Transport International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00062	1961-05-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-24	0	10.50	10.50	10.55	10.35	10.67	687,625	7,202,940	10.475	10.50	10.50	10.55	10.35	10.67	687,625	10.475	0.96%
2026-03-23	0	10.40	10.37	10.40	10.38	10.78	682,847	7,124,273	10.433	10.40	10.37	10.40	10.38	10.78	682,847	10.433	-3.53%
2026-03-20	0	10.78	10.66	10.78	10.50	11.48	2,024,128	21,668,586	10.705	10.78	10.66	10.78	10.50	11.48	2,024,128	10.705	-2.18%
2026-03-19	0	11.02	10.90	11.02	10.88	11.15	121,031	1,330,756	10.995	11.02	10.90	11.02	10.88	11.15	121,031	10.995	-1.61%
2026-03-18	0	11.20	11.20	11.21	11.15	11.20	120,800	1,349,720	11.173	11.20	11.20	11.21	11.15	11.20	120,800	11.173	0.90%
2026-03-17	0	11.10	11.10	11.11	10.94	11.17	144,837	1,599,163	11.041	11.10	11.10	11.11	10.94	11.17	144,837	11.041	2.02%
2026-03-16	0	10.88	10.88	11.00	10.76	11.03	174,800	1,905,272	10.900	10.88	10.88	11.00	10.76	11.03	174,800	10.900	0.28%
2026-03-13	0	10.85	10.80	10.85	10.71	11.02	188,400	2,039,128	10.823	10.85	10.80	10.85	10.71	11.02	188,400	10.823	-1.54%
2026-03-12	0	11.02	11.00	11.02	10.96	11.13	232,800	2,565,272	11.019	11.02	11.00	11.02	10.96	11.13	232,800	11.019	-1.08%
2026-03-11	0	11.14	11.06	11.15	10.92	11.15	238,000	2,629,252	11.047	11.14	11.06	11.15	10.92	11.15	238,000	11.047	1.27%
2026-03-10	0	11.00	10.98	11.00	10.84	11.06	118,165	1,297,278	10.979	11.00	10.98	11.00	10.84	11.06	118,165	10.979	1.48%
2026-03-09	0	10.84	10.80	10.84	10.68	11.42	654,941	7,080,142	10.810	10.84	10.80	10.84	10.68	11.42	654,941	10.810	-5.24%
2026-03-06	0	11.44	11.42	11.44	11.18	11.49	185,217	2,106,619	11.374	11.44	11.42	11.44	11.18	11.49	185,217	11.374	0.35%
2026-03-05	0	11.40	11.32	11.40	11.24	11.45	58,000	659,084	11.364	11.40	11.32	11.40	11.24	11.45	58,000	11.364	2.70%
2026-03-04	0	11.10	11.08	11.10	10.97	11.53	473,200	5,265,880	11.128	11.10	11.08	11.10	10.97	11.53	473,200	11.128	-3.73%
2026-03-03	0	11.53	11.48	11.53	11.42	11.70	182,000	2,098,700	11.531	11.53	11.48	11.53	11.42	11.70	182,000	11.531	-1.20%
2026-03-02	0	11.67	11.67	11.68	11.57	11.77	185,738	2,161,230	11.636	11.67	11.67	11.68	11.57	11.77	185,738	11.636	-2.67%
2026-02-27	0	11.99	11.93	11.99	11.90	11.99	75,200	898,088	11.943	11.99	11.93	11.99	11.90	11.99	75,200	11.943	0.08%
2026-02-26	0	11.98	11.95	11.98	11.86	12.15	269,997	3,225,876	11.948	11.98	11.95	11.98	11.86	12.15	269,997	11.948	-0.75%
2026-02-25	0	12.07	12.07	12.10	11.90	12.20	391,311	4,721,503	12.066	12.07	12.07	12.10	11.90	12.20	391,311	12.066	0.75%
2026-02-24	0	11.98	11.93	12.00	11.48	12.00	762,868	9,021,902	11.826	11.98	11.93	12.00	11.48	12.00	762,868	11.826	3.28%
2026-02-23	0	11.60	11.56	11.60	11.20	11.63	661,770	7,619,656	11.514	11.60	11.56	11.60	11.20	11.63	661,770	11.514	4.04%
2026-02-20	0	11.15	11.08	11.15	11.08	11.20	490,620	5,471,318	11.152	11.15	11.08	11.15	11.08	11.20	490,620	11.152	0.63%
2026-02-16	0	11.08	11.02	11.08	10.88	11.18	368,800	4,077,548	11.056	11.08	11.02	11.08	10.88	11.18	368,800	11.056	2.12%
2026-02-13	0	10.85	10.80	10.85	10.56	10.85	209,399	2,249,887	10.744	10.85	10.80	10.85	10.56	10.85	209,399	10.744	1.69%
2026-02-12	0	10.67	10.67	10.70	10.63	10.78	200,000	2,143,572	10.718	10.67	10.67	10.70	10.63	10.78	200,000	10.718	0.19%
2026-02-11	0	10.65	10.58	10.65	10.58	10.65	249,171	2,646,442	10.621	10.65	10.58	10.65	10.58	10.65	249,171	10.621	0.66%
2026-02-10	0	10.58	10.55	10.58	10.51	10.60	138,761	1,463,840	10.549	10.58	10.55	10.58	10.51	10.60	138,761	10.549	0.28%
2026-02-09	0	10.55	10.51	10.55	10.42	10.56	252,000	2,642,523	10.486	10.55	10.51	10.55	10.42	10.56	252,000	10.486	1.34%
2026-02-06	0	10.41	10.41	10.44	10.38	10.49	77,708	808,878	10.409	10.41	10.41	10.44	10.38	10.49	77,708	10.409	-0.38%
2026-02-05	0	10.45	10.45	10.48	10.39	10.50	231,200	2,412,346	10.434	10.45	10.45	10.48	10.39	10.50	231,200	10.434	-0.29%
2026-02-04	0	10.48	10.42	10.48	10.32	10.50	167,292	1,737,963	10.389	10.48	10.42	10.48	10.32	10.50	167,292	10.389	1.55%
2026-02-03	0	10.32	10.32	10.33	10.30	10.35	99,600	1,028,500	10.326	10.32	10.32	10.33	10.30	10.35	99,600	10.326	0.39%
2026-02-02	0	10.28	10.28	10.30	10.23	10.40	242,800	2,505,320	10.318	10.28	10.28	10.30	10.23	10.40	242,800	10.318	-0.96%
2026-01-30	0	10.38	10.38	10.41	10.33	10.44	241,891	2,505,507	10.358	10.38	10.38	10.41	10.33	10.44	241,891	10.358	0.29%
2026-01-29	0	10.35	10.35	10.37	10.31	10.43	221,109	2,292,972	10.370	10.35	10.35	10.37	10.31	10.43	221,109	10.370	-0.48%
2026-01-28	0	10.40	10.38	10.40	10.35	10.45	325,139	3,380,015	10.396	10.40	10.38	10.40	10.35	10.45	325,139	10.396	0.48%
2026-01-27	0	10.35	10.35	10.37	10.34	10.39	262,000	2,715,385	10.364	10.35	10.35	10.37	10.34	10.39	262,000	10.364	0.10%
2026-01-26	0	10.34	10.34	10.35	10.34	10.42	290,427	3,010,599	10.366	10.34	10.34	10.35	10.34	10.42	290,427	10.366	-0.39%
2026-01-23	0	10.38	10.38	10.40	10.35	10.44	160,650	1,665,726	10.369	10.38	10.38	10.40	10.35	10.44	160,650	10.369	0.29%
2026-01-22	0	10.35	10.35	10.36	10.35	10.39	107,801	1,118,721	10.378	10.35	10.35	10.36	10.35	10.39	107,801	10.378	0.00%
2026-01-21	0	10.35	10.35	10.38	10.33	10.40	60,800	630,620	10.372	10.35	10.35	10.38	10.33	10.40	60,800	10.372	-0.38%
2026-01-20	0	10.39	10.36	10.39	10.34	10.39	86,753	899,425	10.368	10.39	10.36	10.39	10.34	10.39	86,753	10.368	0.00%
2026-01-19	0	10.39	10.36	10.39	10.31	10.48	84,800	881,020	10.389	10.39	10.36	10.39	10.31	10.48	84,800	10.389	-0.10%
2026-01-16	0	10.40	10.40	10.42	10.38	10.41	78,627	817,563	10.398	10.40	10.40	10.42	10.38	10.41	78,627	10.398	0.19%
2026-01-15	0	10.38	10.37	10.40	10.36	10.42	41,200	428,096	10.391	10.38	10.37	10.40	10.36	10.42	41,200	10.391	0.10%
2026-01-14	0	10.37	10.36	10.37	10.34	10.44	176,400	1,830,113	10.375	10.37	10.36	10.37	10.34	10.44	176,400	10.375	-0.10%
2026-01-13	0	10.38	10.38	10.40	10.38	10.49	151,010	1,570,154	10.398	10.38	10.38	10.40	10.38	10.49	151,010	10.398	-0.48%
2026-01-12	0	10.43	10.43	10.45	10.38	10.45	91,200	951,107	10.429	10.43	10.43	10.45	10.38	10.45	91,200	10.429	0.29%
2026-01-09	0	10.40	10.40	10.50	10.37	10.49	112,507	1,171,703	10.414	10.40	10.40	10.50	10.37	10.49	112,507	10.414	0.29%
2026-01-08	0	10.37	10.37	10.39	10.37	10.47	206,419	2,148,072	10.406	10.37	10.37	10.39	10.37	10.47	206,419	10.406	-0.77%
2026-01-07	0	10.45	10.45	10.50	10.45	10.53	110,648	1,157,933	10.465	10.45	10.45	10.50	10.45	10.53	110,648	10.465	-0.29%
2026-01-06	0	10.48	10.48	10.49	10.45	10.63	264,828	2,784,087	10.513	10.48	10.48	10.49	10.45	10.63	264,828	10.513	-1.32%
2026-01-05	0	10.62	10.62	10.65	10.59	10.65	76,656	813,652	10.614	10.62	10.62	10.65	10.59	10.65	76,656	10.614	-0.09%
2026-01-02	0	10.63	10.63	10.68	10.57	10.68	27,200	289,144	10.630	10.63	10.63	10.68	10.57	10.68	27,200	10.630	0.28%
2025-12-31	0	10.60	10.58	10.60	10.60	10.70	72,166	766,193	10.617	10.60	10.58	10.60	10.60	10.70	72,166	10.617	0.00%
2025-12-30	0	10.60	10.60	10.63	10.60	10.69	43,578	463,215	10.630	10.60	10.60	10.63	10.60	10.69	43,578	10.630	-0.38%
2025-12-29	0	10.64	10.61	10.64	10.61	10.76	115,600	1,232,984	10.666	10.64	10.61	10.64	10.61	10.76	115,600	10.666	-0.47%
2025-12-24	0	10.69	10.66	10.69	10.64	10.70	97,318	1,036,773	10.653	10.69	10.66	10.69	10.64	10.70	97,318	10.653	-0.09%
2025-12-23	0	10.70	10.66	10.70	10.65	10.75	72,166	771,967	10.697	10.70	10.66	10.70	10.65	10.75	72,166	10.697	0.00%
2025-12-22	0	10.70	10.68	10.70	10.66	10.70	45,721	488,709	10.689	10.70	10.68	10.70	10.66	10.70	45,721	10.689	0.19%
2025-12-19	0	10.68	10.66	10.68	10.64	10.72	271,736	2,899,010	10.668	10.68	10.66	10.68	10.64	10.72	271,736	10.668	-0.37%
2025-12-18	0	10.72	10.71	10.72	10.70	10.80	103,232	1,106,964	10.723	10.72	10.71	10.72	10.70	10.80	103,232	10.723	-0.46%
2025-12-17	0	10.77	10.72	10.77	10.70	10.80	163,200	1,758,160	10.773	10.77	10.72	10.77	10.70	10.80	163,200	10.773	0.19%
2025-12-16	0	10.75	10.72	10.75	10.73	10.84	52,805	567,497	10.747	10.75	10.72	10.75	10.73	10.84	52,805	10.747	-1.01%
2025-12-15	0	10.86	10.84	10.86	10.79	10.89	297,556	3,222,071	10.828	10.86	10.84	10.86	10.79	10.89	297,556	10.828	0.00%
2025-12-12	0	10.86	10.76	10.86	10.75	10.94	108,232	1,172,638	10.834	10.86	10.76	10.86	10.75	10.94	108,232	10.834	0.09%
2025-12-11	0	10.85	10.70	10.85	10.66	10.90	373,832	4,029,858	10.780	10.85	10.70	10.85	10.66	10.90	373,832	10.780	0.00%
2025-12-10	0	10.85	10.80	10.85	10.74	10.86	272,800	2,946,212	10.800	10.85	10.80	10.85	10.74	10.86	272,800	10.800	0.18%
2025-12-09	0	10.83	10.79	10.83	10.77	10.94	210,813	2,280,667	10.818	10.83	10.79	10.83	10.77	10.94	210,813	10.818	-0.73%
2025-12-08	0	10.91	10.89	10.91	10.83	10.96	89,979	981,339	10.906	10.91	10.89	10.91	10.83	10.96	89,979	10.906	0.28%
2025-12-05	0	10.88	10.85	10.88	10.82	11.00	478,748	5,211,501	10.886	10.88	10.85	10.88	10.82	11.00	478,748	10.886	-1.45%
2025-12-04	0	11.04	11.00	11.04	10.98	11.05	49,200	541,668	11.010	11.04	11.00	11.04	10.98	11.05	49,200	11.010	-0.09%
2025-12-03	0	11.05	11.00	11.05	10.98	11.10	115,200	1,270,232	11.026	11.05	11.00	11.05	10.98	11.10	115,200	11.026	0.45%
2025-12-02	0	11.00	10.98	11.00	10.95	11.02	201,182	2,211,022	10.990	11.00	10.98	11.00	10.95	11.02	201,182	10.990	0.18%
2025-12-01	0	10.98	10.98	11.01	10.98	11.06	114,400	1,257,444	10.992	10.98	10.98	11.01	10.98	11.06	114,400	10.992	-0.36%
2025-11-28	0	11.02	10.95	11.02	10.94	11.03	39,200	430,508	10.982	11.02	10.95	11.02	10.94	11.03	39,200	10.982	-0.09%
2025-11-27	0	11.03	10.98	11.03	10.97	11.05	143,600	1,580,428	11.006	11.03	10.98	11.03	10.97	11.05	143,600	11.006	-0.09%
2025-11-26	0	11.04	11.00	11.04	11.00	11.05	47,254	521,415	11.034	11.04	11.00	11.04	11.00	11.05	47,254	11.034	-0.09%
2025-11-25	0	11.05	11.00	11.05	10.97	11.08	150,000	1,653,188	11.021	11.05	11.00	11.05	10.97	11.08	150,000	11.021	-0.09%
2025-11-24	0	11.06	11.06	11.07	10.95	11.09	227,200	2,501,288	11.009	11.06	11.06	11.07	10.95	11.09	227,200	11.009	0.64%
2025-11-21	0	10.99	10.95	10.99	10.92	11.08	288,908	3,174,552	10.988	10.99	10.95	10.99	10.92	11.08	288,908	10.988	-0.54%
2025-11-20	0	11.05	11.02	11.05	11.03	11.09	108,800	1,204,230	11.068	11.05	11.02	11.05	11.03	11.09	108,800	11.068	0.18%
2025-11-19	0	11.03	11.03	11.08	10.95	11.08	105,200	1,157,796	11.006	11.03	11.03	11.08	10.95	11.08	105,200	11.006	-0.09%
2025-11-18	0	11.04	11.02	11.04	10.93	11.10	100,400	1,105,704	11.013	11.04	11.02	11.04	10.93	11.10	100,400	11.013	-0.27%
2025-11-17	0	11.07	11.03	11.07	10.90	11.07	110,400	1,213,532	10.992	11.07	11.03	11.07	10.90	11.07	110,400	10.992	1.00%
2025-11-14	0	10.96	10.95	10.96	10.91	11.10	199,469	2,190,084	10.980	10.96	10.95	10.96	10.91	11.10	199,469	10.980	-1.35%
2025-11-13	0	11.11	11.11	11.13	11.02	11.11	73,199	811,037	11.080	11.11	11.11	11.13	11.02	11.11	73,199	11.080	0.27%
2025-11-12	0	11.08	11.05	11.08	10.99	11.11	202,573	2,233,112	11.024	11.08	11.05	11.08	10.99	11.11	202,573	11.024	0.18%
2025-11-11	0	11.06	11.05	11.06	10.87	11.10	244,109	2,673,967	10.954	11.06	11.05	11.06	10.87	11.10	244,109	10.954	-0.36%
2025-11-10	0	11.10	11.04	11.10	10.75	11.11	245,214	2,675,915	10.913	11.10	11.04	11.10	10.75	11.11	245,214	10.913	2.78%
2025-11-07	0	10.80	10.79	10.80	10.68	10.80	98,103	1,055,676	10.761	10.80	10.79	10.80	10.68	10.80	98,103	10.761	0.00%
2025-11-06	0	10.80	10.78	10.80	10.70	10.80	82,800	889,488	10.743	10.80	10.78	10.80	10.70	10.80	82,800	10.743	0.75%
2025-11-05	0	10.72	10.63	10.72	10.62	10.72	100,400	1,069,786	10.655	10.72	10.63	10.72	10.62	10.72	100,400	10.655	-0.37%
2025-11-04	0	10.76	10.75	10.76	10.67	10.76	53,347	571,925	10.721	10.76	10.75	10.76	10.67	10.76	53,347	10.721	0.65%
2025-11-03	0	10.69	10.69	10.73	10.65	10.75	123,799	1,324,119	10.696	10.69	10.69	10.73	10.65	10.75	123,799	10.696	0.00%
2025-10-31	0	10.69	10.67	10.69	10.57	10.74	269,600	2,877,368	10.673	10.69	10.67	10.69	10.57	10.74	269,600	10.673	0.38%
2025-10-30	0	10.65	10.65	10.66	10.58	10.66	66,800	710,420	10.635	10.65	10.65	10.66	10.58	10.66	66,800	10.635	0.47%
2025-10-28	0	10.60	10.56	10.60	10.52	10.60	114,400	1,208,076	10.560	10.60	10.56	10.60	10.52	10.60	114,400	10.560	0.00%
2025-10-27	0	10.60	10.59	10.60	10.50	10.62	211,456	2,231,248	10.552	10.60	10.59	10.60	10.50	10.62	211,456	10.552	0.00%
2025-10-24	0	10.60	10.60	10.64	10.47	10.65	272,373	2,876,484	10.561	10.60	10.60	10.64	10.47	10.65	272,373	10.561	-1.12%
2025-10-23	0	10.72	10.71	10.72	10.58	10.78	307,821	3,276,150	10.643	10.72	10.71	10.72	10.58	10.78	307,821	10.643	0.75%
2025-10-22	0	10.64	10.60	10.65	10.59	10.65	44,082	468,055	10.618	10.64	10.60	10.65	10.59	10.65	44,082	10.618	0.00%
2025-10-21	0	10.64	10.62	10.64	10.53	10.65	241,281	2,557,423	10.599	10.64	10.62	10.64	10.53	10.65	241,281	10.599	0.38%
2025-10-20	0	10.60	10.54	10.64	10.54	10.60	146,986	1,554,441	10.575	10.60	10.54	10.64	10.54	10.60	146,986	10.575	0.00%
2025-10-17	0	10.60	10.54	10.60	10.49	10.60	127,600	1,342,864	10.524	10.60	10.54	10.60	10.49	10.60	127,600	10.524	0.09%
2025-10-16	0	10.59	10.54	10.59	10.50	10.59	203,599	2,143,837	10.530	10.59	10.54	10.59	10.50	10.59	203,599	10.530	0.67%
2025-10-15	0	10.52	10.50	10.52	10.46	10.54	180,400	1,893,449	10.496	10.52	10.50	10.52	10.46	10.54	180,400	10.496	-0.28%
2025-10-14	0	10.55	10.50	10.56	10.50	10.65	194,000	2,043,228	10.532	10.55	10.50	10.56	10.50	10.65	194,000	10.532	0.09%
2025-10-13	0	10.54	10.49	10.54	10.46	10.56	139,600	1,467,076	10.509	10.54	10.49	10.54	10.46	10.56	139,600	10.509	-1.03%
2025-10-10	0	10.65	10.64	10.65	10.50	10.69	256,000	2,708,716	10.581	10.65	10.64	10.65	10.50	10.69	256,000	10.581	1.04%
2025-10-09	0	10.54	10.54	10.62	10.50	10.66	92,464	978,005	10.577	10.54	10.54	10.62	10.50	10.66	92,464	10.577	-0.57%
2025-10-08	0	10.60	10.52	10.60	10.52	10.60	34,800	366,940	10.544	10.60	10.52	10.60	10.52	10.60	34,800	10.544	0.00%
2025-10-06	0	10.60	10.60	10.61	10.56	10.66	42,444	450,055	10.604	10.60	10.60	10.61	10.56	10.66	42,444	10.604	0.00%
2025-10-03	0	10.60	10.60	10.62	10.52	10.60	9,600	101,248	10.547	10.60	10.60	10.62	10.52	10.60	9,600	10.547	-0.28%
2025-10-02	0	10.63	10.56	10.58	10.54	10.64	79,681	843,870	10.591	10.63	10.56	10.58	10.54	10.64	79,681	10.591	0.76%
2025-09-30	0	10.55	10.55	10.63	10.52	10.65	264,961	2,808,324	10.599	10.55	10.55	10.63	10.52	10.65	264,961	10.599	-0.47%
2025-09-29	0	10.60	10.51	10.60	10.42	10.60	32,903	347,603	10.564	10.60	10.51	10.60	10.42	10.60	32,903	10.564	0.47%
2025-09-26	0	10.55	10.49	10.55	10.42	10.55	182,800	1,915,188	10.477	10.55	10.49	10.55	10.42	10.55	182,800	10.477	0.57%
2025-09-25	0	10.49	10.49	10.51	10.38	10.66	91,519	959,658	10.486	10.49	10.49	10.51	10.38	10.66	91,519	10.486	-0.85%
2025-09-24	0	10.58	10.56	10.58	10.49	10.58	62,869	663,336	10.551	10.58	10.56	10.58	10.49	10.58	62,869	10.551	1.05%
2025-09-23	0	10.47	10.42	10.47	10.41	10.47	50,800	530,800	10.449	10.47	10.42	10.47	10.41	10.47	50,800	10.449	0.58%
2025-09-22	0	10.41	10.41	10.48	10.35	10.48	167,600	1,746,200	10.419	10.41	10.41	10.48	10.35	10.48	167,600	10.419	-0.67%
2025-09-19	0	10.48	10.48	10.55	10.47	10.58	166,996	1,758,544	10.530	10.48	10.48	10.55	10.47	10.58	166,996	10.530	-0.47%
2025-09-18	0	10.53	10.52	10.60	10.48	10.65	125,200	1,323,468	10.571	10.53	10.52	10.60	10.48	10.65	125,200	10.571	0.00%
2025-09-17	0	10.53	10.53	10.55	10.45	10.53	90,282	946,515	10.484	10.53	10.53	10.55	10.45	10.53	90,282	10.484	0.10%
2025-09-16	0	10.52	10.52	10.54	10.41	10.66	86,000	905,664	10.531	10.52	10.52	10.54	10.41	10.66	86,000	10.531	0.19%
2025-09-15	0	10.50	10.50	10.55	10.40	10.50	60,800	635,112	10.446	10.50	10.50	10.55	10.40	10.50	60,800	10.446	0.00%
2025-09-12	0	10.50	10.43	10.50	10.43	10.60	64,491	677,025	10.498	10.50	10.43	10.50	10.43	10.60	64,491	10.498	-1.13%
2025-09-11	0	10.62	10.58	10.62	10.55	10.62	57,200	605,208	10.581	10.62	10.58	10.62	10.55	10.62	57,200	10.581	0.00%
2025-09-10	0	10.62	10.60	10.65	10.50	10.84	88,000	934,784	10.623	10.62	10.60	10.65	10.50	10.84	88,000	10.623	-0.38%
2025-09-09	0	10.66	10.66	10.75	10.30	10.78	160,269	1,694,864	10.575	10.66	10.66	10.75	10.30	10.78	160,269	10.575	3.50%
2025-09-08	0	10.30	10.26	10.30	10.15	10.30	341,863	3,491,818	10.214	10.30	10.26	10.30	10.15	10.30	341,863	10.214	-0.00%
2025-09-05	0	10.60	10.58	10.60	10.43	10.60	239,407	2,520,424	10.528	10.30	10.28	10.30	10.13	10.30	246,380	10.230	0.57%
2025-09-04	0	10.54	10.48	10.54	10.45	10.56	123,089	1,294,573	10.517	10.24	10.18	10.24	10.15	10.26	126,674	10.220	-0.09%
2025-09-03	0	10.55	10.44	10.55	10.50	10.57	74,111	779,451	10.517	10.25	10.14	10.25	10.20	10.27	76,270	10.220	0.38%
2025-09-02	0	10.51	10.51	10.56	10.46	10.62	235,717	2,481,030	10.525	10.21	10.21	10.26	10.16	10.32	242,583	10.228	-1.04%
2025-09-01	0	10.62	10.57	10.62	10.41	10.62	278,400	2,936,688	10.548	10.32	10.27	10.32	10.12	10.32	286,509	10.250	1.63%
2025-08-29	0	10.45	10.38	10.45	10.31	10.45	146,825	1,526,445	10.396	10.15	10.09	10.15	10.02	10.15	151,101	10.102	0.19%
2025-08-28	0	10.43	10.40	10.43	10.23	10.45	197,692	2,045,512	10.347	10.13	10.11	10.13	9.940	10.15	203,450	10.054	0.87%
2025-08-27	0	10.34	10.33	10.34	10.29	10.59	285,610	2,984,273	10.449	10.05	10.04	10.05	9.999	10.29	293,929	10.153	-1.62%
2025-08-26	0	10.51	10.50	10.51	10.42	10.56	156,910	1,647,094	10.497	10.21	10.20	10.21	10.13	10.26	161,480	10.200	0.96%
2025-08-25	0	10.41	10.41	10.42	10.06	10.45	804,641	8,293,287	10.307	10.12	10.12	10.13	9.775	10.15	828,077	10.015	3.48%
2025-08-22	0	10.06	10.00	10.06	9.410	10.09	1,290,538	12,765,024	9.8912	9.775	9.717	9.775	9.144	9.804	1,328,126	9.6113	8.87%
2025-08-21	0	9.240	9.200	9.240	9.190	9.300	244,574	2,257,999	9.2324	8.978	8.940	8.978	8.930	9.037	251,698	8.9711	-0.22%
2025-08-20	0	9.260	9.250	9.260	9.180	9.280	282,800	2,610,168	9.2297	8.998	8.988	8.998	8.920	9.017	291,037	8.9685	1.20%
2025-08-19	0	9.150	9.130	9.190	9.110	9.180	88,800	812,500	9.1498	8.891	8.872	8.930	8.852	8.920	91,386	8.8908	-0.11%
2025-08-18	0	9.160	9.120	9.160	9.090	9.190	259,200	2,367,660	9.1345	8.901	8.862	8.901	8.833	8.930	266,750	8.8760	0.66%
2025-08-15	0	9.100	9.100	9.130	9.030	9.120	293,600	2,666,744	9.0829	8.842	8.842	8.872	8.774	8.862	302,151	8.8259	0.22%
2025-08-14	0	9.080	9.050	9.080	9.000	9.080	54,558	493,702	9.0491	8.823	8.794	8.823	8.745	8.823	56,147	8.7930	0.55%
2025-08-13	0	9.030	9.030	9.060	9.000	9.060	67,600	610,692	9.0339	8.774	8.774	8.804	8.745	8.804	69,569	8.7782	-0.55%
2025-08-12	0	9.080	9.000	9.080	8.990	9.080	34,800	314,136	9.0269	8.823	8.745	8.823	8.736	8.823	35,814	8.7714	0.22%
2025-08-11	0	9.060	9.000	9.120	8.910	9.060	185,200	1,662,944	8.9792	8.804	8.745	8.862	8.658	8.804	190,594	8.7251	0.78%
2025-08-08	0	8.990	8.990	9.030	8.910	9.040	66,800	599,120	8.9689	8.736	8.736	8.774	8.658	8.784	68,746	8.7150	0.00%
2025-08-07	0	8.990	8.980	8.990	8.900	8.990	108,624	970,633	8.9357	8.736	8.726	8.736	8.648	8.736	111,788	8.6828	1.24%
2025-08-06	0	8.880	8.880	8.910	8.860	8.910	55,600	494,016	8.8852	8.629	8.629	8.658	8.609	8.658	57,219	8.6337	-0.45%
2025-08-05	0	8.920	8.900	8.920	8.850	8.950	46,714	416,532	8.9166	8.668	8.648	8.668	8.600	8.697	48,075	8.6643	0.22%
2025-08-04	0	8.900	8.900	8.910	8.820	8.940	92,400	820,288	8.8776	8.648	8.648	8.658	8.570	8.687	95,091	8.6263	-0.56%
2025-08-01	0	8.950	8.910	8.950	8.910	9.000	110,800	990,328	8.9380	8.697	8.658	8.697	8.658	8.745	114,027	8.6850	-0.56%
2025-07-31	0	9.000	8.970	9.000	8.950	9.030	23,200	208,380	8.9819	8.745	8.716	8.745	8.697	8.774	23,876	8.7277	-0.44%
2025-07-30	0	9.040	9.040	9.050	8.980	9.100	145,200	1,311,332	9.0312	8.784	8.784	8.794	8.726	8.842	149,429	8.7756	-0.22%
2025-07-29	0	9.060	9.020	9.070	9.000	9.070	166,611	1,504,992	9.0330	8.804	8.765	8.813	8.745	8.813	171,464	8.7773	-0.11%
2025-07-28	0	9.070	9.060	9.070	9.020	9.130	72,029	651,301	9.0422	8.813	8.804	8.813	8.765	8.872	74,127	8.7863	0.55%
2025-07-25	0	9.020	9.010	9.020	9.000	9.030	73,254	659,703	9.0057	8.765	8.755	8.765	8.745	8.774	75,388	8.7508	0.22%
2025-07-24	0	9.000	8.980	9.000	8.970	9.100	327,235	2,944,007	8.9966	8.745	8.726	8.745	8.716	8.842	336,766	8.7420	-1.10%
2025-07-23	0	9.100	9.060	9.100	9.060	9.130	92,530	841,628	9.0957	8.842	8.804	8.842	8.804	8.872	95,225	8.8383	0.00%
2025-07-22	0	9.100	9.060	9.100	8.990	9.150	276,397	2,503,687	9.0583	8.842	8.804	8.842	8.736	8.891	284,447	8.8019	0.66%
2025-07-21	0	9.040	9.000	9.040	8.900	9.060	43,200	389,408	9.0141	8.784	8.745	8.784	8.648	8.804	44,458	8.7590	0.56%
2025-07-18	0	8.990	8.950	8.990	8.850	9.000	214,931	1,919,839	8.9324	8.736	8.697	8.736	8.600	8.745	221,191	8.6795	1.58%
2025-07-17	0	8.850	8.830	8.850	8.800	8.850	98,225	866,065	8.8172	8.600	8.580	8.600	8.551	8.600	101,086	8.5676	0.00%
2025-07-16	0	8.850	8.830	8.850	8.790	8.850	191,023	1,683,304	8.8120	8.600	8.580	8.600	8.541	8.600	196,587	8.5627	0.57%
2025-07-15	0	8.800	8.800	8.840	8.780	8.870	121,400	1,069,734	8.8116	8.551	8.551	8.590	8.532	8.619	124,936	8.5623	-0.79%
2025-07-14	0	8.870	8.810	8.870	8.800	8.900	194,822	1,721,816	8.8379	8.619	8.561	8.619	8.551	8.648	200,496	8.5878	-0.22%
2025-07-11	0	8.890	8.810	8.890	8.810	8.900	46,156	408,698	8.8547	8.638	8.561	8.638	8.561	8.648	47,500	8.6041	0.11%
2025-07-10	0	8.880	8.880	8.890	8.770	8.880	258,400	2,274,304	8.8015	8.629	8.629	8.638	8.522	8.629	265,926	8.5524	-0.56%
2025-07-09	0	8.930	8.880	8.930	8.830	8.930	36,772	326,754	8.8859	8.677	8.629	8.677	8.580	8.677	37,843	8.6345	0.68%
2025-07-08	0	8.870	8.870	8.940	8.820	8.940	56,421	500,191	8.8653	8.619	8.619	8.687	8.570	8.687	58,064	8.6144	0.80%
2025-07-07	0	8.800	8.800	8.840	8.760	8.850	74,400	655,200	8.8065	8.551	8.551	8.590	8.512	8.600	76,567	8.5572	-0.34%
2025-07-04	0	8.830	8.780	8.830	8.750	8.800	58,400	513,052	8.7851	8.580	8.532	8.580	8.502	8.551	60,101	8.5365	-0.23%
2025-07-03	0	8.850	8.820	8.850	8.780	8.850	225,203	1,984,706	8.8130	8.600	8.570	8.600	8.532	8.600	231,762	8.5635	0.80%
2025-07-02	0	8.780	8.780	8.800	8.770	8.840	109,201	960,784	8.7983	8.532	8.532	8.551	8.522	8.590	112,382	8.5493	-0.68%
2025-06-30	0	8.840	8.810	8.840	8.780	8.840	48,400	426,016	8.8020	8.590	8.561	8.590	8.532	8.590	49,810	8.5529	0.80%
2025-06-27	0	8.770	8.770	8.810	8.760	8.850	69,929	613,807	8.7776	8.522	8.522	8.561	8.512	8.600	71,966	8.5292	-0.45%
2025-06-26	0	8.810	8.800	8.830	8.700	8.910	204,195	1,794,322	8.7873	8.561	8.551	8.580	8.454	8.658	210,142	8.5386	0.11%
2025-06-25	0	8.800	8.770	8.800	8.750	8.810	30,085	264,452	8.7902	8.551	8.522	8.551	8.502	8.561	30,961	8.5414	0.34%
2025-06-24	0	8.770	8.770	8.800	8.700	8.800	139,400	1,218,372	8.7401	8.522	8.522	8.551	8.454	8.551	143,460	8.4928	0.57%
2025-06-23	0	8.720	8.700	8.720	8.690	8.750	116,000	1,011,068	8.7161	8.473	8.454	8.473	8.444	8.502	119,379	8.4694	-0.91%
2025-06-20	0	8.800	8.670	8.800	8.640	8.800	29,428	255,061	8.6673	8.551	8.425	8.551	8.395	8.551	30,285	8.4220	1.27%
2025-06-19	0	8.690	8.660	8.690	8.640	8.780	152,166	1,322,687	8.6924	8.444	8.415	8.444	8.395	8.532	156,598	8.4464	-0.69%
2025-06-18	0	8.750	8.740	8.750	8.730	8.760	64,000	559,472	8.7418	8.502	8.493	8.502	8.483	8.512	65,864	8.4943	0.34%
2025-06-17	0	8.720	8.720	8.850	8.720	8.830	241,293	2,110,952	8.7485	8.473	8.473	8.600	8.473	8.580	248,321	8.5009	-1.25%
2025-06-16	0	8.830	8.810	8.910	8.770	8.930	160,000	1,414,136	8.8384	8.580	8.561	8.658	8.522	8.677	164,660	8.5882	-1.89%
2025-06-13	0	9.000	8.940	9.000	8.910	9.000	70,000	626,412	8.9487	8.745	8.687	8.745	8.658	8.745	72,039	8.6955	0.00%
2025-06-12	0	9.000	8.970	9.000	9.000	9.050	195,200	1,758,556	9.0090	8.745	8.716	8.745	8.745	8.794	200,885	8.7540	-0.11%
2025-06-11	0	9.010	8.980	9.010	8.980	9.090	130,147	1,173,723	9.0184	8.755	8.726	8.755	8.726	8.833	133,938	8.7632	-1.53%
2025-06-10	0	9.150	9.130	9.150	9.030	9.160	235,642	2,147,584	9.1138	8.891	8.872	8.891	8.774	8.901	242,505	8.8558	0.77%
2025-06-09	0	9.080	9.030	9.080	9.010	9.100	112,000	1,014,568	9.0586	8.823	8.774	8.823	8.755	8.842	115,262	8.8023	0.67%
2025-06-06	0	9.020	9.000	9.020	8.980	9.050	130,933	1,179,458	9.0081	8.765	8.745	8.765	8.726	8.794	134,747	8.7532	0.11%
2025-06-05	0	9.010	9.010	9.040	9.000	9.070	90,228	814,265	9.0245	8.755	8.755	8.784	8.745	8.813	92,856	8.7691	-0.22%
2025-06-04	0	9.030	9.020	9.100	9.000	9.100	168,000	1,516,964	9.0295	8.774	8.765	8.842	8.745	8.842	172,893	8.7740	-0.11%
2025-06-03	0	9.040	9.010	9.050	8.920	9.080	344,800	3,096,868	8.9816	8.784	8.755	8.794	8.668	8.823	354,843	8.7274	0.67%
2025-06-02	0	8.980	8.970	8.980	8.950	9.050	74,042	665,104	8.9828	8.726	8.716	8.726	8.697	8.794	76,199	8.7286	-1.32%
2025-05-30	0	9.100	9.080	9.110	9.060	9.150	142,224	1,294,780	9.1038	8.842	8.823	8.852	8.804	8.891	146,366	8.8462	0.22%
2025-05-29	0	9.080	9.060	9.080	9.000	9.130	208,400	1,892,928	9.0831	8.823	8.804	8.823	8.745	8.872	214,470	8.8261	-0.44%
2025-05-28	0	9.120	9.090	9.120	8.860	9.130	124,000	1,128,292	9.0991	8.862	8.833	8.862	8.609	8.872	127,612	8.8416	0.22%
2025-05-27	0	9.100	9.090	9.120	9.010	9.130	298,600	2,711,476	9.0806	8.842	8.833	8.862	8.755	8.872	307,297	8.8236	0.33%
2025-05-26	0	9.070	9.040	9.070	8.800	9.130	471,916	4,235,068	8.9742	8.813	8.784	8.813	8.551	8.872	485,661	8.7202	3.07%
2025-05-23	0	8.800	8.780	8.800	8.690	8.860	206,604	1,817,011	8.7947	8.551	8.532	8.551	8.444	8.609	212,622	8.5458	0.46%
2025-05-22	0	8.760	8.690	8.760	8.500	8.760	313,600	2,710,784	8.6441	8.512	8.444	8.512	8.259	8.512	322,734	8.3994	2.58%
2025-05-21	0	8.540	8.530	8.540	8.490	8.620	221,200	1,887,860	8.5346	8.298	8.289	8.298	8.250	8.376	227,643	8.2931	-0.47%
2025-05-20	0	8.580	8.550	8.580	8.510	8.730	190,817	1,635,143	8.5692	8.337	8.308	8.337	8.269	8.483	196,375	8.3266	0.23%
2025-05-19	0	8.560	8.510	8.560	8.500	8.880	149,686	1,285,691	8.5893	8.318	8.269	8.318	8.259	8.629	154,046	8.3462	-1.61%
2025-05-16	0	9.200	9.140	9.200	9.100	9.200	92,800	847,008	9.1272	8.454	8.399	8.454	8.362	8.454	100,992	8.3869	0.44%
2025-05-15	0	9.160	9.140	9.160	9.130	9.220	265,319	2,430,711	9.1615	8.417	8.399	8.417	8.389	8.472	288,739	8.4184	-0.65%
2025-05-14	0	9.220	9.190	9.220	9.170	9.230	185,600	1,706,000	9.1918	8.472	8.445	8.472	8.426	8.481	201,983	8.4462	0.33%
2025-05-13	0	9.190	9.170	9.190	9.100	9.190	195,172	1,787,926	9.1608	8.445	8.426	8.445	8.362	8.445	212,400	8.4177	0.22%
2025-05-12	0	9.170	9.160	9.170	9.050	9.190	157,200	1,440,684	9.1647	8.426	8.417	8.426	8.316	8.445	171,076	8.4213	0.77%
2025-05-09	0	9.100	9.100	9.140	8.980	9.170	118,174	1,072,558	9.0761	8.362	8.362	8.399	8.252	8.426	128,605	8.3399	0.22%
2025-05-08	0	9.080	9.060	9.080	8.950	9.180	206,198	1,863,558	9.0377	8.344	8.325	8.344	8.224	8.435	224,399	8.3046	1.79%
2025-05-07	0	8.920	8.890	8.920	8.880	8.920	64,800	576,192	8.8919	8.196	8.169	8.196	8.160	8.196	70,520	8.1706	0.00%
2025-05-06	0	8.920	8.890	8.920	8.880	8.980	80,240	714,652	8.9064	8.196	8.169	8.196	8.160	8.252	87,323	8.1840	-0.67%
2025-05-02	0	8.980	8.940	8.980	8.880	8.990	200,400	1,791,164	8.9379	8.252	8.215	8.252	8.160	8.261	218,090	8.2130	-0.11%
2025-04-30	0	8.990	8.970	8.990	8.880	9.000	178,000	1,595,724	8.9647	8.261	8.242	8.261	8.160	8.270	193,712	8.2376	0.33%
2025-04-29	0	8.960	8.900	8.960	8.900	8.970	169,600	1,517,248	8.9460	8.233	8.178	8.233	8.178	8.242	184,571	8.2204	0.22%
2025-04-28	0	8.940	8.920	8.940	8.850	8.940	143,200	1,275,396	8.9064	8.215	8.196	8.215	8.132	8.215	155,840	8.1840	1.02%
2025-04-25	0	8.850	8.800	8.850	8.690	8.850	227,600	2,001,780	8.7952	8.132	8.086	8.132	7.985	8.132	247,691	8.0818	1.49%
2025-04-24	0	8.720	8.700	8.730	8.510	8.720	114,886	993,362	8.6465	8.013	7.994	8.022	7.820	8.013	125,027	7.9452	1.04%
2025-04-23	0	8.630	8.600	8.660	8.480	8.630	155,601	1,327,748	8.5330	7.930	7.902	7.958	7.792	7.930	169,336	7.8409	1.41%
2025-04-22	0	8.510	8.490	8.510	8.480	8.540	121,678	1,032,514	8.4856	7.820	7.801	7.820	7.792	7.847	132,419	7.7973	0.35%
2025-04-17	0	8.480	8.470	8.480	8.320	8.480	55,600	467,272	8.4042	7.792	7.783	7.792	7.645	7.792	60,508	7.7225	0.24%
2025-04-16	0	8.460	8.440	8.480	8.300	8.490	142,000	1,185,636	8.3495	7.774	7.755	7.792	7.627	7.801	154,535	7.6723	-0.70%
2025-04-15	0	8.520	8.430	8.520	8.340	8.520	83,556	705,607	8.4447	7.829	7.746	7.829	7.664	7.829	90,932	7.7598	0.24%
2025-04-14	0	8.500	8.500	8.520	8.350	8.500	101,600	861,460	8.4789	7.811	7.811	7.829	7.673	7.811	110,568	7.7912	0.12%
2025-04-11	0	8.490	8.480	8.490	8.380	8.490	104,000	876,836	8.4311	7.801	7.792	7.801	7.700	7.801	113,180	7.7473	0.47%
2025-04-10	0	8.450	8.370	8.450	8.270	8.450	136,521	1,138,602	8.3401	7.765	7.691	7.765	7.599	7.765	148,572	7.6636	2.05%
2025-04-09	0	8.280	8.280	8.290	8.150	8.290	193,600	1,588,516	8.2051	7.608	7.608	7.618	7.489	7.618	210,689	7.5396	0.73%
2025-04-08	0	8.220	8.220	8.260	8.220	8.310	95,366	788,873	8.2721	7.553	7.553	7.590	7.553	7.636	103,784	7.6011	-1.08%
2025-04-07	0	8.310	8.250	8.310	8.220	8.610	331,022	2,742,616	8.2853	7.636	7.581	7.636	7.553	7.912	360,242	7.6133	-3.60%
2025-04-03	0	8.620	8.540	8.620	8.480	8.620	106,000	906,827	8.5550	7.921	7.847	7.921	7.792	7.921	115,357	7.8611	0.23%
2025-04-02	0	8.600	8.560	8.600	8.490	8.600	63,720	546,568	8.5777	7.902	7.866	7.902	7.801	7.902	69,345	7.8819	-0.12%
2025-04-01	0	8.610	8.500	8.610	8.480	8.620	90,000	772,708	8.5856	7.912	7.811	7.912	7.792	7.921	97,944	7.8892	0.35%
2025-03-31	0	8.580	8.500	8.580	8.470	8.780	123,778	1,061,219	8.5736	7.884	7.811	7.884	7.783	8.068	134,704	7.8782	-1.94%
2025-03-28	0	8.750	8.660	8.750	8.540	8.780	308,800	2,681,904	8.6849	8.040	7.958	8.040	7.847	8.068	336,058	7.9805	2.34%
