52	42.81	42.52	42.52	1,345	42.516	0.70%
1994-05-30	0	7.100	7.100	7.200	7.100	7.150	17,000	120,950	7.1147	42.22	42.22	42.81	42.22	42.52	2,859	42.306	-0.70%
1994-05-27	0	7.150	7.150	7.200	7.150	7.150	6,000	42,900	7.1500	42.52	42.52	42.81	42.52	42.52	1,009	42.516	-0.69%
1994-05-26	0	7.200	7.200	7.250	7.200	7.200	20,000	144,000	7.2000	42.81	42.81	43.11	42.81	42.81	3,363	42.813	1.41%
1994-05-25	0	7.100	7.100	7.300	-	-	0	0	-	42.22	42.22	43.41	-	-	0	-	0.00%
1994-05-24	0	7.100	7.100	7.200	7.000	7.100	16,000	112,600	7.0375	42.22	42.22	42.81	41.62	42.22	2,691	41.847	0.00%
1994-05-23	0	7.100	7.100	7.200	7.100	7.100	2,000	14,200	7.1000	42.22	42.22	42.81	42.22	42.22	336	42.218	-2.07%
1994-05-20	0	7.250	7.100	7.300	-	-	408	2,795	6.8505	43.11	42.22	43.41	-	-	69	40.735	0.00%
1994-05-19	0	7.250	7.250	7.400	7.200	7.200	9,000	64,800	7.2000	43.11	43.11	44.00	42.81	42.81	1,514	42.813	0.00%
1994-05-18	0	7.250	7.250	-	-	-	0	0	-	43.11	43.11	-	-	-	0	-	0.00%
1994-05-17	0	7.250	7.250	7.400	-	-	0	0	-	43.11	43.11	44.00	-	-	0	-	0.69%
1994-05-16	0	7.200	7.150	7.300	-	-	0	0	-	42.81	42.52	43.41	-	-	0	-	0.00%
1994-05-13	0	7.200	7.200	7.250	7.200	7.200	18,000	129,600	7.2000	42.81	42.81	43.11	42.81	42.81	3,027	42.813	0.00%
1994-05-12	0	7.200	7.100	7.300	7.200	7.200	10,000	72,000	7.2000	42.81	42.22	43.41	42.81	42.81	1,682	42.813	0.00%
1994-05-11	0	7.200	7.100	7.200	7.100	7.200	25,000	179,500	7.1800	42.81	42.22	42.81	42.22	42.81	4,204	42.694	1.41%
1994-05-10	0	7.100	7.100	7.300	7.050	7.050	1,000	7,050	7.0500	42.22	42.22	43.41	41.92	41.92	168	41.921	-2.74%
1994-05-09	0	7.300	7.200	7.300	7.300	7.300	6,000	43,800	7.3000	43.41	42.81	43.41	43.41	43.41	1,009	43.408	-1.35%
1994-05-06	0	7.400	7.300	7.500	-	-	0	0	-	44.00	43.41	44.60	-	-	0	-	0.00%
1994-05-05	0	7.400	-	7.500	7.400	7.400	2,000	14,800	7.4000	44.00	-	44.60	44.00	44.00	336	44.002	0.00%
1994-05-04	0	7.400	7.400	7.500	7.400	7.500	18,000	134,200	7.4556	44.00	44.00	44.60	44.00	44.60	3,027	44.333	-2.63%
1994-05-03	0	7.600	7.500	7.600	7.600	7.600	39,000	296,400	7.6000	45.19	44.60	45.19	45.19	45.19	6,559	45.191	0.00%
1994-05-02	0	7.600	7.600	7.700	7.600	7.600	14,000	106,400	7.6000	45.19	45.19	45.79	45.19	45.19	2,354	45.191	0.00%
1994-04-29	0	7.600	7.600	7.800	7.600	7.600	22,000	167,200	7.6000	45.19	45.19	46.38	45.19	45.19	3,700	45.191	-1.30%
1994-04-28	0	7.700	7.650	7.850	7.600	7.600	9,000	68,400	7.6000	45.79	45.49	46.68	45.19	45.19	1,514	45.191	1.32%
1994-04-27	0	7.600	7.600	7.700	7.600	7.600	2,000	15,200	7.6000	45.19	45.19	45.79	45.19	45.19	336	45.191	-1.30%
1994-04-26	0	7.700	7.600	7.900	7.500	7.700	32,000	244,700	7.6469	45.79	45.19	46.98	44.60	45.79	5,382	45.470	2.67%
1994-04-25	0	7.500	7.550	7.800	7.300	7.600	19,471	145,315	7.4632	44.60	44.89	46.38	43.41	45.19	3,275	44.378	-0.66%