2025-03-27	0	8.550	8.530	8.550	8.530	8.550	213,200	1,822,288	8.5473	7.856	7.838	7.856	7.838	7.856	232,019	7.8540	0.00%
2025-03-26	0	8.550	8.510	8.550	8.480	8.550	80,800	689,056	8.5279	7.856	7.820	7.856	7.792	7.856	87,932	7.8362	0.00%
2025-03-25	0	8.550	8.520	8.550	8.500	8.600	114,100	976,109	8.5549	7.856	7.829	7.856	7.811	7.902	124,172	7.8610	-0.23%
2025-03-24	0	8.570	8.550	8.570	8.520	8.600	198,000	1,696,136	8.5663	7.875	7.856	7.875	7.829	7.902	215,478	7.8715	0.35%
2025-03-21	0	8.540	8.540	8.550	8.360	8.590	167,360	1,419,506	8.4818	7.847	7.847	7.856	7.682	7.893	182,133	7.7938	0.47%
2025-03-20	0	8.500	8.460	8.500	8.300	8.590	230,888	1,959,791	8.4881	7.811	7.774	7.811	7.627	7.893	251,269	7.7996	-0.23%
2025-03-19	0	8.520	8.500	8.520	8.450	8.590	96,837	822,995	8.4988	7.829	7.811	7.829	7.765	7.893	105,385	7.8094	-0.81%
2025-03-18	0	8.590	8.500	8.590	8.200	8.590	46,855	396,868	8.4701	7.893	7.811	7.893	7.535	7.893	50,991	7.7831	0.35%
2025-03-17	0	8.560	8.520	8.590	8.500	8.600	88,016	753,126	8.5567	7.866	7.829	7.893	7.811	7.902	95,785	7.8626	0.00%
2025-03-14	0	8.560	8.510	8.560	8.510	8.700	62,001	529,980	8.5479	7.866	7.820	7.866	7.820	7.994	67,474	7.8546	-0.47%
2025-03-13	0	8.600	8.590	8.600	8.590	8.820	86,800	754,136	8.6882	7.902	7.893	7.902	7.893	8.105	94,462	7.9835	-1.83%
2025-03-12	0	8.760	8.720	8.760	8.300	8.800	390,000	3,391,780	8.6969	8.049	8.013	8.049	7.627	8.086	424,426	7.9915	1.98%
2025-03-11	0	8.590	8.580	8.590	8.400	8.610	151,200	1,285,424	8.5015	7.893	7.884	7.893	7.719	7.912	164,547	7.8119	1.18%
2025-03-10	0	8.490	8.480	8.490	8.310	8.490	148,653	1,254,555	8.4395	7.801	7.792	7.801	7.636	7.801	161,775	7.7549	1.68%
2025-03-07	0	8.350	8.300	8.350	8.260	8.380	109,249	911,997	8.3479	7.673	7.627	7.673	7.590	7.700	118,893	7.6708	0.12%
2025-03-06	0	8.340	8.330	8.340	8.240	8.340	126,754	1,052,519	8.3036	7.664	7.654	7.664	7.572	7.664	137,943	7.6301	0.48%
2025-03-05	0	8.300	8.290	8.300	8.190	8.300	87,695	724,107	8.2571	7.627	7.618	7.627	7.526	7.627	95,436	7.5874	0.36%
2025-03-04	0	8.270	8.250	8.270	8.190	8.270	106,400	874,380	8.2179	7.599	7.581	7.599	7.526	7.599	115,792	7.5513	0.98%
2025-03-03	0	8.190	8.180	8.190	8.150	8.190	20,084	164,040	8.1677	7.526	7.517	7.526	7.489	7.526	21,857	7.5052	0.12%
2025-02-28	0	8.180	8.140	8.180	8.120	8.210	110,400	901,216	8.1632	7.517	7.480	7.517	7.461	7.544	120,145	7.5011	-0.37%
2025-02-27	0	8.210	8.200	8.210	8.160	8.210	64,459	527,796	8.1881	7.544	7.535	7.544	7.498	7.544	70,149	7.5239	0.37%
2025-02-26	0	8.180	8.150	8.180	8.130	8.180	169,200	1,379,624	8.1538	7.517	7.489	7.517	7.471	7.517	184,136	7.4924	0.37%
2025-02-25	0	8.150	8.110	8.150	8.110	8.200	61,200	500,052	8.1708	7.489	7.452	7.489	7.452	7.535	66,602	7.5080	-0.37%
2025-02-24	0	8.180	8.160	8.180	8.100	8.170	128,656	1,047,500	8.1419	7.517	7.498	7.517	7.443	7.507	140,013	7.4815	0.37%
2025-02-21	0	8.150	8.130	8.150	8.100	8.150	575,920	4,680,343	8.1267	7.489	7.471	7.489	7.443	7.489	626,757	7.4676	0.00%
2025-02-20	0	8.150	8.140	8.150	8.100	8.150	159,321	1,293,526	8.1190	7.489	7.480	7.489	7.443	7.489	173,384	7.4604	0.12%
2025-02-19	0	8.140	8.140	8.150	8.100	8.140	118,341	959,466	8.1076	7.480	7.480	7.489	7.443	7.480	128,787	7.4500	0.37%
2025-02-18	0	8.110	8.110	8.140	8.110	8.150	46,400	377,364	8.1328	7.452	7.452	7.480	7.452	7.489	50,496	7.4732	-0.73%
2025-02-17	0	8.170	8.140	8.170	8.130	8.170	61,600	502,100	8.1510	7.507	7.480	7.507	7.471	7.507	67,038	7.4898	0.49%
2025-02-14	0	8.130	8.130	8.150	8.100	8.160	149,265	1,211,566	8.1169	7.471	7.471	7.489	7.443	7.498	162,441	7.4585	0.12%
2025-02-13	0	8.120	8.100	8.130	8.100	8.120	170,000	1,377,288	8.1017	7.461	7.443	7.471	7.443	7.461	185,006	7.4446	0.25%
2025-02-12	0	8.100	8.080	8.100	8.070	8.100	102,400	828,260	8.0885	7.443	7.425	7.443	7.415	7.443	111,439	7.4324	0.00%
2025-02-11	0	8.100	8.090	8.100	8.090	8.110	38,400	311,076	8.1009	7.443	7.434	7.443	7.434	7.452	41,790	7.4439	-0.25%
2025-02-10	0	8.120	8.100	8.120	8.090	8.130	260,400	2,110,416	8.1045	7.461	7.443	7.461	7.434	7.471	283,386	7.4471	-0.12%
2025-02-07	0	8.130	8.090	8.130	8.080	8.180	419,983	3,400,980	8.0979	7.471	7.434	7.471	7.425	7.517	457,055	7.4411	-0.61%
2025-02-06	0	8.180	8.150	8.180	8.150	8.180	28,400	231,640	8.1563	7.517	7.489	7.517	7.489	7.517	30,907	7.4948	-0.12%
2025-02-05	0	8.190	8.150	8.190	8.100	8.200	196,000	1,600,520	8.1659	7.526	7.489	7.526	7.443	7.535	213,301	7.5036	0.12%
2025-02-04	0	8.180	8.110	8.180	8.080	8.180	108,553	880,711	8.1132	7.517	7.452	7.517	7.425	7.517	118,135	7.4551	0.25%
2025-02-03	0	8.160	8.130	8.160	8.090	8.190	31,633	257,000	8.1244	7.498	7.471	7.498	7.434	7.526	34,425	7.4654	-0.37%
2025-01-28	0	8.190	8.140	8.190	8.110	8.190	7,600	62,032	8.1621	7.526	7.480	7.526	7.452	7.526	8,271	7.5001	-0.12%
2025-01-27	0	8.200	8.150	8.200	8.110	8.200	82,000	667,724	8.1430	7.535	7.489	7.535	7.452	7.535	89,238	7.4825	0.49%
2025-01-24	0	8.160	8.120	8.160	8.110	8.180	44,562	363,116	8.1486	7.498	7.461	7.498	7.452	7.517	48,496	7.4876	-0.12%
2025-01-23	0	8.170	8.170	8.180	8.160	8.190	79,200	646,992	8.1691	7.507	7.507	7.517	7.498	7.526	86,191	7.5065	0.00%
2025-01-22	0	8.170	8.130	8.170	8.110	8.170	14,265	116,126	8.1406	7.507	7.471	7.507	7.452	7.507	15,524	7.4803	-0.12%
2025-01-21	0	8.180	8.140	8.180	8.050	8.180	92,732	753,476	8.1253	7.517	7.480	7.517	7.397	7.517	100,918	7.4663	0.12%
2025-01-20	0	8.170	8.140	8.170	8.080	8.170	17,200	139,900	8.1337	7.507	7.480	7.507	7.425	7.507	18,718	7.4740	0.00%
2025-01-17	0	8.170	8.170	8.190	8.100	8.180	67,600	549,292	8.1256	7.507	7.507	7.526	7.443	7.517	73,567	7.4665	0.12%
2025-01-16	0	8.160	8.120	8.160	8.110	8.170	21,402	173,756	8.1187	7.498	7.461	7.498	7.452	7.507	23,291	7.4602	0.12%
2025-01-15	0	8.150	8.040	8.150	8.000	8.150	102,800	829,372	8.0678	7.489	7.388	7.489	7.351	7.489	111,874	7.4134	-0.12%
2025-01-14	0	8.160	8.150	8.160	8.070	8.210	98,400	797,016	8.0998	7.498	7.489	7.498	7.415	7.544	107,086	7.4428	-0.12%
2025-01-13	0	8.170	8.170	8.180	8.060	8.200	48,178	391,109	8.1180	7.507	7.507	7.517	7.406	7.535	52,431	7.4595	-0.49%
2025-01-10	0	8.210	8.080	8.210	8.060	8.210	24,000	195,472	8.1447	7.544	7.425	7.544	7.406	7.544	26,119	7.4840	-0.12%
2025-01-09	0	8.220	8.150	8.230	8.160	8.220	36,400	297,872	8.1833	7.553	7.489	7.562	7.498	7.553	39,613	7.5195	0.49%
2025-01-08	0	8.180	8.130	8.180	8.080	8.190	131,841	1,071,729	8.1290	7.517	7.471	7.517	7.425	7.526	143,479	7.4696	0.00%
2025-01-07	0	8.180	8.120	8.180	8.110	8.260	138,995	1,130,380	8.1325	7.517	7.461	7.517	7.452	7.590	151,264	7.4729	-0.24%
2025-01-06	0	8.200	8.120	8.240	8.060	8.260	200,995	1,632,111	8.1202	7.535	7.461	7.572	7.406	7.590	218,737	7.4615	0.00%
2025-01-03	0	8.200	8.060	8.200	8.000	8.250	444,470	3,601,075	8.1020	7.535	7.406	7.535	7.351	7.581	483,704	7.4448	-0.61%
2025-01-02	0	8.250	8.190	8.250	8.190	8.250	28,800	236,456	8.2103	7.581	7.526	7.581	7.526	7.581	31,342	7.5443	0.00%
2024-12-31	0	8.250	8.220	8.250	8.210	8.300	51,672	425,297	8.2307	7.581	7.553	7.581	7.544	7.627	56,233	7.5631	0.12%
2024-12-30	0	8.240	8.240	8.310	8.240	8.320	56,400	466,288	8.2675	7.572	7.572	7.636	7.572	7.645	61,379	7.5969	-1.20%
2024-12-27	0	8.340	8.340	8.350	8.300	8.400	24,038	200,341	8.3343	7.664	7.664	7.673	7.627	7.719	26,160	7.6583	0.72%
2024-12-24	0	8.280	8.250	8.330	8.190	8.280	11,600	95,400	8.2241	7.608	7.581	7.654	7.526	7.608	12,624	7.5571	0.61%
2024-12-23	0	8.230	8.170	8.230	8.080	8.240	79,289	646,341	8.1517	7.562	7.507	7.562	7.425	7.572	86,288	7.4905	0.00%
2024-12-20	0	8.230	8.190	8.230	8.190	8.230	43,787	359,379	8.2074	7.562	7.526	7.562	7.526	7.562	47,652	7.5417	0.00%
2024-12-19	0	8.230	8.190	8.230	8.160	8.280	58,875	483,108	8.2057	7.562	7.526	7.562	7.498	7.608	64,072	7.5401	-0.84%
2024-12-18	0	8.300	8.280	8.300	8.280	8.400	114,000	950,828	8.3406	7.627	7.608	7.627	7.608	7.719	124,063	7.6641	0.24%
2024-12-17	0	8.280	8.270	8.280	8.220	8.280	99,974	825,495	8.2571	7.608	7.599	7.608	7.553	7.608	108,799	7.5874	0.73%
2024-12-16	0	8.220	8.200	8.220	8.210	8.230	18,000	147,868	8.2149	7.553	7.535	7.553	7.544	7.562	19,589	7.5486	-0.36%
2024-12-13	0	8.250	8.240	8.250	8.210	8.260	56,800	467,512	8.2308	7.581	7.572	7.581	7.544	7.590	61,814	7.5632	0.24%
2024-12-12	0	8.230	8.210	8.230	8.170	8.240	82,507	676,916	8.2043	7.562	7.544	7.562	7.507	7.572	89,790	7.5389	-0.12%
2024-12-11	0	8.240	8.230	8.240	8.210	8.240	55,374	454,616	8.2099	7.572	7.562	7.572	7.544	7.572	60,262	7.5440	0.00%
2024-12-10	0	8.240	8.230	8.240	8.150	8.240	54,409	445,685	8.1914	7.572	7.562	7.572	7.489	7.572	59,212	7.5270	0.00%
2024-12-09	0	8.240	8.170	8.240	8.150	8.240	58,005	473,672	8.1661	7.572	7.507	7.572	7.489	7.572	63,125	7.5037	0.00%
2024-12-06	0	8.240	8.190	8.240	8.160	8.240	48,060	394,068	8.1995	7.572	7.526	7.572	7.498	7.572	52,302	7.5344	0.00%
2024-12-05	0	8.240	8.200	8.240	8.190	8.240	44,400	364,204	8.2028	7.572	7.535	7.572	7.526	7.572	48,319	7.5375	0.00%
2024-12-04	0	8.240	8.150	8.240	8.220	8.250	18,800	154,724	8.2300	7.572	7.489	7.572	7.553	7.581	20,460	7.5625	0.12%
2024-12-03	0	8.230	8.220	8.260	8.130	8.230	23,200	189,344	8.1614	7.562	7.553	7.590	7.471	7.562	25,248	7.4994	0.61%
2024-12-02	0	8.180	8.120	8.180	8.100	8.200	56,800	463,376	8.1580	7.517	7.461	7.517	7.443	7.535	61,814	7.4963	-0.24%
2024-11-29	0	8.200	8.200	8.240	8.100	8.200	30,087	245,346	8.1546	7.535	7.535	7.572	7.443	7.535	32,743	7.4931	0.00%
2024-11-28	0	8.200	8.200	8.210	8.090	8.220	75,200	612,716	8.1478	7.535	7.535	7.544	7.434	7.553	81,838	7.4869	0.24%
2024-11-27	0	8.180	8.120	8.180	8.060	8.180	53,200	432,232	8.1247	7.517	7.461	7.517	7.406	7.517	57,896	7.4657	-0.24%
2024-11-26	0	8.200	8.150	8.200	8.070	8.200	59,200	482,588	8.1518	7.535	7.489	7.535	7.415	7.535	64,426	7.4906	0.24%
2024-11-25	0	8.180	8.110	8.180	8.020	8.180	54,400	442,012	8.1252	7.517	7.452	7.517	7.369	7.517	59,202	7.4662	-0.24%
2024-11-22	0	8.200	8.170	8.200	8.160	8.200	78,400	640,724	8.1725	7.535	7.507	7.535	7.498	7.535	85,320	7.5096	0.00%
2024-11-21	0	8.200	8.180	8.200	8.040	8.200	68,167	554,824	8.1392	7.535	7.517	7.535	7.388	7.535	74,184	7.4790	0.00%
2024-11-20	0	8.200	8.150	8.200	8.070	8.220	20,400	166,608	8.1671	7.535	7.489	7.535	7.415	7.553	22,201	7.5046	-0.36%
2024-11-19	0	8.230	8.180	8.230	8.150	8.240	55,597	455,139	8.1864	7.562	7.517	7.562	7.489	7.572	60,505	7.5224	-0.12%
2024-11-18	0	8.240	8.180	8.240	8.020	8.260	92,000	756,088	8.2183	7.572	7.517	7.572	7.369	7.590	100,121	7.5517	-0.24%
2024-11-15	0	8.260	8.230	8.260	8.220	8.280	22,203	183,066	8.2451	7.590	7.562	7.590	7.553	7.608	24,163	7.5763	0.24%
2024-11-14	0	8.240	8.240	8.280	8.210	8.320	64,800	536,612	8.2810	7.572	7.572	7.608	7.544	7.645	70,520	7.6094	-0.36%
2024-11-13	0	8.270	8.220	8.280	8.010	8.270	54,800	451,140	8.2325	7.599	7.553	7.608	7.360	7.599	59,637	7.5647	0.12%
2024-11-12	0	8.260	8.260	8.300	8.250	8.370	79,200	656,340	8.2871	7.590	7.590	7.627	7.581	7.691	86,191	7.6149	-1.08%
2024-11-11	0	8.350	8.320	8.350	8.330	8.360	27,600	230,352	8.3461	7.673	7.645	7.673	7.654	7.682	30,036	7.6691	0.24%
2024-11-08	0	8.330	8.310	8.330	8.310	8.360	31,200	259,520	8.3179	7.654	7.636	7.654	7.636	7.682	33,954	7.6433	-0.83%
2024-11-07	0	8.400	8.360	8.400	8.300	8.400	40,400	337,560	8.3554	7.719	7.682	7.719	7.627	7.719	43,966	7.6777	-0.24%
2024-11-06	0	8.420	8.420	8.430	8.320	8.420	54,914	457,738	8.3355	7.737	7.737	7.746	7.645	7.737	59,761	7.6594	0.24%
2024-11-05	0	8.400	8.330	8.400	8.320	8.400	41,600	346,700	8.3341	7.719	7.654	7.719	7.645	7.719	45,272	7.6581	0.00%
2024-11-04	0	8.400	8.360	8.400	8.360	8.400	5,200	43,612	8.3869	7.719	7.682	7.719	7.682	7.719	5,659	7.7066	0.00%
2024-11-01	0	8.400	8.370	8.400	8.300	8.400	71,600	597,440	8.3441	7.719	7.691	7.719	7.627	7.719	77,920	7.6673	0.48%
2024-10-31	0	8.360	8.330	8.360	8.320	8.380	29,513	246,537	8.3535	7.682	7.654	7.682	7.645	7.700	32,118	7.6759	0.00%
2024-10-30	0	8.360	8.300	8.360	8.300	8.390	91,200	760,380	8.3375	7.682	7.627	7.682	7.627	7.709	99,250	7.6612	-0.24%
2024-10-29	0	8.380	8.380	8.390	8.310	8.390	74,400	621,468	8.3531	7.700	7.700	7.709	7.636	7.709	80,967	7.6755	0.00%
2024-10-28	0	8.380	8.360	8.380	8.360	8.390	13,200	110,552	8.3752	7.700	7.682	7.700	7.682	7.709	14,365	7.6958	-0.12%
2024-10-25	0	8.390	8.380	8.400	8.360	8.390	11,600	97,176	8.3772	7.709	7.700	7.719	7.682	7.709	12,624	7.6978	-0.12%
2024-10-24	0	8.400	8.370	8.410	8.370	8.400	18,297	153,449	8.3866	7.719	7.691	7.728	7.691	7.719	19,912	7.7063	-0.12%
2024-10-23	0	8.410	8.370	8.410	8.360	8.410	131,436	1,103,804	8.3980	7.728	7.691	7.728	7.682	7.728	143,038	7.7169	0.00%
2024-10-22	0	8.410	8.400	8.410	8.360	8.410	57,600	483,796	8.3992	7.728	7.719	7.728	7.682	7.728	62,684	7.7180	-0.36%
2024-10-21	0	8.440	8.380	8.440	8.400	8.480	65,200	548,876	8.4183	7.755	7.700	7.755	7.719	7.792	70,955	7.7355	-0.59%
2024-10-18	0	8.490	8.470	8.500	8.380	8.500	94,166	792,240	8.4132	7.801	7.783	7.811	7.700	7.811	102,478	7.7308	0.24%
2024-10-17	0	8.470	8.400	8.480	8.430	8.500	59,600	505,284	8.4779	7.783	7.719	7.792	7.746	7.811	64,861	7.7903	-0.35%
2024-10-16	0	8.500	8.420	8.500	8.400	8.500	97,600	823,504	8.4375	7.811	7.737	7.811	7.719	7.811	106,215	7.7532	0.83%
2024-10-15	0	8.430	8.400	8.430	8.420	8.550	44,000	372,452	8.4648	7.746	7.719	7.746	7.737	7.856	47,884	7.7782	-1.40%
2024-10-14	0	8.550	8.540	8.550	8.490	8.600	110,000	938,184	8.5289	7.856	7.847	7.856	7.801	7.902	119,710	7.8371	-1.38%
2024-10-10	0	8.670	8.660	8.670	8.620	8.710	88,000	761,452	8.6529	7.967	7.958	7.967	7.921	8.004	95,768	7.9510	0.00%
2024-10-09	0	8.670	8.640	8.670	8.630	8.850	186,672	1,616,257	8.6583	7.967	7.939	7.967	7.930	8.132	203,150	7.9560	-0.57%
2024-10-08	0	8.720	8.720	8.730	8.630	8.950	341,725	2,996,017	8.7673	8.013	8.013	8.022	7.930	8.224	371,890	8.0562	-2.57%
2024-10-07	0	8.950	8.930	8.980	8.700	9.070	282,800	2,521,488	8.9162	8.224	8.206	8.252	7.994	8.334	307,763	8.1929	2.87%
2024-10-04	0	8.700	8.630	8.700	8.410	8.700	191,382	1,632,134	8.5281	7.994	7.930	7.994	7.728	7.994	208,276	7.8364	3.08%
2024-10-03	0	8.440	8.440	8.490	8.400	8.560	214,657	1,813,876	8.4501	7.755	7.755	7.801	7.719	7.866	233,605	7.7647	-1.40%
2024-10-02	0	8.560	8.550	8.570	8.450	8.570	285,014	2,429,970	8.5258	7.866	7.856	7.875	7.765	7.875	310,173	7.8343	1.30%
2024-09-30	0	8.450	8.440	8.450	8.350	8.590	192,800	1,630,528	8.4571	7.765	7.755	7.765	7.673	7.893	209,819	7.7711	1.20%
2024-09-27	0	8.350	8.350	8.360	8.250	8.370	231,061	1,921,285	8.3151	7.673	7.673	7.682	7.581	7.691	251,457	7.6406	1.58%
2024-09-26	0	8.220	8.220	8.290	8.200	8.250	84,800	698,332	8.2350	7.553	7.553	7.618	7.535	7.581	92,285	7.5671	-0.36%
2024-09-25	0	8.250	8.240	8.330	8.200	8.270	77,600	637,892	8.2203	7.581	7.572	7.654	7.535	7.599	84,450	7.5535	0.86%
2024-09-24	0	8.180	8.180	8.220	8.140	8.210	126,400	1,035,432	8.1917	7.517	7.517	7.553	7.480	7.544	137,558	7.5273	0.00%
2024-09-23	0	8.180	8.150	8.180	8.140	8.180	79,044	644,106	8.1487	7.517	7.489	7.517	7.480	7.517	86,021	7.4877	0.49%
2024-09-20	0	8.140	8.130	8.140	8.100	8.140	87,352	710,277	8.1312	7.480	7.471	7.480	7.443	7.480	95,063	7.4717	-0.12%
2024-09-19	0	8.150	8.140	8.150	8.090	8.180	164,595	1,338,945	8.1348	7.489	7.480	7.489	7.434	7.517	179,124	7.4750	0.87%
2024-09-17	0	8.080	8.060	8.080	8.070	8.100	149,189	1,205,924	8.0832	7.425	7.406	7.425	7.415	7.443	162,358	7.4276	0.00%
2024-09-16	0	8.080	8.060	8.080	8.060	8.080	21,600	174,268	8.0680	7.425	7.406	7.425	7.406	7.425	23,507	7.4136	0.00%
2024-09-13	0	8.080	8.060	8.080	8.030	8.080	40,400	325,844	8.0654	7.425	7.406	7.425	7.379	7.425	43,966	7.4112	0.00%
2024-09-12	0	8.080	8.060	8.080	8.050	8.080	48,400	390,336	8.0648	7.425	7.406	7.425	7.397	7.425	52,672	7.4106	-0.12%
2024-09-11	0	8.090	8.070	8.090	8.070	8.100	46,449	375,376	8.0815	7.434	7.415	7.434	7.415	7.443	50,549	7.4260	-0.12%
2024-09-10	0	8.100	8.080	8.110	8.080	8.130	33,200	269,124	8.1061	7.443	7.425	7.452	7.425	7.471	36,131	7.4486	-0.37%
2024-09-09	0	8.130	8.100	8.140	8.100	8.150	15,600	126,840	8.1308	7.471	7.443	7.480	7.443	7.489	16,977	7.4713	0.00%
2024-09-05	0	8.130	8.120	8.140	8.080	8.160	136,256	1,104,322	8.1048	7.471	7.461	7.480	7.425	7.498	148,284	7.4474	-0.37%
2024-09-04	0	8.160	8.120	8.160	8.110	8.180	39,644	323,022	8.1481	7.498	7.461	7.498	7.452	7.517	43,143	7.4872	0.49%
2024-09-03	0	8.120	8.110	8.150	8.100	8.200	42,400	345,304	8.1440	7.461	7.452	7.489	7.443	7.535	46,143	7.4834	-0.98%
2024-09-02	0	8.200	8.160	8.220	8.100	8.220	130,566	1,062,567	8.1382	7.535	7.498	7.553	7.443	7.553	142,091	7.4781	0.00%
2024-08-30	0	8.200	8.200	8.220	8.130	8.200	184,422	1,506,694	8.1698	7.535	7.535	7.553	7.471	7.535	200,701	7.5072	0.12%
2024-08-29	0	8.190	8.170	8.190	8.140	8.220	73,200	598,576	8.1773	7.526	7.507	7.526	7.480	7.553	79,661	7.5140	0.12%
2024-08-28	0	8.180	8.180	8.220	8.180	8.230	40,711	333,554	8.1932	7.517	7.517	7.553	7.517	7.562	44,305	7.5287	-0.24%
2024-08-27	0	8.200	8.170	8.200	8.170	8.250	172,000	1,409,612	8.1954	7.535	7.507	7.535	7.507	7.581	187,183	7.5307	-0.24%
2024-08-26	0	8.220	8.220	8.240	8.210	8.390	275,600	2,269,392	8.2344	7.553	7.553	7.572	7.544	7.709	299,928	7.5665	-0.72%
2024-08-23	0	8.280	8.230	8.280	8.220	8.300	103,200	850,232	8.2387	7.608	7.562	7.608	7.553	7.627	112,310	7.5704	-0.24%
2024-08-22	0	8.300	8.250	8.300	8.230	8.310	110,910	916,530	8.2637	7.627	7.581	7.627	7.562	7.636	120,700	7.5934	0.00%
2024-08-21	0	8.300	8.290	8.300	8.290	8.390	61,238	509,004	8.3119	7.627	7.618	7.627	7.618	7.709	66,644	7.6377	-0.84%
2024-08-20	0	8.370	8.370	8.390	8.350	8.550	123,571	1,034,030	8.3679	7.691	7.691	7.709	7.673	7.856	134,479	7.6892	-0.36%
2024-08-19	0	8.400	8.360	8.400	8.280	8.410	191,362	1,597,105	8.3460	7.719	7.682	7.719	7.608	7.728	208,254	7.6690	0.00%
2024-08-16	0	8.400	8.390	8.480	8.200	8.510	937,393	7,829,747	8.3527	7.719	7.709	7.792	7.535	7.820	1,020,138	7.6752	-8.89%
2024-08-15	0	9.220	9.220	9.290	9.200	9.290	17,508	161,343	9.2154	8.472	8.472	8.536	8.454	8.536	19,053	8.4679	0.22%
2024-08-14	0	9.200	9.200	9.250	9.190	9.250	58,825	541,948	9.2129	8.454	8.454	8.500	8.445	8.500	64,018	8.4656	-0.54%
2024-08-13	0	9.250	9.220	9.250	9.190	9.250	33,600	309,628	9.2151	8.500	8.472	8.500	8.445	8.500	36,566	8.4677	0.54%
2024-08-12	0	9.200	9.180	9.200	9.180	9.240	49,400	454,516	9.2007	8.454	8.435	8.454	8.435	8.491	53,761	8.4544	0.22%
2024-08-09	0	9.180	9.180	9.200	9.170	9.250	86,400	795,032	9.2018	8.435	8.435	8.454	8.426	8.500	94,027	8.4554	0.00%
2024-08-08	0	9.180	9.180	9.200	9.160	9.220	42,800	393,504	9.1940	8.435	8.435	8.454	8.417	8.472	46,578	8.4483	-0.43%
2024-08-07	0	9.220	9.200	9.260	9.190	9.220	43,425	399,955	9.2102	8.472	8.454	8.509	8.445	8.472	47,258	8.4632	0.33%
2024-08-06	0	9.190	9.150	9.200	9.130	9.200	33,216	303,940	9.1504	8.445	8.408	8.454	8.389	8.454	36,148	8.4082	0.11%
2024-08-05	0	9.180	9.180	9.190	9.110	9.250	239,600	2,192,968	9.1526	8.435	8.435	8.445	8.371	8.500	260,750	8.4102	-0.86%
2024-08-02	0	9.260	9.260	9.280	9.250	9.320	103,200	957,056	9.2738	8.509	8.509	8.527	8.500	8.564	112,310	8.5216	-0.64%
2024-08-01	0	9.320	9.310	9.320	9.220	9.400	149,200	1,385,404	9.2855	8.564	8.555	8.564	8.472	8.638	162,370	8.5324	1.08%
2024-07-31	0	9.220	9.210	9.220	9.170	9.250	50,765	467,757	9.2142	8.472	8.463	8.472	8.426	8.500	55,246	8.4668	0.11%
2024-07-30	0	9.210	9.210	9.230	9.190	9.230	49,200	453,272	9.2128	8.463	8.463	8.481	8.445	8.481	53,543	8.4656	0.22%
2024-07-29	0	9.190	9.190	9.200	9.150	9.200	50,000	459,848	9.1970	8.445	8.445	8.454	8.408	8.454	54,414	8.4510	0.11%
2024-07-26	0	9.180	9.170	9.180	9.150	9.200	57,600	527,764	9.1626	8.435	8.426	8.435	8.408	8.454	62,684	8.4194	-0.11%
2024-07-25	0	9.190	9.170	9.190	9.160	9.200	17,200	157,904	9.1805	8.445	8.426	8.445	8.417	8.454	18,718	8.4358	-0.11%
2024-07-24	0	9.200	9.200	9.230	9.140	9.260	30,264	278,814	9.2127	8.454	8.454	8.481	8.399	8.509	32,935	8.4655	0.00%
2024-07-23	0	9.200	9.180	9.250	9.150	9.290	53,600	494,292	9.2219	8.454	8.435	8.500	8.408	8.536	58,331	8.4739	0.11%
2024-07-22	0	9.190	9.140	9.190	9.100	9.190	29,590	269,930	9.1223	8.445	8.399	8.445	8.362	8.445	32,202	8.3824	0.00%
2024-07-19	0	9.190	9.170	9.190	9.110	9.190	72,400	660,484	9.1227	8.445	8.426	8.445	8.371	8.445	78,791	8.3828	0.11%
2024-07-18	0	9.180	9.170	9.180	9.120	9.190	53,871	493,391	9.1587	8.435	8.426	8.435	8.380	8.445	58,626	8.4159	-0.11%
2024-07-17	0	9.190	9.180	9.190	9.140	9.220	170,078	1,564,658	9.1996	8.445	8.435	8.445	8.399	8.472	185,091	8.4535	0.11%
2024-07-16	0	9.180	9.170	9.180	9.120	9.190	18,000	164,700	9.1500	8.435	8.426	8.435	8.380	8.445	19,589	8.4078	-0.54%
2024-07-15	0	9.230	9.200	9.240	9.230	9.250	99,615	920,845	9.2440	8.481	8.454	8.491	8.481	8.500	108,408	8.4942	0.00%
2024-07-12	0	9.230	9.230	9.250	9.140	9.300	52,028	479,057	9.2077	8.481	8.481	8.500	8.399	8.546	56,621	8.4608	0.98%
2024-07-11	0	9.140	9.140	9.180	9.090	9.190	105,600	966,652	9.1539	8.399	8.399	8.435	8.353	8.445	114,921	8.4114	-0.33%
2024-07-10	0	9.170	9.110	9.200	9.090	9.200	60,547	552,783	9.1298	8.426	8.371	8.454	8.353	8.454	65,892	8.3893	-0.33%
2024-07-09	0	9.200	9.200	9.240	9.150	9.250	84,546	777,992	9.2020	8.454	8.454	8.491	8.408	8.500	92,009	8.4556	0.99%
2024-07-08	0	9.110	9.110	9.260	9.040	9.260	219,374	2,007,753	9.1522	8.371	8.371	8.509	8.307	8.509	238,738	8.4098	0.77%
2024-07-05	0	9.040	9.040	9.050	9.000	9.050	50,093	452,267	9.0285	8.307	8.307	8.316	8.270	8.316	54,515	8.2962	0.11%
2024-07-04	0	9.030	9.000	9.050	8.950	9.050	120,145	1,082,087	9.0065	8.298	8.270	8.316	8.224	8.316	130,750	8.2760	0.11%
2024-07-03	0	9.020	9.020	9.060	8.950	9.060	176,735	1,592,522	9.0108	8.288	8.288	8.325	8.224	8.325	192,336	8.2799	0.00%
2024-07-02	0	9.020	9.000	9.060	8.990	9.130	74,439	670,942	9.0133	8.288	8.270	8.325	8.261	8.389	81,010	8.2822	0.22%
2024-06-28	0	9.000	8.970	9.000	8.920	9.000	98,400	882,712	8.9707	8.270	8.242	8.270	8.196	8.270	107,086	8.2430	1.12%
2024-06-27	0	8.900	8.900	8.960	8.860	8.960	115,200	1,031,812	8.9567	8.178	8.178	8.233	8.141	8.233	125,369	8.2302	-0.67%
2024-06-26	0	8.960	8.910	8.960	8.900	8.980	60,449	539,693	8.9281	8.233	8.187	8.233	8.178	8.252	65,785	8.2039	0.11%
2024-06-25	0	8.950	8.940	8.960	8.910	9.000	48,800	436,072	8.9359	8.224	8.215	8.233	8.187	8.270	53,108	8.2111	0.00%
2024-06-24	0	8.950	8.930	8.950	8.900	8.960	88,622	790,610	8.9211	8.224	8.206	8.224	8.178	8.233	96,445	8.1975	-0.11%
2024-06-21	0	8.960	8.960	8.970	8.900	8.950	28,800	257,380	8.9368	8.233	8.233	8.242	8.178	8.224	31,342	8.2119	0.00%
2024-06-20	0	8.960	8.950	8.960	8.950	8.980	80,995	726,135	8.9652	8.233	8.224	8.233	8.224	8.252	88,145	8.2380	0.11%
2024-06-19	0	8.950	8.910	8.950	8.900	9.020	56,800	506,156	8.9112	8.224	8.187	8.224	8.178	8.288	61,814	8.1884	0.00%
2024-06-18	0	8.950	8.940	8.950	8.880	8.950	173,800	1,549,010	8.9126	8.224	8.215	8.224	8.160	8.224	189,142	8.1897	0.22%
2024-06-17	0	8.930	8.930	8.940	8.910	8.980	20,939	187,274	8.9438	8.206	8.206	8.215	8.187	8.252	22,787	8.2183	0.22%
2024-06-14	0	8.910	8.900	8.910	8.900	8.940	12,800	113,948	8.9022	8.187	8.178	8.187	8.178	8.215	13,930	8.1801	-0.34%
2024-06-13	0	8.940	8.940	8.960	8.910	8.950	54,065	482,570	8.9257	8.215	8.215	8.233	8.187	8.224	58,837	8.2018	0.00%
2024-06-12	0	8.940	8.930	8.950	8.880	8.950	10,400	92,916	8.9342	8.215	8.206	8.224	8.160	8.224	11,318	8.2096	0.34%
2024-06-11	0	8.910	8.900	8.910	8.900	8.960	82,000	732,456	8.9324	8.187	8.178	8.187	8.178	8.233	89,238	8.2079	-0.22%
2024-06-07	0	8.930	8.900	8.930	8.860	8.980	89,600	800,652	8.9358	8.206	8.178	8.206	8.141	8.252	97,509	8.2110	-0.22%
2024-06-06	0	8.950	8.900	8.950	8.900	8.980	214,800	1,921,016	8.9433	8.224	8.178	8.224	8.178	8.252	233,761	8.2179	0.22%
2024-06-05	0	8.930	8.930	8.950	8.900	9.000	150,059	1,341,037	8.9367	8.206	8.206	8.224	8.178	8.270	163,305	8.2119	0.34%
2024-06-04	0	8.900	8.900	8.910	8.890	8.970	154,900	1,378,909	8.9019	8.178	8.178	8.187	8.169	8.242	168,573	8.1799	-0.78%
2024-06-03	0	8.970	8.930	8.970	8.900	8.970	114,400	1,019,840	8.9147	8.242	8.206	8.242	8.178	8.242	124,498	8.1916	1.13%
2024-05-31	0	8.870	8.860	8.870	8.800	8.990	45,466	404,864	8.9048	8.151	8.141	8.151	8.086	8.261	49,479	8.1825	-0.67%
2024-05-30	0	8.930	8.900	8.930	8.900	8.930	86,000	766,072	8.9078	8.206	8.178	8.206	8.178	8.206	93,591	8.1853	-0.56%
2024-05-29	0	8.980	8.920	8.980	8.920	9.000	40,000	358,452	8.9613	8.252	8.196	8.252	8.196	8.270	43,531	8.2344	-0.22%
2024-05-28	0	9.000	8.990	9.000	9.000	9.030	126,000	1,136,064	9.0164	8.270	8.261	8.270	8.270	8.298	137,122	8.2850	0.00%
2024-05-27	0	9.000	8.980	9.000	8.970	9.020	74,382	669,967	9.0071	8.270	8.252	8.270	8.242	8.288	80,948	8.2765	0.00%
2024-05-24	0	9.000	8.960	9.020	8.900	9.000	93,600	835,244	8.9235	8.270	8.233	8.288	8.178	8.270	101,862	8.1997	0.45%
2024-05-23	0	8.960	8.930	8.960	8.900	8.960	52,288	467,809	8.9468	8.233	8.206	8.233	8.178	8.233	56,904	8.2211	0.00%
2024-05-22	0	8.960	8.960	8.970	8.910	9.000	45,952	411,705	8.9595	8.233	8.233	8.242	8.187	8.270	50,008	8.2327	-0.22%
2024-05-21	0	8.980	8.880	8.980	8.800	9.070	152,000	1,362,496	8.9638	8.252	8.160	8.252	8.086	8.334	165,417	8.2367	-0.77%
2024-05-20	0	9.050	9.050	9.060	8.980	9.080	209,200	1,886,344	9.0169	8.316	8.316	8.325	8.252	8.344	227,666	8.2856	1.00%
2024-05-17	0	9.460	9.450	9.480	9.440	9.480	202,659	1,917,402	9.4612	8.233	8.225	8.251	8.216	8.251	232,855	8.2343	0.32%
2024-05-16	0	9.430	9.430	9.470	9.390	9.470	121,659	1,145,673	9.4171	8.207	8.207	8.242	8.172	8.242	139,786	8.1959	0.21%
2024-05-14	0	9.410	9.380	9.410	9.210	9.490	224,919	2,115,136	9.4040	8.190	8.164	8.190	8.016	8.259	258,432	8.1845	0.00%
2024-05-13	0	9.410	9.410	9.450	9.350	9.460	200,822	1,890,857	9.4156	8.190	8.190	8.225	8.138	8.233	230,745	8.1946	0.64%
2024-05-10	0	9.350	9.350	9.380	9.230	9.380	330,400	3,080,612	9.3239	8.138	8.138	8.164	8.033	8.164	379,630	8.1148	1.19%
2024-05-09	0	9.240	9.240	9.280	9.200	9.290	140,800	1,306,220	9.2771	8.042	8.042	8.077	8.007	8.085	161,779	8.0741	0.11%
2024-05-08	0	9.230	9.200	9.230	9.200	9.300	124,451	1,150,081	9.2412	8.033	8.007	8.033	8.007	8.094	142,994	8.0428	0.11%
2024-05-07	0	9.220	9.220	9.290	8.990	9.290	731,928	6,623,841	9.0499	8.024	8.024	8.085	7.824	8.085	840,986	7.8763	1.88%
2024-05-06	0	9.050	9.030	9.050	8.990	9.050	665,200	5,987,936	9.0017	7.876	7.859	7.876	7.824	7.876	764,315	7.8344	0.56%
2024-05-03	0	9.000	8.990	9.000	8.980	9.000	459,289	4,131,472	8.9954	7.833	7.824	7.833	7.815	7.833	527,723	7.8289	0.00%
2024-05-02	0	9.000	8.990	9.000	8.990	9.000	429,600	3,865,940	8.9989	7.833	7.824	7.833	7.824	7.833	493,611	7.8320	0.11%
2024-04-30	0	8.990	8.990	9.000	8.980	9.000	124,800	1,122,932	8.9979	7.824	7.824	7.833	7.815	7.833	143,395	7.8310	0.00%
2024-04-29	0	8.990	8.990	9.000	8.970	9.000	437,272	3,935,212	8.9995	7.824	7.824	7.833	7.807	7.833	502,426	7.8324	0.11%
2024-04-26	0	8.980	8.980	8.990	8.910	8.990	140,400	1,257,444	8.9562	7.815	7.815	7.824	7.755	7.824	161,320	7.7947	-0.11%
2024-04-25	0	8.990	8.980	9.000	8.930	8.990	50,672	454,317	8.9658	7.824	7.815	7.833	7.772	7.824	58,222	7.8032	0.33%
2024-04-24	0	8.960	8.960	8.990	8.910	8.990	61,780	553,595	8.9607	7.798	7.798	7.824	7.755	7.824	70,985	7.7987	0.00%
2024-04-23	0	8.960	8.930	8.960	8.910	8.970	24,797	221,961	8.9511	7.798	7.772	7.798	7.755	7.807	28,492	7.7904	0.22%
2024-04-22	0	8.940	8.920	8.990	8.880	9.000	75,711	677,083	8.9430	7.781	7.763	7.824	7.728	7.833	86,992	7.7833	0.22%
2024-04-19	0	8.920	8.880	8.920	8.860	8.920	29,200	259,604	8.8905	7.763	7.728	7.763	7.711	7.763	33,551	7.7376	0.22%
2024-04-18	0	8.900	8.900	8.920	8.860	8.920	25,600	227,700	8.8945	7.746	7.746	7.763	7.711	7.763	29,414	7.7411	0.11%
2024-04-17	0	8.890	8.870	8.890	8.860	8.890	18,400	163,372	8.8789	7.737	7.720	7.737	7.711	7.737	21,142	7.7275	0.34%
2024-04-16	0	8.860	8.840	8.880	8.820	8.920	174,800	1,551,796	8.8776	7.711	7.694	7.728	7.676	7.763	200,845	7.7263	-0.78%
2024-04-15	0	8.930	8.900	8.930	8.890	8.950	35,600	317,068	8.9064	7.772	7.746	7.772	7.737	7.789	40,904	7.7514	0.22%
2024-04-12	0	8.910	8.910	8.920	8.900	8.930	102,000	909,248	8.9142	7.755	7.755	7.763	7.746	7.772	117,198	7.7582	-0.45%
2024-04-11	0	8.950	8.950	9.000	8.880	8.990	31,342	279,327	8.9122	7.789	7.789	7.833	7.728	7.824	36,012	7.7565	-0.56%
2024-04-10	0	9.000	8.970	9.000	8.930	9.000	42,549	380,935	8.9529	7.833	7.807	7.833	7.772	7.833	48,889	7.7919	0.11%
2024-04-09	0	8.990	8.960	9.000	8.950	8.990	51,032	457,542	8.9658	7.824	7.798	7.833	7.789	7.824	58,636	7.8031	0.11%
2024-04-08	0	8.980	8.980	8.990	8.930	8.980	25,733	230,506	8.9576	7.815	7.815	7.824	7.772	7.815	29,567	7.7960	0.22%
2024-04-05	0	8.960	8.930	8.960	8.920	8.990	84,517	757,041	8.9573	7.798	7.772	7.798	7.763	7.824	97,110	7.7957	-0.33%
2024-04-03	0	8.990	8.950	8.990	8.880	8.990	20,400	181,912	8.9173	7.824	7.789	7.824	7.728	7.824	23,440	7.7609	0.00%
2024-04-02	0	8.990	8.980	8.990	8.980	9.000	150,400	1,352,384	8.9919	7.824	7.815	7.824	7.815	7.833	172,810	7.8259	-0.11%
2024-03-28	0	9.000	8.970	9.000	8.960	9.000	20,000	179,936	8.9968	7.833	7.807	7.833	7.798	7.833	22,980	7.8301	0.00%
2024-03-27	0	9.000	8.970	9.000	8.960	9.000	60,727	544,809	8.9714	7.833	7.807	7.833	7.798	7.833	69,775	7.8080	0.00%
2024-03-26	0	9.000	8.980	9.000	8.980	9.000	112,400	1,011,300	8.9973	7.833	7.815	7.833	7.815	7.833	129,148	7.8306	0.00%