1994-04-22	0	7.550	7.550	-	7.500	7.500	3,000	22,500	7.5000	44.89	44.89	-	44.60	44.60	505	44.597	0.67%
1994-04-21	0	7.500	7.500	7.700	7.500	7.500	34,000	255,000	7.5000	44.60	44.60	45.79	44.60	44.60	5,718	44.597	0.00%
1994-04-20	0	7.500	7.500	-	-	-	0	0	-	44.60	44.60	-	-	-	0	-	0.00%
1994-04-19	0	7.500	7.500	7.600	7.500	7.500	4,000	30,000	7.5000	44.60	44.60	45.19	44.60	44.60	673	44.597	0.00%
1994-04-18	0	7.500	7.500	7.600	7.500	7.500	27,000	202,500	7.5000	44.60	44.60	45.19	44.60	44.60	4,541	44.597	0.00%
1994-04-15	0	7.500	7.550	7.600	7.500	7.500	5,000	37,500	7.5000	44.60	44.89	45.19	44.60	44.60	841	44.597	0.00%
1994-04-14	0	7.500	7.500	7.550	7.500	7.550	13,000	97,950	7.5346	44.60	44.60	44.89	44.60	44.89	2,186	44.803	-0.66%
1994-04-13	0	7.550	7.550	7.600	7.550	7.550	8,409	63,365	7.5354	44.89	44.89	45.19	44.89	44.89	1,414	44.807	-0.66%
1994-04-12	0	7.600	7.800	-	7.500	7.600	5,000	37,800	7.5600	45.19	46.38	-	44.60	45.19	841	44.954	0.00%
1994-04-11	0	7.600	7.700	7.800	7.600	7.600	9,200	69,860	7.5935	45.19	45.79	46.38	45.19	45.19	1,547	45.153	0.00%
1994-04-08	0	7.600	7.500	7.700	7.600	7.600	20,000	152,000	7.6000	45.19	44.60	45.79	45.19	45.19	3,363	45.191	-1.30%
1994-04-07	0	7.700	7.700	7.800	-	-	0	0	-	45.79	45.79	46.38	-	-	0	-	1.32%
1994-04-06	0	7.600	7.500	-	-	-	0	0	-	45.19	44.60	-	-	-	0	-	0.00%
1994-03-31	0	7.600	7.500	-	7.600	7.600	5,000	38,000	7.6000	45.19	44.60	-	45.19	45.19	841	45.191	-0.65%
1994-03-30	0	7.650	7.650	8.000	7.600	7.600	9,000	68,400	7.6000	45.49	45.49	47.57	45.19	45.19	1,514	45.191	-0.65%
1994-03-29	0	7.700	7.600	8.000	-	-	0	0	-	45.79	45.19	47.57	-	-	0	-	0.00%
1994-03-28	0	7.700	7.700	-	7.950	8.000	30,000	239,500	7.9833	45.79	45.79	-	47.27	47.57	5,045	47.471	0.00%
1994-03-25	0	7.700	7.650	8.000	7.500	7.900	91,000	711,900	7.8231	45.79	45.49	47.57	44.60	46.98	15,304	46.518	2.67%
1994-03-24	0	7.500	7.500	7.900	7.500	7.500	20,408	152,856	7.4900	44.60	44.60	46.98	44.60	44.60	3,432	44.537	-2.60%
1994-03-23	0	7.700	7.600	7.700	7.600	7.700	5,000	38,400	7.6800	45.79	45.19	45.79	45.19	45.79	841	45.667	0.00%
1994-03-22	0	7.700	7.700	7.800	7.700	7.800	24,000	185,100	7.7125	45.79	45.79	46.38	45.79	46.38	4,036	45.860	2.67%
1994-03-21	0	7.500	7.500	7.600	7.500	7.600	131,000	994,300	7.5901	44.60	44.60	45.19	44.60	45.19	22,031	45.132	-3.85%
1994-03-18	0	7.800	7.800	8.000	7.700	8.000	42,000	328,700	7.8262	46.38	46.38	47.57	45.79	47.57	7,063	46.536	-0.64%
1994-03-17	0	7.850	7.850	-	7.550	7.850	63,000	490,000	7.7778	46.68	46.68	-	44.89	46.68	10,595	46.249	-1.26%
1994-03-16	0	7.950	7.850	7.950	7.950	7.950	300,000	2,390,000	7.9667	47.27	46.68	47.27	47.27	47.27	50,452	47.372	-0.63%
1994-03-15	0	8.000	8.000	8.100	7.500	8.100	183,000	1,425,500	7.7896	47.57	47.57	48.16	44.60	48.16	30,776	46.319	6.67%
1994-03-14	0	7.500	7.500	-	7.500	7.600	147,000	1,103,500	7.5068	44.60	44.60	-	44.60	45.19	24,721	44.637	0.00%
1994-03-11	0	7.500	7.500	7.600	7.450	7.500	21,000	157,100	7.4810	44.60	44.60	45.19	44.30	44.60	3,532	44.484	0.00%
1994-03-10	0	7.500	7.500	7.600	7.500	7.600	19,000	142,700	7.5105	44.60	44.60	45.19	44.60	45.19	3,195	44.659	0.00%
1994-03-09	0	7.500	7.500	-	7.450	7.550	42,000	315,050	7.5012	44.60	44.60	-	44.30	44.89	7,063	44.604	-0.66%
1994-03-08	0	7.550	7.550	7.600	7.550	7.600	13,000	98,450	7.5731	44.89	44.89	45.19	44.89	45.19	2,186	45.031	-0.66%
1994-03-07	0	7.600	7.550	7.600	7.600	7.600	34,000	258,400	7.6000	45.19	44.89	45.19	45.19	45.19	5,718	45.191	0.00%
1994-03-04	0	7.600	7.600	7.700	7.600	7.700	6,114	46,544	7.6127	45.19	45.19	45.79	45.19	45.79	1,028	45.267	0.00%
1994-03-03	0	7.600	7.500	7.600	7.600	7.800	97,000	748,300	7.7144	45.19	44.60	45.19	45.19	46.38	16,313	45.872	-2.56%
1994-03-02	0	7.800	7.800	7.850	7.700	7.800	9,000	69,600	7.7333	46.38	46.38	46.68	45.79	46.38	1,514	45.984	0.00%
1994-03-01	0	7.800	7.800	7.850	7.800	7.850	93,041	725,908	7.8020	46.38	46.38	46.68	46.38	46.68	15,647	46.393	0.00%
1994-02-28	0	7.800	7.800	-	7.500	7.800	28,000	214,700	7.6679	46.38	46.38	-	44.60	46.38	4,709	45.595	4.00%
1994-02-25	0	7.500	7.500	-	7.500	7.500	3,000	22,500	7.5000	44.60	44.60	-	44.60	44.60	505	44.597	-2.60%
1994-02-24	0	7.700	7.700	7.800	7.700	7.850	35,000	272,100	7.7743	45.79	45.79	46.38	45.79	46.68	5,886	46.228	-1.28%
1994-02-23	0	7.800	7.800	7.850	7.800	7.850	26,000	203,800	7.8385	46.38	46.38	46.68	46.38	46.68	4,373	46.609	-0.64%
1994-02-22	0	7.850	7.800	7.850	7.800	7.850	18,000	140,900	7.8278	46.68	46.38	46.68	46.38	46.68	3,027	46.546	0.64%
1994-02-21	0	7.800	7.800	8.000	7.800	8.000	50,204	394,189	7.8517	46.38	46.38	47.57	46.38	47.57	8,443	46.688	-2.50%
1994-02-18	0	8.000	8.000	8.150	8.000	8.000	2,204	17,622	7.9955	47.57	47.57	48.46	47.57	47.57	371	47.543	-1.84%
1994-02-17	0	8.150	8.100	8.150	8.150	8.300	54,000	441,550	8.1769	48.46	48.16	48.46	48.46	49.35	9,081	48.622	-1.81%
1994-02-16	0	8.300	8.100	8.300	8.200	8.300	5,000	41,100	8.2200	49.35	48.16	49.35	48.76	49.35	841	48.878	2.47%
1994-02-15	0	8.100	8.100	8.300	-	-	0	0	-	48.16	48.16	49.35	-	-	0	-	1.25%
1994-02-14	0	8.000	8.000	8.300	8.000	8.000	4,000	32,000	8.0000	47.57	47.57	49.35	47.57	47.57	673	47.570	-2.44%
1994-02-09	0	8.200	-	-	8.200	8.200	4,000	32,800	8.2000	48.76	-	-	48.76	48.76	673	48.759	0.61%
1994-02-08	0	8.150	8.150	8.300	8.150	8.150	1,000	8,150	8.1500	48.46	48.46	49.35	48.46	48.46	168	48.462	0.62%
1994-02-07	0	8.100	8.100	8.500	8.100	8.100	2,000	16,200	8.1000	48.16	48.16	50.54	48.16	48.16	336	48.165	-2.41%
1994-02-04	0	8.300	-	8.500	-	-	0	0	-	49.35	-	50.54	-	-	0	-	0.00%