2024-03-25	0	9.000	8.960	9.000	8.960	9.060	437,618	3,939,804	9.0028	7.833	7.798	7.833	7.798	7.885	502,823	7.8354	0.00%
2024-03-22	0	9.000	8.980	9.000	8.940	9.020	380,800	3,422,228	8.9869	7.833	7.815	7.833	7.781	7.850	437,540	7.8215	0.33%
2024-03-21	0	8.970	8.950	8.970	8.840	9.000	85,124	761,899	8.9505	7.807	7.789	7.807	7.694	7.833	97,808	7.7898	-0.11%
2024-03-20	0	8.980	8.970	8.980	8.930	8.980	11,200	100,124	8.9396	7.815	7.807	7.815	7.772	7.815	12,869	7.7804	0.00%
2024-03-19	0	8.980	8.910	8.980	8.860	9.000	18,800	168,552	8.9655	7.815	7.755	7.815	7.711	7.833	21,601	7.8029	0.22%
2024-03-18	0	8.960	8.900	8.960	8.920	8.980	60,800	543,248	8.9350	7.798	7.746	7.798	7.763	7.815	69,859	7.7763	-0.44%
2024-03-15	0	9.000	8.990	9.000	8.820	9.000	123,907	1,113,789	8.9889	7.833	7.824	7.833	7.676	7.833	142,369	7.8232	0.33%
2024-03-14	0	8.970	8.900	8.970	8.860	8.990	68,000	609,956	8.9699	7.807	7.746	7.807	7.711	7.824	78,132	7.8067	-0.22%
2024-03-13	0	8.990	8.980	8.990	8.870	8.990	27,875	248,010	8.8972	7.824	7.815	7.824	7.720	7.824	32,028	7.7434	0.00%
2024-03-12	0	8.990	8.950	8.990	8.930	8.990	32,000	287,524	8.9851	7.824	7.789	7.824	7.772	7.824	36,768	7.8199	0.11%
2024-03-11	0	8.980	8.950	8.980	8.900	8.990	29,200	261,648	8.9605	7.815	7.789	7.815	7.746	7.824	33,551	7.7986	0.00%
2024-03-08	0	8.980	8.980	8.990	8.880	8.880	24,503	217,576	8.8796	7.815	7.815	7.824	7.728	7.728	28,154	7.7281	1.13%
2024-03-07	0	8.880	8.860	8.910	8.830	8.900	7,310	64,988	8.8903	7.728	7.711	7.755	7.685	7.746	8,399	7.7374	0.00%
2024-03-06	0	8.880	8.880	8.900	8.810	8.920	53,427	472,873	8.8508	7.728	7.728	7.746	7.668	7.763	61,388	7.7031	-0.22%
2024-03-05	0	8.900	8.810	8.990	8.800	8.900	102,633	905,818	8.8258	7.746	7.668	7.824	7.659	7.746	117,925	7.6813	0.11%
2024-03-04	0	8.890	8.850	8.890	8.800	8.900	34,000	301,428	8.8655	7.737	7.702	7.737	7.659	7.746	39,066	7.7159	0.11%
2024-03-01	0	8.880	8.800	8.880	8.800	8.920	68,800	608,444	8.8437	7.728	7.659	7.728	7.659	7.763	79,051	7.6968	-1.11%
2024-02-29	0	8.980	8.920	9.000	8.900	9.000	49,600	442,124	8.9138	7.815	7.763	7.833	7.746	7.833	56,990	7.7579	0.00%
2024-02-28	0	8.980	8.950	8.980	8.850	9.000	43,828	390,882	8.9185	7.815	7.789	7.815	7.702	7.833	50,358	7.7620	-0.11%
2024-02-27	0	8.990	8.900	8.990	8.810	8.990	76,848	689,331	8.9701	7.824	7.746	7.824	7.668	7.824	88,298	7.8068	0.00%
2024-02-26	0	8.990	8.900	8.990	8.850	8.990	36,889	329,496	8.9321	7.824	7.746	7.824	7.702	7.824	42,385	7.7738	0.00%
2024-02-23	0	8.990	8.980	8.990	8.900	8.990	30,358	271,750	8.9515	7.824	7.815	7.824	7.746	7.824	34,881	7.7907	0.11%
2024-02-22	0	8.980	8.910	8.980	8.890	8.980	26,400	236,404	8.9547	7.815	7.755	7.815	7.737	7.815	30,334	7.7935	-0.11%
2024-02-21	0	8.990	8.940	8.990	8.900	9.000	76,116	682,157	8.9621	7.824	7.781	7.824	7.746	7.833	87,457	7.7999	-0.11%
2024-02-20	0	9.000	8.920	9.000	8.870	9.000	10,800	97,148	8.9952	7.833	7.763	7.833	7.720	7.833	12,409	7.8287	0.00%
2024-02-19	0	9.000	8.850	9.000	8.830	9.000	26,800	238,672	8.9057	7.833	7.702	7.833	7.685	7.833	30,793	7.7508	0.00%
2024-02-16	0	9.000	8.980	9.000	8.900	9.000	170,978	1,535,766	8.9822	7.833	7.815	7.833	7.746	7.833	196,454	7.8174	0.00%
2024-02-15	0	9.000	8.900	9.000	8.900	9.000	12,400	111,280	8.9742	7.833	7.746	7.833	7.746	7.833	14,248	7.8104	0.00%
2024-02-14	0	9.000	8.910	9.000	8.800	9.000	14,930	133,605	8.9488	7.833	7.755	7.833	7.659	7.833	17,155	7.7883	0.00%
2024-02-09	0	9.000	8.810	9.000	9.000	9.050	10,400	93,620	9.0019	7.833	7.668	7.833	7.833	7.876	11,950	7.8346	0.00%
2024-02-08	0	9.000	8.900	9.000	8.990	9.000	47,200	424,756	8.9991	7.833	7.746	7.833	7.824	7.833	54,233	7.8321	0.00%
2024-02-07	0	9.000	8.950	9.000	9.000	9.000	59,320	533,880	9.0000	7.833	7.789	7.833	7.833	7.833	68,159	7.8329	0.00%
2024-02-06	0	9.000	8.950	9.000	9.000	9.200	73,200	658,880	9.0011	7.833	7.789	7.833	7.833	8.007	84,107	7.8338	0.00%
2024-02-05	0	9.000	8.900	9.000	8.990	9.000	7,200	64,796	8.9994	7.833	7.746	7.833	7.824	7.833	8,273	7.8324	0.00%
2024-02-02	0	9.000	8.890	9.000	8.900	9.000	25,600	230,088	8.9878	7.833	7.737	7.833	7.746	7.833	29,414	7.8223	0.00%
2024-02-01	0	9.000	8.980	9.000	8.920	9.020	23,795	214,109	8.9981	7.833	7.815	7.833	7.763	7.850	27,340	7.8312	-0.77%
2024-01-31	0	9.070	9.000	9.070	9.070	9.090	800	7,264	9.0800	7.894	7.833	7.894	7.894	7.911	919	7.9025	-0.22%
2024-01-30	0	9.090	8.980	9.090	9.000	9.150	64,000	576,980	9.0153	7.911	7.815	7.911	7.833	7.963	73,536	7.8462	0.00%
2024-01-29	0	9.090	9.060	9.090	9.060	9.160	128,800	1,172,972	9.1069	7.911	7.885	7.911	7.885	7.972	147,991	7.9260	-0.98%
2024-01-26	0	9.180	9.180	9.220	9.110	9.200	11,600	105,968	9.1352	7.990	7.990	8.024	7.929	8.007	13,328	7.9505	-0.22%
2024-01-25	0	9.200	9.120	9.220	9.120	9.200	23,183	212,705	9.1750	8.007	7.937	8.024	7.937	8.007	26,637	7.9852	0.22%
2024-01-24	0	9.180	9.180	9.200	9.160	9.200	13,600	124,944	9.1871	7.990	7.990	8.007	7.972	8.007	15,626	7.9957	0.11%
2024-01-23	0	9.170	9.170	9.180	8.340	9.200	109,885	970,952	8.8361	7.981	7.981	7.990	7.258	8.007	126,258	7.6902	0.77%
2024-01-22	0	9.100	9.100	9.160	9.000	9.200	58,279	530,560	9.1038	7.920	7.920	7.972	7.833	8.007	66,963	7.9232	-0.66%
2024-01-19	0	9.160	9.160	9.230	9.150	9.240	27,810	255,308	9.1804	7.972	7.972	8.033	7.963	8.042	31,954	7.9899	-1.08%
2024-01-18	0	9.260	9.150	9.260	9.160	9.260	34,800	322,088	9.2554	8.059	7.963	8.059	7.972	8.059	39,985	8.0552	0.00%
2024-01-17	0	9.260	9.190	9.250	9.260	9.310	44,800	415,440	9.2732	8.059	7.998	8.050	8.059	8.103	51,475	8.0707	-1.59%
2024-01-16	0	9.410	9.300	9.420	9.300	9.460	29,200	272,680	9.3384	8.190	8.094	8.198	8.094	8.233	33,551	8.1274	0.21%
2024-01-15	0	9.390	9.300	9.390	9.250	9.400	36,593	340,607	9.3080	8.172	8.094	8.172	8.050	8.181	42,045	8.1009	0.97%
2024-01-12	0	9.300	9.250	9.300	9.300	9.330	20,000	186,172	9.3086	8.094	8.050	8.094	8.094	8.120	22,980	8.1015	-0.53%
2024-01-11	0	9.350	9.300	9.350	9.300	9.350	20,800	193,796	9.3171	8.138	8.094	8.138	8.094	8.138	23,899	8.1089	0.43%
2024-01-10	0	9.310	9.300	9.400	9.300	9.310	6,800	63,248	9.3012	8.103	8.094	8.181	8.094	8.103	7,813	8.0950	0.00%
2024-01-09	0	9.310	9.240	9.380	9.200	9.310	23,564	218,309	9.2645	8.103	8.042	8.164	8.007	8.103	27,075	8.0631	0.11%
2024-01-08	0	9.300	9.280	9.300	9.180	9.310	14,918	138,475	9.2824	8.094	8.077	8.094	7.990	8.103	17,141	8.0787	0.22%
2024-01-05	0	9.280	9.280	9.290	9.130	9.290	59,440	548,970	9.2357	8.077	8.077	8.085	7.946	8.085	68,297	8.0380	0.00%
2024-01-04	0	9.280	9.280	9.290	9.280	9.290	22,800	211,676	9.2840	8.077	8.077	8.085	8.077	8.085	26,197	8.0801	-0.11%
2024-01-03	0	9.290	9.280	9.290	9.270	9.290	196,984	1,829,192	9.2860	8.085	8.077	8.085	8.068	8.085	226,335	8.0818	0.11%
2024-01-02	0	9.280	9.220	9.280	9.280	9.420	145,342	1,350,963	9.2951	8.077	8.024	8.077	8.077	8.198	166,998	8.0897	-1.49%
2023-12-29	0	9.420	9.200	9.420	9.420	9.420	800	7,536	9.4200	8.198	8.007	8.198	8.198	8.198	919	8.1984	0.21%
2023-12-28	0	9.400	9.400	9.440	9.380	9.400	38,805	364,338	9.3889	8.181	8.181	8.216	8.164	8.181	44,587	8.1714	0.11%
2023-12-27	0	9.390	9.320	9.400	9.350	9.440	15,200	142,872	9.3995	8.172	8.111	8.181	8.138	8.216	17,465	8.1806	-0.42%
2023-12-22	0	9.430	9.280	9.430	9.280	9.450	30,000	282,944	9.4315	8.207	8.077	8.207	8.077	8.225	34,470	8.2084	0.53%
2023-12-21	0	9.380	9.310	9.420	9.150	9.400	3,879	36,105	9.3078	8.164	8.103	8.198	7.963	8.181	4,457	8.1008	-0.74%
2023-12-20	0	9.450	9.400	9.480	9.330	9.450	13,200	124,472	9.4297	8.225	8.181	8.251	8.120	8.225	15,167	8.2069	-0.42%
2023-12-19	0	9.490	9.200	9.490	9.120	9.500	53,600	501,060	9.3481	8.259	8.007	8.259	7.937	8.268	61,586	8.1359	1.17%
2023-12-18	0	9.380	9.250	9.380	9.020	9.380	70,000	641,572	9.1653	8.164	8.050	8.164	7.850	8.164	80,430	7.9768	1.52%
2023-12-15	0	9.240	9.240	9.280	9.160	9.280	67,200	620,552	9.2344	8.042	8.042	8.077	7.972	8.077	77,213	8.0369	-0.43%
2023-12-14	0	9.280	9.280	9.350	9.200	9.280	5,600	51,640	9.2214	8.077	8.077	8.138	8.007	8.077	6,434	8.0256	1.53%
2023-12-13	0	9.140	9.020	9.140	9.150	9.150	2,000	18,256	9.1280	7.955	7.850	7.955	7.963	7.963	2,298	7.9443	-0.65%
2023-12-12	0	9.200	9.050	9.210	9.200	9.280	5,200	47,876	9.2069	8.007	7.876	8.016	8.007	8.077	5,975	8.0130	-0.86%
2023-12-11	0	9.280	9.140	9.290	9.060	9.280	12,800	116,560	9.1063	8.077	7.955	8.085	7.885	8.077	14,707	7.9254	1.53%
2023-12-08	0	9.140	9.130	9.220	9.000	9.140	6,000	54,744	9.1240	7.955	7.946	8.024	7.833	7.955	6,894	7.9408	0.11%
2023-12-07	0	9.130	9.130	9.180	9.080	9.130	6,672	60,748	9.1049	7.946	7.946	7.990	7.903	7.946	7,666	7.9242	0.11%
2023-12-06	0	9.120	9.120	9.180	9.100	9.210	24,250	221,418	9.1306	7.937	7.937	7.990	7.920	8.016	27,863	7.9466	0.00%
2023-12-05	0	9.120	9.080	9.250	9.000	9.290	117,953	1,071,902	9.0875	7.937	7.903	8.050	7.833	8.085	135,528	7.9091	-2.77%
2023-12-04	0	9.380	9.170	9.380	9.180	9.380	10,400	96,320	9.2615	8.164	7.981	8.164	7.990	8.164	11,950	8.0605	0.00%
2023-12-01	0	9.380	9.370	9.380	9.310	9.380	29,332	273,487	9.3238	8.164	8.155	8.164	8.103	8.164	33,702	8.1147	0.00%
2023-11-30	0	9.380	9.330	9.390	9.310	9.400	26,000	243,780	9.3762	8.164	8.120	8.172	8.103	8.181	29,874	8.1603	-0.21%
2023-11-29	0	9.400	9.310	9.400	9.330	9.400	7,200	67,204	9.3339	8.181	8.103	8.181	8.120	8.181	8,273	8.1235	0.00%
2023-11-28	0	9.400	9.390	9.450	9.310	9.450	4,800	44,944	9.3633	8.181	8.172	8.225	8.103	8.225	5,515	8.1491	0.00%
2023-11-27	0	9.400	9.360	9.410	9.340	9.400	8,400	78,936	9.3971	8.181	8.146	8.190	8.129	8.181	9,652	8.1785	0.00%
2023-11-24	0	9.400	9.350	9.400	9.290	9.400	11,015	102,876	9.3396	8.181	8.138	8.181	8.085	8.181	12,656	8.1285	-0.53%
2023-11-23	0	9.450	9.330	9.450	9.450	9.450	1,200	11,340	9.4500	8.225	8.120	8.225	8.225	8.225	1,379	8.2245	1.07%
2023-11-22	0	9.350	9.330	9.450	9.320	9.450	8,000	75,060	9.3825	8.138	8.120	8.225	8.111	8.225	9,192	8.1658	0.21%
2023-11-21	0	9.330	9.330	9.400	9.310	9.410	20,504	192,434	9.3852	8.120	8.120	8.181	8.103	8.190	23,559	8.1681	-0.43%
2023-11-20	0	9.370	9.320	9.360	9.310	9.370	24,000	223,768	9.3237	8.155	8.111	8.146	8.103	8.155	27,576	8.1146	-0.64%
2023-11-17	0	9.430	9.330	9.430	-	-	0	0	-	8.207	8.120	8.207	-	-	0	-	0.00%
2023-11-16	0	9.430	9.350	9.430	9.300	9.430	24,663	230,248	9.3358	8.207	8.138	8.207	8.094	8.207	28,338	8.1251	-0.11%
2023-11-15	0	9.440	9.410	9.440	9.260	9.440	67,000	627,142	9.3603	8.216	8.190	8.216	8.059	8.216	76,983	8.1465	0.00%
2023-11-14	0	9.440	9.280	9.440	9.300	9.440	15,501	144,587	9.3276	8.216	8.077	8.216	8.094	8.216	17,811	8.1180	-0.32%
2023-11-13	0	9.470	9.300	9.470	9.300	9.480	12,000	111,932	9.3277	8.242	8.094	8.242	8.094	8.251	13,788	8.1181	-0.11%
2023-11-10	0	9.480	9.260	9.480	9.300	9.480	21,600	201,888	9.3467	8.251	8.059	8.251	8.094	8.251	24,818	8.1346	0.00%
2023-11-09	0	9.480	9.300	9.480	9.270	9.500	73,200	686,460	9.3779	8.251	8.094	8.251	8.068	8.268	84,107	8.1618	-0.21%
2023-11-08	0	9.500	9.450	9.500	8.610	9.600	63,518	603,967	9.5086	8.268	8.225	8.268	7.493	8.355	72,982	8.2755	0.00%
2023-11-07	0	9.500	9.450	9.500	9.430	9.500	10,070	95,428	9.4765	8.268	8.225	8.268	8.207	8.268	11,570	8.2476	-1.04%
2023-11-06	0	9.600	9.600	9.750	9.500	9.600	20,000	190,904	9.5452	8.355	8.355	8.486	8.268	8.355	22,980	8.3074	0.00%
2023-11-03	0	9.600	9.520	9.600	9.590	9.740	11,200	107,896	9.6336	8.355	8.285	8.355	8.346	8.477	12,869	8.3843	0.95%
2023-11-02	0	9.510	9.450	9.510	9.370	9.550	6,832	64,906	9.5003	8.277	8.225	8.277	8.155	8.312	7,850	8.2683	-0.21%
2023-11-01	0	9.530	9.350	9.530	9.350	9.560	20,400	192,496	9.4361	8.294	8.138	8.294	8.138	8.320	23,440	8.2124	-0.31%
2023-10-31	0	9.560	9.560	9.590	9.430	9.590	42,435	400,295	9.4331	8.320	8.320	8.346	8.207	8.346	48,758	8.2099	0.10%
2023-10-30	0	9.550	9.500	9.800	9.520	9.550	2,000	19,088	9.5440	8.312	8.268	8.529	8.285	8.312	2,298	8.3063	0.00%
2023-10-27	0	9.550	9.540	9.800	9.370	9.570	20,000	190,336	9.5168	8.312	8.303	8.529	8.155	8.329	22,980	8.2827	-0.62%
2023-10-26	0	9.610	9.560	9.680	9.560	9.680	12,400	118,764	9.5777	8.364	8.320	8.425	8.320	8.425	14,248	8.3357	0.10%
2023-10-25	0	9.600	9.570	9.670	9.570	9.700	31,600	304,260	9.6285	8.355	8.329	8.416	8.329	8.442	36,308	8.3799	-1.23%
2023-10-24	0	9.720	9.570	9.750	9.570	9.850	3,303	31,913	9.6618	8.460	8.329	8.486	8.329	8.573	3,795	8.4089	-0.31%
2023-10-20	0	9.750	9.700	9.750	9.700	9.750	2,400	23,320	9.7167	8.486	8.442	8.486	8.442	8.486	2,758	8.4566	-0.20%
2023-10-19	0	9.770	9.630	9.770	9.660	9.810	51,200	496,932	9.7057	8.503	8.381	8.503	8.407	8.538	58,829	8.4471	-0.41%
2023-10-18	0	9.810	9.710	9.810	9.680	9.850	60,400	586,752	9.7144	8.538	8.451	8.538	8.425	8.573	69,400	8.4547	-0.81%
2023-10-17	0	9.890	9.850	9.890	9.670	9.890	16,000	156,236	9.7648	8.607	8.573	8.607	8.416	8.607	18,384	8.4985	1.85%
2023-10-16	0	9.710	9.710	9.780	9.710	9.810	75,200	735,936	9.7864	8.451	8.451	8.512	8.451	8.538	86,405	8.5173	-1.42%
2023-10-13	0	9.850	9.850	9.900	-	-	0	0	-	8.573	8.573	8.616	-	-	0	-	0.00%
2023-10-12	0	9.850	9.850	9.900	9.780	9.820	6,000	58,844	9.8073	8.573	8.573	8.616	8.512	8.547	6,894	8.5355	0.51%
2023-10-11	0	9.800	9.780	9.800	9.750	9.800	18,800	184,200	9.7979	8.529	8.512	8.529	8.486	8.529	21,601	8.5273	0.00%
2023-10-10	0	9.800	9.800	9.850	9.740	9.820	23,200	227,008	9.7848	8.529	8.529	8.573	8.477	8.547	26,657	8.5159	0.00%
2023-10-09	0	9.800	9.700	9.800	9.800	9.900	10,800	106,300	9.8426	8.529	8.442	8.529	8.529	8.616	12,409	8.5662	-0.41%
2023-10-06	0	9.840	9.840	9.850	9.750	9.850	16,800	164,636	9.7998	8.564	8.564	8.573	8.486	8.573	19,303	8.5289	-0.20%
2023-10-05	0	9.860	9.730	9.860	9.850	9.860	8,400	82,744	9.8505	8.581	8.468	8.581	8.573	8.581	9,652	8.5731	0.10%
2023-10-04	0	9.850	9.750	9.850	9.730	9.850	2,000	19,652	9.8260	8.573	8.486	8.573	8.468	8.573	2,298	8.5518	0.10%
2023-10-03	0	9.840	9.800	9.840	9.740	9.850	7,600	74,444	9.7953	8.564	8.529	8.564	8.477	8.573	8,732	8.5250	-0.10%
2023-09-29	0	9.850	9.800	9.850	9.750	9.900	40,345	398,031	9.8657	8.573	8.529	8.573	8.486	8.616	46,356	8.5863	0.00%
2023-09-28	0	9.850	9.800	9.850	9.750	9.880	8,400	82,368	9.8057	8.573	8.529	8.573	8.486	8.599	9,652	8.5341	-0.30%
2023-09-27	0	9.880	9.870	9.880	9.810	9.890	15,200	149,640	9.8447	8.599	8.590	8.599	8.538	8.607	17,465	8.5681	-0.20%
2023-09-26	0	9.900	9.810	9.890	9.720	9.900	42,800	421,984	9.8594	8.616	8.538	8.607	8.460	8.616	49,177	8.5809	0.00%
2023-09-25	0	9.900	9.860	9.900	9.850	9.900	22,050	217,410	9.8599	8.616	8.581	8.616	8.573	8.616	25,335	8.5813	-0.50%
2023-09-22	0	9.950	9.900	9.950	9.690	9.950	55,600	548,272	9.8610	8.660	8.616	8.660	8.433	8.660	63,884	8.5822	0.51%
2023-09-21	0	9.900	9.800	9.900	9.800	9.900	57,168	563,523	9.8573	8.616	8.529	8.616	8.529	8.616	65,686	8.5790	-1.79%
2023-09-20	0	10.08	9.880	10.08	9.880	10.08	58,623	585,469	9.9870	8.773	8.599	8.773	8.599	8.773	67,358	8.6919	0.80%
2023-09-19	0	10.00	9.900	10.00	9.880	10.00	84,522	841,616	9.9574	8.703	8.616	8.703	8.599	8.703	97,116	8.6661	0.81%
2023-09-18	0	9.920	9.900	9.920	9.800	9.980	47,600	469,284	9.8589	8.634	8.616	8.634	8.529	8.686	54,692	8.5804	-0.30%
2023-09-15	0	9.950	9.900	9.950	9.850	9.980	19,293	191,515	9.9267	8.660	8.616	8.660	8.573	8.686	22,168	8.6394	-0.30%
2023-09-14	0	9.980	9.930	9.980	9.810	10.00	10,241	101,181	9.8800	8.686	8.642	8.686	8.538	8.703	11,767	8.5988	-0.20%
2023-09-13	0	10.00	9.950	10.00	9.850	10.00	4,000	39,692	9.9230	8.703	8.660	8.703	8.573	8.703	4,596	8.6362	0.00%
2023-09-12	0	10.00	9.900	10.00	9.830	10.00	85,864	857,323	9.9847	8.703	8.616	8.703	8.555	8.703	98,658	8.6899	0.00%
2023-09-11	0	10.00	9.900	10.00	9.830	10.18	7,600	75,656	9.9547	8.703	8.616	8.703	8.555	8.860	8,732	8.6638	-0.60%
2023-09-07	0	10.06	9.830	10.06	9.840	10.06	96,000	959,364	9.9934	8.755	8.555	8.755	8.564	8.755	110,304	8.6974	0.60%
2023-09-06	0	10.00	9.910	10.02	9.810	10.00	35,600	355,492	9.9857	8.703	8.625	8.721	8.538	8.703	40,904	8.6908	0.00%
2023-09-05	0	10.00	10.00	10.04	9.900	10.00	5,200	51,720	9.9462	8.703	8.703	8.738	8.616	8.703	5,975	8.6564	0.00%
2023-09-04	0	10.00	9.820	10.00	9.800	10.00	40,454	401,576	9.9267	8.703	8.547	8.703	8.529	8.703	46,482	8.6394	1.21%
2023-08-31	0	10.18	10.10	10.18	10.10	10.20	31,200	316,760	10.153	8.599	8.531	8.599	8.531	8.616	36,937	8.5756	0.20%
2023-08-30	0	10.16	10.16	10.18	10.12	10.20	16,400	166,440	10.149	8.582	8.582	8.599	8.548	8.616	19,416	8.5724	0.00%
2023-08-29	0	10.16	10.16	10.20	10.14	10.20	43,200	439,696	10.178	8.582	8.582	8.616	8.565	8.616	51,144	8.5972	0.20%
2023-08-28	0	10.14	10.06	10.20	10.06	10.20	52,000	525,048	10.097	8.565	8.497	8.616	8.497	8.616	61,562	8.5287	0.20%
2023-08-25	0	10.12	10.06	10.12	10.02	10.30	70,800	717,008	10.127	8.548	8.497	8.548	8.464	8.700	83,819	8.5542	-1.17%
2023-08-24	0	10.24	10.22	10.24	10.14	10.30	28,800	294,280	10.218	8.649	8.633	8.649	8.565	8.700	34,096	8.6309	0.59%
2023-08-23	0	10.18	10.12	10.18	10.18	10.26	23,600	240,928	10.209	8.599	8.548	8.599	8.599	8.666	27,940	8.6231	-0.78%
2023-08-22	0	10.26	10.22	10.34	10.10	10.30	30,459	312,074	10.246	8.666	8.633	8.734	8.531	8.700	36,060	8.6543	0.00%
2023-08-21	0	10.26	10.26	10.34	10.20	10.58	56,282	582,995	10.358	8.666	8.666	8.734	8.616	8.937	66,632	8.7495	-1.54%
2023-08-18	0	10.42	10.42	10.44	10.40	10.48	131,600	1,372,768	10.431	8.801	8.801	8.818	8.785	8.852	155,800	8.8111	0.19%
2023-08-17	0	10.40	10.28	10.40	10.10	10.40	51,332	529,778	10.321	8.785	8.683	8.785	8.531	8.785	60,771	8.7176	0.39%
2023-08-16	0	10.36	10.36	10.38	10.18	10.36	36,000	370,440	10.290	8.751	8.751	8.768	8.599	8.751	42,620	8.6917	0.00%
2023-08-15	0	10.36	10.26	10.36	10.30	10.40	52,400	542,888	10.360	8.751	8.666	8.751	8.700	8.785	62,036	8.7512	0.58%
2023-08-14	0	10.30	10.14	10.40	10.00	10.60	167,886	1,742,676	10.380	8.700	8.565	8.785	8.447	8.954	198,758	8.7678	0.00%
2023-08-11	0	10.30	10.16	10.30	10.12	10.32	44,400	454,016	10.226	8.700	8.582	8.700	8.548	8.717	52,565	8.6373	1.38%
2023-08-10	0	10.16	10.16	10.20	10.08	10.20	11,600	117,912	10.165	8.582	8.582	8.616	8.514	8.616	13,733	8.5860	0.59%
2023-08-09	0	10.10	10.10	10.14	10.08	10.10	12,115	122,245	10.090	8.531	8.531	8.565	8.514	8.531	14,343	8.5231	-0.98%
2023-08-08	0	10.20	10.18	10.22	10.18	10.26	31,721	323,734	10.206	8.616	8.599	8.633	8.599	8.666	37,554	8.6205	0.00%
2023-08-07	0	10.20	10.20	10.22	10.12	10.20	39,647	404,356	10.199	8.616	8.616	8.633	8.548	8.616	46,938	8.6147	0.79%
2023-08-04	0	10.12	10.10	10.26	10.12	10.30	18,000	184,928	10.274	8.548	8.531	8.666	8.548	8.700	21,310	8.6780	-1.75%
2023-08-03	0	10.30	10.14	10.36	10.00	10.34	16,040	161,757	10.085	8.700	8.565	8.751	8.447	8.734	18,990	8.5182	2.18%
2023-08-02	0	10.08	10.08	10.16	9.980	10.10	40,400	406,348	10.058	8.514	8.514	8.582	8.430	8.531	47,829	8.4958	-0.20%
2023-08-01	0	10.10	10.06	10.10	9.990	10.10	67,200	673,872	10.028	8.531	8.497	8.531	8.438	8.531	79,557	8.4703	0.60%
2023-07-31	0	10.04	10.02	10.06	9.990	10.12	101,404	1,015,610	10.015	8.481	8.464	8.497	8.438	8.548	120,051	8.4598	-0.40%
2023-07-28	0	10.08	10.08	10.10	10.00	10.12	25,200	253,352	10.054	8.514	8.514	8.531	8.447	8.548	29,834	8.4921	-0.20%
2023-07-27	0	10.10	10.10	10.14	9.980	10.14	156,577	1,571,451	10.036	8.531	8.531	8.565	8.430	8.565	185,370	8.4774	0.00%
2023-07-26	0	10.10	10.06	10.20	10.06	10.24	27,600	279,104	10.112	8.531	8.497	8.616	8.497	8.649	32,675	8.5417	-1.37%
2023-07-25	0	10.24	10.08	10.24	10.02	10.24	132,800	1,343,632	10.118	8.649	8.514	8.649	8.464	8.649	157,221	8.5462	-0.97%
2023-07-24	0	10.34	10.20	10.38	10.28	10.40	23,600	242,936	10.294	8.734	8.616	8.768	8.683	8.785	27,940	8.6950	-0.19%
2023-07-21	0	10.36	10.30	10.36	10.30	10.40	51,304	531,225	10.354	8.751	8.700	8.751	8.700	8.785	60,738	8.7461	-0.19%
2023-07-20	0	10.38	10.30	10.40	10.30	10.40	33,204	342,744	10.322	8.768	8.700	8.785	8.700	8.785	39,310	8.7190	0.19%
2023-07-19	0	10.36	10.36	10.40	10.28	10.36	15,639	161,274	10.312	8.751	8.751	8.785	8.683	8.751	18,515	8.7105	0.00%
2023-07-18	0	10.36	10.36	10.38	10.34	10.64	147,200	1,551,328	10.539	8.751	8.751	8.768	8.734	8.987	174,269	8.9019	-0.38%
2023-07-14	0	10.40	10.32	10.42	9.910	10.50	206,270	2,132,714	10.339	8.785	8.717	8.801	8.371	8.869	244,201	8.7334	4.00%
2023-07-13	0	10.00	10.00	10.02	9.940	10.00	42,900	428,763	9.9945	8.447	8.447	8.464	8.396	8.447	50,789	8.4421	0.91%
2023-07-12	0	9.910	9.910	9.980	9.880	9.930	36,937	365,559	9.8968	8.371	8.371	8.430	8.345	8.388	43,729	8.3596	-0.10%
2023-07-11	0	9.920	9.860	9.990	9.800	10.00	44,119	435,899	9.8801	8.379	8.328	8.438	8.278	8.447	52,232	8.3454	-0.10%
2023-07-10	0	9.930	9.910	9.950	9.800	9.930	3,600	35,540	9.8722	8.388	8.371	8.405	8.278	8.388	4,262	8.3388	1.02%
2023-07-07	0	9.830	9.820	9.830	9.750	9.980	35,299	348,022	9.8593	8.303	8.295	8.303	8.236	8.430	41,790	8.3279	-1.11%
2023-07-06	0	9.940	9.800	10.00	9.740	10.00	114,400	1,127,072	9.8520	8.396	8.278	8.447	8.227	8.447	135,437	8.3217	-0.50%
2023-07-05	0	9.990	9.940	9.990	9.940	10.00	29,600	295,652	9.9882	8.438	8.396	8.438	8.396	8.447	35,043	8.4368	-0.10%
2023-07-04	0	10.00	9.960	10.00	9.900	10.06	82,151	821,149	9.9956	8.447	8.413	8.447	8.362	8.497	97,258	8.4430	0.00%
2023-07-03	0	10.00	9.960	10.00	9.760	10.10	30,193	301,185	9.9753	8.447	8.413	8.447	8.244	8.531	35,745	8.4259	1.01%
2023-06-30	0	9.900	9.900	10.00	9.750	10.02	34,384	340,657	9.9074	8.362	8.362	8.447	8.236	8.464	40,707	8.3685	0.51%
2023-06-29	0	9.850	9.780	9.860	9.680	9.850	16,000	157,076	9.8173	8.320	8.261	8.328	8.176	8.320	18,942	8.2924	0.00%
2023-06-28	0	9.850	9.850	9.880	9.770	9.810	16,816	164,375	9.7749	8.320	8.320	8.345	8.252	8.286	19,908	8.2566	0.92%
2023-06-27	0	9.760	9.740	9.880	9.740	9.900	20,800	203,492	9.7833	8.244	8.227	8.345	8.227	8.362	24,625	8.2637	-1.61%
2023-06-26	0	9.920	9.920	10.10	9.800	9.940	21,200	208,204	9.8209	8.379	8.379	8.531	8.278	8.396	25,098	8.2955	0.20%
2023-06-23	0	9.900	9.820	9.900	9.820	9.950	14,000	137,992	9.8566	8.362	8.295	8.362	8.295	8.405	16,574	8.3256	0.10%
2023-06-21	0	9.890	9.850	9.890	9.820	9.950	7,348	72,568	9.8759	8.354	8.320	8.354	8.295	8.405	8,699	8.3419	-0.60%
2023-06-20	0	9.950	9.900	9.950	9.850	9.950	37,200	367,680	9.8839	8.405	8.362	8.405	8.320	8.405	44,041	8.3486	0.61%
2023-06-19	0	9.890	9.890	9.900	9.840	9.910	65,660	649,449	9.8911	8.354	8.354	8.362	8.312	8.371	77,734	8.3547	0.10%
2023-06-16	0	9.880	9.870	9.880	9.860	9.950	45,855	452,981	9.8786	8.345	8.337	8.345	8.328	8.405	54,287	8.3442	-0.80%
2023-06-15	0	9.960	9.910	9.960	9.870	9.980	17,945	178,265	9.9340	8.413	8.371	8.413	8.337	8.430	21,245	8.3910	0.61%
2023-06-14	0	9.900	9.880	9.900	9.880	9.950	101,200	1,002,184	9.9030	8.362	8.345	8.362	8.345	8.405	119,810	8.3648	-1.00%
2023-06-13	0	10.00	9.890	10.00	9.890	10.00	16,588	164,270	9.9029	8.447	8.354	8.447	8.354	8.447	19,638	8.3648	0.00%
2023-06-12	0	10.00	9.890	10.00	9.880	10.00	21,335	212,493	9.9598	8.447	8.354	8.447	8.345	8.447	25,258	8.4128	0.00%
2023-06-09	0	10.00	9.930	10.00	9.950	10.30	30,800	307,672	9.9894	8.447	8.388	8.447	8.405	8.700	36,464	8.4377	0.00%
2023-06-08	0	10.00	9.960	10.00	9.950	10.00	43,600	433,984	9.9538	8.447	8.413	8.447	8.405	8.447	51,618	8.4077	-0.40%
2023-06-07	0	10.04	9.960	10.04	9.900	10.18	31,626	316,272	10.000	8.481	8.413	8.481	8.362	8.599	37,442	8.4471	0.40%
2023-06-06	0	10.00	9.910	10.00	9.900	10.00	5,600	55,956	9.9921	8.447	8.371	8.447	8.362	8.447	6,630	8.4401	-1.77%
2023-06-05	0	10.18	10.08	10.20	9.900	10.22	37,800	381,480	10.092	8.599	8.514	8.616	8.362	8.633	44,751	8.5245	-0.20%
2023-06-02	0	10.20	10.00	10.20	9.960	10.50	8,400	87,512	10.418	8.616	8.447	8.616	8.413	8.869	9,945	8.7999	1.39%
2023-06-01	0	10.06	9.910	10.06	9.890	10.10	30,000	300,076	10.003	8.497	8.371	8.497	8.354	8.531	35,517	8.4489	-0.20%
2023-05-31	0	10.08	10.04	10.08	10.08	10.50	84,000	873,312	10.397	8.514	8.481	8.514	8.514	8.869	99,447	8.7817	-4.00%
2023-05-30	0	10.50	10.50	10.52	9.860	10.52	283,231	2,948,253	10.409	8.869	8.869	8.886	8.328	8.886	335,314	8.7925	6.49%
2023-05-29	0	9.860	9.860	9.900	9.860	9.860	12,000	118,320	9.8600	8.328	8.328	8.362	8.328	8.328	14,207	8.3285	0.10%
2023-05-25	0	9.850	9.850	9.900	9.830	9.900	21,174	208,756	9.8591	8.320	8.320	8.362	8.303	8.362	25,068	8.3277	-0.51%
2023-05-24	0	9.900	9.900	9.950	9.900	9.950	11,200	110,904	9.9021	8.362	8.362	8.405	8.362	8.405	13,260	8.3641	-0.50%
2023-05-23	0	9.950	9.860	9.950	9.850	9.970	42,800	426,580	9.9668	8.405	8.328	8.405	8.320	8.421	50,670	8.4187	-0.30%
2023-05-22	0	9.980	9.980	10.10	9.800	10.40	42,424	424,514	10.006	8.430	8.430	8.531	8.278	8.785	50,225	8.4522	-0.60%
2023-05-19	0	10.54	10.52	10.60	10.54	10.66	56,000	592,016	10.572	8.481	8.464	8.529	8.481	8.577	69,599	8.5060	-0.94%
2023-05-18	0	10.64	10.64	10.66	10.36	10.66	59,655	627,909	10.526	8.561	8.561	8.577	8.336	8.577	74,142	8.4690	0.38%
2023-05-17	0	10.60	10.52	10.60	10.54	10.60	11,200	118,552	10.585	8.529	8.464	8.529	8.481	8.529	13,920	8.5167	0.19%
2023-05-16	0	10.58	10.56	10.76	10.52	10.58	125,255	1,321,892	10.554	8.513	8.497	8.658	8.464	8.513	155,673	8.4915	-1.12%
2023-05-15	0	10.70	10.70	10.78	10.48	10.70	7,852	83,302	10.609	8.609	8.609	8.674	8.432	8.609	9,759	8.5361	0.00%
2023-05-12	0	10.70	10.66	10.70	10.70	10.90	46,800	502,544	10.738	8.609	8.577	8.609	8.609	8.770	58,165	8.6399	0.56%
2023-05-11	0	10.64	10.64	10.72	10.60	10.76	11,200	119,912	10.706	8.561	8.561	8.625	8.529	8.658	13,920	8.6144	0.95%
2023-05-10	0	10.54	10.54	10.76	10.50	10.54	1,200	12,632	10.527	8.481	8.481	8.658	8.448	8.481	1,491	8.4698	0.00%
2023-05-09	0	10.54	10.54	10.66	10.52	10.74	31,258	330,555	10.575	8.481	8.481	8.577	8.464	8.641	38,849	8.5087	0.00%
2023-05-08	0	10.54	10.52	10.60	10.50	10.60	28,047	296,053	10.556	8.481	8.464	8.529	8.448	8.529	34,858	8.4931	0.38%
2023-05-05	0	10.50	10.46	10.52	10.40	10.52	35,152	368,864	10.493	8.448	8.416	8.464	8.368	8.464	43,689	8.4430	0.00%
2023-05-04	0	10.50	10.32	10.52	10.30	10.50	7,200	74,512	10.349	8.448	8.304	8.464	8.287	8.448	8,949	8.3268	0.96%
2023-05-03	0	10.40	10.32	10.40	10.30	10.40	2,400	24,920	10.383	8.368	8.304	8.368	8.287	8.368	2,983	8.3545	-0.76%
2023-05-02	0	10.48	10.38	10.52	10.20	10.52	45,600	471,648	10.343	8.432	8.352	8.464	8.207	8.464	56,674	8.3221	0.96%
2023-04-28	0	10.38	10.30	10.38	10.18	10.38	40,800	419,944	10.293	8.352	8.287	8.352	8.191	8.352	50,708	8.2816	0.97%
2023-04-27	0	10.28	10.28	10.38	10.18	10.30	103,200	1,058,272	10.255	8.271	8.271	8.352	8.191	8.287	128,262	8.2509	-0.19%
2023-04-26	0	10.30	10.28	10.32	10.24	10.32	41,888	431,272	10.296	8.287	8.271	8.304	8.239	8.304	52,060	8.2841	-0.19%
2023-04-25	0	10.32	10.28	10.32	10.28	10.38	16,800	173,120	10.305	8.304	8.271	8.304	8.271	8.352	20,880	8.2912	-0.58%
2023-04-24	0	10.38	10.30	10.38	10.30	10.50	63,600	659,600	10.371	8.352	8.287	8.352	8.287	8.448	79,045	8.3446	-1.14%
2023-04-21	0	10.50	10.40	10.44	10.32	10.50	32,400	338,072	10.434	8.448	8.368	8.400	8.304	8.448	40,268	8.3955	-0.76%
2023-04-20	0	10.58	10.44	10.58	10.42	10.58	5,152	54,112	10.503	8.513	8.400	8.513	8.384	8.513	6,403	8.4508	0.00%
2023-04-19	0	10.58	10.54	10.58	10.54	10.58	9,600	101,416	10.564	8.513	8.481	8.513	8.481	8.513	11,931	8.5000	0.00%
2023-04-18	0	10.58	10.46	10.58	10.44	10.58	30,462	320,174	10.511	8.513	8.416	8.513	8.400	8.513	37,860	8.4569	0.19%
2023-04-17	0	10.56	10.56	10.60	10.32	10.62	72,432	762,336	10.525	8.497	8.497	8.529	8.304	8.545	90,022	8.4683	-0.56%
2023-04-14	0	10.62	10.54	10.62	10.50	10.62	19,200	202,544	10.549	8.545	8.481	8.545	8.448	8.545	23,863	8.4879	0.57%
2023-04-13	0	10.56	10.50	10.56	10.46	10.60	36,400	383,232	10.528	8.497	8.448	8.497	8.416	8.529	45,240	8.4711	-0.56%
2023-04-12	0	10.62	10.52	10.62	10.56	10.68	55,953	594,121	10.618	8.545	8.464	8.545	8.497	8.593	69,541	8.5435	-0.38%
2023-04-11	0	10.66	10.66	10.76	10.64	10.82	18,800	200,456	10.663	8.577	8.577	8.658	8.561	8.706	23,366	8.5791	0.57%
2023-04-06	0	10.60	10.56	10.60	10.38	10.62	46,740	494,348	10.577	8.529	8.497	8.529	8.352	8.545	58,091	8.5099	0.00%
2023-04-04	0	10.60	10.54	10.96	10.48	10.60	4,630	48,856	10.552	8.529	8.481	8.818	8.432	8.529	5,754	8.4902	0.00%
2023-04-03	0	10.60	10.60	10.74	10.56	10.98	9,200	98,336	10.689	8.529	8.529	8.641	8.497	8.835	11,434	8.6002	0.00%
2023-03-31	0	10.60	10.60	10.66	10.30	10.74	108,328	1,139,406	10.518	8.529	8.529	8.577	8.287	8.641	134,635	8.4629	0.00%
2023-03-30	0	10.60	10.60	10.68	10.30	10.66	68,005	716,297	10.533	8.529	8.529	8.593	8.287	8.577	84,520	8.4749	-1.12%
2023-03-29	0	10.72	10.60	10.74	10.58	10.80	15,600	165,568	10.613	8.625	8.529	8.641	8.513	8.690	19,388	8.5395	1.32%
2023-03-28	0	10.58	10.50	10.60	10.44	10.68	18,400	193,328	10.507	8.513	8.448	8.529	8.400	8.593	22,868	8.4539	0.76%
2023-03-27	0	10.50	10.32	10.52	10.34	10.58	133,600	1,388,896	10.396	8.448	8.304	8.464	8.320	8.513	166,045	8.3646	-0.76%
2023-03-24	0	10.58	10.56	10.62	10.44	10.72	108,924	1,155,817	10.611	8.513	8.497	8.545	8.400	8.625	135,376	8.5378	2.72%
2023-03-23	0	10.30	10.40	10.54	10.22	10.52	12,400	128,288	10.346	8.287	8.368	8.481	8.223	8.464	15,411	8.3243	-1.90%
2023-03-22	0	10.50	10.50	10.80	10.30	10.58	52,400	546,056	10.421	8.448	8.448	8.690	8.287	8.513	65,125	8.3847	0.19%
2023-03-21	0	10.48	10.48	10.60	10.36	10.40	3,432	35,732	10.411	8.432	8.432	8.529	8.336	8.368	4,265	8.3771	0.00%
2023-03-20	0	10.48	10.40	10.54	10.48	10.66	14,400	152,768	10.609	8.432	8.368	8.481	8.432	8.577	17,897	8.5359	-2.60%
2023-03-17	0	10.76	10.52	10.76	10.36	10.78	14,400	152,024	10.557	8.658	8.464	8.658	8.336	8.674	17,897	8.4944	2.48%