1994-02-03	0	8.300	8.300	8.500	-	-	0	0	-	49.35	49.35	50.54	-	-	0	-	0.00%
1994-02-02	0	9.000	9.000	-	9.000	9.100	129,488	1,174,770	9.0724	49.35	49.35	-	49.35	49.90	23,613	49.751	0.00%
1994-02-01	0	9.000	9.000	9.050	9.000	9.100	98,000	885,650	9.0372	49.35	49.35	49.63	49.35	49.90	17,871	49.558	0.56%
1994-01-31	0	8.950	8.950	9.000	8.950	9.100	75,000	677,800	9.0373	49.08	49.08	49.35	49.08	49.90	13,677	49.559	0.00%
1994-01-28	0	8.950	8.950	9.000	8.950	9.050	156,000	1,401,800	8.9859	49.08	49.08	49.35	49.08	49.63	28,448	49.276	-1.65%
1994-01-27	0	9.100	9.050	9.100	9.050	9.150	195,408	1,779,000	9.1040	49.90	49.63	49.90	49.63	50.18	35,634	49.924	0.00%
1994-01-26	0	9.100	9.050	9.100	9.000	9.200	77,000	700,850	9.1019	49.90	49.63	49.90	49.35	50.45	14,041	49.913	-0.55%
1994-01-25	0	9.150	9.100	9.150	9.100	9.300	116,000	1,064,200	9.1741	50.18	49.90	50.18	49.90	51.00	21,153	50.309	-0.54%
1994-01-24	0	9.200	9.200	9.250	9.100	9.300	131,000	1,206,350	9.2088	50.45	50.45	50.72	49.90	51.00	23,889	50.499	0.00%
1994-01-21	0	9.200	9.100	9.200	9.100	9.200	74,000	676,250	9.1385	50.45	49.90	50.45	49.90	50.45	13,494	50.113	0.55%
1994-01-20	0	9.150	-	9.150	9.200	9.300	269,000	2,492,750	9.2667	50.18	-	50.18	50.45	51.00	49,054	50.816	-1.08%
1994-01-19	0	9.250	9.250	9.300	9.100	9.500	232,648	2,174,456	9.3465	50.72	50.72	51.00	49.90	52.10	42,425	51.254	-0.54%
1994-01-18	0	9.300	9.250	9.400	8.800	9.400	310,000	2,796,750	9.0218	51.00	50.72	51.55	48.26	51.55	56,531	49.473	5.08%
1994-01-17	0	8.850	8.850	8.900	8.700	8.700	19,000	165,300	8.7000	48.53	48.53	48.81	47.71	47.71	3,465	47.709	1.14%
1994-01-14	0	8.750	8.700	8.800	8.700	8.800	175,463	1,531,527	8.7285	47.98	47.71	48.26	47.71	48.26	31,997	47.865	0.57%
1994-01-13	0	8.700	8.700	8.800	8.700	8.800	122,000	1,072,200	8.7885	47.71	47.71	48.26	47.71	48.26	22,248	48.194	-2.25%
1994-01-12	0	8.900	8.800	8.900	8.800	8.900	45,000	397,300	8.8289	48.81	48.26	48.81	48.26	48.81	8,206	48.415	0.00%
1994-01-11	0	8.900	8.900	8.950	8.900	9.000	40,000	357,200	8.9300	48.81	48.81	49.08	48.81	49.35	7,294	48.970	-0.56%
1994-01-10	0	8.950	8.800	9.000	8.750	9.000	167,000	1,491,750	8.9326	49.08	48.26	49.35	47.98	49.35	30,454	48.984	0.00%
1994-01-07	0	8.950	8.900	9.050	8.850	9.000	128,000	1,144,300	8.9398	49.08	48.81	49.63	48.53	49.35	23,342	49.024	0.00%
1994-01-06	0	8.950	8.950	9.000	8.850	9.000	748,000	6,676,800	8.9262	49.08	49.08	49.35	48.53	49.35	136,403	48.949	-0.56%
1994-01-05	0	9.000	8.950	9.000	8.900	9.100	312,408	2,809,779	8.9939	49.35	49.08	49.35	48.81	49.90	56,970	49.321	0.56%
1994-01-04	0	8.950	8.900	8.950	8.900	9.100	87,408	785,279	8.9841	49.08	48.81	49.08	48.81	49.90	15,939	49.266	-1.65%
1994-01-03	0	9.100	9.000	9.150	8.800	9.150	147,000	1,309,550	8.9085	49.90	49.35	50.18	48.26	50.18	26,806	48.852