2023-03-16	0	10.50	10.44	10.50	10.50	10.50	28,400	298,200	10.500	8.448	8.400	8.448	8.448	8.448	35,297	8.4483	0.57%
2023-03-15	0	10.44	10.44	10.64	10.42	10.66	57,918	609,264	10.519	8.400	8.400	8.561	8.384	8.577	71,983	8.4640	-1.51%
2023-03-14	0	10.60	10.60	11.00	10.60	10.80	11,200	119,504	10.670	8.529	8.529	8.851	8.529	8.690	13,920	8.5851	-1.12%
2023-03-13	0	10.72	10.72	11.20	10.70	10.76	9,334	100,253	10.741	8.625	8.625	9.012	8.609	8.658	11,601	8.6419	-0.37%
2023-03-10	0	10.76	10.60	10.86	10.78	11.08	19,200	207,872	10.827	8.658	8.529	8.738	8.674	8.915	23,863	8.7112	-0.55%
2023-03-09	0	10.82	10.82	11.20	10.80	10.84	11,200	121,200	10.821	8.706	8.706	9.012	8.690	8.722	13,920	8.7070	-0.37%
2023-03-08	0	10.86	10.82	10.86	10.82	10.86	16,400	178,008	10.854	8.738	8.706	8.738	8.706	8.738	20,383	8.7333	-0.37%
2023-03-07	0	10.90	10.86	10.90	10.80	10.98	42,760	464,920	10.873	8.770	8.738	8.770	8.690	8.835	53,144	8.7483	-0.73%
2023-03-06	0	10.98	10.98	11.00	10.92	11.22	12,800	141,408	11.048	8.835	8.835	8.851	8.786	9.028	15,908	8.8889	-0.18%
2023-03-03	0	11.00	11.00	11.04	10.90	10.98	43,200	472,280	10.932	8.851	8.851	8.883	8.770	8.835	53,691	8.7963	0.73%
2023-03-02	0	10.92	10.90	11.20	10.80	10.94	12,400	134,736	10.866	8.786	8.770	9.012	8.690	8.802	15,411	8.7427	-2.33%
2023-03-01	0	11.18	11.18	11.24	11.08	11.18	23,200	258,512	11.143	8.995	8.995	9.044	8.915	8.995	28,834	8.9655	2.19%
2023-02-28	0	10.94	10.94	11.04	10.88	11.06	3,600	39,264	10.907	8.802	8.802	8.883	8.754	8.899	4,474	8.7755	0.55%
2023-02-27	0	10.88	10.88	10.98	10.64	11.10	33,200	362,824	10.928	8.754	8.754	8.835	8.561	8.931	41,263	8.7931	-1.81%
2023-02-24	0	11.08	11.04	11.08	-	-	0	0	-	8.915	8.883	8.915	-	-	0	-	0.00%
2023-02-23	0	11.08	11.08	11.20	11.06	11.18	24,413	270,631	11.086	8.915	8.915	9.012	8.899	8.995	30,342	8.9195	-0.18%
2023-02-22	0	11.10	11.08	11.16	11.08	11.24	12,800	143,144	11.183	8.931	8.915	8.979	8.915	9.044	15,908	8.9980	-1.07%
2023-02-21	0	11.22	11.16	11.30	11.16	11.24	5,419	60,877	11.234	9.028	8.979	9.092	8.979	9.044	6,735	9.0389	0.18%
2023-02-20	0	11.20	11.20	11.22	11.18	11.24	62,018	694,826	11.204	9.012	9.012	9.028	8.995	9.044	77,079	9.0145	-0.36%
2023-02-17	0	11.24	11.20	11.24	11.18	11.26	32,000	359,048	11.220	9.044	9.012	9.044	8.995	9.060	39,771	9.0279	-0.18%
2023-02-16	0	11.26	11.26	11.38	11.16	11.30	33,485	377,258	11.266	9.060	9.060	9.156	8.979	9.092	41,617	9.0650	-0.35%
2023-02-15	0	11.30	11.20	11.32	11.30	11.32	12,400	140,200	11.306	9.092	9.012	9.108	9.092	9.108	15,411	9.0972	-0.18%
2023-02-14	0	11.32	11.30	11.42	11.32	11.46	8,400	96,208	11.453	9.108	9.092	9.189	9.108	9.221	10,440	9.2154	0.18%
2023-02-13	0	11.30	11.30	11.42	11.22	11.40	17,593	198,138	11.262	9.092	9.092	9.189	9.028	9.172	21,865	9.0617	-1.74%
2023-02-10	0	11.50	11.28	11.50	11.22	11.52	25,600	292,360	11.420	9.253	9.076	9.253	9.028	9.269	31,817	9.1888	0.88%
2023-02-09	0	11.40	11.38	11.40	11.28	11.50	33,600	383,832	11.424	9.172	9.156	9.172	9.076	9.253	41,760	9.1914	0.35%
2023-02-08	0	11.36	11.26	11.34	11.22	11.40	17,020	193,046	11.342	9.140	9.060	9.124	9.028	9.172	21,153	9.1261	0.00%
2023-02-07	0	11.36	11.36	11.42	11.34	11.40	11,668	132,501	11.356	9.140	9.140	9.189	9.124	9.172	14,502	9.1370	0.00%
2023-02-06	0	11.36	11.26	11.36	11.18	11.36	40,536	458,300	11.306	9.140	9.060	9.140	8.995	9.140	50,380	9.0968	0.00%
2023-02-03	0	11.36	11.22	11.34	11.12	11.36	24,400	275,184	11.278	9.140	9.028	9.124	8.947	9.140	30,325	9.0743	0.89%
2023-02-02	0	11.26	11.24	11.26	11.22	11.36	6,800	76,824	11.298	9.060	9.044	9.060	9.028	9.140	8,451	9.0901	-0.35%
2023-02-01	0	11.30	11.22	11.30	11.20	11.34	28,400	319,656	11.255	9.092	9.028	9.092	9.012	9.124	35,297	9.0562	0.89%
2023-01-31	0	11.20	11.20	11.28	11.18	11.28	16,000	180,176	11.261	9.012	9.012	9.076	8.995	9.076	19,886	9.0606	0.00%
2023-01-30	0	11.20	11.20	11.36	11.18	11.38	57,112	641,785	11.237	9.012	9.012	9.140	8.995	9.156	70,982	9.0416	-0.53%
2023-01-27	0	11.26	11.24	11.34	11.10	11.30	74,908	836,860	11.172	9.060	9.044	9.124	8.931	9.092	93,099	8.9889	0.54%
2023-01-26	0	11.20	11.18	11.20	11.04	11.20	53,022	590,583	11.138	9.012	8.995	9.012	8.883	9.012	65,898	8.9620	1.45%
2023-01-20	0	11.04	11.02	11.06	11.00	11.08	23,600	261,000	11.059	8.883	8.867	8.899	8.851	8.915	29,331	8.8984	-0.36%
2023-01-19	0	11.08	11.02	11.16	10.90	11.08	26,800	293,656	10.957	8.915	8.867	8.979	8.770	8.915	33,308	8.8163	1.28%
2023-01-18	0	10.94	10.94	11.08	10.90	11.20	57,600	635,728	11.037	8.802	8.802	8.915	8.770	9.012	71,588	8.8804	-1.08%
2023-01-17	0	11.06	11.04	11.06	11.02	11.20	6,400	71,424	11.160	8.899	8.883	8.899	8.867	9.012	7,954	8.9794	-0.18%
2023-01-16	0	11.08	11.08	11.10	11.04	11.18	36,488	404,626	11.089	8.915	8.915	8.931	8.883	8.995	45,349	8.9225	-0.18%
2023-01-13	0	11.10	11.08	11.26	11.08	11.28	65,200	728,248	11.169	8.931	8.915	9.060	8.915	9.076	81,034	8.9870	0.18%
2023-01-12	0	11.08	11.04	11.08	10.96	11.10	21,694	240,219	11.073	8.915	8.883	8.915	8.818	8.931	26,962	8.9094	0.54%
2023-01-11	0	11.02	10.94	11.12	11.00	11.22	34,800	383,416	11.018	8.867	8.802	8.947	8.851	9.028	43,251	8.8649	-0.36%
2023-01-10	0	11.06	10.98	11.06	10.82	11.20	57,200	628,672	10.991	8.899	8.835	8.899	8.706	9.012	71,091	8.8432	-1.25%
2023-01-09	0	11.20	11.20	11.28	11.18	11.28	81,270	910,394	11.202	9.012	9.012	9.076	8.995	9.076	101,006	9.0132	0.36%
2023-01-06	0	11.16	11.02	11.26	11.00	11.26	30,625	342,696	11.190	8.979	8.867	9.060	8.851	9.060	38,062	9.0036	0.00%
2023-01-05	0	11.16	11.10	11.16	11.10	11.28	28,818	321,070	11.141	8.979	8.931	8.979	8.931	9.076	35,816	8.9643	0.54%
2023-01-04	0	11.10	11.12	11.26	11.00	11.24	44,176	494,581	11.196	8.931	8.947	9.060	8.851	9.044	54,904	9.0081	-0.54%
2023-01-03	0	11.16	11.16	11.28	10.66	11.32	82,800	921,192	11.126	8.979	8.979	9.076	8.577	9.108	102,908	8.9516	-1.93%
2022-12-30	0	11.38	10.80	11.36	10.54	11.44	78,000	851,856	10.921	9.156	8.690	9.140	8.481	9.205	96,942	8.7873	4.79%
2022-12-29	0	10.86	10.60	10.82	10.46	10.94	53,200	571,224	10.737	8.738	8.529	8.706	8.416	8.802	66,120	8.6393	-0.37%
2022-12-28	0	10.90	10.86	10.90	10.70	11.00	110,403	1,202,255	10.890	8.770	8.738	8.770	8.609	8.851	137,214	8.7619	2.06%
2022-12-23	0	10.68	10.68	10.76	10.34	10.78	46,460	491,632	10.582	8.593	8.593	8.658	8.320	8.674	57,743	8.5142	2.30%
2022-12-22	0	10.44	10.42	10.44	10.30	10.44	62,400	644,984	10.336	8.400	8.384	8.400	8.287	8.400	77,554	8.3166	-0.19%
2022-12-21	0	10.46	10.32	10.46	10.32	10.52	3,034	31,741	10.462	8.416	8.304	8.416	8.304	8.464	3,771	8.4176	1.55%
2022-12-20	0	10.30	10.28	10.40	10.22	10.58	32,000	331,816	10.369	8.287	8.271	8.368	8.223	8.513	39,771	8.3431	0.00%
2022-12-19	0	10.30	10.28	10.34	10.26	10.60	48,400	499,816	10.327	8.287	8.271	8.320	8.255	8.529	60,154	8.3090	0.19%
2022-12-16	0	10.28	10.26	10.28	10.22	10.46	44,800	463,560	10.347	8.271	8.255	8.271	8.223	8.416	55,680	8.3255	-1.53%
2022-12-15	0	10.44	10.44	10.58	10.34	10.70	53,487	558,956	10.450	8.400	8.400	8.513	8.320	8.609	66,476	8.4084	-2.06%
2022-12-14	0	10.66	10.62	10.66	10.04	11.00	411,200	4,377,256	10.645	8.577	8.545	8.577	8.078	8.851	511,059	8.5651	6.81%
2022-12-13	0	9.980	9.950	9.970	9.590	10.00	214,800	2,120,736	9.8731	8.030	8.006	8.022	7.716	8.046	266,964	7.9439	5.05%
2022-12-12	0	9.500	9.500	9.600	9.490	9.520	17,601	167,229	9.5011	7.644	7.644	7.724	7.636	7.660	21,875	7.6446	-0.21%
2022-12-09	0	9.520	9.500	9.520	9.430	9.520	49,374	468,920	9.4973	7.660	7.644	7.660	7.587	7.660	61,364	7.6416	0.00%
2022-12-08	0	9.520	9.380	9.590	9.370	9.520	35,600	335,236	9.4167	7.660	7.547	7.716	7.539	7.660	44,245	7.5767	1.82%
2022-12-07	0	9.350	9.300	9.380	9.330	9.460	37,408	352,341	9.4189	7.523	7.483	7.547	7.507	7.612	46,492	7.5785	0.43%
2022-12-06	0	9.310	9.300	9.350	9.300	9.390	14,000	130,360	9.3114	7.491	7.483	7.523	7.483	7.555	17,400	7.4920	0.32%
2022-12-05	0	9.280	9.280	9.350	9.280	9.400	28,858	269,902	9.3528	7.467	7.467	7.523	7.467	7.563	35,866	7.5253	1.31%
2022-12-02	0	9.160	9.160	9.220	9.160	9.190	14,800	135,628	9.1641	7.370	7.370	7.418	7.370	7.394	18,394	7.3734	-0.65%
2022-12-01	0	9.220	9.220	9.280	9.040	9.280	28,000	257,892	9.2104	7.418	7.418	7.467	7.274	7.467	34,800	7.4107	2.10%
2022-11-30	0	9.030	9.020	9.180	9.000	9.020	22,400	201,664	9.0029	7.266	7.258	7.386	7.241	7.258	27,840	7.2437	1.46%
2022-11-29	0	8.900	8.900	9.000	8.700	8.900	6,800	60,144	8.8447	7.161	7.161	7.241	7.000	7.161	8,451	7.1165	0.79%
2022-11-28	0	8.830	8.820	8.950	8.820	8.940	10,400	92,928	8.9354	7.105	7.097	7.201	7.097	7.193	12,926	7.1894	-1.67%
2022-11-25	0	8.980	8.960	9.020	8.730	9.720	36,800	335,664	9.1213	7.225	7.209	7.258	7.024	7.821	45,737	7.3390	3.22%
2022-11-24	0	8.700	8.700	8.890	8.620	8.900	32,614	285,949	8.7677	7.000	7.000	7.153	6.936	7.161	40,534	7.0545	-0.34%
2022-11-23	0	8.730	8.570	8.800	8.500	8.800	20,289	175,241	8.6372	7.024	6.895	7.081	6.839	7.081	25,216	6.9496	1.99%
2022-11-22	0	8.560	8.560	8.760	8.510	8.700	5,200	44,372	8.5331	6.887	6.887	7.048	6.847	7.000	6,463	6.8657	0.71%
2022-11-21	0	8.500	8.440	8.880	8.500	8.800	34,677	297,614	8.5825	6.839	6.791	7.145	6.839	7.081	43,098	6.9055	-3.30%
2022-11-18	0	8.790	8.700	8.850	8.750	8.880	42,000	369,836	8.8056	7.072	7.000	7.121	7.040	7.145	52,200	7.0850	0.69%
2022-11-17	0	8.730	8.700	8.730	8.600	8.730	24,800	215,632	8.6948	7.024	7.000	7.024	6.920	7.024	30,823	6.9959	-0.23%
2022-11-16	0	8.750	8.750	8.780	8.670	8.750	46,000	400,148	8.6989	7.040	7.040	7.064	6.976	7.040	57,171	6.9991	0.92%
2022-11-15	0	8.670	8.650	8.670	8.500	8.700	53,118	458,233	8.6267	6.976	6.960	6.976	6.839	7.000	66,018	6.9411	0.93%
2022-11-14	0	8.590	8.580	8.660	8.560	8.680	42,000	363,052	8.6441	6.912	6.903	6.968	6.887	6.984	52,200	6.9551	1.54%
2022-11-11	0	8.460	8.460	8.510	8.410	8.650	111,600	945,116	8.4688	6.807	6.807	6.847	6.767	6.960	138,702	6.8140	0.95%
2022-11-10	0	8.380	8.350	8.380	8.320	8.580	16,000	133,908	8.3693	6.743	6.718	6.743	6.694	6.903	19,886	6.7339	-0.95%
2022-11-09	0	8.460	8.400	8.460	8.460	8.530	22,800	193,892	8.5040	6.807	6.759	6.807	6.807	6.863	28,337	6.8424	-0.82%
2022-11-08	0	8.530	8.450	8.530	8.510	8.790	28,400	243,216	8.5639	6.863	6.799	6.863	6.847	7.072	35,297	6.8906	1.19%
2022-11-07	0	8.430	8.330	8.430	8.430	8.510	68,928	583,833	8.4702	6.783	6.702	6.783	6.783	6.847	85,667	6.8151	0.36%
2022-11-04	0	8.400	8.360	8.400	8.200	8.400	43,623	363,405	8.3306	6.759	6.726	6.759	6.598	6.759	54,217	6.7028	1.20%
2022-11-03	0	8.300	8.200	8.300	8.200	8.310	58,800	484,108	8.2331	6.678	6.598	6.678	6.598	6.686	73,079	6.6244	-1.19%
2022-11-02	0	8.400	8.310	8.400	8.390	8.400	5,600	47,020	8.3964	6.759	6.686	6.759	6.751	6.759	6,960	6.7558	0.24%
2022-11-01	0	8.380	8.260	8.380	8.300	8.400	23,200	193,400	8.3362	6.743	6.646	6.743	6.678	6.759	28,834	6.7073	1.09%
2022-10-31	0	8.290	8.280	8.290	8.220	8.550	127,800	1,064,492	8.3294	6.670	6.662	6.670	6.614	6.879	158,836	6.7018	-4.82%
2022-10-28	0	8.710	8.510	8.710	8.500	8.730	35,041	300,642	8.5797	7.008	6.847	7.008	6.839	7.024	43,551	6.9033	-1.02%
2022-10-27	0	8.800	8.510	8.800	8.600	8.820	19,600	171,564	8.7533	7.081	6.847	7.081	6.920	7.097	24,360	7.0429	0.80%
2022-10-26	0	8.730	8.630	8.730	8.550	8.730	42,051	361,568	8.5983	7.024	6.944	7.024	6.879	7.024	52,263	6.9182	0.46%
2022-10-25	0	8.690	8.620	8.690	8.560	8.710	95,785	829,108	8.6559	6.992	6.936	6.992	6.887	7.008	119,046	6.9646	-0.23%
2022-10-24	0	8.710	8.550	8.710	8.550	8.850	79,478	691,380	8.6990	7.008	6.879	7.008	6.879	7.121	98,779	6.9993	-3.22%
2022-10-21	0	9.000	8.880	9.000	8.900	9.020	25,600	228,400	8.9219	7.241	7.145	7.241	7.161	7.258	31,817	7.1786	-0.33%
2022-10-20	0	9.030	9.000	9.030	8.890	9.030	139,200	1,243,492	8.9331	7.266	7.241	7.266	7.153	7.266	173,004	7.1876	0.00%
2022-10-19	0	9.030	9.000	9.030	9.030	9.100	9,208	83,615	9.0807	7.266	7.241	7.266	7.266	7.322	11,444	7.3064	-0.77%
2022-10-18	0	9.100	9.020	9.100	9.000	9.100	44,600	401,924	9.0117	7.322	7.258	7.322	7.241	7.322	55,431	7.2509	0.00%
2022-10-17	0	9.100	9.040	9.100	9.000	9.200	76,000	691,512	9.0988	7.322	7.274	7.322	7.241	7.402	94,456	7.3210	-1.09%
2022-10-14	0	9.200	9.110	9.200	9.120	9.260	43,200	398,180	9.2171	7.402	7.330	7.402	7.338	7.451	53,691	7.4161	0.22%
2022-10-13	0	9.180	9.110	9.180	9.110	9.230	19,600	179,504	9.1584	7.386	7.330	7.386	7.330	7.426	24,360	7.3689	-1.29%
2022-10-12	0	9.300	9.200	9.300	9.230	9.360	34,800	322,036	9.2539	7.483	7.402	7.483	7.426	7.531	43,251	7.4457	-1.06%
2022-10-11	0	9.400	9.320	9.400	9.280	9.480	9,200	86,104	9.3591	7.563	7.499	7.563	7.467	7.628	11,434	7.5304	-0.84%
2022-10-10	0	9.480	9.380	9.480	9.380	9.640	49,763	468,315	9.4109	7.628	7.547	7.628	7.547	7.756	61,848	7.5720	-1.25%
2022-10-07	0	9.600	9.400	9.600	9.390	9.600	27,200	257,636	9.4719	7.724	7.563	7.724	7.555	7.724	33,805	7.6211	-1.03%
2022-10-06	0	9.700	9.410	9.700	9.500	9.700	9,200	88,016	9.5670	7.805	7.571	7.805	7.644	7.805	11,434	7.6976	-0.10%
2022-10-05	0	9.710	9.620	9.720	9.550	9.710	43,321	419,923	9.6933	7.813	7.740	7.821	7.684	7.813	53,841	7.7993	2.10%
2022-10-03	0	9.510	9.420	9.530	9.420	9.560	32,445	307,797	9.4867	7.652	7.579	7.668	7.579	7.692	40,324	7.6331	-0.94%
2022-09-30	0	9.600	9.570	9.710	9.510	9.740	108,581	1,039,111	9.5699	7.724	7.700	7.813	7.652	7.837	134,950	7.7000	-1.84%
2022-09-29	0	9.780	9.780	9.800	9.550	9.950	78,306	756,071	9.6553	7.869	7.869	7.885	7.684	8.006	97,322	7.7687	0.00%
2022-09-28	0	9.780	9.770	9.780	9.770	9.990	58,222	572,658	9.8358	7.869	7.861	7.869	7.861	8.038	72,361	7.9139	-2.20%
2022-09-27	0	10.00	9.920	10.00	9.910	10.06	45,600	454,772	9.9731	8.046	7.982	8.046	7.974	8.094	56,674	8.0244	-0.60%
2022-09-26	0	10.06	10.04	10.06	10.00	10.10	33,600	337,800	10.054	8.094	8.078	8.094	8.046	8.126	41,760	8.0891	-0.20%
2022-09-23	0	10.08	10.02	10.10	10.02	10.10	14,800	148,792	10.054	8.110	8.062	8.126	8.062	8.126	18,394	8.0891	-0.20%
2022-09-22	0	10.10	10.10	10.20	10.04	10.28	15,584	157,411	10.101	8.126	8.126	8.207	8.078	8.271	19,369	8.1271	-1.94%
2022-09-21	0	10.30	10.10	10.30	10.04	10.30	13,200	133,296	10.098	8.287	8.126	8.287	8.078	8.287	16,406	8.1250	0.98%
2022-09-20	0	10.20	10.12	10.20	10.10	10.24	90,009	911,123	10.123	8.207	8.143	8.207	8.126	8.239	111,868	8.1447	-0.39%
2022-09-19	0	10.24	10.20	10.24	10.18	10.34	46,000	471,656	10.253	8.239	8.207	8.239	8.191	8.320	57,171	8.2499	-1.16%
2022-09-16	0	10.36	10.24	10.36	10.28	10.36	18,752	192,855	10.285	8.336	8.239	8.336	8.271	8.336	23,306	8.2749	-0.58%
2022-09-15	0	10.42	10.42	10.44	10.24	10.44	40,800	423,784	10.387	8.384	8.384	8.400	8.239	8.400	50,708	8.3573	-0.38%
2022-09-14	0	10.46	10.46	10.50	10.30	10.62	57,594	595,483	10.339	8.416	8.416	8.448	8.287	8.545	71,581	8.3191	-0.76%
2022-09-13	0	10.54	10.34	10.54	10.44	10.54	5,200	54,544	10.489	8.481	8.320	8.481	8.400	8.481	6,463	8.4397	0.96%
2022-09-09	0	10.44	10.34	10.48	10.40	10.48	28,800	300,760	10.443	8.400	8.320	8.432	8.368	8.432	35,794	8.4025	-0.38%
2022-09-08	0	10.48	10.40	10.50	10.48	10.60	8,000	84,080	10.510	8.432	8.368	8.448	8.432	8.529	9,943	8.4564	-0.38%
2022-09-07	0	10.52	10.52	10.54	10.44	10.58	17,347	181,459	10.461	8.464	8.464	8.481	8.400	8.513	21,560	8.4166	-0.57%
2022-09-06	0	10.58	10.46	10.58	10.44	10.60	2,400	25,328	10.553	8.513	8.416	8.513	8.400	8.529	2,983	8.4912	-0.19%
2022-09-05	0	10.60	10.46	10.78	10.44	10.60	22,000	231,056	10.503	8.529	8.416	8.674	8.400	8.529	27,343	8.4504	0.00%
2022-09-02	0	10.60	10.60	10.78	10.54	10.60	5,600	59,048	10.544	8.529	8.529	8.674	8.481	8.529	6,960	8.4840	-0.19%
2022-09-01	0	10.62	10.56	10.78	10.50	10.62	28,000	295,960	10.570	8.545	8.497	8.674	8.448	8.545	34,800	8.5047	-2.03%
2022-08-31	0	10.84	10.56	10.98	10.54	10.84	14,400	154,376	10.721	8.722	8.497	8.835	8.481	8.722	17,897	8.6258	0.56%
2022-08-30	0	10.78	10.64	10.78	10.64	10.80	2,000	21,344	10.672	8.674	8.561	8.674	8.561	8.690	2,486	8.5867	0.00%
2022-08-29	0	10.78	10.62	10.78	10.62	10.80	2,000	21,312	10.656	8.674	8.545	8.674	8.545	8.690	2,486	8.5739	1.13%
2022-08-26	0	10.66	10.60	10.66	10.62	10.66	22,400	238,288	10.638	8.577	8.529	8.577	8.545	8.577	27,840	8.5593	0.38%
2022-08-25	0	10.62	10.60	10.62	-	-	0	0	-	8.545	8.529	8.545	-	-	0	-	0.00%
2022-08-24	0	10.62	10.60	10.62	10.62	10.76	50,864	543,610	10.688	8.545	8.529	8.545	8.545	8.658	63,216	8.5992	-0.93%
2022-08-23	0	10.72	10.72	10.74	10.72	10.90	38,800	420,840	10.846	8.625	8.625	8.641	8.625	8.770	48,223	8.7270	-1.11%
2022-08-22	0	10.84	10.74	10.84	10.62	10.90	53,284	574,053	10.773	8.722	8.641	8.722	8.545	8.770	66,224	8.6684	1.12%
2022-08-19	0	10.72	10.72	10.78	10.72	10.82	86,745	937,030	10.802	8.625	8.625	8.674	8.625	8.706	107,811	8.6914	-2.55%
2022-08-18	0	11.00	10.98	11.00	10.96	11.02	75,277	827,283	10.990	8.851	8.835	8.851	8.818	8.867	93,558	8.8425	0.36%
2022-08-17	0	10.96	10.94	10.96	10.90	11.00	36,400	398,536	10.949	8.818	8.802	8.818	8.770	8.851	45,240	8.8094	0.00%
2022-08-16	0	10.96	10.92	10.96	10.92	10.96	26,400	289,168	10.953	8.818	8.786	8.818	8.786	8.818	32,811	8.8131	0.37%
2022-08-15	0	10.92	10.80	10.92	10.80	10.94	15,600	169,600	10.872	8.786	8.690	8.786	8.690	8.802	19,388	8.7475	0.55%
2022-08-12	0	10.86	10.84	10.86	10.76	10.88	32,000	347,304	10.853	8.738	8.722	8.738	8.658	8.754	39,771	8.7326	-0.18%
2022-08-11	0	10.88	10.80	10.88	10.74	10.88	13,132	142,348	10.840	8.754	8.690	8.754	8.641	8.754	16,321	8.7217	0.74%
2022-08-10	0	10.80	10.78	10.80	10.80	10.98	36,800	401,280	10.904	8.690	8.674	8.690	8.690	8.835	45,737	8.7737	-1.46%
2022-08-09	0	10.96	10.90	10.94	10.82	11.08	92,153	1,012,194	10.984	8.818	8.770	8.802	8.706	8.915	114,532	8.8376	1.48%
2022-08-08	0	10.80	10.80	10.92	10.64	10.80	8,000	86,224	10.778	8.690	8.690	8.786	8.561	8.690	9,943	8.6720	0.37%
2022-08-05	0	10.76	10.76	10.86	10.54	10.96	55,380	595,656	10.756	8.658	8.658	8.738	8.481	8.818	68,829	8.6542	2.87%
2022-08-04	0	10.46	10.46	10.54	10.44	10.60	53,360	561,128	10.516	8.416	8.416	8.481	8.400	8.529	66,318	8.4611	-0.19%
2022-08-03	0	10.48	10.48	10.60	10.42	10.60	34,800	364,984	10.488	8.432	8.432	8.529	8.384	8.529	43,251	8.4387	0.77%
2022-08-02	0	10.40	10.32	10.40	10.32	10.44	126,400	1,309,544	10.360	8.368	8.304	8.368	8.304	8.400	157,096	8.3359	-0.57%
2022-08-01	0	10.46	10.46	10.50	10.46	10.64	153,388	1,611,950	10.509	8.416	8.416	8.448	8.416	8.561	190,638	8.4556	-1.88%
2022-07-29	0	10.66	10.62	10.74	10.60	10.80	181,200	1,936,712	10.688	8.577	8.545	8.641	8.529	8.690	225,204	8.5998	-1.84%
2022-07-28	0	10.86	10.76	10.86	10.70	10.94	55,183	596,620	10.812	8.738	8.658	8.738	8.609	8.802	68,584	8.6991	-0.73%
2022-07-27	0	10.94	10.90	11.00	10.88	10.94	86,579	945,270	10.918	8.802	8.770	8.851	8.754	8.802	107,605	8.7847	0.18%
2022-07-26	0	10.92	10.90	11.04	10.90	11.20	29,200	322,512	11.045	8.786	8.770	8.883	8.770	9.012	36,291	8.8868	-1.80%
2022-07-25	0	11.12	10.98	11.12	10.90	11.20	44,400	490,680	11.051	8.947	8.835	8.947	8.770	9.012	55,182	8.8920	-0.71%
2022-07-22	0	11.20	11.10	11.20	11.20	11.48	20,735	233,789	11.275	9.012	8.931	9.012	9.012	9.237	25,770	9.0720	-0.71%
2022-07-21	0	11.28	11.20	11.28	11.22	11.28	18,000	202,680	11.260	9.076	9.012	9.076	9.028	9.076	22,371	9.0598	0.00%
2022-07-20	0	11.28	11.22	11.30	11.20	11.50	49,496	557,425	11.262	9.076	9.028	9.092	9.012	9.253	61,516	9.0615	0.53%
2022-07-19	0	11.22	11.16	11.26	10.88	11.28	78,409	871,115	11.110	9.028	8.979	9.060	8.754	9.076	97,450	8.9391	-0.53%
2022-07-18	0	11.28	11.24	11.28	11.28	11.38	56,000	633,424	11.311	9.076	9.044	9.076	9.076	9.156	69,599	9.1010	-0.70%
2022-07-15	0	11.36	11.32	11.36	11.36	11.40	8,800	100,072	11.372	9.140	9.108	9.140	9.140	9.172	10,937	9.1498	-0.35%
2022-07-14	0	11.40	11.36	11.40	11.40	11.40	3,244	36,975	11.398	9.172	9.140	9.172	9.172	9.172	4,032	9.1708	-0.87%
2022-07-13	0	11.50	11.46	11.50	11.40	11.50	38,000	433,664	11.412	9.253	9.221	9.253	9.172	9.253	47,228	9.1823	0.00%
2022-07-12	0	11.50	11.46	11.50	11.46	11.50	8,800	101,064	11.485	9.253	9.221	9.253	9.221	9.253	10,937	9.2405	0.17%
2022-07-11	0	11.48	11.46	11.50	11.46	11.60	78,001	896,179	11.489	9.237	9.221	9.253	9.221	9.333	96,943	9.2444	-0.17%
2022-07-08	0	11.50	11.50	11.56	11.48	11.50	38,458	442,076	11.495	9.253	9.253	9.301	9.237	9.253	47,797	9.2489	-0.17%
2022-07-07	0	11.52	11.46	11.52	11.44	11.68	147,200	1,695,544	11.519	9.269	9.221	9.269	9.205	9.398	182,947	9.2679	-1.54%
2022-07-06	0	11.70	11.66	11.70	11.68	11.72	44,400	519,160	11.693	9.414	9.382	9.414	9.398	9.430	55,182	9.4081	-0.34%
2022-07-05	0	11.74	11.70	11.74	11.72	11.74	12,400	145,536	11.737	9.446	9.414	9.446	9.430	9.446	15,411	9.4434	0.00%
2022-07-04	0	11.74	11.74	11.76	11.74	11.80	63,233	743,919	11.765	9.446	9.446	9.462	9.446	9.494	78,589	9.4659	-0.51%
2022-06-30	0	11.80	11.76	11.80	11.76	11.86	56,755	668,889	11.786	9.494	9.462	9.494	9.462	9.543	70,538	9.4827	-0.51%
2022-06-29	0	11.86	11.80	11.86	11.78	11.92	86,400	1,023,344	11.844	9.543	9.494	9.543	9.478	9.591	107,382	9.5299	-0.34%
2022-06-28	0	11.90	11.88	11.94	11.86	11.96	25,600	304,856	11.908	9.575	9.559	9.607	9.543	9.623	31,817	9.5816	0.00%
2022-06-27	0	11.90	11.86	11.90	11.84	11.90	36,325	431,238	11.872	9.575	9.543	9.575	9.527	9.575	45,146	9.5520	0.51%
2022-06-24	0	11.84	11.80	11.84	11.80	11.88	102,800	1,216,816	11.837	9.527	9.494	9.527	9.494	9.559	127,765	9.5239	-0.50%
2022-06-23	0	11.90	11.88	11.90	11.84	11.92	21,200	252,112	11.892	9.575	9.559	9.575	9.527	9.591	26,348	9.5684	-0.17%
2022-06-22	0	11.92	11.90	11.92	11.84	11.94	17,449	207,328	11.882	9.591	9.575	9.591	9.527	9.607	21,686	9.5603	0.17%
2022-06-21	0	11.90	11.84	11.90	11.84	11.94	14,800	176,080	11.897	9.575	9.527	9.575	9.527	9.607	18,394	9.5726	-0.17%
2022-06-20	0	11.92	11.84	11.92	11.84	11.96	25,600	304,592	11.898	9.591	9.527	9.591	9.527	9.623	31,817	9.5733	0.17%
2022-06-17	0	11.90	11.86	11.90	11.84	12.00	47,330	562,878	11.893	9.575	9.543	9.575	9.527	9.655	58,824	9.5688	-0.17%
2022-06-16	0	11.92	11.90	11.92	11.88	12.00	134,400	1,606,432	11.953	9.591	9.575	9.591	9.559	9.655	167,039	9.6171	-0.67%
2022-06-15	0	12.00	11.98	12.02	11.98	12.02	40,400	485,112	12.008	9.655	9.639	9.671	9.639	9.671	50,211	9.6615	-0.17%
2022-06-14	0	12.02	12.00	12.02	12.00	12.02	35,600	427,208	12.000	9.671	9.655	9.671	9.655	9.671	44,245	9.6554	-0.66%
2022-06-13	0	12.10	12.00	12.10	12.02	12.10	41,600	502,328	12.075	9.736	9.655	9.736	9.671	9.736	51,702	9.7157	-0.49%
2022-06-10	0	12.16	12.08	12.16	11.98	12.26	568,529	6,834,391	12.021	9.784	9.720	9.784	9.639	9.864	706,595	9.6723	-0.49%
2022-06-09	0	12.22	12.20	12.22	12.20	12.26	38,081	465,088	12.213	9.832	9.816	9.832	9.816	9.864	47,329	9.8267	-0.33%
2022-06-08	0	12.26	12.22	12.26	12.20	12.30	50,574	620,125	12.262	9.864	9.832	9.864	9.816	9.897	62,856	9.8658	0.33%
2022-06-07	0	12.22	12.20	12.22	12.22	12.30	5,600	68,520	12.236	9.832	9.816	9.832	9.832	9.897	6,960	9.8449	0.00%
2022-06-06	0	12.22	12.20	12.22	12.18	12.28	23,200	283,544	12.222	9.832	9.816	9.832	9.800	9.881	28,834	9.8336	0.16%
2022-06-02	0	12.20	12.14	12.20	12.12	12.30	18,969	230,378	12.145	9.816	9.768	9.816	9.752	9.897	23,576	9.7719	-0.49%
2022-06-01	0	12.26	12.24	12.26	12.22	12.30	22,616	277,209	12.257	9.864	9.848	9.864	9.832	9.897	28,108	9.8622	0.49%
2022-05-31	0	12.20	12.18	12.20	12.20	12.32	52,000	635,896	12.229	9.816	9.800	9.816	9.816	9.913	64,628	9.8393	-0.65%
2022-05-30	0	12.28	12.22	12.32	12.20	12.36	23,200	285,424	12.303	9.881	9.832	9.913	9.816	9.945	28,834	9.8988	0.16%
2022-05-27	0	12.26	12.14	12.26	12.12	12.28	26,000	317,864	12.226	9.864	9.768	9.864	9.752	9.881	32,314	9.8367	0.00%
2022-05-26	0	12.26	12.24	12.26	12.00	12.34	88,800	1,080,544	12.168	9.864	9.848	9.864	9.655	9.929	110,365	9.7906	0.49%
2022-05-25	0	12.20	12.20	12.26	12.18	12.38	24,000	293,272	12.220	9.816	9.816	9.864	9.800	9.961	29,828	9.8320	-0.33%
2022-05-24	0	12.24	12.20	12.24	12.12	12.28	49,840	608,128	12.202	9.848	9.816	9.848	9.752	9.881	61,944	9.8175	0.33%
2022-05-23	0	12.20	12.18	12.20	12.10	12.52	84,000	1,031,272	12.277	9.816	9.800	9.816	9.736	10.07	104,399	9.8782	-0.16%
2022-05-20	0	12.72	12.72	12.74	12.64	12.74	62,451	792,464	12.689	9.832	9.832	9.848	9.770	9.848	80,793	9.8086	0.79%
2022-05-19	0	12.62	12.62	12.70	12.60	12.88	41,714	529,292	12.689	9.755	9.755	9.817	9.739	9.956	53,965	9.8080	-1.10%
2022-05-18	0	12.76	12.72	12.84	12.76	12.86	50,000	640,488	12.810	9.863	9.832	9.925	9.863	9.940	64,685	9.9016	0.31%
2022-05-17	0	12.72	12.80	12.84	12.58	12.78	32,000	404,624	12.645	9.832	9.894	9.925	9.724	9.879	41,398	9.7739	0.16%
2022-05-16	0	12.70	12.62	12.76	12.60	12.72	38,928	491,699	12.631	9.817	9.755	9.863	9.739	9.832	50,361	9.7634	0.63%
2022-05-13	0	12.62	12.62	12.76	12.60	12.72	62,800	793,400	12.634	9.755	9.755	9.863	9.739	9.832	81,244	9.7656	-1.10%
2022-05-12	0	12.76	12.68	12.88	12.70	12.88	18,400	234,528	12.746	9.863	9.801	9.956	9.817	9.956	23,804	9.8524	0.63%
2022-05-11	0	12.68	12.68	12.80	12.68	12.68	5,600	71,008	12.680	9.801	9.801	9.894	9.801	9.801	7,245	9.8013	0.00%
2022-05-10	0	12.68	12.68	12.72	12.62	12.82	17,294	219,061	12.667	9.801	9.801	9.832	9.755	9.910	22,373	9.7912	-1.25%
2022-05-06	0	12.84	12.66	12.86	12.62	12.84	82,630	1,047,236	12.674	9.925	9.786	9.940	9.755	9.925	106,899	9.7965	0.00%
2022-05-05	0	12.84	12.80	12.84	12.62	12.86	58,400	746,848	12.788	9.925	9.894	9.925	9.755	9.940	75,552	9.8852	-0.47%
2022-05-04	0	12.90	12.86	12.90	12.84	12.98	14,425	185,407	12.853	9.971	9.940	9.971	9.925	10.03	18,662	9.9352	-0.77%
2022-05-03	0	13.00	12.98	13.00	12.80	13.10	16,800	218,160	12.986	10.05	10.03	10.05	9.894	10.13	21,734	10.038	0.00%
2022-04-29	0	13.00	12.88	13.00	12.88	13.00	30,400	392,512	12.912	10.05	9.956	10.05	9.956	10.05	39,329	9.9803	0.00%
2022-04-28	0	13.00	12.90	13.10	12.94	13.00	14,100	182,968	12.976	10.05	9.971	10.13	10.00	10.05	18,241	10.030	0.78%
2022-04-27	0	12.90	12.82	12.90	12.80	12.90	41,600	534,216	12.842	9.971	9.910	9.971	9.894	9.971	53,818	9.9263	-0.46%
2022-04-26	0	12.96	12.96	12.98	12.84	13.00	21,903	282,628	12.904	10.02	10.02	10.03	9.925	10.05	28,336	9.9742	0.15%
2022-04-25	0	12.94	12.92	12.98	12.92	13.12	14,800	192,376	12.998	10.00	9.987	10.03	9.987	10.14	19,147	10.047	-1.37%
2022-04-22	0	13.12	13.10	13.12	13.10	13.20	37,600	493,960	13.137	10.14	10.13	10.14	10.13	10.20	48,643	10.155	-0.30%
2022-04-21	0	13.16	13.06	13.16	13.00	13.32	43,200	566,712	13.118	10.17	10.10	10.17	10.05	10.30	55,888	10.140	-1.20%
2022-04-20	0	13.32	13.18	13.32	13.12	13.38	60,800	804,912	13.239	10.30	10.19	10.30	10.14	10.34	78,657	10.233	1.22%
2022-04-19	0	13.16	13.08	13.16	13.00	13.20	81,672	1,074,669	13.158	10.17	10.11	10.17	10.05	10.20	105,659	10.171	0.30%
2022-04-14	0	13.12	13.00	13.12	12.98	13.12	62,400	815,728	13.073	10.14	10.05	10.14	10.03	10.14	80,727	10.105	1.39%
2022-04-13	0	12.94	12.94	13.10	12.94	13.18	17,200	225,608	13.117	10.00	10.00	10.13	10.00	10.19	22,252	10.139	-1.82%
2022-04-12	0	13.18	13.08	13.18	12.78	13.20	149,600	1,961,112	13.109	10.19	10.11	10.19	9.879	10.20	193,538	10.133	1.85%
2022-04-11	0	12.94	12.82	12.94	12.76	12.94	53,600	687,824	12.833	10.00	9.910	10.00	9.863	10.00	69,342	9.9192	0.00%
2022-04-08	0	12.94	12.90	12.94	12.90	13.00	11,773	152,001	12.911	10.00	9.971	10.00	9.971	10.05	15,231	9.9799	0.00%
2022-04-07	0	12.94	12.94	12.96	12.94	13.06	42,683	554,590	12.993	10.00	10.00	10.02	10.00	10.10	55,219	10.043	-0.15%
2022-04-06	0	12.96	12.86	13.06	12.86	12.96	84,800	1,096,120	12.926	10.02	9.940	10.10	9.940	10.02	109,706	9.9914	0.31%
2022-04-04	0	12.92	12.90	12.92	12.80	13.00	96,881	1,252,444	12.928	9.987	9.971	9.987	9.894	10.05	125,335	9.9928	0.00%
2022-04-01	0	12.92	12.78	12.92	12.80	12.98	36,000	462,944	12.860	9.987	9.879	9.987	9.894	10.03	46,573	9.9401	1.25%
2022-03-31	0	12.76	12.68	12.76	12.70	12.86	75,200	958,792	12.750	9.863	9.801	9.863	9.817	9.940	97,286	9.8554	-0.62%
2022-03-30	0	12.84	12.82	12.84	12.82	12.96	74,850	965,896	12.904	9.925	9.910	9.925	9.910	10.02	96,834	9.9748	0.31%
2022-03-29	0	12.80	12.80	12.90	12.80	13.10	34,574	446,002	12.900	9.894	9.894	9.971	9.894	10.13	44,728	9.9713	-0.78%
2022-03-28	0	12.90	12.88	12.90	12.88	13.00	17,600	227,064	12.901	9.971	9.956	9.971	9.956	10.05	22,769	9.9724	0.00%
2022-03-25	0	12.90	12.88	12.90	12.82	13.08	62,400	811,296	13.002	9.971	9.956	9.971	9.910	10.11	80,727	10.050	-1.83%
2022-03-24	0	13.14	13.04	13.14	13.02	13.20	36,000	470,200	13.061	10.16	10.08	10.16	10.06	10.20	46,573	10.096	0.15%
2022-03-23	0	13.12	13.10	13.12	12.80	13.18	172,297	2,253,777	13.081	10.14	10.13	10.14	9.894	10.19	222,901	10.111	0.77%
2022-03-22	0	13.02	12.94	13.02	12.82	13.02	61,600	799,928	12.986	10.06	10.00	10.06	9.910	10.06	79,692	10.038	0.31%
2022-03-21	0	12.98	12.86	13.00	12.70	13.00	136,880	1,769,400	12.927	10.03	9.940	10.05	9.817	10.05	177,082	9.9920	2.20%
2022-03-18	0	12.70	12.70	12.78	12.50	12.84	158,400	2,019,544	12.750	9.817	9.817	9.879	9.662	9.925	204,922	9.8552	2.42%
2022-03-17	0	12.40	12.32	12.40	12.28	12.44	54,006	666,816	12.347	9.585	9.523	9.585	9.492	9.616	69,868	9.5440	0.98%
2022-03-16	0	12.28	12.28	12.30	12.14	12.38	61,283	749,555	12.231	9.492	9.492	9.508	9.384	9.569	79,282	9.4543	-0.49%
2022-03-15	0	12.34	12.14	12.36	12.14	12.42	97,200	1,188,376	12.226	9.539	9.384	9.554	9.384	9.600	125,748	9.4505	-1.28%
2022-03-14	0	12.50	12.24	12.50	12.22	12.50	37,600	466,808	12.415	9.662	9.461	9.662	9.446	9.662	48,643	9.5966	-2.50%
2022-03-11	0	12.82	12.50	12.84	12.22	12.82	43,212	534,924	12.379	9.910	9.662	9.925	9.446	9.910	55,903	9.5687	2.23%
2022-03-10	0	12.54	12.34	12.54	12.34	12.68	10,400	130,192	12.518	9.693	9.539	9.693	9.539	9.801	13,454	9.6765	1.95%
2022-03-09	0	12.30	12.30	12.34	12.18	12.40	112,400	1,375,336	12.236	9.508	9.508	9.539	9.415	9.585	145,412	9.4582	-0.49%
2022-03-08	0	12.36	12.28	12.36	12.28	12.46	17,200	212,848	12.375	9.554	9.492	9.554	9.492	9.631	22,252	9.5655	-0.16%
2022-03-07	0	12.38	12.30	12.38	12.26	12.50	52,553	649,305	12.355	9.569	9.508	9.569	9.477	9.662	67,988	9.5503	-1.75%
2022-03-04	0	12.60	12.42	12.60	12.50	12.60	24,810	312,167	12.582	9.739	9.600	9.739	9.662	9.739	32,097	9.7258	-0.63%
2022-03-03	0	12.68	12.68	12.74	12.52	12.74	29,844	379,273	12.709	9.801	9.801	9.848	9.678	9.848	38,609	9.8234	0.63%
2022-03-02	0	12.60	12.58	12.60	12.42	12.60	40,800	510,808	12.520	9.739	9.724	9.739	9.600	9.739	52,783	9.6775	0.80%
2022-03-01	0	12.50	12.42	12.50	12.40	12.56	25,600	318,952	12.459	9.662	9.600	9.662	9.585	9.709	33,119	9.6306	-0.32%
2022-02-28	0	12.54	12.54	12.66	12.50	12.68	26,167	328,736	12.563	9.693	9.693	9.786	9.662	9.801	33,852	9.7109	-1.26%
2022-02-25	0	12.70	12.58	12.70	12.58	12.70	22,400	282,808	12.625	9.817	9.724	9.817	9.724	9.817	28,979	9.7591	0.63%
2022-02-24	0	12.62	12.58	12.62	12.58	12.78	47,434	598,275	12.613	9.755	9.724	9.755	9.724	9.879	61,365	9.7494	-1.25%
2022-02-23	0	12.78	12.76	12.78	12.62	12.80	36,000	456,864	12.691	9.879	9.863	9.879	9.755	9.894	46,573	9.8096	0.63%
2022-02-22	0	12.70	12.60	12.70	12.60	12.84	27,600	350,888	12.713	9.817	9.739	9.817	9.739	9.925	35,706	9.8271	-0.16%
2022-02-21	0	12.72	12.68	12.72	12.68	13.02	73,200	933,624	12.754	9.832	9.801	9.832	9.801	10.06	94,699	9.8589	-1.40%
2022-02-18	0	12.90	12.88	12.90	12.86	13.06	14,861	191,610	12.893	9.971	9.956	9.971	9.940	10.10	19,226	9.9664	-0.77%
2022-02-17	0	13.00	13.00	13.02	12.84	13.00	17,200	222,104	12.913	10.05	10.05	10.06	9.925	10.05	22,252	9.9815	0.15%
2022-02-16	0	12.98	12.92	12.98	12.92	13.08	47,600	618,408	12.992	10.03	9.987	10.03	9.987	10.11	61,580	10.042	-0.15%
2022-02-15	0	13.00	12.98	13.00	12.88	13.04	31,200	402,640	12.905	10.05	10.03	10.05	9.956	10.08	40,363	9.9754	-0.15%
2022-02-14	0	13.02	12.92	13.04	12.88	13.06	18,294	237,225	12.967	10.06	9.987	10.08	9.956	10.10	23,667	10.023	-0.46%
2022-02-11	0	13.08	12.98	13.10	12.88	13.10	40,400	523,080	12.948	10.11	10.03	10.13	9.956	10.13	52,266	10.008	-0.15%
2022-02-10	0	13.10	13.04	13.10	13.00	13.10	96,913	1,262,299	13.025	10.13	10.08	10.13	10.05	10.13	125,376	10.068	0.00%
2022-02-09	0	13.10	13.00	13.10	13.00	13.14	26,800	351,312	13.109	10.13	10.05	10.13	10.05	10.16	34,671	10.133	0.15%
2022-02-08	0	13.08	13.06	13.08	12.98	13.10	47,200	615,456	13.039	10.11	10.10	10.11	10.03	10.13	61,063	10.079	0.31%
2022-02-07	0	13.04	13.16	13.18	13.02	13.20	40,800	533,064	13.065	10.08	10.17	10.19	10.06	10.20	52,783	10.099	-1.21%
2022-02-04	0	13.20	13.14	13.20	13.00	13.20	60,431	793,616	13.133	10.20	10.16	10.20	10.05	10.20	78,180	10.151	1.54%
2022-01-31	0	13.00	12.88	13.00	12.84	13.02	4,400	57,040	12.964	10.05	9.956	10.05	9.925	10.06	5,692	10.021	-0.15%
2022-01-28	0	13.02	12.90	13.10	12.88	13.06	28,847	374,367	12.978	10.06	9.971	10.13	9.956	10.10	37,319	10.031	0.77%
2022-01-27	0	12.92	12.86	13.08	12.78	12.92	75,600	969,600	12.825	9.987	9.940	10.11	9.879	9.987	97,804	9.9137	1.10%
2022-01-26	0	12.78	12.72	12.80	12.70	12.80	9,600	122,560	12.767	9.879	9.832	9.894	9.817	9.894	12,420	9.8683	0.00%
2022-01-25	0	12.78	12.70	12.78	12.68	12.80	26,000	330,880	12.726	9.879	9.817	9.879	9.801	9.894	33,636	9.8370	0.00%
2022-01-24	0	12.78	12.72	12.80	12.70	12.80	23,200	295,520	12.738	9.879	9.832	9.894	9.817	9.894	30,014	9.8461	-0.31%
2022-01-21	0	12.82	12.74	12.82	12.72	12.82	14,981	191,312	12.770	9.910	9.848	9.910	9.832	9.910	19,381	9.8711	0.79%
2022-01-20	0	12.72	12.72	12.80	12.70	12.90	89,200	1,140,300	12.784	9.832	9.832	9.894	9.817	9.971	115,398	9.8814	-1.40%
2022-01-19	0	12.90	12.82	12.90	12.80	12.92	45,600	587,520	12.884	9.971	9.910	9.971	9.894	9.987	58,993	9.9592	0.00%
2022-01-18	0	12.90	12.80	12.90	12.82	12.98	29,600	380,512	12.855	9.971	9.894	9.971	9.910	10.03	38,294	9.9367	0.16%
2022-01-17	0	12.88	12.84	12.88	12.80	12.88	7,600	97,648	12.848	9.956	9.925	9.956	9.894	9.956	9,832	9.9315	0.00%
2022-01-14	0	12.88	12.82	12.90	12.60	12.88	13,428	170,974	12.733	9.956	9.910	9.971	9.739	9.956	17,372	9.8420	0.47%
2022-01-13	0	12.82	12.82	12.86	12.64	12.82	7,600	97,280	12.800	9.910	9.910	9.940	9.770	9.910	9,832	9.8941	-0.47%
2022-01-12	0	12.88	12.80	12.90	12.78	12.90	19,000	243,808	12.832	9.956	9.894	9.971	9.879	9.971	24,580	9.9188	-0.16%
2022-01-11	0	12.90	12.90	12.98	12.74	12.96	30,000	385,112	12.837	9.971	9.971	10.03	9.848	10.02	38,811	9.9227	0.00%
2022-01-10	0	12.90	12.74	12.92	12.72	12.90	91,600	1,171,632	12.791	9.971	9.848	9.987	9.832	9.971	118,503	9.8869	0.94%
2022-01-07	0	12.78	12.70	12.78	12.70	12.78	15,722	200,151	12.731	9.879	9.817	9.879	9.817	9.879	20,340	9.8405	0.00%
2022-01-06	0	12.78	12.66	12.78	12.64	12.94	24,800	316,392	12.758	9.879	9.786	9.879	9.770	10.00	32,084	9.8614	-0.93%
2022-01-05	0	12.90	12.74	12.88	12.60	12.98	39,200	498,856	12.726	9.971	9.848	9.956	9.739	10.03	50,713	9.8368	1.10%
2022-01-04	0	12.76	12.68	12.82	12.52	12.76	20,400	258,816	12.687	9.863	9.801	9.910	9.678	9.863	26,392	9.8068	0.00%
2022-01-03	0	12.76	12.60	12.76	12.44	12.76	48,521	610,656	12.585	9.863	9.739	9.863	9.616	9.863	62,772	9.7282	-0.31%
2021-12-31	0	12.80	12.68	12.80	12.54	12.80	17,600	223,016	12.671	9.894	9.801	9.894	9.693	9.894	22,769	9.7947	1.59%
2021-12-30	0	12.60	12.54	12.60	12.40	12.80	91,885	1,161,270	12.638	9.739	9.693	9.739	9.585	9.894	118,872	9.7691	1.78%
2021-12-29	0	12.38	12.34	12.38	12.22	12.40	49,600	612,032	12.339	9.569	9.539	9.569	9.446	9.585	64,168	9.5380	0.16%
2021-12-28	0	12.36	12.36	12.40	12.20	12.44	71,601	880,252	12.294	9.554	9.554	9.585	9.430	9.616	92,630	9.5029	-0.32%
2021-12-24	0	12.40	12.32	12.48	12.32	12.40	9,600	118,880	12.383	9.585	9.523	9.647	9.523	9.585	12,420	9.5720	0.00%
2021-12-23	0	12.40	12.34	12.40	12.30	12.40	34,000	420,176	12.358	9.585	9.539	9.585	9.508	9.585	43,986	9.5525	-0.32%
2021-12-22	0	12.44	12.36	12.44	12.32	12.50	28,400	353,944	12.463	9.616	9.554	9.616	9.523	9.662	36,741	9.6335	-0.80%
2021-12-21	0	12.54	12.30	12.54	12.28	12.54	106,512	1,311,376	12.312	9.693	9.508	9.693	9.492	9.693	137,795	9.5169	1.62%
2021-12-20	0	12.34	12.32	12.48	12.34	12.40	81,600	1,010,248	12.380	9.539	9.523	9.647	9.539	9.585	105,566	9.5698	0.00%
2021-12-17	0	12.34	12.34	12.58	12.34	12.60	166,920	2,069,624	12.399	9.539	9.539	9.724	9.539	9.739	215,945	9.5841	-1.44%
2021-12-16	0	12.52	12.50	12.52	12.48	12.60	91,560	1,145,685	12.513	9.678	9.662	9.678	9.647	9.739	118,451	9.6722	-0.63%
2021-12-15	0	12.60	12.56	12.64	12.56	12.74	45,912	578,324	12.596	9.739	9.709	9.770	9.709	9.848	59,396	9.7367	0.48%
2021-12-14	0	12.54	12.54	12.60	12.50	12.80	127,413	1,601,564	12.570	9.693	9.693	9.739	9.662	9.894	164,834	9.7162	-1.42%
2021-12-13	0	12.72	12.70	12.80	12.68	12.88	182,800	2,335,952	12.779	9.832	9.817	9.894	9.801	9.956	236,489	9.8777	-1.40%
2021-12-10	0	12.90	12.86	12.90	12.82	12.94	57,558	741,625	12.885	9.971	9.940	9.971	9.910	10.00	74,463	9.9597	-0.46%
2021-12-09	0	12.96	12.90	12.96	12.80	12.96	97,082	1,252,078	12.897	10.02	9.971	10.02	9.894	10.02	125,595	9.9692	0.15%
2021-12-08	0	12.94	12.92	12.94	12.94	12.98	40,000	518,400	12.960	10.00	9.987	10.00	10.00	10.03	51,748	10.018	0.00%
2021-12-07	0	12.94	12.94	13.00	12.90	13.04	61,713	801,625	12.990	10.00	10.00	10.05	9.971	10.08	79,838	10.041	-0.31%
2021-12-06	0	12.98	12.92	13.00	12.98	13.06	43,776	569,234	13.003	10.03	9.987	10.05	10.03	10.10	56,633	10.051	-0.15%
2021-12-03	0	13.00	13.00	13.06	12.90	13.00	21,200	274,896	12.967	10.05	10.05	10.10	9.971	10.05	27,426	10.023	0.78%
2021-12-02	0	12.90	12.88	12.90	12.86	12.94	32,800	423,112	12.900	9.971	9.956	9.971	9.940	10.00	42,433	9.9712	-0.31%
2021-12-01	0	12.94	12.90	12.94	12.90	13.00	31,600	408,384	12.924	10.00	9.971	10.00	9.971	10.05	40,881	9.9896	-1.07%
2021-11-30	0	13.08	12.96	13.08	12.92	13.14	76,400	991,016	12.971	10.11	10.02	10.11	9.987	10.16	98,839	10.027	0.77%
2021-11-29	0	12.98	12.98	13.00	12.98	13.00	111,600	1,449,632	12.990	10.03	10.03	10.05	10.03	10.05	144,377	10.041	-0.46%
2021-11-26	0	13.04	13.04	13.08	13.02	13.10	62,000	808,912	13.047	10.08	10.08	10.11	10.06	10.13	80,209	10.085	-0.46%
2021-11-25	0	13.10	13.08	13.10	13.04	13.10	16,400	214,664	13.089	10.13	10.11	10.13	10.08	10.13	21,217	10.118	0.46%
2021-11-24	0	13.04	13.04	13.12	13.04	13.12	57,600	754,160	13.093	10.08	10.08	10.14	10.08	10.14	74,517	10.121	-1.95%
2021-11-23	0	13.30	13.16	13.30	13.10	13.30	21,937	288,939	13.171	10.28	10.17	10.28	10.13	10.28	28,380	10.181	1.37%
2021-11-22	0	13.12	13.12	13.18	13.10	13.30	54,800	719,216	13.124	10.14	10.14	10.19	10.13	10.28	70,895	10.145	0.31%
2021-11-19	0	13.08	13.06	13.08	13.02	13.18	74,572	972,866	13.046	10.11	10.10	10.11	10.06	10.19	96,474	10.084	0.00%
2021-11-18	0	13.08	13.06	13.08	13.06	13.38	14,431	188,721	13.077	10.11	10.10	10.11	10.10	10.34	18,669	10.109	0.31%
2021-11-17	0	13.04	13.04	13.12	13.04	13.16	49,600	650,168	13.108	10.08	10.08	10.14	10.08	10.17	64,168	10.132	-0.31%
2021-11-16	0	13.08	13.04	13.08	13.00	13.14	163,261	2,130,856	13.052	10.11	10.08	10.11	10.05	10.16	211,211	10.089	0.15%
2021-11-15	0	13.06	13.04	13.06	13.04	13.06	97,634	1,273,359	13.042	10.10	10.08	10.10	10.08	10.10	126,309	10.081	0.15%
2021-11-12	0	13.04	13.02	13.04	13.02	13.12	37,200	485,808	13.059	10.08	10.06	10.08	10.06	10.14	48,126	10.095	-0.46%
2021-11-11	0	13.10	13.06	13.08	13.04	13.10	32,000	418,856	13.089	10.13	10.10	10.11	10.08	10.13	41,398	10.118	0.00%
2021-11-10	0	13.10	13.10	13.16	13.08	13.18	14,000	183,768	13.126	10.13	10.13	10.17	10.11	10.19	18,112	10.146	-0.30%
2021-11-09	0	13.14	13.14	13.22	13.14	13.20	13,600	179,000	13.162	10.16	10.16	10.22	10.16	10.20	17,594	10.174	0.15%
2021-11-08	0	13.12	13.04	13.12	13.04	13.28	46,825	614,626	13.126	10.14	10.08	10.14	10.08	10.27	60,578	10.146	0.31%
2021-11-05	0	13.08	13.08	13.16	13.04	13.16	106,111	1,393,181	13.129	10.11	10.11	10.17	10.08	10.17	137,276	10.149	-0.61%
2021-11-04	0	13.16	13.16	13.24	13.14	13.22	9,600	126,696	13.198	10.17	10.17	10.23	10.16	10.22	12,420	10.201	-0.30%
2021-11-03	0	13.20	13.18	13.20	13.14	13.20	56,800	748,544	13.179	10.20	10.19	10.20	10.16	10.20	73,482	10.187	0.46%
2021-11-02	0	13.14	13.14	13.16	13.14	13.18	101,960	1,339,853	13.141	10.16	10.16	10.17	10.16	10.19	131,906	10.158	-0.30%
2021-11-01	0	13.18	13.18	13.20	13.16	13.18	6,400	84,280	13.169	10.19	10.19	10.20	10.17	10.19	8,280	10.179	0.00%
2021-10-29	0	13.18	13.14	13.18	13.12	13.24	52,390	690,404	13.178	10.19	10.16	10.19	10.14	10.23	67,777	10.186	0.46%
2021-10-28	0	13.12	13.12	13.22	13.12	13.26	73,600	972,736	13.217	10.14	10.14	10.22	10.14	10.25	95,216	10.216	-1.20%
2021-10-27	0	13.28	13.28	13.36	13.18	13.38	16,800	223,592	13.309	10.27	10.27	10.33	10.19	10.34	21,734	10.288	0.00%
2021-10-26	0	13.28	13.22	13.28	13.26	13.38	42,983	571,000	13.284	10.27	10.22	10.27	10.25	10.34	55,607	10.268	0.15%
2021-10-25	0	13.26	13.26	13.30	13.26	13.44	55,357	738,889	13.348	10.25	10.25	10.28	10.25	10.39	71,615	10.317	0.30%
2021-10-22	0	13.22	13.22	13.26	13.20	13.26	12,000	158,744	13.229	10.22	10.22	10.25	10.20	10.25	15,524	10.225	-0.30%
2021-10-21	0	13.26	13.22	13.30	13.20	13.30	27,600	366,480	13.278	10.25	10.22	10.28	10.20	10.28	35,706	10.264	0.45%
2021-10-20	0	13.20	13.20	13.30	13.18	13.22	39,328	518,932	13.195	10.20	10.20	10.28	10.19	10.22	50,879	10.199	0.00%
2021-10-19	0	13.20	13.18	13.26	13.20	13.26	46,000	607,632	13.209	10.20	10.19	10.25	10.20	10.25	59,510	10.211	0.15%
2021-10-18	0	13.18	13.16	13.28	13.16	13.30	36,800	488,376	13.271	10.19	10.17	10.27	10.17	10.28	47,608	10.258	-0.30%
2021-10-15	0	13.22	13.22	13.26	13.04	13.40	93,633	1,237,711	13.219	10.22	10.22	10.25	10.08	10.36	121,133	10.218	-0.60%
2021-10-12	0	13.30	13.24	13.30	13.20	13.38	25,200	335,200	13.302	10.28	10.23	10.28	10.20	10.34	32,601	10.282	-1.04%
2021-10-11	0	13.44	13.38	13.44	13.34	13.60	55,668	747,051	13.420	10.39	10.34	10.39	10.31	10.51	72,018	10.373	0.00%
2021-10-08	0	13.44	13.40	13.44	13.44	13.58	23,838	321,506	13.487	10.39	10.36	10.39	10.39	10.50	30,839	10.425	-0.44%
2021-10-07	0	13.50	13.36	13.52	13.36	13.58	18,420	247,681	13.446	10.44	10.33	10.45	10.33	10.50	23,830	10.394	1.05%
2021-10-06	0	13.36	13.28	13.38	13.28	13.40	37,501	500,413	13.344	10.33	10.27	10.34	10.27	10.36	48,515	10.315	0.15%
2021-10-05	0	13.34	13.30	13.54	13.30	13.70	15,265	204,464	13.394	10.31	10.28	10.47	10.28	10.59	19,748	10.353	-0.45%
2021-10-04	0	13.40	13.30	13.40	13.30	13.54	24,400	327,784	13.434	10.36	10.28	10.36	10.28	10.47	31,566	10.384	-1.47%
2021-09-30	0	13.60	13.28	13.66	13.26	13.60	31,707	422,836	13.336	10.51	10.27	10.56	10.25	10.51	41,019	10.308	2.26%
2021-09-29	0	13.30	13.26	13.28	13.24	13.34	26,400	349,976	13.257	10.28	10.25	10.27	10.23	10.31	34,154	10.247	-0.45%
2021-09-28	0	13.36	13.24	13.32	13.20	13.50	25,600	339,904	13.278	10.33	10.23	10.30	10.20	10.44	33,119	10.263	1.06%
2021-09-27	0	13.22	13.22	13.24	13.10	13.30	34,409	454,406	13.206	10.22	10.22	10.23	10.13	10.28	44,515	10.208	-0.60%
2021-09-24	0	13.30	13.28	13.36	13.30	13.40	71,620	955,791	13.345	10.28	10.27	10.33	10.28	10.36	92,655	10.316	-0.60%
2021-09-23	0	13.38	13.38	13.42	13.30	13.50	30,800	412,496	13.393	10.34	10.34	10.37	10.28	10.44	39,846	10.352	-0.59%
2021-09-21	0	13.46	13.38	13.46	13.36	14.00	49,738	675,176	13.575	10.40	10.34	10.40	10.33	10.82	64,346	10.493	0.90%
2021-09-20	0	13.34	13.34	13.44	13.26	13.82	138,997	1,861,171	13.390	10.31	10.31	10.39	10.25	10.68	179,821	10.350	-4.17%
2021-09-17	0	13.92	13.90	13.92	13.84	14.16	48,000	666,440	13.884	10.76	10.74	10.76	10.70	10.95	62,098	10.732	0.00%
2021-09-16	0	13.92	13.90	13.92	13.80	14.00	68,800	957,440	13.916	10.76	10.74	10.76	10.67	10.82	89,007	10.757	-0.57%
2021-09-15	0	14.00	13.98	14.02	13.98	14.04	129,600	1,814,880	14.004	10.82	10.81	10.84	10.81	10.85	167,664	10.825	-0.43%
2021-09-14	0	14.06	14.04	14.06	14.06	14.18	141,395	1,992,722	14.093	10.87	10.85	10.87	10.87	10.96	182,923	10.894	-0.85%
2021-09-13	0	14.18	14.16	14.20	14.18	14.22	34,450	489,136	14.198	10.96	10.95	10.98	10.96	10.99	44,568	10.975	-0.28%
2021-09-10	0	14.22	14.22	14.28	14.20	14.28	21,600	307,352	14.229	10.99	10.99	11.04	10.98	11.04	27,944	10.999	-0.42%
2021-09-09	0	14.28	14.22	14.28	-	-	200	2,816	14.080	11.04	10.99	11.04	-	-	259	10.884	0.00%
2021-09-08	0	14.28	14.22	14.28	14.22	14.40	31,200	445,504	14.279	11.04	10.99	11.04	10.99	11.13	40,363	11.037	0.42%
2021-09-07	0	14.22	14.22	14.30	14.16	14.32	54,187	772,654	14.259	10.99	10.99	11.05	10.95	11.07	70,102	11.022	-0.56%
2021-09-06	0	14.30	14.24	14.30	14.22	14.30	14,400	205,488	14.270	11.05	11.01	11.05	10.99	11.05	18,629	11.030	-0.42%
2021-09-03	0	14.36	14.22	14.38	14.28	14.50	16,800	241,840	14.395	11.10	10.99	11.12	11.04	11.21	21,734	11.127	-0.55%
2021-09-02	0	14.44	14.22	14.44	14.20	14.50	13,630	197,263	14.473	11.16	10.99	11.16	10.98	11.21	17,633	11.187	-0.14%
2021-09-01	0	14.46	14.36	14.46	14.36	14.48	2,561	36,778	14.361	11.18	11.10	11.18	11.10	11.19	3,313	11.101	0.70%
2021-08-31	0	14.36	14.24	14.38	14.22	14.50	100,200	1,441,260	14.384	11.10	11.01	11.12	10.99	11.21	129,629	11.118	-0.42%
2021-08-30	0	14.42	14.42	14.68	14.20	14.42	52,000	745,240	14.332	11.15	11.15	11.35	10.98	11.15	67,272	11.078	0.84%
2021-08-27	0	14.30	14.26	14.32	14.26	14.30	11,600	165,600	14.276	11.05	11.02	11.07	11.02	11.05	15,007	11.035	0.00%
2021-08-26	0	14.30	14.26	14.34	14.24	14.30	28,800	411,040	14.272	11.05	11.02	11.08	11.01	11.05	37,259	11.032	0.42%
2021-08-25	0	14.24	14.18	14.26	14.14	14.28	34,800	495,168	14.229	11.01	10.96	11.02	10.93	11.04	45,021	10.999	-0.28%
2021-08-24	0	14.28	14.24	14.30	14.28	14.32	7,791	111,432	14.303	11.04	11.01	11.05	11.04	11.07	10,079	11.056	-0.56%
2021-08-23	0	14.36	14.36	14.38	14.20	14.54	55,738	798,413	14.324	11.10	11.10	11.12	10.98	11.24	72,108	11.072	1.13%
2021-08-20	0	14.20	14.18	14.20	14.16	14.46	141,702	2,020,037	14.256	10.98	10.96	10.98	10.95	11.18	183,320	11.019	-2.20%
2021-08-19	0	14.52	14.48	14.56	14.48	14.56	8,837	128,492	14.540	11.22	11.19	11.25	11.19	11.25	11,432	11.239	-0.68%
2021-08-18	0	14.62	14.56	14.62	14.56	14.62	20,800	303,232	14.578	11.30	11.25	11.30	11.25	11.30	26,909	11.269	0.41%
2021-08-17	0	14.56	14.52	14.58	14.50	14.72	21,250	309,747	14.576	11.25	11.22	11.27	11.21	11.38	27,491	11.267	0.14%
2021-08-16	0	14.54	14.58	14.70	14.50	14.66	20,000	291,392	14.570	11.24	11.27	11.36	11.21	11.33	25,874	11.262	0.28%
2021-08-13	0	14.50	14.46	14.50	14.46	14.64	14,400	209,704	14.563	11.21	11.18	11.21	11.18	11.32	18,629	11.257	-0.68%
2021-08-12	0	14.60	14.54	14.60	14.50	14.62	15,132	219,916	14.533	11.29	11.24	11.29	11.21	11.30	19,576	11.234	0.55%
2021-08-11	0	14.52	14.44	14.54	14.44	14.60	18,800	273,160	14.530	11.22	11.16	11.24	11.16	11.29	24,322	11.231	-0.41%
2021-08-10	0	14.58	14.50	14.58	14.44	14.58	20,408	295,379	14.474	11.27	11.21	11.27	11.16	11.27	26,402	11.188	0.28%
2021-08-09	0	14.54	14.54	14.56	14.54	14.70	32,312	473,472	14.653	11.24	11.24	11.25	11.24	11.36	41,802	11.327	-1.09%
2021-08-06	0	14.70	14.56	14.70	14.52	14.70	22,500	328,966	14.621	11.36	11.25	11.36	11.22	11.36	29,108	11.301	1.10%
2021-08-05	0	14.54	14.48	14.54	14.42	14.76	242,800	3,554,432	14.639	11.24	11.19	11.24	11.15	11.41	314,111	11.316	-0.41%
2021-08-04	0	14.60	14.50	14.60	14.32	14.60	57,200	827,200	14.462	11.29	11.21	11.29	11.07	11.29	74,000	11.178	0.69%
2021-08-03	0	14.50	14.36	14.50	14.22	14.50	89,188	1,284,951	14.407	11.21	11.10	11.21	10.99	11.21	115,383	11.136	0.00%
2021-08-02	0	14.50	14.44	14.50	14.36	14.58	40,630	586,916	14.445	11.21	11.16	11.21	11.10	11.27	52,563	11.166	0.00%
2021-07-30	0	14.50	14.50	14.60	14.48	14.60	50,000	726,096	14.522	11.21	11.21	11.29	11.19	11.29	64,685	11.225	-0.68%
2021-07-29	0	14.60	14.58	14.60	14.60	14.68	32,810	479,228	14.606	11.29	11.27	11.29	11.29	11.35	42,446	11.290	-0.14%
2021-07-28	0	14.62	14.52	14.66	14.50	14.80	63,372	924,863	14.594	11.30	11.22	11.33	11.21	11.44	81,984	11.281	-0.41%
2021-07-27	0	14.68	14.60	14.68	14.50	15.00	72,740	1,069,178	14.699	11.35	11.29	11.35	11.21	11.59	94,104	11.362	-0.81%
2021-07-26	0	14.80	14.80	14.88	14.78	15.08	254,000	3,800,472	14.962	11.44	11.44	11.50	11.42	11.66	328,600	11.566	-0.67%
2021-07-23	0	14.90	14.84	14.90	14.84	15.00	15,200	226,200	14.882	11.52	11.47	11.52	11.47	11.59	19,664	11.503	0.13%
2021-07-22	0	14.88	14.88	14.94	14.88	14.94	44,432	662,238	14.905	11.50	11.50	11.55	11.50	11.55	57,482	11.521	0.00%
2021-07-21	0	14.88	14.82	14.88	14.68	14.92	78,622	1,167,845	14.854	11.50	11.46	11.50	11.35	11.53	101,713	11.482	-0.27%
2021-07-20	0	14.92	14.90	14.92	14.88	15.00	90,400	1,347,992	14.911	11.53	11.52	11.53	11.50	11.59	116,951	11.526	-0.53%
2021-07-19	0	15.00	15.00	15.18	14.98	15.18	47,600	714,432	15.009	11.59	11.59	11.73	11.58	11.73	61,580	11.602	-1.19%
2021-07-16	0	15.18	15.04	15.18	15.00	15.20	12,508	188,499	15.070	11.73	11.63	11.73	11.59	11.75	16,182	11.649	-0.13%
2021-07-15	0	15.20	15.10	15.20	15.10	15.20	60,428	914,661	15.136	11.75	11.67	11.75	11.67	11.75	78,176	11.700	0.66%
2021-07-14	0	15.10	15.02	15.10	15.00	15.12	20,401	307,383	15.067	11.67	11.61	11.67	11.59	11.69	26,393	11.646	-0.13%
2021-07-13	0	15.12	15.06	15.12	15.06	15.14	21,152	319,267	15.094	11.69	11.64	11.69	11.64	11.70	27,364	11.667	0.67%
2021-07-12	0	15.02	15.00	15.02	15.00	15.26	60,400	914,488	15.141	11.61	11.59	11.61	11.59	11.80	78,140	11.703	0.13%
2021-07-09	0	15.00	14.98	15.14	14.90	15.20	145,143	2,181,466	15.030	11.59	11.58	11.70	11.52	11.75	187,772	11.618	-1.32%
2021-07-08	0	15.20	15.10	15.20	15.10	15.40	106,352	1,614,819	15.184	11.75	11.67	11.75	11.67	11.90	137,588	11.737	-1.30%
2021-07-07	0	15.40	15.32	15.40	15.20	15.46	83,200	1,277,504	15.355	11.90	11.84	11.90	11.75	11.95	107,636	11.869	1.18%
2021-07-06	0	15.22	15.18	15.22	15.18	15.22	26,400	401,232	15.198	11.76	11.73	11.76	11.73	11.76	34,154	11.748	0.00%
2021-07-05	0	15.22	15.22	15.24	15.18	15.26	68,001	1,034,351	15.211	11.76	11.76	11.78	11.73	11.80	87,973	11.758	0.40%
2021-07-02	0	15.16	15.04	15.16	15.00	15.20	94,400	1,426,912	15.116	11.72	11.63	11.72	11.59	11.75	122,125	11.684	-0.13%
2021-06-30	0	15.18	15.14	15.18	15.10	15.22	83,250	1,260,863	15.146	11.73	11.70	11.73	11.67	11.76	107,701	11.707	0.13%
2021-06-29	0	15.16	15.12	15.16	15.10	15.20	28,463	430,831	15.137	11.72	11.69	11.72	11.67	11.75	36,823	11.700	0.26%
2021-06-28	0	15.12	15.10	15.16	15.12	15.24	47,689	723,362	15.168	11.69	11.67	11.72	11.69	11.78	61,695	11.725	-0.40%
2021-06-25	0	15.18	15.14	15.18	15.06	15.18	44,100	667,812	15.143	11.73	11.70	11.73	11.64	11.73	57,052	11.705	0.26%
2021-06-24	0	15.14	15.12	15.14	15.14	15.26	58,747	892,097	15.185	11.70	11.69	11.70	11.70	11.80	76,001	11.738	-0.26%
2021-06-23	0	15.18	15.14	15.18	15.10	15.18	11,600	175,768	15.152	11.73	11.70	11.73	11.67	11.73	15,007	11.712	0.26%
2021-06-22	0	15.14	15.10	15.14	15.14	15.20	61,760	936,460	15.163	11.70	11.67	11.70	11.70	11.75	79,899	11.721	0.00%
2021-06-21	0	15.14	15.12	15.14	15.12	15.18	65,200	987,552	15.147	11.70	11.69	11.70	11.69	11.73	84,349	11.708	-0.79%
2021-06-18	0	15.26	15.20	15.26	15.12	15.28	12,000	182,696	15.225	11.80	11.75	11.80	11.69	11.81	15,524	11.768	0.13%
2021-06-17	0	15.24	15.16	15.24	15.12	15.24	59,729	906,246	15.173	11.78	11.72	11.78	11.69	11.78	77,271	11.728	0.00%
2021-06-16	0	15.24	15.18	15.24	15.14	15.32	34,116	519,935	15.240	11.78	11.73	11.78	11.70	11.84	44,136	11.780	-0.52%
2021-06-15	0	15.32	15.20	15.32	15.12	15.42	96,950	1,480,947	15.275	11.84	11.75	11.84	11.69	11.92	125,424	11.807	-0.65%
2021-06-11	0	15.42	15.42	15.46	15.40	15.58	168,800	2,604,664	15.430	11.92	11.92	11.95	11.90	12.04	218,377	11.927	-0.26%
2021-06-10	0	15.46	15.40	15.46	15.40	15.46	123,200	1,900,392	15.425	11.95	11.90	11.95	11.90	11.95	159,384	11.923	0.26%
2021-06-09	0	15.42	15.40	15.42	15.32	15.50	37,456	576,543	15.393	11.92	11.90	11.92	11.84	11.98	48,457	11.898	-0.26%
2021-06-08	0	15.46	15.44	15.46	15.40	15.48	42,000	647,872	15.426	11.95	11.93	11.95	11.90	11.97	54,335	11.924	0.26%
2021-06-07	0	15.42	15.42	15.54	15.42	15.54	36,831	569,385	15.459	11.92	11.92	12.01	11.92	12.01	47,648	11.950	-0.52%
2021-06-04	0	15.50	15.38	15.50	15.38	15.54	30,800	475,368	15.434	11.98	11.89	11.98	11.89	12.01	39,846	11.930	0.65%
2021-06-03	0	15.40	15.40	15.48	15.40	15.50	85,200	1,314,960	15.434	11.90	11.90	11.97	11.90	11.98	110,223	11.930	-0.26%
2021-06-02	0	15.44	15.44	15.48	15.44	15.68	86,800	1,342,688	15.469	11.93	11.93	11.97	11.93	12.12	112,293	11.957	0.00%
2021-06-01	0	15.44	15.44	15.50	15.44	15.50	47,200	730,288	15.472	11.93	11.93	11.98	11.93	11.98	61,063	11.960	-0.52%
2021-05-31	0	15.52	15.46	15.52	15.34	15.70	16,400	254,424	15.514	12.00	11.95	12.00	11.86	12.14	21,217	11.992	-1.15%
2021-05-28	0	15.70	15.66	15.70	15.58	15.70	88,800	1,391,384	15.669	12.14	12.10	12.14	12.04	12.14	114,881	12.112	0.64%
2021-05-27	0	15.60	15.60	15.66	15.60	15.66	8,400	131,112	15.609	12.06	12.06	12.10	12.06	12.10	10,867	12.065	-1.02%
2021-05-26	0	15.76	15.50	15.76	15.48	15.76	22,800	354,392	15.544	12.18	11.98	12.18	11.97	12.18	29,496	12.015	1.81%
2021-05-25	0	15.48	15.50	15.54	15.30	15.60	41,200	637,144	15.465	11.97	11.98	12.01	11.83	12.06	53,300	11.954	-0.51%
2021-05-24	0	15.56	15.50	15.56	15.50	15.62	50,876	791,717	15.562	12.03	11.98	12.03	11.98	12.07	65,818	12.029	-0.38%
2021-05-21	0	16.12	16.10	16.12	16.10	16.18	30,400	490,488	16.134	12.07	12.06	12.07	12.06	12.12	40,587	12.085	0.62%
2021-05-20	0	16.02	15.96	16.02	15.96	16.06	58,000	928,576	16.010	12.00	11.95	12.00	11.95	12.03	77,437	11.991	0.13%
2021-05-18	0	16.00	15.94	16.04	15.80	16.08	263,920	4,202,368	15.923	11.98	11.94	12.01	11.83	12.04	352,363	11.926	-0.37%
2021-05-17	0	16.06	16.02	16.10	16.04	16.20	42,800	687,736	16.069	12.03	12.00	12.06	12.01	12.13	57,143	12.035	-0.37%
2021-05-14	0	16.12	16.10	16.12	16.00	16.20	50,400	810,992	16.091	12.07	12.06	12.07	11.98	12.13	67,290	12.052	0.37%
2021-05-13	0	16.06	16.00	16.06	16.00	16.10	67,711	1,087,315	16.058	12.03	11.98	12.03	11.98	12.06	90,402	12.028	-0.50%
2021-05-12	0	16.14	16.10	16.14	16.08	16.20	63,286	1,020,237	16.121	12.09	12.06	12.09	12.04	12.13	84,494	12.075	-0.37%
2021-05-11	0	16.20	16.18	16.20	16.20	16.32	56,800	921,752	16.228	12.13	12.12	12.13	12.13	12.22	75,834	12.155	-0.74%
2021-05-10	0	16.32	16.28	16.32	16.26	16.40	45,600	745,000	16.338	12.22	12.19	12.22	12.18	12.28	60,881	12.237	1.12%
2021-05-07	0	16.14	16.12	16.20	16.14	16.22	104,572	1,693,449	16.194	12.09	12.07	12.13	12.09	12.15	139,615	12.129	-0.74%
2021-05-06	0	16.26	16.26	16.28	16.20	16.30	60,401	982,272	16.263	12.18	12.18	12.19	12.13	12.21	80,642	12.181	-0.37%
2021-05-05	0	16.32	16.34	16.36	16.08	16.40	86,400	1,412,744	16.351	12.22	12.24	12.25	12.04	12.28	115,354	12.247	0.25%
2021-05-04	0	16.28	16.20	16.28	16.10	16.28	21,636	350,861	16.217	12.19	12.13	12.19	12.06	12.19	28,887	12.146	0.99%
2021-05-03	0	16.12	16.08	16.12	16.10	16.26	64,400	1,039,000	16.134	12.07	12.04	12.07	12.06	12.18	85,981	12.084	-0.62%
2021-04-30	0	16.22	16.22	16.26	16.12	16.30	128,000	2,073,352	16.198	12.15	12.15	12.18	12.07	12.21	170,894	12.132	-0.25%
2021-04-29	0	16.26	16.20	16.26	16.06	16.26	77,200	1,247,184	16.155	12.18	12.13	12.18	12.03	12.18	103,071	12.100	1.25%
2021-04-28	0	16.06	16.04	16.26	16.06	16.50	183,616	3,002,011	16.349	12.03	12.01	12.18	12.03	12.36	245,148	12.246	-1.71%
2021-04-27	0	16.34	16.30	16.34	16.14	16.34	153,430	2,494,180	16.256	12.24	12.21	12.24	12.09	12.24	204,846	12.176	1.24%
2021-04-26	0	16.14	16.10	16.14	16.06	16.18	169,601	2,732,896	16.114	12.09	12.06	12.09	12.03	12.12	226,436	12.069	0.25%
2021-04-23	0	16.10	16.04	16.10	16.02	16.10	107,200	1,721,920	16.063	12.06	12.01	12.06	12.00	12.06	143,124	12.031	-0.12%
2021-04-22	0	16.12	16.06	16.12	16.00	16.12	56,400	905,640	16.057	12.07	12.03	12.07	11.98	12.07	75,300	12.027	0.12%
2021-04-21	0	16.10	16.08	16.12	16.02	16.12	110,081	1,769,937	16.078	12.06	12.04	12.07	12.00	12.07	146,971	12.043	-0.12%
2021-04-20	0	16.12	16.08	16.12	16.06	16.14	75,242	1,211,777	16.105	12.07	12.04	12.07	12.03	12.09	100,457	12.063	-0.12%
2021-04-19	0	16.14	16.06	16.14	15.92	16.14	135,096	2,169,006	16.055	12.09	12.03	12.09	11.92	12.09	180,368	12.025	1.38%
2021-04-16	0	15.92	15.90	15.92	15.82	15.92	89,600	1,424,040	15.893	11.92	11.91	11.92	11.85	11.92	119,626	11.904	0.63%
2021-04-15	0	15.82	15.80	15.86	15.80	15.94	61,270	971,789	15.861	11.85	11.83	11.88	11.83	11.94	81,802	11.880	0.00%
2021-04-14	0	15.82	15.82	15.84	15.80	15.84	140,800	2,226,376	15.812	11.85	11.85	11.86	11.83	11.86	187,984	11.843	0.51%
2021-04-13	0	15.74	15.68	15.74	15.46	15.76	130,800	2,048,496	15.661	11.79	11.74	11.79	11.58	11.80	174,633	11.730	1.81%
2021-04-12	0	15.46	15.42	15.46	15.40	15.60	44,031	680,241	15.449	11.58	11.55	11.58	11.53	11.68	58,786	11.571	-0.13%
2021-04-09	0	15.48	15.40	15.50	15.40	15.52	94,802	1,463,840	15.441	11.59	11.53	11.61	11.53	11.62	126,571	11.565	-0.26%
2021-04-08	0	15.52	15.50	15.52	15.40	15.56	56,813	879,420	15.479	11.62	11.61	11.62	11.53	11.65	75,852	11.594	0.78%
2021-04-07	0	15.40	15.40	15.50	15.36	15.62	98,400	1,521,864	15.466	11.53	11.53	11.61	11.50	11.70	131,375	11.584	-0.65%
2021-04-01	0	15.50	15.42	15.50	15.40	15.52	92,000	1,420,344	15.439	11.61	11.55	11.61	11.53	11.62	122,830	11.563	0.00%
2021-03-31	0	15.50	15.42	15.50	15.42	15.56	86,587	1,338,280	15.456	11.61	11.55	11.61	11.55	11.65	115,603	11.576	-0.39%
2021-03-30	0	15.56	15.54	15.58	15.46	15.66	145,600	2,258,896	15.514	11.65	11.64	11.67	11.58	11.73	194,392	11.620	1.04%
2021-03-29	0	15.40	15.38	15.44	15.40	15.50	41,600	642,000	15.433	11.53	11.52	11.56	11.53	11.61	55,541	11.559	-0.39%
2021-03-26	0	15.46	15.44	15.48	15.44	15.52	114,800	1,777,128	15.480	11.58	11.56	11.59	11.56	11.62	153,271	11.595	0.13%
2021-03-25	0	15.44	15.40	15.44	15.34	15.50	54,000	834,424	15.452	11.56	11.53	11.56	11.49	11.61	72,096	11.574	0.65%
2021-03-24	0	15.34	15.32	15.34	15.18	15.50	151,600	2,327,680	15.354	11.49	11.47	11.49	11.37	11.61	202,403	11.500	-1.03%
2021-03-23	0	15.50	15.50	15.60	15.42	15.60	72,670	1,129,357	15.541	11.61	11.61	11.68	11.55	11.68	97,023	11.640	-1.65%
2021-03-22	0	15.76	15.66	15.76	15.54	15.84	112,000	1,760,192	15.716	11.80	11.73	11.80	11.64	11.86	149,533	11.771	0.64%
2021-03-19	0	15.66	15.66	15.70	15.66	15.82	174,777	2,747,860	15.722	11.73	11.73	11.76	11.73	11.85	233,347	11.776	-0.89%
2021-03-18	0	15.80	15.76	15.80	15.76	15.96	120,000	1,899,712	15.831	11.83	11.80	11.83	11.80	11.95	160,214	11.857	0.25%
2021-03-17	0	15.76	15.74	15.76	15.60	16.38	330,102	5,236,105	15.862	11.80	11.79	11.80	11.68	12.27	440,723	11.881	1.16%
2021-03-16	0	15.58	15.50	15.58	14.78	15.60	190,719	2,877,297	15.087	11.67	11.61	11.67	11.07	11.68	254,631	11.300	3.32%
2021-03-15	0	15.08	14.94	15.08	14.92	15.12	56,000	842,880	15.051	11.29	11.19	11.29	11.18	11.32	74,766	11.274	0.27%
2021-03-12	0	15.04	15.00	15.06	15.00	15.14	54,254	814,892	15.020	11.26	11.24	11.28	11.24	11.34	72,435	11.250	-0.66%
2021-03-11	0	15.14	15.12	15.16	15.00	15.20	36,000	544,568	15.127	11.34	11.32	11.35	11.24	11.38	48,064	11.330	0.93%
2021-03-10	0	15.00	15.00	15.10	14.96	15.10	111,025	1,665,888	15.005	11.24	11.24	11.31	11.21	11.31	148,231	11.238	0.00%
2021-03-09	0	15.00	14.98	15.00	14.96	15.10	86,400	1,295,976	15.000	11.24	11.22	11.24	11.21	11.31	115,354	11.235	-0.66%
2021-03-08	0	15.10	15.10	15.12	15.10	15.26	101,600	1,544,312	15.200	11.31	11.31	11.32	11.31	11.43	135,647	11.385	-0.66%
2021-03-05	0	15.20	15.12	15.20	15.00	15.20	74,413	1,124,375	15.110	11.38	11.32	11.38	11.24	11.38	99,350	11.317	0.53%
2021-03-04	0	15.12	15.10	15.12	14.92	15.12	115,200	1,729,320	15.011	11.32	11.31	11.32	11.18	11.32	153,805	11.244	0.13%
2021-03-03	0	15.10	15.10	15.18	14.98	15.36	94,826	1,437,382	15.158	11.31	11.31	11.37	11.22	11.50	126,603	11.353	-0.13%
2021-03-02	0	15.12	15.00	15.12	15.10	15.48	60,400	913,848	15.130	11.32	11.24	11.32	11.31	11.59	80,641	11.332	0.00%
2021-03-01	0	15.12	15.10	15.12	15.06	15.22	96,000	1,451,544	15.120	11.32	11.31	11.32	11.28	11.40	128,171	11.325	0.13%
2021-02-26	0	15.10	15.10	15.12	15.10	15.26	81,200	1,231,960	15.172	11.31	11.31	11.32	11.31	11.43	108,411	11.364	-1.05%
2021-02-25	0	15.26	15.22	15.26	15.20	15.32	150,368	2,292,930	15.249	11.43	11.40	11.43	11.38	11.47	200,758	11.421	0.39%
2021-02-24	0	15.20	15.10	15.20	15.10	15.20	125,200	1,893,792	15.126	11.38	11.31	11.38	11.31	11.38	167,156	11.329	0.26%
2021-02-23	0	15.16	15.08	15.16	15.08	15.24	95,723	1,450,516	15.153	11.35	11.29	11.35	11.29	11.41	127,801	11.350	-0.39%
2021-02-22	0	15.22	15.20	15.22	14.92	15.32	184,400	2,794,704	15.156	11.40	11.38	11.40	11.18	11.47	246,195	11.352	2.01%
2021-02-19	0	14.92	14.92	15.02	14.82	15.10	89,600	1,333,720	14.885	11.18	11.18	11.25	11.10	11.31	119,626	11.149	0.27%
2021-02-18	0	14.88	14.76	14.88	14.76	14.88	67,703	1,003,243	14.818	11.15	11.06	11.15	11.06	11.15	90,391	11.099	0.13%
2021-02-17	0	14.86	14.82	14.86	14.70	14.86	80,785	1,197,243	14.820	11.13	11.10	11.13	11.01	11.13	107,857	11.100	0.81%
2021-02-16	0	14.74	14.70	14.74	14.52	14.74	81,679	1,198,674	14.675	11.04	11.01	11.04	10.88	11.04	109,051	10.992	1.24%
2021-02-11	0	14.56	14.52	14.56	14.50	14.56	26,400	382,984	14.507	10.91	10.88	10.91	10.86	10.91	35,247	10.866	0.69%
2021-02-10	0	14.46	14.42	14.46	14.38	14.58	32,628	471,670	14.456	10.83	10.80	10.83	10.77	10.92	43,562	10.828	0.14%
2021-02-09	0	14.44	14.44	14.68	14.34	14.72	81,788	1,193,054	14.587	10.82	10.82	11.00	10.74	11.03	109,196	10.926	0.70%
2021-02-08	0	14.34	14.32	14.40	14.32	14.42	42,000	602,976	14.357	10.74	10.73	10.79	10.73	10.80	56,075	10.753	-0.83%
2021-02-05	0	14.46	14.34	14.46	14.32	14.50	85,029	1,221,148	14.362	10.83	10.74	10.83	10.73	10.86	113,523	10.757	0.00%
2021-02-04	0	14.46	14.40	14.46	14.38	14.48	87,917	1,266,814	14.409	10.83	10.79	10.83	10.77	10.85	117,379	10.792	0.14%
2021-02-03	0	14.44	14.40	14.44	14.40	14.46	44,800	645,296	14.404	10.82	10.79	10.82	10.79	10.83	59,813	10.789	-0.14%
2021-02-02	0	14.46	14.46	14.48	14.40	14.46	35,600	513,816	14.433	10.83	10.83	10.85	10.79	10.83	47,530	10.810	-0.28%
2021-02-01	0	14.50	14.40	14.50	14.40	14.50	67,655	975,242	14.415	10.86	10.79	10.86	10.79	10.86	90,327	10.797	0.00%
2021-01-29	0	14.50	14.44	14.50	14.42	14.54	29,600	428,640	14.481	10.86	10.82	10.86	10.80	10.89	39,519	10.846	0.00%
2021-01-28	0	14.50	14.48	14.50	14.48	14.54	49,602	719,051	14.496	10.86	10.85	10.86	10.85	10.89	66,224	10.858	-0.68%
2021-01-27	0	14.60	14.58	14.60	14.40	14.66	33,199	483,280	14.557	10.94	10.92	10.94	10.79	10.98	44,324	10.903	0.27%
2021-01-26	0	14.56	14.50	14.56	14.50	14.58	48,800	708,744	14.523	10.91	10.86	10.91	10.86	10.92	65,154	10.878	-0.27%
2021-01-25	0	14.60	14.58	14.60	14.56	14.70	96,821	1,413,888	14.603	10.94	10.92	10.94	10.91	11.01	129,267	10.938	-0.82%
2021-01-22	0	14.72	14.70	14.72	14.70	14.82	131,236	1,931,869	14.721	11.03	11.01	11.03	11.01	11.10	175,215	11.026	-0.14%
2021-01-21	0	14.74	14.74	14.78	14.72	14.80	52,200	769,520	14.742	11.04	11.04	11.07	11.03	11.09	69,693	11.042	-0.14%
2021-01-20	0	14.76	14.70	14.78	14.64	14.78	169,248	2,488,414	14.703	11.06	11.01	11.07	10.97	11.07	225,965	11.012	-0.27%
2021-01-19	0	14.80	14.78	14.80	14.70	14.80	149,125	2,198,748	14.744	11.09	11.07	11.09	11.01	11.09	199,099	11.044	0.14%
2021-01-18	0	14.78	14.68	14.78	14.64	14.80	118,759	1,744,290	14.688	11.07	11.00	11.07	10.97	11.09	158,557	11.001	-0.14%
2021-01-15	0	14.80	14.68	14.80	14.66	14.90	70,219	1,035,714	14.750	11.09	11.00	11.09	10.98	11.16	93,750	11.048	-0.67%
2021-01-14	0	14.90	14.76	14.90	14.70	14.96	119,810	1,773,322	14.801	11.16	11.06	11.16	11.01	11.21	159,960	11.086	-0.40%
2021-01-13	0	14.96	14.88	14.96	14.88	14.98	34,800	519,232	14.920	11.21	11.15	11.21	11.15	11.22	46,462	11.175	-0.13%
2021-01-12	0	14.98	14.84	14.98	14.82	15.00	21,600	322,016	14.908	11.22	11.12	11.22	11.10	11.24	28,838	11.166	0.00%
2021-01-11	0	14.98	14.86	14.98	14.82	14.98	46,400	689,848	14.867	11.22	11.13	11.22	11.10	11.22	61,949	11.136	0.00%
2021-01-08	0	14.98	14.96	15.00	14.84	14.98	41,323	616,177	14.911	11.22	11.21	11.24	11.12	11.22	55,171	11.169	0.54%
2021-01-07	0	14.90	14.84	14.90	14.84	15.00	30,720	457,405	14.889	11.16	11.12	11.16	11.12	11.24	41,015	11.152	-0.40%
2021-01-06	0	14.96	14.90	15.00	14.90	15.00	13,754	205,966	14.975	11.21	11.16	11.24	11.16	11.24	18,363	11.216	-0.27%
2021-01-05	0	15.00	14.92	15.00	14.86	15.00	120,650	1,800,499	14.923	11.24	11.18	11.24	11.13	11.24	161,081	11.178	0.27%
2021-01-04	0	14.96	14.88	14.96	14.74	15.12	69,200	1,029,720	14.880	11.21	11.15	11.21	11.04	11.32	92,390	11.145	-0.13%
2020-12-31	0	14.98	14.88	15.00	14.82	14.98	14,610	217,326	14.875	11.22	11.15	11.24	11.10	11.22	19,506	11.141	0.13%
2020-12-30	0	14.96	14.92	14.96	14.88	15.02	15,200	227,320	14.955	11.21	11.18	11.21	11.15	11.25	20,294	11.201	0.27%
2020-12-29	0	14.92	14.86	14.92	14.72	14.98	24,400	363,680	14.905	11.18	11.13	11.18	11.03	11.22	32,577	11.164	-0.27%
2020-12-28	0	14.96	14.88	14.96	14.88	15.00	54,006	806,233	14.929	11.21	11.15	11.21	11.15	11.24	72,104	11.182	-0.13%
2020-12-24	0	14.98	14.88	14.98	14.86	15.08	7,200	107,864	14.981	11.22	11.15	11.22	11.13	11.29	9,613	11.221	0.00%
2020-12-23	0	14.98	14.82	14.98	14.82	14.98	9,200	137,128	14.905	11.22	11.10	11.22	11.10	11.22	12,283	11.164	-0.13%
2020-12-22	0	15.00	14.84	15.00	14.84	15.00	9,218	137,489	14.915	11.24	11.12	11.24	11.12	11.24	12,307	11.172	-0.53%
2020-12-21	0	15.08	14.94	15.08	14.88	15.10	16,427	246,423	15.001	11.29	11.19	11.29	11.15	11.31	21,932	11.236	-0.79%
2020-12-18	0	15.20	14.90	15.20	14.82	15.20	121,600	1,833,968	15.082	11.38	11.16	11.38	11.10	11.38	162,350	11.296	2.01%
2020-12-17	0	14.90	14.86	14.90	14.86	14.90	66,000	982,064	14.880	11.16	11.13	11.16	11.13	11.16	88,117	11.145	0.00%
2020-12-16	0	14.90	14.88	14.90	14.86	15.00	101,600	1,512,160	14.883	11.16	11.15	11.16	11.13	11.24	135,647	11.148	-0.53%
2020-12-15	0	14.98	14.88	14.98	14.90	15.00	15,075	225,190	14.938	11.22	11.15	11.22	11.16	11.24	20,127	11.189	0.00%
2020-12-14	0	14.98	14.90	14.98	14.90	15.08	26,000	388,712	14.950	11.22	11.16	11.22	11.16	11.29	34,713	11.198	-0.13%
2020-12-11	0	15.00	14.96	15.00	14.94	15.10	78,800	1,180,144	14.976	11.24	11.21	11.24	11.19	11.31	105,207	11.217	-0.53%
2020-12-10	0	15.08	15.06	15.08	15.04	15.10	34,037	512,760	15.065	11.29	11.28	11.29	11.26	11.31	45,443	11.284	-0.53%
2020-12-09	0	15.16	15.10	15.16	15.10	15.30	29,600	448,944	15.167	11.35	11.31	11.35	11.31	11.46	39,519	11.360	-0.92%
2020-12-08	0	15.30	15.30	15.34	15.10	15.32	149,200	2,279,008	15.275	11.46	11.46	11.49	11.31	11.47	199,199	11.441	1.32%
2020-12-07	0	15.10	15.10	15.14	14.92	15.14	54,800	824,488	15.045	11.31	11.31	11.34	11.18	11.34	73,164	11.269	-0.26%
2020-12-04	0	15.14	15.10	15.14	15.04	15.22	50,800	765,216	15.063	11.34	11.31	11.34	11.26	11.40	67,824	11.282	-0.66%
2020-12-03	0	15.24	15.04	15.24	15.04	15.32	29,758	452,386	15.202	11.41	11.26	11.41	11.26	11.47	39,730	11.386	0.66%
2020-12-02	0	15.14	15.06	15.14	15.02	15.14	48,547	732,305	15.084	11.34	11.28	11.34	11.25	11.34	64,816	11.298	0.00%
2020-12-01	0	15.14	15.14	15.18	15.02	15.22	94,000	1,421,336	15.121	11.34	11.34	11.37	11.25	11.40	125,501	11.325	-0.39%
2020-11-30	0	15.20	14.98	15.20	14.82	15.20	67,200	1,006,312	14.975	11.38	11.22	11.38	11.10	11.38	89,720	11.216	0.80%
2020-11-27	0	15.08	15.10	15.18	15.08	15.20	19,000	287,672	15.141	11.29	11.31	11.37	11.29	11.38	25,367	11.340	-0.79%
2020-11-26	0	15.20	15.10	15.20	14.94	15.20	14,400	217,840	15.128	11.38	11.31	11.38	11.19	11.38	19,226	11.331	0.00%
2020-11-25	0	15.20	15.14	15.20	15.10	15.26	105,798	1,606,104	15.181	11.38	11.34	11.38	11.31	11.43	141,252	11.370	1.47%
2020-11-24	0	14.98	14.98	15.02	14.90	15.10	85,787	1,284,728	14.976	11.22	11.22	11.25	11.16	11.31	114,535	11.217	-0.79%
2020-11-23	0	15.10	15.00	15.10	15.00	15.20	55,200	831,512	15.064	11.31	11.24	11.31	11.24	11.38	73,698	11.283	-1.44%
2020-11-20	0	15.32	15.26	15.32	15.20	15.50	152,325	2,339,987	15.362	11.47	11.43	11.47	11.38	11.61	203,371	11.506	0.00%
2020-11-19	0	15.32	15.32	15.36	15.00	15.40	116,800	1,770,656	15.160	11.47	11.47	11.50	11.24	11.53	155,941	11.355	2.13%
2020-11-18	0	15.00	14.88	15.00	14.74	15.00	145,600	2,166,232	14.878	11.24	11.15	11.24	11.04	11.24	194,392	11.144	1.76%
2020-11-17	0	14.74	14.68	14.74	14.54	14.80	62,955	923,986	14.677	11.04	11.00	11.04	10.89	11.09	84,052	10.993	0.27%
2020-11-16	0	14.70	14.66	14.72	14.64	14.74	36,400	534,744	14.691	11.01	10.98	11.03	10.97	11.04	48,598	11.003	-0.27%
2020-11-13	0	14.74	14.72	14.80	14.54	14.88	139,832	2,068,912	14.796	11.04	11.03	11.09	10.89	11.15	186,692	11.082	-0.41%
2020-11-12	0	14.80	14.70	14.80	14.56	14.90	84,272	1,243,168	14.752	11.09	11.01	11.09	10.91	11.16	112,513	11.049	-0.27%
2020-11-11	0	14.84	14.80	14.84	14.66	14.90	94,800	1,397,480	14.741	11.12	11.09	11.12	10.98	11.16	126,569	11.041	0.82%
2020-11-10	0	14.72	14.70	14.72	14.48	14.90	142,778	2,098,759	14.699	11.03	11.01	11.03	10.85	11.16	190,625	11.010	3.95%
2020-11-09	0	14.16	14.10	14.16	13.72	14.20	171,600	2,390,488	13.931	10.61	10.56	10.61	10.28	10.64	229,105	10.434	2.76%
2020-11-06	0	13.78	13.78	13.80	13.70	13.80	18,107	249,356	13.771	10.32	10.32	10.34	10.26	10.34	24,175	10.315	-0.14%
2020-11-05	0	13.80	13.72	13.80	13.42	13.82	48,070	658,959	13.708	10.34	10.28	10.34	10.05	10.35	64,179	10.268	1.32%
2020-11-04	0	13.62	13.60	13.62	13.62	13.70	92,400	1,262,912	13.668	10.20	10.19	10.20	10.20	10.26	123,364	10.237	-0.29%
2020-11-03	0	13.66	13.66	13.70	13.64	13.76	74,588	1,020,342	13.680	10.23	10.23	10.26	10.22	10.31	99,583	10.246	-0.58%
2020-11-02	0	13.74	13.72	13.74	13.72	13.82	42,400	583,096	13.752	10.29	10.28	10.29	10.28	10.35	56,609	10.300	-0.29%
2020-10-30	0	13.78	13.76	13.82	13.70	14.10	30,800	426,232	13.839	10.32	10.31	10.35	10.26	10.56	41,121	10.365	-1.29%
2020-10-29	0	13.96	13.94	13.96	13.92	14.08	33,200	464,496	13.991	10.46	10.44	10.46	10.43	10.55	44,326	10.479	-0.43%
2020-10-28	0	14.02	14.02	14.20	13.40	14.52	334,000	4,619,704	13.831	10.50	10.50	10.64	10.04	10.88	445,928	10.360	-0.28%
2020-10-27	0	14.06	14.00	14.06	13.90	14.06	52,400	730,648	13.944	10.53	10.49	10.53	10.41	10.53	69,960	10.444	0.29%
2020-10-23	0	14.02	13.98	14.02	13.90	14.02	89,625	1,253,726	13.989	10.50	10.47	10.50	10.41	10.50	119,659	10.477	0.00%
2020-10-22	0	14.02	14.00	14.04	14.00	14.04	53,200	745,720	14.017	10.50	10.49	10.52	10.49	10.52	71,028	10.499	-0.14%
2020-10-21	0	14.04	14.04	14.06	14.00	14.06	91,200	1,279,656	14.031	10.52	10.52	10.53	10.49	10.53	121,762	10.509	-0.14%
2020-10-20	0	14.06	14.04	14.06	14.06	14.10	201,200	2,829,528	14.063	10.53	10.52	10.53	10.53	10.56	268,625	10.533	-0.28%
2020-10-19	0	14.10	14.10	14.22	14.08	14.20	32,968	465,288	14.113	10.56	10.56	10.65	10.55	10.64	44,016	10.571	0.14%
2020-10-16	0	14.08	14.08	14.10	14.08	14.28	43,485	615,278	14.149	10.55	10.55	10.56	10.55	10.70	58,057	10.598	0.14%
2020-10-15	0	14.06	14.06	14.18	14.00	14.10	21,200	297,616	14.038	10.53	10.53	10.62	10.49	10.56	28,304	10.515	0.00%
2020-10-14	0	14.06	14.04	14.06	14.00	14.10	164,517	2,308,541	14.032	10.53	10.52	10.53	10.49	10.56	219,649	10.510	-0.57%
2020-10-12	0	14.14	14.12	14.14	14.10	14.14	54,400	768,280	14.123	10.59	10.58	10.59	10.56	10.59	72,630	10.578	-0.14%
2020-10-09	0	14.16	14.12	14.16	14.12	14.20	31,096	439,804	14.143	10.61	10.58	10.61	10.58	10.64	41,517	10.593	-0.56%
2020-10-08	0	14.24	14.20	14.24	14.20	14.24	18,400	261,560	14.215	10.67	10.64	10.67	10.64	10.67	24,566	10.647	0.14%
2020-10-07	0	14.22	14.10	14.20	14.20	14.32	40,000	569,568	14.239	10.65	10.56	10.64	10.64	10.73	53,405	10.665	-0.14%
2020-10-06	0	14.24	14.20	14.24	14.20	14.32	30,800	438,312	14.231	10.67	10.64	10.67	10.64	10.73	41,121	10.659	0.00%
2020-10-05	0	14.24	14.20	14.24	14.04	14.24	14,400	204,400	14.194	10.67	10.64	10.67	10.52	10.67	19,226	10.632	0.42%
2020-09-30	0	14.18	14.08	14.20	14.04	14.30	28,000	395,552	14.127	10.62	10.55	10.64	10.52	10.71	37,383	10.581	1.00%
2020-09-29	0	14.04	14.04	14.20	14.04	14.44	20,000	282,304	14.115	10.52	10.52	10.64	10.52	10.82	26,702	10.572	-0.28%
2020-09-28	0	14.08	14.06	14.08	14.02	14.10	49,600	698,496	14.083	10.55	10.53	10.55	10.50	10.56	66,222	10.548	0.00%
2020-09-25	0	14.08	14.08	14.12	14.08	14.14	23,336	329,075	14.102	10.55	10.55	10.58	10.55	10.59	31,156	10.562	-0.42%
2020-09-24	0	14.14	14.12	14.14	14.12	14.20	108,000	1,526,568	14.135	10.59	10.58	10.59	10.58	10.64	144,192	10.587	-0.84%
2020-09-23	0	14.26	14.30	14.32	14.24	14.36	39,274	561,410	14.295	10.68	10.71	10.73	10.67	10.76	52,435	10.707	-0.28%
2020-09-22	0	14.30	14.28	14.36	14.28	14.40	56,800	813,744	14.326	10.71	10.70	10.76	10.70	10.79	75,834	10.731	-0.42%
2020-09-21	0	14.36	14.36	14.42	14.36	14.58	32,340	466,773	14.433	10.76	10.76	10.80	10.76	10.92	43,178	10.811	-0.28%
2020-09-18	0	14.40	14.36	14.40	14.36	14.68	103,302	1,486,090	14.386	10.79	10.76	10.79	10.76	11.00	137,920	10.775	0.00%
2020-09-17	0	14.40	14.40	14.46	14.40	14.42	21,600	311,184	14.407	10.79	10.79	10.83	10.79	10.80	28,838	10.791	-0.55%
2020-09-16	0	14.48	14.48	14.50	14.44	14.50	16,000	231,264	14.454	10.85	10.85	10.86	10.82	10.86	21,362	10.826	-0.14%
2020-09-15	0	14.50	14.50	14.58	14.46	14.60	66,400	963,120	14.505	10.86	10.86	10.92	10.83	10.94	88,651	10.864	0.00%
2020-09-14	0	14.50	14.44	14.50	14.42	14.50	17,200	248,800	14.465	10.86	10.82	10.86	10.80	10.86	22,964	10.834	0.00%
2020-09-11	0	14.50	14.46	14.50	14.38	14.50	30,714	443,419	14.437	10.86	10.83	10.86	10.77	10.86	41,007	10.813	0.42%
2020-09-10	0	14.44	14.42	14.44	14.36	14.56	14,400	208,320	14.467	10.82	10.80	10.82	10.76	10.91	19,226	10.836	0.56%
2020-09-09	0	14.36	14.36	14.38	14.30	14.40	22,800	326,440	14.318	10.76	10.76	10.77	10.71	10.79	30,441	10.724	0.00%
2020-09-08	0	14.36	14.36	14.38	14.30	14.48	31,600	454,488	14.383	10.76	10.76	10.77	10.71	10.85	42,190	10.773	-0.83%
2020-09-07	0	14.48	14.40	14.56	14.36	14.54	70,433	1,014,799	14.408	10.85	10.79	10.91	10.76	10.89	94,036	10.792	-0.55%
2020-09-04	0	14.56	14.50	14.60	14.40	14.56	26,800	388,344	14.490	10.91	10.86	10.94	10.79	10.91	35,781	10.853	-0.55%
2020-09-03	0	14.64	14.60	14.64	14.56	14.70	33,600	489,760	14.576	10.97	10.94	10.97	10.91	11.01	44,860	10.918	0.55%
2020-09-02	0	14.56	14.50	14.58	14.50	14.58	14,608	212,255	14.530	10.91	10.86	10.92	10.86	10.92	19,503	10.883	-0.41%
2020-09-01	0	14.62	14.56	14.62	14.50	14.62	47,200	687,288	14.561	10.95	10.91	10.95	10.86	10.95	63,017	10.906	0.27%
2020-08-31	0	14.58	14.56	14.68	14.52	14.64	55,042	801,870	14.568	10.92	10.91	11.00	10.88	10.97	73,487	10.912	0.14%
2020-08-28	0	14.56	14.54	14.56	14.56	14.84	66,000	968,160	14.669	10.91	10.89	10.91	10.91	11.12	88,117	10.987	-1.09%
2020-08-27	0	14.72	14.60	14.72	14.52	14.82	84,000	1,236,584	14.721	11.03	10.94	11.03	10.88	11.10	112,149	11.026	-0.81%
2020-08-26	0	14.84	14.82	14.84	14.80	15.00	47,200	704,064	14.917	11.12	11.10	11.12	11.09	11.24	63,017	11.173	-1.07%
2020-08-25	0	15.00	14.96	15.00	14.76	15.00	194,752	2,908,901	14.936	11.24	11.21	11.24	11.06	11.24	260,016	11.187	2.60%
2020-08-24	0	14.62	14.62	14.66	14.40	14.64	181,081	2,634,260	14.547	10.95	10.95	10.98	10.79	10.97	241,764	10.896	1.11%
2020-08-21	0	14.46	14.44	14.46	14.38	14.60	189,056	2,728,755	14.434	10.83	10.82	10.83	10.77	10.94	252,411	10.811	-0.96%
2020-08-20	0	14.60	14.50	14.60	14.48	14.80	57,200	834,384	14.587	10.94	10.86	10.94	10.85	11.09	76,368	10.926	-1.35%
2020-08-19	0	14.80	14.74	14.80	14.62	14.80	34,801	511,238	14.690	11.09	11.04	11.09	10.95	11.09	46,463	11.003	0.95%
2020-08-18	0	14.66	14.62	14.66	14.58	14.70	24,024	351,689	14.639	10.98	10.95	10.98	10.92	11.01	32,075	10.965	0.00%
2020-08-17	0	14.66	14.64	14.68	14.52	14.68	70,400	1,028,824	14.614	10.98	10.97	11.00	10.88	11.00	93,992	10.946	0.00%
2020-08-14	0	14.66	14.62	14.66	14.54	14.72	72,000	1,055,728	14.663	10.98	10.95	10.98	10.89	11.03	96,128	10.983	0.69%
2020-08-13	0	14.56	14.56	14.60	14.36	14.60	53,552	776,882	14.507	10.91	10.91	10.94	10.76	10.94	71,498	10.866	1.53%
2020-08-12	0	14.34	14.34	14.38	14.30	14.40	65,200	934,880	14.339	10.74	10.74	10.77	10.71	10.79	87,049	10.740	-0.14%
2020-08-11	0	14.36	14.34	14.36	14.32	14.42	45,193	649,316	14.368	10.76	10.74	10.76	10.73	10.80	60,338	10.761	0.70%
2020-08-10	0	14.26	14.22	14.26	14.22	14.48	33,556	478,561	14.262	10.68	10.65	10.68	10.65	10.85	44,801	10.682	0.42%
2020-08-07	0	14.20	14.14	14.20	14.10	14.38	52,397	743,557	14.191	10.64	10.59	10.64	10.56	10.77	69,956	10.629	0.28%
2020-08-06	0	14.16	14.16	14.18	14.12	14.24	34,822	493,349	14.168	10.61	10.61	10.62	10.58	10.67	46,491	10.612	-0.70%
2020-08-05	0	14.26	14.24	14.32	14.14	14.38	50,806	721,708	14.205	10.68	10.67	10.73	10.59	10.77	67,832	10.640	0.00%
2020-08-04	0	14.26	14.22	14.26	14.10	14.38	64,400	914,360	14.198	10.68	10.65	10.68	10.56	10.77	85,981	10.634	-0.14%
2020-08-03	0	14.28	14.18	14.28	14.20	14.44	50,467	718,901	14.245	10.70	10.62	10.70	10.64	10.82	67,379	10.669	-0.97%
2020-07-31	0	14.42	14.30	14.42	14.24	14.50	26,131	376,915	14.424	10.80	10.71	10.80	10.67	10.86	34,888	10.804	-0.55%
2020-07-30	0	14.50	14.32	14.50	14.20	14.50	52,000	745,224	14.331	10.86	10.73	10.86	10.64	10.86	69,426	10.734	2.40%
2020-07-29	0	14.16	14.12	14.16	14.06	14.26	45,414	643,012	14.159	10.61	10.58	10.61	10.53	10.68	60,633	10.605	0.14%
2020-07-28	0	14.14	14.06	14.14	14.04	14.14	61,135	860,429	14.074	10.59	10.53	10.59	10.52	10.59	81,622	10.542	0.86%
2020-07-27	0	14.02	14.02	14.08	14.00	14.30	121,200	1,708,670	14.098	10.50	10.50	10.55	10.49	10.71	161,816	10.559	-1.41%
2020-07-24	0	14.22	14.20	14.22	14.20	14.40	218,040	3,112,692	14.276	10.65	10.64	10.65	10.64	10.79	291,108	10.693	-1.25%
2020-07-23	0	14.40	14.38	14.42	14.40	14.56	259,606	3,756,416	14.470	10.79	10.77	10.80	10.79	10.91	346,603	10.838	-1.10%
2020-07-22	0	14.56	14.54	14.56	14.56	14.64	105,425	1,538,708	14.595	10.91	10.89	10.91	10.91	10.97	140,754	10.932	-0.55%
2020-07-21	0	14.64	14.58	14.64	14.58	14.70	141,450	2,066,589	14.610	10.97	10.92	10.97	10.92	11.01	188,852	10.943	-0.41%
2020-07-20	0	14.70	14.66	14.70	14.66	14.72	60,400	887,600	14.695	11.01	10.98	11.01	10.98	11.03	80,641	11.007	-0.54%
2020-07-17	0	14.78	14.78	14.80	14.76	14.92	64,000	947,064	14.798	11.07	11.07	11.09	11.06	11.18	85,447	11.084	-0.27%
2020-07-16	0	14.82	14.80	14.82	14.80	14.98	73,200	1,088,408	14.869	11.10	11.09	11.10	11.09	11.22	97,730	11.137	-0.54%
2020-07-15	0	14.90	14.88	14.90	14.86	15.02	52,000	775,336	14.910	11.16	11.15	11.16	11.13	11.25	69,426	11.168	-0.13%
2020-07-14	0	14.92	14.90	14.94	14.88	15.00	28,000	417,880	14.924	11.18	11.16	11.19	11.15	11.24	37,383	11.178	-0.67%
2020-07-13	0	15.02	15.00	15.06	14.94	15.10	195,600	2,932,952	14.995	11.25	11.24	11.28	11.19	11.31	261,148	11.231	0.13%
2020-07-10	0	15.00	15.00	15.10	14.90	15.12	127,738	1,910,701	14.958	11.24	11.24	11.31	11.16	11.32	170,545	11.204	0.00%
2020-07-09	0	15.00	14.94	15.00	14.94	15.26	507,811	7,622,953	15.011	11.24	11.19	11.24	11.19	11.43	677,985	11.244	-0.53%
2020-07-08	0	15.08	15.08	15.20	15.08	15.20	88,299	1,336,979	15.141	11.29	11.29	11.38	11.29	11.38	117,889	11.341	-0.79%
2020-07-07	0	15.20	15.18	15.20	15.10	15.44	102,400	1,556,984	15.205	11.38	11.37	11.38	11.31	11.56	136,716	11.388	0.00%
2020-07-06	0	15.20	15.18	15.20	15.06	15.26	295,216	4,489,750	15.208	11.38	11.37	11.38	11.28	11.43	394,147	11.391	0.66%
2020-07-03	0	15.10	15.08	15.12	15.08	15.38	111,088	1,684,485	15.164	11.31	11.29	11.32	11.29	11.52	148,315	11.357	-0.26%
2020-07-02	0	15.14	15.06	15.08	15.04	15.16	66,995	1,011,915	15.104	11.34	11.28	11.29	11.26	11.35	89,446	11.313	0.66%
2020-06-30	0	15.04	15.04	15.10	15.02	15.12	28,400	427,720	15.061	11.26	11.26	11.31	11.25	11.32	37,917	11.280	0.00%
2020-06-29	0	15.04	15.04	15.08	14.84	15.08	362,400	5,449,936	15.038	11.26	11.26	11.29	11.12	11.29	483,845	11.264	0.27%
2020-06-26	0	15.00	15.00	15.06	15.00	15.12	94,400	1,421,632	15.060	11.24	11.24	11.28	11.24	11.32	126,035	11.280	-1.32%
2020-06-24	0	15.20	15.06	15.20	15.06	15.32	70,400	1,067,888	15.169	11.38	11.28	11.38	11.28	11.47	93,992	11.361	0.00%
2020-06-23	0	15.20	15.20	15.24	15.06	15.36	80,481	1,220,022	15.159	11.38	11.38	11.41	11.28	11.50	107,451	11.354	-0.13%
2020-06-22	0	15.22	15.20	15.22	15.00	15.30	102,113	1,545,177	15.132	11.40	11.38	11.40	11.24	11.46	136,332	11.334	-0.39%
2020-06-19	0	15.28	15.26	15.28	15.20	15.30	50,054	762,297	15.229	11.44	11.43	11.44	11.38	11.46	66,828	11.407	0.39%
2020-06-18	0	15.22	15.22	15.28	15.16	15.24	23,200	353,192	15.224	11.40	11.40	11.44	11.35	11.41	30,975	11.403	0.13%
2020-06-17	0	15.20	15.20	15.24	15.20	15.34	48,800	743,440	15.234	11.38	11.38	11.41	11.38	11.49	65,154	11.411	-0.91%
2020-06-16	0	15.34	15.34	15.38	15.22	15.38	40,404	617,232	15.277	11.49	11.49	11.52	11.40	11.52	53,944	11.442	0.52%
2020-06-15	0	15.26	15.20	15.26	15.08	15.50	247,600	3,764,400	15.204	11.43	11.38	11.43	11.29	11.61	330,574	11.387	0.53%
2020-06-12	0	15.18	15.12	15.22	14.94	15.18	52,800	798,688	15.127	11.37	11.32	11.40	11.19	11.37	70,494	11.330	-0.26%
2020-06-11	0	15.22	15.20	15.38	15.10	15.88	187,600	2,875,136	15.326	11.40	11.38	11.52	11.31	11.89	250,467	11.479	-3.91%
2020-06-10	0	15.84	15.80	15.84	15.60	15.90	106,400	1,681,656	15.805	11.86	11.83	11.86	11.68	11.91	142,056	11.838	1.15%
2020-06-09	0	15.66	15.60	15.66	15.40	15.74	124,000	1,930,784	15.571	11.73	11.68	11.73	11.53	11.79	165,554	11.663	1.82%
2020-06-08	0	15.38	15.34	15.38	15.32	15.50	80,800	1,244,128	15.398	11.52	11.49	11.52	11.47	11.61	107,877	11.533	1.18%
2020-06-05	0	15.20	15.18	15.24	14.86	15.34	109,385	1,655,749	15.137	11.38	11.37	11.41	11.13	11.49	146,041	11.338	2.43%
2020-06-04	0	14.84	14.84	15.00	14.70	15.10	93,068	1,386,425	14.897	11.12	11.12	11.24	11.01	11.31	124,256	11.158	-1.07%
2020-06-03	0	15.00	14.90	15.00	14.88	15.12	78,732	1,175,956	14.936	11.24	11.16	11.24	11.15	11.32	105,116	11.187	0.81%
2020-06-02	0	14.88	14.82	14.88	14.72	15.00	271,079	4,027,478	14.857	11.15	11.10	11.15	11.03	11.24	361,921	11.128	0.00%
2020-06-01	0	14.88	14.80	14.88	14.44	14.88	292,425	4,271,404	14.607	11.15	11.09	11.15	10.82	11.15	390,420	10.941	2.62%
2020-05-29	0	14.50	14.50	14.60	14.50	14.86	136,897	2,004,654	14.644	10.86	10.86	10.94	10.86	11.13	182,773	10.968	-2.42%
2020-05-28	0	14.86	14.86	14.88	14.82	15.08	206,456	3,079,895	14.918	11.13	11.13	11.15	11.10	11.29	275,642	11.174	-2.24%
2020-05-27	0	15.20	15.20	15.22	15.14	15.30	68,400	1,042,312	15.238	11.38	11.38	11.40	11.34	11.46	91,322	11.414	-1.17%
2020-05-26	0	15.38	15.30	15.38	15.28	15.56	51,642	795,010	15.395	11.52	11.46	11.52	11.44	11.65	68,948	11.531	0.79%
2020-05-25	0	15.26	15.26	15.30	15.00	15.82	249,726	3,771,360	15.102	11.43	11.43	11.46	11.24	11.85	333,412	11.311	-2.55%
2020-05-22	0	16.36	16.30	16.36	16.20	16.88	385,593	6,325,420	16.404	11.73	11.69	11.73	11.61	12.10	537,822	11.761	-3.31%
2020-05-21	0	16.92	16.92	16.96	16.88	16.98	178,746	3,025,419	16.926	12.13	12.13	12.16	12.10	12.17	249,314	12.135	0.00%
2020-05-20	0	16.92	16.90	16.92	16.90	17.06	285,114	4,835,638	16.960	12.13	12.12	12.13	12.12	12.23	397,675	12.160	-1.05%
2020-05-19	0	17.10	17.10	17.24	17.00	17.28	151,421	2,602,430	17.187	12.26	12.26	12.36	12.19	12.39	211,201	12.322	-0.12%
2020-05-18	0	17.12	17.10	17.18	17.10	17.26	100,800	1,729,008	17.153	12.27	12.26	12.32	12.26	12.37	140,595	12.298	0.12%
2020-05-15	0	17.10	17.10	17.22	17.10	17.30	94,000	1,619,936	17.233	12.26	12.26	12.35	12.26	12.40	131,110	12.356	-0.93%
2020-05-14	0	17.26	17.20	17.26	17.20	17.40	97,600	1,682,848	17.242	12.37	12.33	12.37	12.33	12.47	136,132	12.362	-0.58%
2020-05-13	0	17.36	17.36	17.48	17.22	17.44	54,800	950,728	17.349	12.45	12.45	12.53	12.35	12.50	76,435	12.438	0.00%
2020-05-12	0	17.36	17.32	17.42	17.22	17.52	51,288	888,041	17.315	12.45	12.42	12.49	12.35	12.56	71,536	12.414	-0.69%
2020-05-11	0	17.48	17.38	17.48	17.32	17.50	49,730	866,153	17.417	12.53	12.46	12.53	12.42	12.55	69,363	12.487	1.04%
2020-05-08	0	17.30	17.26	17.30	17.24	17.30	45,401	783,613	17.260	12.40	12.37	12.40	12.36	12.40	63,325	12.374	0.46%
2020-05-07	0	17.22	17.16	17.22	17.14	17.28	41,200	708,912	17.207	12.35	12.30	12.35	12.29	12.39	57,465	12.336	-0.35%
2020-05-06	0	17.28	17.20	17.38	17.20	17.44	92,000	1,591,280	17.297	12.39	12.33	12.46	12.33	12.50	128,321	12.401	-0.46%
2020-05-05	0	17.36	17.26	17.36	17.20	17.44	52,000	897,968	17.269	12.45	12.37	12.45	12.33	12.50	72,529	12.381	0.58%
2020-05-04	0	17.26	17.22	17.28	17.14	17.50	99,638	1,717,358	17.236	12.37	12.35	12.39	12.29	12.55	138,974	12.357	-1.15%
2020-04-29	0	17.46	17.44	17.46	17.26	17.46	86,800	1,508,896	17.384	12.52	12.50	12.52	12.37	12.52	121,068	12.463	0.92%
2020-04-28	0	17.30	17.26	17.30	17.00	17.30	156,675	2,694,666	17.199	12.40	12.37	12.40	12.19	12.40	218,529	12.331	1.29%
2020-04-27	0	17.08	17.08	17.12	16.94	17.14	27,176	464,081	17.077	12.25	12.25	12.27	12.15	12.29	37,905	12.243	0.59%
2020-04-24	0	16.98	16.98	17.02	16.98	17.10	63,200	1,074,824	17.007	12.17	12.17	12.20	12.17	12.26	88,151	12.193	-0.70%
2020-04-23	0	17.10	17.10	17.12	17.06	17.14	60,411	1,033,732	17.112	12.26	12.26	12.27	12.23	12.29	84,261	12.268	0.12%
2020-04-22	0	17.08	17.00	17.08	16.88	17.08	72,400	1,228,288	16.965	12.25	12.19	12.25	12.10	12.25	100,983	12.163	0.00%
2020-04-21	0	17.08	16.98	17.08	16.84	17.12	146,966	2,495,782	16.982	12.25	12.17	12.25	12.07	12.27	204,987	12.175	-1.39%
2020-04-20	0	17.32	17.30	17.32	17.10	17.42	43,600	755,464	17.327	12.42	12.40	12.42	12.26	12.49	60,813	12.423	0.00%
2020-04-17	0	17.32	17.28	17.32	17.28	17.46	122,000	2,121,144	17.386	12.42	12.39	12.42	12.39	12.52	170,165	12.465	1.41%
2020-04-16	0	17.08	17.00	17.12	16.92	17.20	111,600	1,906,960	17.087	12.25	12.19	12.27	12.13	12.33	155,659	12.251	-0.35%
2020-04-15	0	17.14	17.14	17.34	17.14	17.50	195,872	3,403,735	17.377	12.29	12.29	12.43	12.29	12.55	273,201	12.459	-1.38%
2020-04-14	0	17.38	17.38	17.42	17.12	17.44	152,021	2,631,671	17.311	12.46	12.46	12.49	12.27	12.50	212,038	12.411	1.52%
2020-04-09	0	17.12	17.10	17.12	16.92	17.14	116,000	1,981,752	17.084	12.27	12.26	12.27	12.13	12.29	161,796	12.248	1.42%
2020-04-08	0	16.88	16.80	16.88	16.82	17.00	76,000	1,286,800	16.932	12.10	12.04	12.10	12.06	12.19	106,004	12.139	-0.71%
2020-04-07	0	17.00	16.98	17.00	16.88	17.02	242,750	4,115,549	16.954	12.19	12.17	12.19	12.10	12.20	338,586	12.155	1.19%
2020-04-06	0	16.80	16.76	16.80	16.68	16.84	174,054	2,915,506	16.751	12.04	12.02	12.04	11.96	12.07	242,769	12.009	1.94%
2020-04-03	0	16.48	16.40	16.48	16.28	16.50	62,800	1,028,264	16.374	11.82	11.76	11.82	11.67	11.83	87,593	11.739	0.86%
2020-04-02	0	16.34	16.30	16.34	16.18	16.68	58,800	959,968	16.326	11.72	11.69	11.72	11.60	11.96	82,014	11.705	0.00%
2020-04-01	0	16.34	16.18	16.34	16.18	16.60	125,200	2,041,600	16.307	11.72	11.60	11.72	11.60	11.90	174,628	11.691	0.12%
2020-03-31	0	16.32	16.32	16.42	16.24	16.40	149,200	2,432,856	16.306	11.70	11.70	11.77	11.64	11.76	208,103	11.691	0.25%
2020-03-30	0	16.28	16.30	16.38	16.22	16.50	95,647	1,559,937	16.309	11.67	11.69	11.74	11.63	11.83	133,408	11.693	-3.10%
2020-03-27	0	16.80	16.76	16.80	16.54	16.80	126,000	2,101,872	16.682	12.04	12.02	12.04	11.86	12.04	175,744	11.960	2.44%
2020-03-26	0	16.40	16.38	16.40	16.28	16.50	59,600	978,960	16.426	11.76	11.74	11.76	11.67	11.83	83,130	11.776	-1.09%
2020-03-25	0	16.58	16.50	16.58	15.96	16.60	120,400	1,963,696	16.310	11.89	11.83	11.89	11.44	11.90	167,933	11.693	4.15%
2020-03-24	0	15.92	15.90	15.98	15.72	16.00	121,242	1,918,088	15.820	11.41	11.40	11.46	11.27	11.47	169,107	11.342	0.76%
2020-03-23	0	15.80	15.70	15.80	15.60	15.98	145,600	2,289,224	15.723	11.33	11.26	11.33	11.18	11.46	203,082	11.272	-2.23%
2020-03-20	0	16.16	16.16	16.26	16.02	16.30	254,903	4,118,618	16.158	11.59	11.59	11.66	11.49	11.69	355,537	11.584	1.13%
2020-03-19	0	15.98	15.90	16.08	15.54	16.60	288,706	4,562,845	15.804	11.46	11.40	11.53	11.14	11.90	402,685	11.331	-2.68%
2020-03-18	0	16.42	16.42	16.54	16.34	17.30	336,816	5,651,232	16.778	11.77	11.77	11.86	11.72	12.40	469,788	12.029	-4.09%
2020-03-17	0	17.12	17.12	17.14	17.04	17.42	148,430	2,548,007	17.166	12.27	12.27	12.29	12.22	12.49	207,029	12.307	-2.06%
2020-03-16	0	17.48	17.42	17.48	17.28	17.80	135,200	2,366,512	17.504	12.53	12.49	12.53	12.39	12.76	188,576	12.549	-2.46%
2020-03-13	0	17.92	17.92	17.96	17.22	18.20	408,800	7,259,032	17.757	12.85	12.85	12.88	12.35	13.05	570,191	12.731	-2.61%
2020-03-12	0	18.40	18.40	18.42	18.38	18.86	159,219	2,938,507	18.456	13.19	13.19	13.21	13.18	13.52	222,077	13.232	-2.44%
2020-03-11	0	18.86	18.86	18.90	18.86	19.00	108,276	2,048,337	18.918	13.52	13.52	13.55	13.52	13.62	151,023	13.563	-0.21%
2020-03-10	0	18.90	18.90	19.06	18.64	19.06	134,127	2,536,001	18.907	13.55	13.55	13.67	13.36	13.67	187,079	13.556	1.07%
2020-03-09	0	18.70	18.70	18.78	18.70	19.36	285,061	5,343,882	18.746	13.41	13.41	13.46	13.41	13.88	397,601	13.440	-1.37%
2020-03-06	0	18.96	18.94	19.02	18.94	19.38	99,058	1,889,444	19.074	13.59	13.58	13.64	13.58	13.89	138,165	13.675	-0.84%
2020-03-05	0	19.12	19.12	19.20	18.94	19.20	83,200	1,587,352	19.079	13.71	13.71	13.77	13.58	13.77	116,047	13.679	1.06%
2020-03-04	0	18.92	18.92	18.94	18.90	19.00	140,400	2,661,280	18.955	13.56	13.56	13.58	13.55	13.62	195,829	13.590	-0.53%
2020-03-03	0	19.02	19.02	19.14	19.02	19.20	84,570	1,614,714	19.093	13.64	13.64	13.72	13.64	13.77	117,958	13.689	-0.42%
2020-03-02	0	19.10	19.10	19.16	19.00	19.16	172,376	3,289,159	19.081	13.69	13.69	13.74	13.62	13.74	240,429	13.680	-0.31%
2020-02-28	0	19.16	19.12	19.16	19.06	19.30	300,152	5,744,250	19.138	13.74	13.71	13.74	13.67	13.84	418,650	13.721	-0.73%
2020-02-27	0	19.30	19.30	19.36	19.26	19.40	65,800	1,269,536	19.294	13.84	13.84	13.88	13.81	13.91	91,777	13.833	0.10%
2020-02-26	0	19.28	19.24	19.32	19.20	19.46	103,800	2,003,676	19.303	13.82	13.79	13.85	13.77	13.95	144,779	13.840	0.21%
2020-02-25	0	19.24	19.26	19.28	19.24	19.40	169,000	3,259,972	19.290	13.79	13.81	13.82	13.79	13.91	235,720	13.830	-0.72%
2020-02-24	0	19.38	19.36	19.40	19.36	19.58	211,833	4,114,540	19.424	13.89	13.88	13.91	13.88	14.04	295,463	13.926	-0.92%
2020-02-21	0	19.56	19.48	19.56	19.44	19.64	73,050	1,424,653	19.502	14.02	13.97	14.02	13.94	14.08	101,890	13.982	0.31%
2020-02-20	0	19.50	19.48	19.50	19.50	19.66	89,140	1,740,530	19.526	13.98	13.97	13.98	13.98	14.10	124,332	13.999	-0.10%
2020-02-19	0	19.52	19.50	19.52	19.40	19.58	72,000	1,403,000	19.486	13.99	13.98	13.99	13.91	14.04	100,425	13.971	-0.31%
2020-02-18	0	19.58	19.58	19.60	19.46	19.58	155,600	3,036,920	19.517	14.04	14.04	14.05	13.95	14.04	217,030	13.993	0.10%
2020-02-17	0	19.56	19.56	19.60	19.52	19.62	98,792	1,935,220	19.589	14.02	14.02	14.05	13.99	14.07	137,794	14.044	0.00%
2020-02-14	0	19.56	19.54	19.56	19.48	19.62	119,200	2,333,160	19.573	14.02	14.01	14.02	13.97	14.07	166,259	14.033	-0.31%
2020-02-13	0	19.62	19.62	19.68	19.56	19.70	28,000	550,400	19.657	14.07	14.07	14.11	14.02	14.12	39,054	14.093	0.31%
2020-02-12	0	19.56	19.56	19.62	19.48	19.70	123,600	2,415,048	19.539	14.02	14.02	14.07	13.97	14.12	172,396	14.009	0.10%
2020-02-11	0	19.54	19.44	19.62	19.48	19.66	96,000	1,879,072	19.574	14.01	13.94	14.07	13.97	14.10	133,900	14.033	0.00%
2020-02-10	0	19.54	19.48	19.54	19.48	19.80	146,800	2,871,392	19.560	14.01	13.97	14.01	13.97	14.20	204,756	14.024	-1.01%
2020-02-07	0	19.74	19.70	19.74	19.60	19.78	48,176	950,489	19.730	14.15	14.12	14.15	14.05	14.18	67,196	14.145	0.20%
2020-02-06	0	19.70	19.70	19.76	19.60	19.76	142,000	2,797,540	19.701	14.12	14.12	14.17	14.05	14.17	198,061	14.125	0.51%
2020-02-05	0	19.60	19.60	19.64	19.60	19.68	92,000	1,805,672	19.627	14.05	14.05	14.08	14.05	14.11	128,321	14.072	-0.41%
2020-02-04	0	19.68	19.66	19.68	19.60	19.72	63,319	1,244,303	19.651	14.11	14.10	14.11	14.05	14.14	88,317	14.089	0.41%
2020-02-03	0	19.60	19.52	19.60	19.50	19.62	86,400	1,690,520	19.566	14.05	13.99	14.05	13.98	14.07	120,510	14.028	-0.10%
2020-01-31	0	19.62	19.62	19.76	19.60	19.86	90,000	1,772,928	19.699	14.07	14.07	14.17	14.05	14.24	125,531	14.123	-0.20%
2020-01-30	0	19.66	19.66	19.72	19.60	19.80	123,864	2,432,876	19.642	14.10	14.10	14.14	14.05	14.20	172,765	14.082	-0.81%
2020-01-29	0	19.82	19.80	19.82	19.58	19.92	180,695	3,571,413	19.765	14.21	14.20	14.21	14.04	14.28	252,032	14.170	-1.64%
2020-01-24	0	20.15	20.05	20.15	20.10	20.20	52,800	1,063,500	20.142	14.45	14.37	14.45	14.41	14.48	73,645	14.441	-0.25%
2020-01-23	0	20.20	20.15	20.25	20.10	20.30	90,400	1,826,500	20.205	14.48	14.45	14.52	14.41	14.55	126,089	14.486	-0.49%
2020-01-22	0	20.30	20.30	20.35	20.25	20.45	81,158	1,650,597	20.338	14.55	14.55	14.59	14.52	14.66	113,199	14.581	0.00%
2020-01-21	0	20.30	20.30	20.35	20.30	20.65	108,355	2,218,299	20.473	14.55	14.55	14.59	14.55	14.81	151,133	14.678	-1.69%
2020-01-20	0	20.65	20.60	20.70	20.60	20.75	95,212	1,967,565	20.665	14.81	14.77	14.84	14.77	14.88	132,801	14.816	-0.24%
2020-01-17	0	20.70	20.70	20.75	20.40	20.70	156,812	3,227,966	20.585	14.84	14.84	14.88	14.63	14.84	218,720	14.758	1.47%
2020-01-16	0	20.40	20.30	20.45	20.10	20.45	74,800	1,521,400	20.340	14.63	14.55	14.66	14.41	14.66	104,330	14.583	0.49%
2020-01-15	0	20.30	20.30	20.35	20.20	20.45	144,000	2,916,660	20.255	14.55	14.55	14.59	14.48	14.66	200,850	14.522	-0.73%
2020-01-14	0	20.45	20.40	20.45	20.00	20.50	544,213	10,944,518	20.111	14.66	14.63	14.66	14.34	14.70	759,064	14.418	1.74%
2020-01-13	0	20.10	20.10	20.15	20.00	20.20	310,800	6,242,140	20.084	14.41	14.41	14.45	14.34	14.48	433,501	14.399	-0.50%
2020-01-10	0	20.20	20.10	20.20	20.05	20.25	48,000	968,500	20.177	14.48	14.41	14.48	14.37	14.52	66,950	14.466	0.25%
2020-01-09	0	20.15	20.15	20.20	20.10	20.20	36,312	730,384	20.114	14.45	14.45	14.48	14.41	14.48	50,648	14.421	0.75%
2020-01-08	0	20.00	19.98	20.00	19.94	20.05	63,698	1,273,400	19.991	14.34	14.32	14.34	14.30	14.37	88,845	14.333	0.10%
2020-01-07	0	19.98	19.98	20.05	19.98	20.15	134,000	2,683,972	20.030	14.32	14.32	14.37	14.32	14.45	186,902	14.360	-0.35%
2020-01-06	0	20.05	20.05	20.10	20.00	20.15	137,010	2,753,014	20.094	14.37	14.37	14.41	14.34	14.45	191,100	14.406	-0.50%
2020-01-03	0	20.15	20.15	20.20	20.15	20.25	76,000	1,534,840	20.195	14.45	14.45	14.48	14.45	14.52	106,004	14.479	-0.25%
2020-01-02	0	20.20	20.15	20.20	20.20	20.25	74,800	1,511,680	20.210	14.48	14.45	14.48	14.48	14.52	104,330	14.489	0.00%
2019-12-31	0	20.20	20.15	20.20	20.15	20.25	27,600	556,900	20.178	14.48	14.45	14.48	14.45	14.52	38,496	14.466	0.25%
2019-12-30	0	20.15	20.15	20.20	20.15	20.25	111,202	2,243,320	20.173	14.45	14.45	14.48	14.45	14.52	155,104	14.463	-0.25%
2019-12-27	0	20.20	20.15	20.25	20.15	20.25	75,300	1,523,280	20.229	14.48	14.45	14.52	14.45	14.52	105,028	14.504	0.25%
2019-12-24	0	20.15	20.15	20.20	20.15	20.20	31,200	629,100	20.163	14.45	14.45	14.48	14.45	14.48	43,518	14.456	0.00%
2019-12-23	0	20.15	20.15	20.20	20.10	20.30	82,800	1,668,100	20.146	14.45	14.45	14.48	14.41	14.55	115,489	14.444	-0.25%
2019-12-20	0	20.20	20.15	20.20	20.10	20.25	61,200	1,233,440	20.154	14.48	14.45	14.48	14.41	14.52	85,361	14.450	0.50%
2019-12-19	0	20.10	20.10	20.15	20.05	20.15	52,800	1,060,800	20.091	14.41	14.41	14.45	14.37	14.45	73,645	14.404	-0.50%
2019-12-18	0	20.20	20.10	20.20	20.10	20.20	70,000	1,409,220	20.132	14.48	14.41	14.48	14.41	14.48	97,635	14.433	0.75%
2019-12-17	0	20.05	20.05	20.20	20.00	20.25	103,658	2,084,056	20.105	14.37	14.37	14.48	14.34	14.52	144,581	14.414	0.00%
2019-12-16	0	20.05	20.05	20.20	20.05	20.20	58,000	1,166,800	20.117	14.37	14.37	14.48	14.37	14.48	80,898	14.423	-0.50%
2019-12-13	0	20.15	20.20	20.30	20.05	20.30	44,006	888,359	20.187	14.45	14.48	14.55	14.37	14.55	61,379	14.473	0.75%
2019-12-12	0	20.00	20.00	20.20	20.00	20.20	61,600	1,235,060	20.050	14.34	14.34	14.48	14.34	14.48	85,919	14.375	-0.25%
2019-12-11	0	20.05	20.00	20.05	20.00	20.20	110,802	2,221,179	20.046	14.37	14.34	14.37	14.34	14.48	154,546	14.372	-0.25%
2019-12-10	0	20.10	20.10	20.15	20.00	20.20	40,800	823,440	20.182	14.41	14.41	14.45	14.34	14.48	56,908	14.470	0.50%
2019-12-09	0	20.00	20.00	20.05	19.90	20.20	134,400	2,688,092	20.001	14.34	14.34	14.37	14.27	14.48	187,460	14.340	-0.25%
2019-12-06	0	20.05	20.05	20.20	20.00	20.20	33,526	675,974	20.163	14.37	14.37	14.48	14.34	14.48	46,762	14.456	0.25%
2019-12-05	0	20.00	20.00	20.10	19.94	20.20	83,912	1,683,724	20.065	14.34	14.34	14.41	14.30	14.48	117,040	14.386	0.10%
2019-12-04	0	19.98	19.98	20.05	19.98	20.10	99,216	1,984,002	19.997	14.32	14.32	14.37	14.32	14.41	138,386	14.337	-0.10%
2019-12-03	0	20.00	20.00	20.15	19.94	20.20	13,600	272,404	20.030	14.34	14.34	14.45	14.30	14.48	18,969	14.360	0.00%
2019-12-02	0	20.00	20.05	20.25	19.48	20.35	120,826	2,404,312	19.899	14.34	14.37	14.52	13.97	14.59	168,527	14.267	-1.72%
2019-11-29	0	20.35	20.15	20.35	20.15	20.45	28,000	568,040	20.287	14.59	14.45	14.59	14.45	14.66	39,054	14.545	-0.49%
2019-11-28	0	20.45	20.30	20.50	20.20	20.70	57,630	1,180,301	20.481	14.66	14.55	14.70	14.48	14.84	80,382	14.684	0.99%
2019-11-27	0	20.25	20.15	20.25	20.10	20.30	37,200	752,000	20.215	14.52	14.45	14.52	14.41	14.55	51,886	14.493	0.25%
2019-11-26	0	20.20	20.15	20.30	20.10	20.30	36,015	728,008	20.214	14.48	14.45	14.55	14.41	14.55	50,233	14.492	-0.49%
2019-11-25	0	20.30	20.25	20.30	20.20	20.55	57,143	1,161,157	20.320	14.55	14.52	14.55	14.48	14.73	79,703	14.569	1.50%
2019-11-22	0	20.00	20.00	20.30	20.00	20.25	34,000	682,180	20.064	14.34	14.34	14.55	14.34	14.52	47,423	14.385	-0.50%
2019-11-21	0	20.10	20.10	20.15	20.00	20.20	29,324	588,650	20.074	14.41	14.41	14.45	14.34	14.48	40,901	14.392	-0.99%
2019-11-20	0	20.30	20.15	20.30	20.00	20.40	22,000	443,880	20.176	14.55	14.45	14.55	14.34	14.63	30,685	14.465	0.50%
2019-11-19	0	20.20	20.20	20.25	19.90	20.35	32,000	645,124	20.160	14.48	14.48	14.52	14.27	14.59	44,633	14.454	0.75%
2019-11-18	0	20.05	19.94	20.10	19.90	20.40	56,800	1,139,208	20.056	14.37	14.30	14.41	14.27	14.63	79,224	14.380	0.75%
2019-11-15	0	19.90	19.90	20.00	19.90	19.94	85,200	1,696,344	19.910	14.27	14.27	14.34	14.27	14.30	118,836	14.275	-0.50%
2019-11-14	0	20.00	19.94	20.05	19.94	20.05	69,062	1,380,123	19.984	14.34	14.30	14.37	14.30	14.37	96,327	14.327	0.00%
2019-11-13	0	20.00	20.00	20.10	19.90	20.20	106,400	2,133,544	20.052	14.34	14.34	14.41	14.27	14.48	148,406	14.376	-1.72%
2019-11-12	0	20.35	20.35	20.45	20.20	20.40	57,503	1,166,403	20.284	14.59	14.59	14.66	14.48	14.63	80,205	14.543	0.25%
2019-11-11	0	20.30	20.25	20.30	20.30	20.70	62,800	1,281,800	20.411	14.55	14.52	14.55	14.55	14.84	87,593	14.634	-1.46%
2019-11-08	0	20.60	20.60	20.65	20.60	20.90	124,800	2,581,480	20.685	14.77	14.77	14.81	14.77	14.98	174,070	14.830	-0.96%
2019-11-07	0	20.80	20.70	20.80	20.65	20.80	23,614	490,730	20.781	14.91	14.84	14.91	14.81	14.91	32,937	14.899	0.48%
2019-11-06	0	20.70	20.65	20.70	20.60	20.80	108,800	2,254,180	20.719	14.84	14.81	14.84	14.77	14.91	151,753	14.854	0.00%
2019-11-05	0	20.70	20.70	20.80	20.70	20.85	39,569	821,221	20.754	14.84	14.84	14.91	14.84	14.95	55,191	14.880	-0.24%
2019-11-04	0	20.75	20.70	20.75	20.70	20.80	56,000	1,161,680	20.744	14.88	14.84	14.88	14.84	14.91	78,108	14.873	0.24%
2019-11-01	0	20.70	20.70	20.80	20.60	20.90	52,000	1,078,500	20.740	14.84	14.84	14.91	14.77	14.98	72,529	14.870	0.00%
2019-10-31	0	20.70	20.70	20.85	20.60	20.90	65,600	1,362,100	20.764	14.84	14.84	14.95	14.77	14.98	91,498	14.887	-0.24%
2019-10-30	0	20.75	20.75	20.80	20.75	20.90	19,200	399,400	20.802	14.88	14.88	14.91	14.88	14.98	26,780	14.914	-0.24%
2019-10-29	0	20.80	20.75	20.80	20.65	21.00	44,800	930,720	20.775	14.91	14.88	14.91	14.81	15.06	62,487	14.895	-0.48%
2019-10-28	0	20.90	20.80	20.90	20.80	20.95	33,600	701,520	20.879	14.98	14.91	14.98	14.91	15.02	46,865	14.969	0.48%
2019-10-25	0	20.80	20.80	20.90	20.65	20.90	82,800	1,720,800	20.783	14.91	14.91	14.98	14.81	14.98	115,489	14.900	0.73%
2019-10-24	0	20.65	20.60	20.80	20.55	20.80	39,725	820,730	20.660	14.81	14.77	14.91	14.73	14.91	55,408	14.812	0.24%
2019-10-23	0	20.60	20.60	20.70	20.60	20.90	160,725	3,335,630	20.754	14.77	14.77	14.84	14.77	14.98	224,178	14.879	0.24%
2019-10-22	0	20.55	20.50	20.65	20.40	20.70	38,823	797,524	20.543	14.73	14.70	14.81	14.63	14.84	54,150	14.728	0.49%
2019-10-21	0	20.45	20.35	20.40	20.35	20.75	46,091	945,166	20.507	14.66	14.59	14.63	14.59	14.88	64,287	14.702	-0.73%
2019-10-18	0	20.60	20.60	20.65	20.50	20.80	108,513	2,246,756	20.705	14.77	14.77	14.81	14.70	14.91	151,353	14.844	0.49%
2019-10-17	0	20.50	20.45	20.60	20.25	20.75	137,182	2,814,808	20.519	14.70	14.66	14.77	14.52	14.88	191,340	14.711	1.23%
2019-10-16	0	20.25	20.20	20.25	20.00	20.35	100,441	2,033,660	20.247	14.52	14.48	14.52	14.34	14.59	140,094	14.516	1.45%
2019-10-15	0	19.96	19.94	19.96	19.78	20.00	48,000	956,120	19.919	14.31	14.30	14.31	14.18	14.34	66,950	14.281	1.22%
2019-10-14	0	19.72	19.70	19.72	19.60	19.80	180,000	3,541,928	19.677	14.14	14.12	14.14	14.05	14.20	251,063	14.108	0.51%
2019-10-11	0	19.62	19.62	19.64	19.42	19.66	99,604	1,953,326	19.611	14.07	14.07	14.08	13.92	14.10	138,927	14.060	0.93%
2019-10-10	0	19.44	19.42	19.50	19.40	19.50	38,262	744,488	19.458	13.94	13.92	13.98	13.91	13.98	53,368	13.950	-0.82%
2019-10-09	0	19.60	19.54	19.60	19.50	19.62	43,504	852,144	19.588	14.05	14.01	14.05	13.98	14.07	60,679	14.043	0.93%
2019-10-08	0	19.42	19.42	19.50	19.36	19.54	100,000	1,944,416	19.444	13.92	13.92	13.98	13.88	14.01	139,479	13.941	-0.10%
2019-10-04	0	19.44	19.44	19.56	19.32	19.76	137,600	2,685,776	19.519	13.94	13.94	14.02	13.85	14.17	191,923	13.994	-0.82%
2019-10-03	0	19.60	19.60	19.68	19.56	19.72	61,394	1,205,483	19.635	14.05	14.05	14.11	14.02	14.14	85,632	14.078	-0.51%
2019-10-02	0	19.70	19.70	19.76	19.68	19.76	22,400	441,752	19.721	14.12	14.12	14.17	14.11	14.17	31,243	14.139	-0.10%
2019-09-30	0	19.72	19.72	19.78	19.66	19.80	42,400	835,688	19.710	14.14	14.14	14.18	14.10	14.20	59,139	14.131	0.51%
2019-09-27	0	19.62	19.60	19.68	19.58	19.70	39,647	777,619	19.614	14.07	14.05	14.11	14.04	14.12	55,299	14.062	-0.30%
2019-09-26	0	19.68	19.64	19.68	19.58	19.68	47,925	940,905	19.633	14.11	14.08	14.11	14.04	14.11	66,845	14.076	0.41%
2019-09-25	0	19.60	19.60	19.68	19.60	19.78	64,189	1,263,921	19.691	14.05	14.05	14.11	14.05	14.18	89,530	14.117	-1.01%
2019-09-24	0	19.80	19.74	19.80	19.62	19.80	47,200	931,240	19.730	14.20	14.15	14.20	14.07	14.20	65,834	14.145	0.61%
2019-09-23	0	19.68	19.64	19.72	19.64	19.74	94,400	1,858,176	19.684	14.11	14.08	14.14	14.08	14.15	131,668	14.113	-0.40%
2019-09-20	0	19.76	19.74	19.76	19.70	19.82	51,600	1,019,912	19.766	14.17	14.15	14.17	14.12	14.21	71,971	14.171	0.00%
2019-09-19	0	19.76	19.74	19.80	19.76	19.90	85,600	1,695,120	19.803	14.17	14.15	14.20	14.17	14.27	119,394	14.198	-0.30%
2019-09-18	0	19.82	19.82	19.84	19.82	19.94	56,000	1,112,264	19.862	14.21	14.21	14.22	14.21	14.30	78,108	14.240	0.00%
2019-09-17	0	19.82	19.80	19.90	19.82	20.00	128,800	2,566,960	19.930	14.21	14.20	14.27	14.21	14.34	179,649	14.289	-0.50%
2019-09-16	0	19.92	19.90	19.98	19.90	20.05	127,200	2,538,304	19.955	14.28	14.27	14.32	14.27	14.37	177,418	14.307	-0.40%
2019-09-13	0	20.00	20.00	20.05	19.96	20.05	102,000	2,041,108	20.011	14.34	14.34	14.37	14.31	14.37	142,269	14.347	0.20%
2019-09-12	0	19.96	19.96	20.00	19.96	20.10	108,400	2,169,184	20.011	14.31	14.31	14.34	14.31	14.41	151,195	14.347	-0.10%
2019-09-11	0	19.98	19.98	20.00	19.94	20.30	315,095	6,315,438	20.043	14.32	14.32	14.34	14.30	14.55	439,492	14.370	-0.10%
2019-09-10	0	20.00	20.00	20.05	19.98	20.10	71,880	1,440,006	20.033	14.34	14.34	14.37	14.32	14.41	100,258	14.363	0.20%
2019-09-09	0	19.96	19.96	20.10	19.94	20.30	154,400	3,092,216	20.027	14.31	14.31	14.41	14.30	14.55	215,356	14.359	-0.70%
2019-09-06	0	20.10	20.10	20.20	20.10	20.25	200,778	4,047,716	20.160	14.41	14.41	14.48	14.41	14.52	280,044	14.454	0.60%
2019-09-05	0	19.98	19.98	20.00	19.92	20.25	105,200	2,104,050	20.000	14.32	14.32	14.34	14.28	14.52	146,732	14.339	-0.60%
2019-09-04	0	20.10	20.05	20.10	19.70	20.40	143,747	2,885,341	20.072	14.41	14.37	14.41	14.12	14.63	200,497	14.391	2.03%
2019-09-03	0	19.70	19.70	19.80	19.70	19.88	63,600	1,255,608	19.742	14.12	14.12	14.20	14.12	14.25	88,709	14.154	-0.91%
2019-09-02	0	19.88	19.88	19.90	19.66	20.00	256,557	5,086,771	19.827	14.25	14.25	14.27	14.10	14.34	357,844	14.215	-0.50%
2019-08-30	0	19.98	19.92	20.00	19.92	20.25	125,860	2,519,557	20.019	14.32	14.28	14.34	14.28	14.52	175,549	14.352	0.15%
2019-08-29	0	20.25	20.25	20.35	20.20	20.60	149,341	3,027,800	20.274	14.30	14.30	14.37	14.27	14.55	211,432	14.320	-0.25%
2019-08-28	0	20.30	20.30	20.40	20.30	20.55	99,600	2,032,340	20.405	14.34	14.34	14.41	14.34	14.52	141,010	14.413	-0.49%
2019-08-27	0	20.40	20.35	20.45	20.35	20.65	122,668	2,509,073	20.454	14.41	14.37	14.44	14.37	14.59	173,669	14.447	0.74%
2019-08-26	0	20.25	20.25	20.30	20.00	20.50	214,000	4,315,400	20.165	14.30	14.30	14.34	14.13	14.48	302,974	14.243	-1.70%
2019-08-23	0	20.60	20.55	20.60	20.55	20.80	145,200	2,999,480	20.658	14.55	14.52	14.55	14.52	14.69	205,569	14.591	-0.72%
2019-08-22	0	20.75	20.70	20.75	20.70	21.00	121,600	2,526,740	20.779	14.66	14.62	14.66	14.62	14.83	172,157	14.677	-1.19%
2019-08-21	0	21.00	20.90	21.00	20.90	21.25	137,200	2,877,340	20.972	14.83	14.76	14.83	14.76	15.01	194,243	14.813	0.00%
2019-08-20	0	21.00	20.90	21.00	20.80	21.25	86,800	1,832,340	21.110	14.83	14.76	14.83	14.69	15.01	122,889	14.911	-1.18%
2019-08-19	0	21.25	21.15	21.25	21.00	21.25	157,713	3,329,890	21.114	15.01	14.94	15.01	14.83	15.01	223,285	14.913	2.41%
2019-08-16	0	20.75	20.75	20.80	20.40	20.85	222,000	4,592,000	20.685	14.66	14.66	14.69	14.41	14.73	314,300	14.610	1.47%
2019-08-15	0	20.45	20.40	20.45	20.00	20.45	198,800	4,027,900	20.261	14.44	14.41	14.44	14.13	14.44	281,454	14.311	1.24%
2019-08-14	0	20.20	20.20	20.30	20.20	20.75	145,568	2,971,556	20.414	14.27	14.27	14.34	14.27	14.66	206,090	14.419	0.00%
2019-08-13	0	20.20	20.20	20.30	20.05	20.70	153,713	3,128,251	20.351	14.27	14.27	14.34	14.16	14.62	217,622	14.375	-3.35%
2019-08-12	0	20.90	20.85	21.00	20.80	21.45	241,200	5,075,980	21.045	14.76	14.73	14.83	14.69	15.15	341,483	14.865	-2.56%
2019-08-09	0	21.45	21.45	21.55	21.45	21.70	83,815	1,811,386	21.612	15.15	15.15	15.22	15.15	15.33	118,662	15.265	-1.15%
2019-08-08	0	21.70	21.70	21.80	21.50	21.90	135,200	2,929,340	21.667	15.33	15.33	15.40	15.19	15.47	191,412	15.304	0.00%
2019-08-07	0	21.70	21.65	21.70	21.40	21.80	133,200	2,876,360	21.594	15.33	15.29	15.33	15.12	15.40	188,580	15.253	1.40%
2019-08-06	0	21.40	21.35	21.50	21.00	21.65	185,200	3,950,580	21.331	15.12	15.08	15.19	14.83	15.29	262,200	15.067	-1.38%
2019-08-05	0	21.70	21.70	21.75	21.60	22.20	238,015	5,195,245	21.827	15.33	15.33	15.36	15.26	15.68	336,974	15.417	-2.69%
2019-08-02	0	22.30	22.20	22.30	22.20	22.45	148,000	3,293,520	22.254	15.75	15.68	15.75	15.68	15.86	209,533	15.718	-0.67%
2019-08-01	0	22.45	22.40	22.45	22.30	22.65	136,000	3,051,600	22.438	15.86	15.82	15.86	15.75	16.00	192,544	15.849	-0.22%
2019-07-31	0	22.50	22.50	22.60	22.45	22.70	124,800	2,812,140	22.533	15.89	15.89	15.96	15.86	16.03	176,688	15.916	-0.44%
2019-07-30	0	22.60	22.60	22.70	22.50	22.75	126,073	2,853,017	22.630	15.96	15.96	16.03	15.89	16.07	178,490	15.984	-0.22%
2019-07-29	0	22.65	22.60	22.65	22.50	22.80	165,774	3,754,782	22.650	16.00	15.96	16.00	15.89	16.10	234,697	15.998	-1.09%
2019-07-26	0	22.90	22.80	22.90	22.80	22.95	72,803	1,666,487	22.890	16.17	16.10	16.17	16.10	16.21	103,072	16.168	0.22%
2019-07-25	0	22.85	22.85	23.00	22.85	23.00	50,883	1,165,404	22.904	16.14	16.14	16.25	16.14	16.25	72,038	16.178	-0.22%
2019-07-24	0	22.90	22.90	22.95	22.85	23.10	97,884	2,245,272	22.938	16.17	16.17	16.21	16.14	16.32	138,581	16.202	-0.22%
2019-07-23	0	22.95	22.95	23.00	22.95	23.15	80,800	1,857,140	22.984	16.21	16.21	16.25	16.21	16.35	114,394	16.235	-0.43%
2019-07-22	0	23.05	23.05	23.10	23.00	23.20	49,600	1,143,600	23.056	16.28	16.28	16.32	16.25	16.39	70,222	16.285	-0.22%
2019-07-19	0	23.10	23.10	23.20	23.00	23.30	50,400	1,168,360	23.182	16.32	16.32	16.39	16.25	16.46	71,355	16.374	0.22%
2019-07-18	0	23.05	23.05	23.10	23.05	23.25	132,000	3,049,390	23.101	16.28	16.28	16.32	16.28	16.42	186,881	16.317	-0.65%
2019-07-17	0	23.20	23.25	23.30	23.15	23.35	36,847	856,038	23.232	16.39	16.42	16.46	16.35	16.49	52,167	16.410	-0.22%
2019-07-16	0	23.25	23.25	23.30	23.25	23.35	34,000	792,260	23.302	16.42	16.42	16.46	16.42	16.49	48,136	16.459	0.00%
2019-07-15	0	23.25	23.25	23.35	23.25	23.50	84,400	1,971,540	23.359	16.42	16.42	16.49	16.42	16.60	119,491	16.500	-1.06%
2019-07-12	0	23.50	23.40	23.50	23.35	23.60	145,200	3,404,580	23.448	16.60	16.53	16.60	16.49	16.67	205,569	16.562	0.43%
2019-07-11	0	23.40	23.30	23.40	23.10	23.45	157,651	3,677,058	23.324	16.53	16.46	16.53	16.32	16.56	223,197	16.474	0.86%
2019-07-10	0	23.20	23.15	23.20	22.95	23.20	64,805	1,496,894	23.098	16.39	16.35	16.39	16.21	16.39	91,749	16.315	0.87%
2019-07-09	0	23.00	23.00	23.05	22.80	23.10	118,800	2,730,560	22.985	16.25	16.25	16.28	16.10	16.32	168,193	16.235	0.22%
2019-07-08	0	22.95	22.95	23.00	22.90	23.05	46,918	1,075,998	22.934	16.21	16.21	16.25	16.17	16.28	66,425	16.199	0.00%
2019-07-05	0	22.95	22.95	23.00	22.95	23.05	106,703	2,453,303	22.992	16.21	16.21	16.25	16.21	16.28	151,067	16.240	-0.22%
2019-07-04	0	23.00	22.95	23.00	22.90	23.00	137,200	3,150,340	22.962	16.25	16.21	16.25	16.17	16.25	194,243	16.219	0.44%
2019-07-03	0	22.90	22.90	22.95	22.90	23.05	107,600	2,467,800	22.935	16.17	16.17	16.21	16.17	16.28	152,336	16.200	0.00%
2019-07-02	0	22.90	22.90	22.95	22.80	23.00	75,201	1,723,722	22.922	16.17	16.17	16.21	16.10	16.25	106,467	16.190	-0.22%
2019-06-28	0	22.95	22.95	23.00	22.90	23.00	43,200	992,400	22.972	16.21	16.21	16.25	16.17	16.25	61,161	16.226	-0.22%
2019-06-27	0	23.00	23.00	23.05	22.80	23.05	26,869	616,300	22.937	16.25	16.25	16.28	16.10	16.28	38,040	16.201	0.44%
2019-06-26	0	22.90	22.80	22.90	22.75	22.90	38,400	875,780	22.807	16.17	16.10	16.17	16.07	16.17	54,365	16.109	0.66%
2019-06-25	0	22.75	22.70	22.75	22.70	22.85	80,000	1,822,800	22.785	16.07	16.03	16.07	16.03	16.14	113,261	16.094	0.00%
2019-06-24	0	22.75	22.75	22.80	22.75	22.90	66,196	1,509,449	22.803	16.07	16.07	16.10	16.07	16.17	93,718	16.106	0.22%
2019-06-21	0	22.70	22.30	22.95	22.15	23.10	368,808	8,385,261	22.736	16.03	15.75	16.21	15.65	16.32	522,146	16.059	-2.78%
2019-06-20	0	23.35	23.30	23.35	23.00	23.35	192,059	4,469,163	23.270	16.49	16.46	16.49	16.25	16.49	271,911	16.436	2.41%
2019-06-19	0	22.80	22.80	22.85	22.70	22.90	105,600	2,402,740	22.753	16.10	16.10	16.14	16.03	16.17	149,505	16.071	1.11%
2019-06-18	0	22.55	22.55	22.60	22.50	22.70	25,236	570,883	22.622	15.93	15.93	15.96	15.89	16.03	35,728	15.978	0.22%
2019-06-17	0	22.50	22.50	22.60	22.50	22.75	88,400	1,997,380	22.595	15.89	15.89	15.96	15.89	16.07	125,154	15.959	-0.44%
2019-06-14	0	22.60	22.60	22.65	22.45	22.65	18,400	414,860	22.547	15.96	15.96	16.00	15.86	16.00	26,050	15.925	0.44%
2019-06-13	0	22.50	22.50	22.65	22.40	22.65	54,545	1,227,328	22.501	15.89	15.89	16.00	15.82	16.00	77,223	15.893	-0.22%
2019-06-12	0	22.55	22.55	22.70	22.50	22.75	62,041	1,402,859	22.612	15.93	15.93	16.03	15.89	16.07	87,836	15.971	-1.10%
2019-06-11	0	22.80	22.80	22.90	22.60	22.85	151,241	3,442,642	22.763	16.10	16.10	16.17	15.96	16.14	214,122	16.078	0.88%
2019-06-10	0	22.60	22.60	22.70	22.50	22.75	49,200	1,115,340	22.670	15.96	15.96	16.03	15.89	16.07	69,656	16.012	0.44%
2019-06-06	0	22.50	22.50	22.55	22.45	22.55	84,046	1,892,543	22.518	15.89	15.89	15.93	15.86	15.93	118,990	15.905	0.22%
2019-06-05	0	22.45	22.45	22.50	22.40	22.60	40,800	917,880	22.497	15.86	15.86	15.89	15.82	15.96	57,763	15.890	0.00%
2019-06-04	0	22.45	22.45	22.55	22.45	22.65	60,800	1,371,020	22.550	15.86	15.86	15.93	15.86	16.00	86,079	15.928	-0.44%
2019-06-03	0	22.55	22.45	22.50	22.45	22.70	128,839	2,910,463	22.590	15.93	15.86	15.89	15.86	16.03	182,406	15.956	-0.88%
2019-05-31	0	22.75	22.70	22.75	22.60	22.80	41,212	935,185	22.692	16.07	16.03	16.07	15.96	16.10	58,347	16.028	0.22%
2019-05-30	0	22.70	22.65	22.70	22.60	22.80	63,316	1,436,558	22.689	16.03	16.00	16.03	15.96	16.10	89,641	16.026	0.00%
2019-05-29	0	22.70	22.60	22.70	22.60	22.75	17,200	390,020	22.676	16.03	15.96	16.03	15.96	16.07	24,351	16.016	0.44%
2019-05-28	0	22.60	22.60	22.65	22.60	22.90	71,205	1,612,412	22.645	15.96	15.96	16.00	15.96	16.17	100,810	15.995	-0.22%
2019-05-27	0	22.65	22.65	22.70	22.60	22.80	51,600	1,170,360	22.681	16.00	16.00	16.03	15.96	16.10	73,054	16.021	-0.22%
2019-05-24	0	22.70	22.65	22.85	22.70	22.80	50,800	1,154,540	22.727	16.03	16.00	16.14	16.03	16.10	71,921	16.053	0.44%
2019-05-23	0	22.60	22.60	22.75	22.60	22.80	79,600	1,811,200	22.754	15.96	15.96	16.07	15.96	16.10	112,695	16.072	-0.88%
2019-05-22	0	22.80	22.80	22.85	22.80	22.90	65,672	1,500,367	22.846	16.10	16.10	16.14	16.10	16.17	92,976	16.137	-0.22%
2019-05-21	0	22.85	22.85	22.95	22.80	23.00	44,000	1,007,540	22.899	16.14	16.14	16.21	16.10	16.25	62,294	16.174	-0.65%
2019-05-20	0	23.00	22.90	23.10	22.80	23.20	129,400	2,981,620	23.042	16.25	16.17	16.32	16.10	16.39	183,200	16.275	-0.22%
2019-05-17	0	23.95	23.95	24.00	23.85	24.10	145,600	3,490,480	23.973	16.28	16.28	16.31	16.21	16.38	214,184	16.297	-0.42%
2019-05-16	0	24.05	24.00	24.05	23.90	24.15	59,600	1,431,860	24.024	16.35	16.31	16.35	16.25	16.42	87,674	16.332	0.42%
2019-05-15	0	23.95	23.90	24.10	23.80	24.15	92,518	2,207,754	23.863	16.28	16.25	16.38	16.18	16.42	136,098	16.222	0.63%
2019-05-14	0	23.80	23.80	23.90	23.65	24.00	88,167	2,096,501	23.779	16.18	16.18	16.25	16.08	16.31	129,698	16.165	-0.21%
2019-05-10	0	23.85	23.85	23.90	23.60	24.10	104,816	2,499,797	23.849	16.21	16.21	16.25	16.04	16.38	154,189	16.213	0.42%
2019-05-09	0	23.75	23.75	23.80	23.75	23.95	137,200	3,267,780	23.818	16.14	16.14	16.18	16.14	16.28	201,828	16.191	-1.66%
2019-05-08	0	24.15	24.00	24.15	23.90	24.15	59,800	1,438,660	24.058	16.42	16.31	16.42	16.25	16.42	87,969	16.354	0.00%
2019-05-07	0	24.15	24.10	24.20	24.00	24.25	174,000	4,190,240	24.082	16.42	16.38	16.45	16.31	16.48	255,962	16.371	-0.21%
2019-05-06	0	24.20	24.15	24.20	23.75	24.20	148,400	3,559,020	23.983	16.45	16.42	16.45	16.14	16.45	218,303	16.303	0.21%
2019-05-03	0	24.15	24.15	24.20	23.95	24.20	88,800	2,143,640	24.140	16.42	16.42	16.45	16.28	16.45	130,629	16.410	1.05%
2019-05-02	0	23.90	23.90	23.95	23.90	24.00	36,237	868,116	23.957	16.25	16.25	16.28	16.25	16.31	53,306	16.285	-0.21%
2019-04-30	0	23.95	23.95	24.05	23.85	24.10	22,753	544,321	23.923	16.28	16.28	16.35	16.21	16.38	33,471	16.263	0.21%
2019-04-29	0	23.90	23.90	24.10	23.90	24.15	34,949	840,825	24.059	16.25	16.25	16.38	16.25	16.42	51,412	16.355	-0.42%
2019-04-26	0	24.00	24.00	24.15	23.90	24.15	29,215	700,537	23.979	16.31	16.31	16.42	16.25	16.42	42,977	16.300	0.00%
2019-04-25	0	24.00	23.95	24.00	23.80	24.15	60,400	1,447,820	23.971	16.31	16.28	16.31	16.18	16.42	88,851	16.295	0.63%
2019-04-24	0	23.85	23.85	23.95	23.60	24.25	124,400	2,972,840	23.897	16.21	16.21	16.28	16.04	16.48	182,998	16.245	-1.45%
2019-04-23	0	24.20	24.20	24.25	24.10	24.25	78,410	1,895,030	24.168	16.45	16.45	16.48	16.38	16.48	115,345	16.429	-0.21%
2019-04-18	0	24.25	24.20	24.30	24.05	24.30	36,000	872,220	24.228	16.48	16.45	16.52	16.35	16.52	52,958	16.470	0.21%
2019-04-17	0	24.20	24.20	24.25	23.95	24.30	105,600	2,553,500	24.181	16.45	16.45	16.48	16.28	16.52	155,342	16.438	0.41%
2019-04-16	0	24.10	24.05	24.25	24.00	24.30	57,600	1,388,680	24.109	16.38	16.35	16.48	16.31	16.52	84,732	16.389	-0.41%
2019-04-15	0	24.20	24.15	24.20	24.10	24.50	109,751	2,672,873	24.354	16.45	16.42	16.45	16.38	16.65	161,449	16.556	-1.22%
2019-04-12	0	24.50	24.50	24.55	24.00	24.55	354,800	8,600,400	24.240	16.65	16.65	16.69	16.31	16.69	521,927	16.478	2.08%
2019-04-11	0	24.00	24.00	24.10	23.85	24.10	256,800	6,156,420	23.974	16.31	16.31	16.38	16.21	16.38	377,765	16.297	1.05%
2019-04-10	0	23.75	23.70	23.80	23.75	23.85	35,833	853,757	23.826	16.14	16.11	16.18	16.14	16.21	52,712	16.197	-0.42%
2019-04-09	0	23.85	23.80	23.85	23.65	23.95	88,955	2,121,701	23.851	16.21	16.18	16.21	16.08	16.28	130,857	16.214	0.63%
2019-04-08	0	23.70	23.65	23.70	23.60	23.80	38,400	909,780	23.692	16.11	16.08	16.11	16.04	16.18	56,488	16.106	0.21%
2019-04-04	0	23.65	23.60	23.65	23.60	23.80	64,400	1,524,140	23.667	16.08	16.04	16.08	16.04	16.18	94,735	16.088	-0.63%
2019-04-03	0	23.80	23.70	23.80	23.60	23.80	66,800	1,582,240	23.686	16.18	16.11	16.18	16.04	16.18	98,266	16.102	0.63%
2019-04-02	0	23.65	23.55	23.65	23.55	23.70	93,200	2,203,040	23.638	16.08	16.01	16.08	16.01	16.11	137,101	16.069	-0.42%
2019-04-01	0	23.75	23.65	23.75	23.55	23.95	121,611	2,884,795	23.721	16.14	16.08	16.14	16.01	16.28	178,895	16.126	0.21%
2019-03-29	0	23.70	23.60	23.80	23.50	23.85	226,440	5,383,680	23.775	16.11	16.04	16.18	15.98	16.21	333,104	16.162	0.21%
2019-03-28	0	23.65	23.55	23.65	23.40	23.65	102,924	2,423,874	23.550	16.08	16.01	16.08	15.91	16.08	151,406	16.009	1.07%
2019-03-27	0	23.40	23.35	23.40	23.30	23.50	68,400	1,600,080	23.393	15.91	15.87	15.91	15.84	15.98	100,620	15.902	0.00%
2019-03-26	0	23.40	23.30	23.40	23.30	23.45	93,200	2,178,320	23.373	15.91	15.84	15.91	15.84	15.94	137,101	15.888	0.65%
2019-03-25	0	23.25	23.25	23.35	23.25	23.45	60,400	1,408,780	23.324	15.81	15.81	15.87	15.81	15.94	88,851	15.856	-0.21%
2019-03-22	0	23.30	23.25	23.30	23.00	23.55	205,111	4,776,393	23.287	15.84	15.81	15.84	15.64	16.01	301,728	15.830	0.43%
2019-03-21	0	23.20	23.15	23.40	23.10	23.55	98,807	2,302,723	23.305	15.77	15.74	15.91	15.70	16.01	145,350	15.843	-1.69%
2019-03-20	0	23.60	23.55	23.60	23.45	23.60	172,400	4,059,520	23.547	16.04	16.01	16.04	15.94	16.04	253,608	16.007	0.64%
2019-03-19	0	23.45	23.35	23.45	23.35	23.50	40,400	947,200	23.446	15.94	15.87	15.94	15.87	15.98	59,430	15.938	-0.21%
2019-03-18	0	23.50	23.40	23.50	23.05	23.50	87,600	2,049,020	23.391	15.98	15.91	15.98	15.67	15.98	128,864	15.901	0.43%
2019-03-15	0	23.40	23.40	23.45	23.05	23.40	53,600	1,252,020	23.359	15.91	15.91	15.94	15.67	15.91	78,848	15.879	-0.21%
2019-03-14	0	23.45	23.35	23.45	23.35	23.45	48,400	1,132,400	23.397	15.94	15.87	15.94	15.87	15.94	71,199	15.905	0.21%
2019-03-13	0	23.40	23.20	23.40	23.20	23.40	44,000	1,024,740	23.290	15.91	15.77	15.91	15.77	15.91	64,726	15.832	0.65%
2019-03-12	0	23.25	23.25	23.30	23.00	23.30	120,400	2,797,200	23.233	15.81	15.81	15.84	15.64	15.84	177,114	15.793	0.22%
2019-03-11	0	23.20	23.15	23.25	22.90	23.25	113,124	2,615,205	23.118	15.77	15.74	15.81	15.57	15.81	166,411	15.715	0.65%
2019-03-08	0	23.05	23.05	23.10	23.00	23.30	87,223	2,012,986	23.079	15.67	15.67	15.70	15.64	15.84	128,309	15.689	-0.65%
2019-03-07	0	23.20	23.20	23.35	23.20	23.55	92,400	2,147,700	23.244	15.77	15.77	15.87	15.77	16.01	135,925	15.801	-0.64%
2019-03-06	0	23.35	23.15	23.35	23.05	23.35	28,400	660,820	23.268	15.87	15.74	15.87	15.67	15.87	41,778	15.818	0.65%
2019-03-05	0	23.20	23.20	23.30	23.15	23.35	18,000	419,080	23.282	15.77	15.77	15.84	15.74	15.87	26,479	15.827	0.22%
2019-03-04	0	23.15	23.15	23.30	23.15	23.45	35,200	822,580	23.369	15.74	15.74	15.84	15.74	15.94	51,781	15.886	-1.28%
2019-03-01	0	23.45	23.30	23.45	23.05	23.65	122,062	2,858,232	23.416	15.94	15.84	15.94	15.67	16.08	179,559	15.918	1.08%
2019-02-28	0	23.20	23.20	23.30	23.00	23.30	66,800	1,552,800	23.246	15.77	15.77	15.84	15.64	15.84	98,266	15.802	0.00%
2019-02-27	0	23.20	23.00	23.20	23.00	23.30	28,800	666,320	23.136	15.77	15.64	15.77	15.64	15.84	42,366	15.728	-0.43%
2019-02-26	0	23.30	23.15	23.30	23.05	23.30	88,800	2,060,200	23.200	15.84	15.74	15.84	15.67	15.84	130,629	15.771	0.65%
2019-02-25	0	23.15	23.10	23.15	22.95	23.15	81,200	1,873,620	23.074	15.74	15.70	15.74	15.60	15.74	119,449	15.686	0.43%
2019-02-22	0	23.05	23.00	23.05	22.95	23.10	145,113	3,343,070	23.038	15.67	15.64	15.67	15.60	15.70	213,468	15.661	0.66%
2019-02-21	0	22.90	22.80	23.00	22.80	23.00	124,400	2,855,620	22.955	15.57	15.50	15.64	15.50	15.64	182,998	15.605	0.44%
2019-02-20	0	22.80	22.80	22.90	22.75	23.00	94,400	2,159,620	22.877	15.50	15.50	15.57	15.47	15.64	138,867	15.552	0.44%
2019-02-19	0	22.70	22.70	22.85	22.70	22.90	74,257	1,693,102	22.801	15.43	15.43	15.53	15.43	15.57	109,235	15.500	-0.87%
2019-02-18	0	22.90	22.90	22.95	22.70	23.00	51,600	1,182,080	22.909	15.57	15.57	15.60	15.43	15.64	75,906	15.573	1.10%
2019-02-15	0	22.65	22.65	22.75	22.60	22.85	34,000	770,660	22.666	15.40	15.40	15.47	15.36	15.53	50,016	15.408	-0.66%
2019-02-14	0	22.80	22.75	22.80	22.70	23.00	69,176	1,575,517	22.775	15.50	15.47	15.50	15.43	15.64	101,761	15.483	-0.65%
2019-02-13	0	22.95	22.95	23.00	22.85	23.00	78,800	1,805,160	22.908	15.60	15.60	15.64	15.53	15.64	115,918	15.573	-0.22%
2019-02-12	0	23.00	22.95	23.00	22.85	23.05	72,442	1,664,733	22.980	15.64	15.60	15.64	15.53	15.67	106,566	15.622	0.22%
2019-02-11	0	22.95	22.95	23.00	22.80	23.00	54,047	1,237,822	22.903	15.60	15.60	15.64	15.50	15.64	79,506	15.569	0.22%
2019-02-08	0	22.90	22.90	22.95	22.80	22.95	97,600	2,233,920	22.889	15.57	15.57	15.60	15.50	15.60	143,574	15.559	0.22%
2019-02-04	0	22.85	22.85	22.90	22.75	22.90	41,870	957,052	22.858	15.53	15.53	15.57	15.47	15.57	61,593	15.538	0.22%
2019-02-01	0	22.80	22.65	22.80	22.60	22.80	34,400	781,020	22.704	15.50	15.40	15.50	15.36	15.50	50,604	15.434	0.88%
2019-01-31	0	22.60	22.60	22.70	22.50	22.70	157,104	3,553,840	22.621	15.36	15.36	15.43	15.30	15.43	231,107	15.377	-1.09%
2019-01-30	0	22.85	22.70	22.90	22.70	22.90	28,842	657,687	22.803	15.53	15.43	15.57	15.43	15.57	42,428	15.501	0.22%
2019-01-29	0	22.80	22.75	22.85	22.70	23.00	57,200	1,305,860	22.830	15.50	15.47	15.53	15.43	15.64	84,144	15.519	0.00%
2019-01-28	0	22.80	22.80	22.85	22.70	22.95	82,329	1,879,355	22.827	15.50	15.50	15.53	15.43	15.60	121,110	15.518	-0.65%
2019-01-25	0	22.95	22.90	22.95	22.40	23.50	218,846	4,968,243	22.702	15.60	15.57	15.60	15.23	15.98	321,933	15.433	2.68%
2019-01-24	0	22.35	22.25	22.40	22.10	22.45	100,330	2,239,737	22.324	15.19	15.13	15.23	15.02	15.26	147,590	15.175	1.13%
2019-01-23	0	22.10	22.10	22.15	22.00	22.15	46,004	1,014,406	22.050	15.02	15.02	15.06	14.96	15.06	67,674	14.990	0.91%
2019-01-22	0	21.90	21.90	21.95	21.90	22.00	77,200	1,692,700	21.926	14.89	14.89	14.92	14.89	14.96	113,565	14.905	-0.23%
2019-01-21	0	21.95	21.90	21.95	21.75	21.95	55,400	1,212,140	21.880	14.92	14.89	14.92	14.79	14.92	81,496	14.874	0.92%
2019-01-18	0	21.75	21.70	21.75	21.65	21.80	75,418	1,639,436	21.738	14.79	14.75	14.79	14.72	14.82	110,943	14.777	0.46%
2019-01-17	0	21.65	21.65	21.70	21.65	21.75	47,200	1,023,860	21.692	14.72	14.72	14.75	14.72	14.79	69,433	14.746	0.00%
2019-01-16	0	21.65	21.60	21.65	21.60	21.70	29,200	631,460	21.625	14.72	14.68	14.72	14.68	14.75	42,955	14.701	0.23%
2019-01-15	0	21.60	21.55	21.65	21.50	21.65	52,800	1,139,360	21.579	14.68	14.65	14.72	14.62	14.72	77,671	14.669	0.47%
2019-01-14	0	21.50	21.50	21.60	21.50	21.65	40,800	880,420	21.579	14.62	14.62	14.68	14.62	14.72	60,019	14.669	-0.23%
2019-01-11	0	21.55	21.55	21.65	21.50	21.70	21,200	457,720	21.591	14.65	14.65	14.72	14.62	14.75	31,186	14.677	0.00%
2019-01-10	0	21.55	21.50	21.70	21.30	21.65	62,405	1,344,165	21.539	14.65	14.62	14.75	14.48	14.72	91,801	14.642	0.47%
2019-01-09	0	21.45	21.40	21.60	21.40	21.70	64,456	1,388,772	21.546	14.58	14.55	14.68	14.55	14.75	94,818	14.647	-0.46%
2019-01-08	0	21.55	21.55	21.65	21.50	21.65	51,200	1,104,240	21.567	14.65	14.65	14.72	14.62	14.72	75,318	14.661	-0.23%
2019-01-07	0	21.60	21.45	21.60	21.35	21.70	86,800	1,867,560	21.516	14.68	14.58	14.68	14.51	14.75	127,687	14.626	0.00%
2019-01-04	0	21.60	21.55	21.60	21.40	21.60	98,000	2,109,260	21.523	14.68	14.65	14.68	14.55	14.68	144,163	14.631	0.47%
2019-01-03	0	21.50	21.40	21.50	21.35	21.50	50,000	1,071,810	21.436	14.62	14.55	14.62	14.51	14.62	73,552	14.572	0.00%
2019-01-02	0	21.50	21.40	21.50	21.40	21.60	35,640	765,524	21.479	14.62	14.55	14.62	14.55	14.68	52,428	14.601	-0.46%
2018-12-31	0	21.60	21.60	21.70	21.30	21.70	33,200	714,580	21.523	14.68	14.68	14.75	14.48	14.75	48,839	14.631	0.23%
2018-12-28	0	21.55	21.55	21.60	21.50	21.70	74,327	1,605,237	21.597	14.65	14.65	14.68	14.62	14.75	109,338	14.681	0.00%
2018-12-27	0	21.55	21.55	21.65	21.55	21.75	42,805	925,125	21.613	14.65	14.65	14.72	14.65	14.79	62,968	14.692	-0.23%
2018-12-24	0	21.60	21.50	21.65	21.50	21.60	20,000	431,460	21.573	14.68	14.62	14.72	14.62	14.68	29,421	14.665	-0.46%
2018-12-21	0	21.70	21.70	21.75	21.25	21.75	162,800	3,501,340	21.507	14.75	14.75	14.79	14.45	14.79	239,486	14.620	1.40%
2018-12-20	0	21.40	21.35	21.40	21.15	21.40	111,200	2,372,180	21.333	14.55	14.51	14.55	14.38	14.55	163,580	14.502	1.18%
2018-12-19	0	21.15	21.05	21.15	20.95	21.20	136,000	2,858,120	21.016	14.38	14.31	14.38	14.24	14.41	200,062	14.286	0.95%
2018-12-18	0	20.95	20.95	21.00	20.95	21.25	215,600	4,541,280	21.063	14.24	14.24	14.28	14.24	14.45	317,158	14.319	-1.41%
2018-12-17	0	21.25	21.10	21.25	21.00	21.25	50,538	1,066,770	21.108	14.45	14.34	14.45	14.28	14.45	74,344	14.349	-0.23%
2018-12-14	0	21.30	21.20	21.30	21.20	21.30	12,600	268,036	21.273	14.48	14.41	14.48	14.41	14.48	18,535	14.461	0.47%
2018-12-13	0	21.20	21.15	21.35	21.20	21.35	23,600	502,500	21.292	14.41	14.38	14.51	14.41	14.51	34,717	14.474	-0.47%
2018-12-12	0	21.30	21.20	21.35	21.10	21.30	26,400	560,260	21.222	14.48	14.41	14.51	14.34	14.48	38,836	14.426	0.71%
2018-12-11	0	21.15	21.10	21.20	20.95	21.40	79,600	1,680,900	21.117	14.38	14.34	14.41	14.24	14.55	117,095	14.355	-0.70%
2018-12-10	0	21.30	21.30	21.35	21.05	21.45	51,611	1,099,532	21.304	14.48	14.48	14.51	14.31	14.58	75,922	14.482	-0.23%
2018-12-07	0	21.35	21.30	21.40	21.20	21.55	123,600	2,644,740	21.398	14.51	14.48	14.55	14.41	14.65	181,821	14.546	1.18%
2018-12-06	0	21.10	21.05	21.15	21.05	21.30	84,128	1,780,075	21.159	14.34	14.31	14.38	14.31	14.48	123,756	14.384	-1.17%
2018-12-05	0	21.35	21.30	21.35	21.10	21.45	43,200	921,000	21.319	14.51	14.48	14.51	14.34	14.58	63,549	14.493	0.23%
2018-12-04	0	21.30	21.30	21.35	21.15	21.50	151,428	3,220,741	21.269	14.48	14.48	14.51	14.38	14.62	222,758	14.459	0.95%
2018-12-03	0	21.10	21.10	21.15	21.10	21.30	37,200	787,740	21.176	14.34	14.34	14.38	14.34	14.48	54,723	14.395	-0.24%
2018-11-30	0	21.15	21.05	21.15	21.00	21.20	20,000	422,000	21.100	14.38	14.31	14.38	14.28	14.41	29,421	14.344	0.24%
2018-11-29	0	21.10	21.10	21.15	20.95	21.20	86,400	1,821,920	21.087	14.34	14.34	14.38	14.24	14.41	127,098	14.335	-0.47%
2018-11-28	0	21.20	21.20	21.30	21.10	21.30	24,519	520,507	21.229	14.41	14.41	14.48	14.34	14.48	36,069	14.431	0.00%
2018-11-27	0	21.20	21.20	21.25	21.15	21.30	87,600	1,859,320	21.225	14.41	14.41	14.45	14.38	14.48	128,864	14.429	0.24%
2018-11-26	0	21.15	21.10	21.15	21.00	21.30	107,662	2,276,892	21.149	14.38	14.34	14.38	14.28	14.48	158,376	14.377	1.44%
2018-11-23	0	20.85	20.85	20.90	20.60	21.00	90,000	1,878,300	20.870	14.17	14.17	14.21	14.00	14.28	132,394	14.187	1.21%
2018-11-22	0	20.60	20.60	20.85	20.45	20.80	76,038	1,566,675	20.604	14.00	14.00	14.17	13.90	14.14	111,855	14.006	0.73%
2018-11-21	0	20.45	20.45	20.60	20.40	20.65	36,000	738,580	20.516	13.90	13.90	14.00	13.87	14.04	52,958	13.947	0.25%
2018-11-20	0	20.40	20.40	20.50	20.30	20.50	46,400	948,480	20.441	13.87	13.87	13.94	13.80	13.94	68,257	13.896	-0.49%
2018-11-19	0	20.50	20.50	20.60	20.40	20.60	28,000	574,680	20.524	13.94	13.94	14.00	13.87	14.00	41,189	13.952	-0.24%
2018-11-16	0	20.55	20.50	20.70	20.40	20.70	52,800	1,086,020	20.569	13.97	13.94	14.07	13.87	14.07	77,671	13.982	-0.48%
2018-11-15	0	20.65	20.55	20.65	20.40	20.70	38,966	800,309	20.539	14.04	13.97	14.04	13.87	14.07	57,321	13.962	1.23%
2018-11-14	0	20.40	20.40	20.45	19.90	20.55	170,628	3,464,661	20.305	13.87	13.87	13.90	13.53	13.97	251,002	13.803	2.41%
2018-11-13	0	19.92	19.90	20.00	19.82	20.10	20,800	414,536	19.930	13.54	13.53	13.60	13.47	13.66	30,598	13.548	-0.40%
2018-11-12	0	20.00	19.92	20.15	19.78	20.00	33,600	668,568	19.898	13.60	13.54	13.70	13.45	13.60	49,427	13.526	0.30%
2018-11-09	0	19.94	19.94	19.96	19.80	20.10	58,045	1,158,647	19.961	13.55	13.55	13.57	13.46	13.66	85,387	13.569	-0.80%
2018-11-08	0	20.10	20.10	20.15	20.00	20.20	47,260	951,620	20.136	13.66	13.66	13.70	13.60	13.73	69,522	13.688	0.25%
2018-11-07	0	20.05	20.05	20.30	20.00	20.20	56,707	1,137,678	20.062	13.63	13.63	13.80	13.60	13.73	83,419	13.638	0.25%
2018-11-06	0	20.00	19.98	20.05	19.84	20.20	36,000	719,592	19.989	13.60	13.58	13.63	13.49	13.73	52,958	13.588	0.50%
2018-11-05	0	19.90	19.82	19.90	19.80	19.96	4,000	79,360	19.840	13.53	13.47	13.53	13.46	13.57	5,884	13.487	0.20%
2018-11-02	0	19.86	19.86	19.90	19.82	19.90	55,200	1,097,240	19.878	13.50	13.50	13.53	13.47	13.53	81,202	13.513	1.02%
2018-11-01	0	19.66	19.64	19.76	19.42	19.74	78,341	1,531,378	19.548	13.36	13.35	13.43	13.20	13.42	115,243	13.288	0.82%
2018-10-31	0	19.50	19.48	19.50	19.44	19.50	33,597	654,718	19.487	13.26	13.24	13.26	13.22	13.26	49,423	13.247	0.10%
2018-10-30	0	19.48	19.42	19.48	19.38	19.48	66,000	1,283,024	19.440	13.24	13.20	13.24	13.17	13.24	97,089	13.215	0.00%
2018-10-29	0	19.48	19.46	19.50	19.42	19.52	97,245	1,896,373	19.501	13.24	13.23	13.26	13.20	13.27	143,052	13.257	-0.31%
2018-10-26	0	19.54	19.54	19.64	19.50	19.68	54,840	1,075,112	19.605	13.28	13.28	13.35	13.26	13.38	80,672	13.327	-0.31%
2018-10-25	0	19.60	19.60	19.64	19.60	19.86	108,665	2,135,473	19.652	13.32	13.32	13.35	13.32	13.50	159,851	13.359	-1.41%
2018-10-24	0	19.88	19.88	19.90	19.88	20.00	61,647	1,227,786	19.916	13.51	13.51	13.53	13.51	13.60	90,686	13.539	-0.40%
2018-10-23	0	19.96	19.96	20.10	19.94	20.10	54,000	1,080,056	20.001	13.57	13.57	13.66	13.55	13.66	79,436	13.596	-0.45%
2018-10-22	0	20.05	20.05	20.10	19.90	20.10	52,400	1,048,260	20.005	13.63	13.63	13.66	13.53	13.66	77,083	13.599	0.75%
2018-10-19	0	19.90	19.90	19.92	19.88	19.94	60,485	1,204,063	19.907	13.53	13.53	13.54	13.51	13.55	88,976	13.532	-0.10%
2018-10-18	0	19.92	19.92	19.94	19.92	20.05	50,389	1,006,137	19.967	13.54	13.54	13.55	13.54	13.63	74,125	13.574	-0.30%
2018-10-16	0	19.98	19.96	20.00	19.96	20.15	73,372	1,466,871	19.992	13.58	13.57	13.60	13.57	13.70	107,934	13.590	0.20%
2018-10-15	0	19.94	19.94	19.96	19.90	20.10	77,600	1,551,076	19.988	13.55	13.55	13.57	13.53	13.66	114,153	13.588	-0.30%
2018-10-12	0	20.00	20.00	20.20	20.00	20.35	103,137	2,072,150	20.091	13.60	13.60	13.73	13.60	13.83	151,719	13.658	0.00%
2018-10-11	0	20.00	20.00	20.05	20.00	20.25	200,791	4,025,937	20.050	13.60	13.60	13.63	13.60	13.77	295,373	13.630	-1.23%
2018-10-10	0	20.25	20.25	20.40	20.20	20.45	132,000	2,689,540	20.375	13.77	13.77	13.87	13.73	13.90	194,178	13.851	-0.25%
2018-10-09	0	20.30	20.30	20.40	20.00	20.50	72,800	1,467,520	20.158	13.80	13.80	13.87	13.60	13.94	107,092	13.703	0.25%
2018-10-08	0	20.25	20.15	20.40	20.10	20.45	109,647	2,218,795	20.236	13.77	13.70	13.87	13.66	13.90	161,296	13.756	-0.74%
2018-10-05	0	20.40	20.40	20.50	20.40	20.45	131,647	2,687,079	20.411	13.87	13.87	13.94	13.87	13.90	193,659	13.875	0.00%
2018-10-04	0	20.40	20.40	20.45	20.40	20.50	69,600	1,421,280	20.421	13.87	13.87	13.90	13.87	13.94	102,385	13.882	0.00%
2018-10-03	0	20.40	20.40	20.55	20.30	20.50	35,200	718,800	20.420	13.87	13.87	13.97	13.80	13.94	51,781	13.882	-0.24%
2018-10-02	0	20.45	20.40	20.50	20.40	20.50	32,000	654,240	20.445	13.90	13.87	13.94	13.87	13.94	47,073	13.898	-0.24%
2018-09-28	0	20.50	20.45	20.50	20.35	20.60	37,600	770,520	20.493	13.94	13.90	13.94	13.83	14.00	55,311	13.931	0.74%
2018-09-27	0	20.35	20.35	20.40	20.30	20.50	45,943	938,381	20.425	13.83	13.83	13.87	13.80	13.94	67,584	13.885	-0.25%
2018-09-26	0	20.40	20.40	20.50	20.35	20.70	140,498	2,882,623	20.517	13.87	13.87	13.94	13.83	14.07	206,679	13.947	-0.97%
2018-09-24	0	20.60	20.60	20.65	20.50	20.90	40,000	827,420	20.686	14.00	14.00	14.04	13.94	14.21	58,842	14.062	0.49%
2018-09-21	0	20.50	20.45	20.50	20.45	20.50	57,465	1,177,259	20.487	13.94	13.90	13.94	13.90	13.94	84,534	13.927	0.24%
2018-09-20	0	20.45	20.45	20.55	20.45	20.70	34,000	698,240	20.536	13.90	13.90	13.97	13.90	14.07	50,016	13.960	-0.73%
2018-09-19	0	20.60	20.60	20.70	20.50	20.90	65,200	1,346,820	20.657	14.00	14.00	14.07	13.94	14.21	95,912	14.042	0.49%
2018-09-18	0	20.50	20.50	20.55	20.50	20.65	40,400	830,780	20.564	13.94	13.94	13.97	13.94	14.04	59,430	13.979	0.24%
2018-09-17	0	20.45	20.45	20.55	20.35	20.60	48,400	991,320	20.482	13.90	13.90	13.97	13.83	14.00	71,199	13.923	-0.24%
2018-09-14	0	20.50	20.45	20.60	20.40	20.60	48,000	982,100	20.460	13.94	13.90	14.00	13.87	14.00	70,610	13.909	0.24%
2018-09-13	0	20.45	20.40	20.50	20.10	20.45	122,400	2,476,660	20.234	13.90	13.87	13.94	13.66	13.90	180,056	13.755	1.74%
2018-09-12	0	20.10	20.05	20.10	20.05	20.40	205,200	4,140,204	20.176	13.66	13.63	13.66	13.63	13.87	301,859	13.716	-1.47%
2018-09-11	0	20.40	20.35	20.45	20.35	20.50	107,637	2,198,067	20.421	13.87	13.83	13.90	13.83	13.94	158,339	13.882	0.00%
2018-09-10	0	20.40	20.35	20.45	20.20	20.50	167,600	3,410,480	20.349	13.87	13.83	13.90	13.73	13.94	246,547	13.833	-0.24%
2018-09-07	0	20.45	20.30	20.45	20.20	20.75	255,746	5,230,026	20.450	13.90	13.80	13.90	13.73	14.11	376,214	13.902	-1.45%
2018-09-06	0	20.75	20.70	20.75	20.70	21.00	154,371	3,208,999	20.788	14.11	14.07	14.11	14.07	14.28	227,087	14.131	-1.19%
2018-09-05	0	21.00	20.95	21.00	20.90	21.20	189,174	3,981,538	21.047	14.28	14.24	14.28	14.21	14.41	278,284	14.307	-0.94%
2018-09-04	0	21.20	21.15	21.25	21.15	21.30	196,400	4,170,620	21.235	14.41	14.38	14.45	14.38	14.48	288,913	14.436	-0.70%
2018-09-03	0	21.35	21.35	21.40	21.30	21.60	113,200	2,423,240	21.407	14.51	14.51	14.55	14.48	14.68	166,522	14.552	-0.23%
2018-08-31	0	21.40	21.40	21.45	21.40	21.75	83,200	1,790,340	21.519	14.55	14.55	14.58	14.55	14.79	122,391	14.628	-0.47%
2018-08-30	0	21.80	21.75	21.85	21.75	22.00	136,800	2,984,280	21.815	14.62	14.58	14.65	14.58	14.75	204,047	14.625	-0.23%
2018-08-29	0	21.85	21.80	21.85	21.70	21.90	171,200	3,738,180	21.835	14.65	14.62	14.65	14.55	14.68	255,357	14.639	0.00%
2018-08-28	0	21.85	21.85	21.90	21.85	22.00	26,400	578,340	21.907	14.65	14.65	14.68	14.65	14.75	39,378	14.687	-0.23%
2018-08-27	0	21.90	21.90	22.05	21.85	22.10	71,200	1,567,460	22.015	14.68	14.68	14.78	14.65	14.82	106,200	14.760	-0.23%
2018-08-24	0	21.95	21.95	22.15	21.80	22.10	48,800	1,070,780	21.942	14.72	14.72	14.85	14.62	14.82	72,789	14.711	0.69%
2018-08-23	0	21.80	21.80	21.85	21.75	21.95	46,000	1,005,340	21.855	14.62	14.62	14.65	14.58	14.72	68,612	14.652	0.23%
2018-08-22	0	21.75	21.70	21.75	21.70	21.95	82,784	1,807,714	21.837	14.58	14.55	14.58	14.55	14.72	123,478	14.640	-0.68%
2018-08-21	0	21.90	21.80	21.90	21.65	21.90	29,200	636,780	21.808	14.68	14.62	14.68	14.51	14.68	43,554	14.621	0.69%
2018-08-20	0	21.75	21.75	21.80	21.50	21.90	156,668	3,394,773	21.669	14.58	14.58	14.62	14.41	14.68	233,682	14.527	-0.46%
2018-08-17	0	21.85	21.75	21.90	21.65	22.25	540,626	11,784,863	21.799	14.65	14.58	14.68	14.51	14.92	806,383	14.614	-2.46%
2018-08-16	0	22.40	22.35	22.50	22.30	22.50	76,400	1,710,040	22.383	15.02	14.98	15.08	14.95	15.08	113,956	15.006	0.22%
2018-08-15	0	22.35	22.30	22.45	22.25	22.50	120,557	2,695,990	22.363	14.98	14.95	15.05	14.92	15.08	179,819	14.993	-0.67%
2018-08-14	0	22.50	22.45	22.55	22.45	22.70	71,412	1,610,187	22.548	15.08	15.05	15.12	15.05	15.22	106,516	15.117	0.00%
2018-08-13	0	22.50	22.45	22.70	22.45	22.65	50,400	1,135,540	22.531	15.08	15.05	15.22	15.05	15.19	75,175	15.105	-0.66%
2018-08-10	0	22.65	22.60	22.65	22.60	22.75	41,599	942,157	22.649	15.19	15.15	15.19	15.15	15.25	62,048	15.184	0.00%
2018-08-09	0	22.65	22.60	22.65	22.60	22.80	41,283	935,241	22.654	15.19	15.15	15.19	15.15	15.29	61,577	15.188	-0.66%
2018-08-08	0	22.80	22.75	22.80	22.55	22.80	68,047	1,543,927	22.689	15.29	15.25	15.29	15.12	15.29	101,497	15.212	0.44%
2018-08-07	0	22.70	22.55	22.70	22.45	22.70	48,400	1,090,000	22.521	15.22	15.12	15.22	15.05	15.22	72,192	15.099	0.89%
2018-08-06	0	22.50	22.50	22.60	22.40	22.65	144,278	3,246,905	22.505	15.08	15.08	15.15	15.02	15.19	215,201	15.088	0.00%
2018-08-03	0	22.50	22.50	22.70	22.45	22.70	32,188	725,891	22.552	15.08	15.08	15.22	15.05	15.22	48,011	15.119	-0.88%
2018-08-02	0	22.70	22.60	22.70	22.50	22.80	70,817	1,599,720	22.589	15.22	15.15	15.22	15.08	15.29	105,629	15.145	-0.44%
2018-08-01	0	22.80	22.75	22.85	22.70	22.85	47,938	1,091,261	22.764	15.29	15.25	15.32	15.22	15.32	71,503	15.262	0.44%
2018-07-31	0	22.70	22.65	22.70	22.50	22.80	18,800	426,720	22.698	15.22	15.19	15.22	15.08	15.29	28,042	15.217	0.44%
2018-07-30	0	22.60	22.60	22.65	22.45	22.65	34,000	767,720	22.580	15.15	15.15	15.19	15.05	15.19	50,713	15.138	0.67%
2018-07-27	0	22.45	22.45	22.50	22.35	22.55	34,400	772,680	22.462	15.05	15.05	15.08	14.98	15.12	51,310	15.059	-0.22%
2018-07-26	0	22.50	22.45	22.50	22.30	22.50	33,200	744,760	22.433	15.08	15.05	15.08	14.95	15.08	49,520	15.040	0.00%
2018-07-25	0	22.50	22.45	22.50	22.45	22.50	91,214	2,052,051	22.497	15.08	15.05	15.08	15.05	15.08	136,052	15.083	0.00%
2018-07-24	0	22.50	22.50	22.55	22.30	22.60	91,872	2,063,699	22.463	15.08	15.08	15.12	14.95	15.15	137,034	15.060	0.90%
2018-07-23	0	22.30	22.30	22.40	22.25	22.50	66,400	1,482,740	22.330	14.95	14.95	15.02	14.92	15.08	99,040	14.971	-0.45%
2018-07-20	0	22.40	22.30	22.40	22.25	22.45	56,400	1,260,140	22.343	15.02	14.95	15.02	14.92	15.05	84,125	14.979	-0.22%
2018-07-19	0	22.45	22.45	22.50	22.40	22.55	32,800	735,480	22.423	15.05	15.05	15.08	15.02	15.12	48,924	15.033	0.22%
2018-07-18	0	22.40	22.40	22.45	22.35	22.50	47,182	1,056,481	22.392	15.02	15.02	15.05	14.98	15.08	70,375	15.012	0.00%
2018-07-17	0	22.40	22.30	22.40	22.10	22.40	160,800	3,580,680	22.268	15.02	14.95	15.02	14.82	15.02	239,845	14.929	-0.22%
2018-07-16	0	22.45	22.45	22.50	22.35	22.50	33,600	754,640	22.460	15.05	15.05	15.08	14.98	15.08	50,117	15.058	-0.22%
2018-07-13	0	22.50	22.45	22.50	22.35	22.50	38,800	870,640	22.439	15.08	15.05	15.08	14.98	15.08	57,873	15.044	0.67%
2018-07-12	0	22.35	22.35	22.40	22.30	22.70	54,400	1,220,740	22.440	14.98	14.98	15.02	14.95	15.22	81,142	15.045	-0.45%
2018-07-11	0	22.45	22.45	22.50	22.40	22.50	32,800	736,560	22.456	15.05	15.05	15.08	15.02	15.08	48,924	15.055	0.00%
2018-07-10	0	22.45	22.45	22.60	22.40	22.65	59,200	1,328,560	22.442	15.05	15.05	15.15	15.02	15.19	88,301	15.046	-0.22%
2018-07-09	0	22.50	22.50	22.70	22.40	22.75	120,800	2,714,520	22.471	15.08	15.08	15.22	15.02	15.25	180,182	15.065	-1.10%
2018-07-06	0	22.75	22.55	22.80	22.30	22.75	110,400	2,480,960	22.472	15.25	15.12	15.29	14.95	15.25	164,670	15.066	-0.22%
2018-07-05	0	22.80	22.65	22.80	22.55	22.80	82,877	1,881,670	22.704	15.29	15.19	15.29	15.12	15.29	123,617	15.222	1.11%
2018-07-04	0	22.55	22.55	22.60	22.40	22.90	145,200	3,290,140	22.659	15.12	15.12	15.15	15.02	15.35	216,576	15.192	0.89%
2018-07-03	0	22.35	22.30	22.40	22.05	22.50	149,302	3,322,841	22.256	14.98	14.95	15.02	14.78	15.08	222,695	14.921	-0.67%
2018-06-29	0	22.50	22.50	22.60	22.50	22.60	55,200	1,244,660	22.548	15.08	15.08	15.15	15.08	15.15	82,335	15.117	-0.44%
2018-06-28	0	22.60	22.55	22.70	22.50	22.70	45,200	1,020,760	22.583	15.15	15.12	15.22	15.08	15.22	67,419	15.141	-0.66%
2018-06-27	0	22.75	22.55	22.85	22.50	23.00	106,400	2,405,400	22.607	15.25	15.12	15.32	15.08	15.42	158,703	15.157	0.22%
2018-06-26	0	22.70	22.70	22.90	22.55	22.80	94,636	2,144,897	22.665	15.22	15.22	15.35	15.12	15.29	141,156	15.195	0.44%
2018-06-25	0	22.60	22.60	22.65	22.60	22.75	70,000	1,585,200	22.646	15.15	15.15	15.19	15.15	15.25	104,410	15.182	-1.09%
2018-06-22	0	22.85	22.85	22.95	22.70	22.95	100,070	2,283,482	22.819	15.32	15.32	15.39	15.22	15.39	149,262	15.299	0.00%
2018-06-21	0	22.85	22.75	22.85	22.70	23.00	65,200	1,492,300	22.888	15.32	15.25	15.32	15.22	15.42	97,251	15.345	0.00%
2018-06-20	0	22.85	22.85	22.95	22.80	23.00	54,800	1,253,380	22.872	15.32	15.32	15.39	15.29	15.42	81,738	15.334	0.22%
2018-06-19	0	22.80	22.80	22.90	22.75	23.00	249,805	5,705,802	22.841	15.29	15.29	15.35	15.25	15.42	372,602	15.313	-0.87%
2018-06-15	0	23.00	23.00	23.10	23.00	23.15	84,800	1,953,960	23.042	15.42	15.42	15.49	15.42	15.52	126,485	15.448	0.00%
2018-06-14	0	23.00	23.00	23.05	23.00	23.15	186,000	4,289,100	23.060	15.42	15.42	15.45	15.42	15.52	277,432	15.460	-0.86%
2018-06-13	0	23.20	23.10	23.25	23.10	23.30	65,600	1,519,040	23.156	15.55	15.49	15.59	15.49	15.62	97,847	15.525	0.22%
2018-06-12	0	23.15	23.15	23.30	23.15	23.20	17,200	398,520	23.170	15.52	15.52	15.62	15.52	15.55	25,655	15.534	0.00%
2018-06-11	0	23.15	23.15	23.25	23.10	23.30	92,400	2,145,260	23.217	15.52	15.52	15.59	15.49	15.62	137,821	15.566	-0.64%
2018-06-08	0	23.30	23.20	23.30	23.15	23.35	97,200	2,259,600	23.247	15.62	15.55	15.62	15.52	15.65	144,981	15.586	-0.21%
2018-06-07	0	23.35	23.20	23.35	23.00	23.50	116,790	2,705,909	23.169	15.65	15.55	15.65	15.42	15.76	174,201	15.533	1.52%
2018-06-06	0	23.00	22.95	23.00	22.90	23.10	57,200	1,314,100	22.974	15.42	15.39	15.42	15.35	15.49	85,318	15.402	-0.22%
2018-06-05	0	23.05	23.05	23.10	23.05	23.30	23,862	550,736	23.080	15.45	15.45	15.49	15.45	15.62	35,592	15.474	-0.86%
2018-06-04	0	23.25	23.20	23.25	23.00	23.30	65,812	1,526,273	23.191	15.59	15.55	15.59	15.42	15.62	98,163	15.548	0.22%
2018-06-01	0	23.20	23.30	23.35	22.90	23.30	55,200	1,276,660	23.128	15.55	15.62	15.65	15.35	15.62	82,335	15.506	1.31%
2018-05-31	0	22.90	22.85	22.90	22.70	22.90	26,000	594,400	22.862	15.35	15.32	15.35	15.22	15.35	38,781	15.327	0.44%
2018-05-30	0	22.80	22.80	22.85	22.70	23.25	80,796	1,845,929	22.847	15.29	15.29	15.32	15.22	15.59	120,513	15.317	0.22%
2018-05-29	0	22.75	22.75	22.95	22.70	22.90	110,802	2,530,825	22.841	15.25	15.25	15.39	15.22	15.35	165,269	15.313	-0.22%
2018-05-28	0	22.80	22.80	22.85	22.80	23.00	67,200	1,538,900	22.900	15.29	15.29	15.32	15.29	15.42	100,234	15.353	-0.87%
2018-05-25	0	23.00	22.90	23.00	22.90	23.05	54,000	1,240,340	22.969	15.42	15.35	15.42	15.35	15.45	80,545	15.399	-0.22%
2018-05-24	0	23.05	22.95	23.05	22.90	23.10	65,200	1,500,220	23.010	15.45	15.39	15.45	15.35	15.49	97,251	15.426	0.66%
2018-05-23	0	22.90	22.90	23.00	22.75	23.05	104,800	2,404,180	22.941	15.35	15.35	15.42	15.25	15.45	156,317	15.380	-0.43%
2018-05-21	0	23.00	23.00	23.20	22.45	23.50	202,000	4,655,100	23.045	15.42	15.42	15.55	15.05	15.76	301,298	15.450	-0.86%
2018-05-18	0	24.10	24.05	24.10	24.00	24.15	114,400	2,754,200	24.075	15.55	15.52	15.55	15.49	15.59	177,255	15.538	0.63%
2018-05-17	0	23.95	23.95	24.05	23.95	24.15	129,650	3,113,895	24.018	15.46	15.46	15.52	15.46	15.59	200,884	15.501	-0.62%
2018-05-16	0	24.10	24.05	24.10	23.95	24.25	81,200	1,953,320	24.056	15.55	15.52	15.55	15.46	15.65	125,814	15.525	0.00%
2018-05-15	0	24.10	24.10	24.15	23.80	24.15	116,800	2,807,920	24.040	15.55	15.55	15.59	15.36	15.59	180,974	15.516	0.42%
2018-05-14	0	24.00	24.00	24.05	23.80	24.10	84,442	2,028,175	24.019	15.49	15.49	15.52	15.36	15.55	130,837	15.501	0.42%
2018-05-11	0	23.90	23.80	23.90	23.60	24.00	84,465	2,010,680	23.805	15.42	15.36	15.42	15.23	15.49	130,873	15.364	1.27%
2018-05-10	0	23.60	23.60	23.65	23.50	23.70	113,200	2,670,360	23.590	15.23	15.23	15.26	15.17	15.30	175,396	15.225	-0.21%
2018-05-09	0	23.65	23.65	23.70	23.50	23.70	34,419	811,963	23.591	15.26	15.26	15.30	15.17	15.30	53,330	15.225	0.64%
2018-05-08	0	23.50	23.50	23.55	23.45	23.55	50,419	1,185,282	23.509	15.17	15.17	15.20	15.13	15.20	78,121	15.172	0.00%
2018-05-07	0	23.50	23.50	23.60	23.50	23.70	19,600	461,560	23.549	15.17	15.17	15.23	15.17	15.30	30,369	15.198	-0.21%
2018-05-04	0	23.55	23.50	23.70	23.50	23.80	89,577	2,118,878	23.654	15.20	15.17	15.30	15.17	15.36	138,794	15.266	-0.84%
2018-05-03	0	23.75	23.75	23.85	23.70	23.85	25,200	599,840	23.803	15.33	15.33	15.39	15.30	15.39	39,046	15.362	-0.21%
2018-05-02	0	23.80	23.70	23.85	23.70	23.85	34,518	821,873	23.810	15.36	15.30	15.39	15.30	15.39	53,483	15.367	0.00%
2018-04-30	0	23.80	23.65	23.80	23.60	23.85	18,800	447,400	23.798	15.36	15.26	15.36	15.23	15.39	29,129	15.359	0.85%
2018-04-27	0	23.60	23.55	23.75	23.50	23.70	37,600	886,740	23.584	15.23	15.20	15.33	15.17	15.30	58,259	15.221	0.00%
2018-04-26	0	23.60	23.60	23.70	23.55	23.80	54,000	1,276,000	23.630	15.23	15.23	15.30	15.20	15.36	83,669	15.250	-1.05%
2018-04-25	0	23.85	23.80	23.90	23.50	23.90	69,681	1,652,367	23.713	15.39	15.36	15.42	15.17	15.42	107,966	15.304	0.85%
2018-04-24	0	23.65	23.60	23.65	23.50	23.70	62,698	1,481,210	23.625	15.26	15.23	15.26	15.17	15.30	97,146	15.247	0.21%
2018-04-23	0	23.60	23.55	23.60	23.45	23.65	36,000	846,820	23.523	15.23	15.20	15.23	15.13	15.26	55,780	15.182	0.21%
2018-04-20	0	23.55	23.50	23.60	23.45	23.60	42,863	1,008,307	23.524	15.20	15.17	15.23	15.13	15.23	66,413	15.182	0.21%
2018-04-19	0	23.50	23.50	23.55	23.40	23.70	61,600	1,449,980	23.539	15.17	15.17	15.20	15.10	15.30	95,445	15.192	0.43%
2018-04-18	0	23.40	23.40	23.50	23.30	23.70	120,600	2,841,140	23.558	15.10	15.10	15.17	15.04	15.30	186,862	15.204	-1.47%
2018-04-17	0	23.75	23.60	23.75	23.20	23.75	122,300	2,881,680	23.562	15.33	15.23	15.33	14.97	15.33	189,496	15.207	2.37%
2018-04-16	0	23.20	23.20	23.30	23.15	23.25	64,837	1,505,331	23.217	14.97	14.97	15.04	14.94	15.01	100,461	14.984	0.00%
2018-04-13	0	23.20	23.20	23.30	23.15	23.30	23,200	538,780	23.223	14.97	14.97	15.04	14.94	15.04	35,947	14.988	0.22%
2018-04-12	0	23.15	23.15	23.20	23.10	23.20	58,225	1,347,543	23.144	14.94	14.94	14.97	14.91	14.97	90,216	14.937	-0.43%
2018-04-11	0	23.25	23.20	23.25	23.10	23.25	56,400	1,309,540	23.219	15.01	14.97	15.01	14.91	15.01	87,388	14.985	0.43%
2018-04-10	0	23.15	23.15	23.20	23.10	23.20	59,200	1,371,479	23.167	14.94	14.94	14.97	14.91	14.97	91,727	14.952	-0.22%
2018-04-09	0	23.20	23.15	23.20	23.20	23.25	67,200	1,559,240	23.203	14.97	14.94	14.97	14.97	15.01	104,122	14.975	0.22%
2018-04-06	0	23.15	23.15	23.20	23.10	23.20	67,600	1,564,140	23.138	14.94	14.94	14.97	14.91	14.97	104,742	14.933	0.00%
2018-04-04	0	23.15	23.15	23.20	23.15	23.30	36,400	843,320	23.168	14.94	14.94	14.97	14.94	15.04	56,399	14.953	0.00%
2018-04-03	0	23.15	23.15	23.20	23.10	23.25	64,055	1,484,939	23.182	14.94	14.94	14.97	14.91	15.01	99,249	14.962	0.22%
2018-03-29	0	23.10	23.05	23.10	23.05	23.15	43,600	1,007,040	23.097	14.91	14.88	14.91	14.88	14.94	67,555	14.907	0.00%
2018-03-28	0	23.10	23.10	23.15	23.05	23.25	152,304	3,519,081	23.106	14.91	14.91	14.94	14.88	15.01	235,985	14.912	-0.65%
2018-03-27	0	23.25	23.20	23.25	23.05	23.30	90,800	2,100,620	23.135	15.01	14.97	15.01	14.88	15.04	140,689	14.931	0.65%
2018-03-26	0	23.10	23.00	23.10	22.95	23.15	131,200	3,023,040	23.041	14.91	14.84	14.91	14.81	14.94	203,286	14.871	-0.22%
2018-03-23	0	23.15	23.15	23.25	22.90	23.45	262,059	6,072,625	23.173	14.94	14.94	15.01	14.78	15.13	406,043	14.956	-0.22%
2018-03-22	0	23.20	23.20	23.30	23.05	23.45	48,400	1,124,140	23.226	14.97	14.97	15.04	14.88	15.13	74,993	14.990	0.65%
2018-03-21	0	23.05	23.05	23.10	23.00	23.50	114,000	2,636,880	23.131	14.88	14.88	14.91	14.84	15.17	176,636	14.928	0.00%
2018-03-20	0	23.05	23.05	23.10	23.00	23.20	122,000	2,814,840	23.072	14.88	14.88	14.91	14.84	14.97	189,031	14.891	-0.43%
2018-03-19	0	23.15	23.15	23.20	23.15	23.35	86,000	2,002,820	23.289	14.94	14.94	14.97	14.94	15.07	133,251	15.030	0.00%
2018-03-16	0	23.15	23.15	23.20	23.00	23.20	46,800	1,080,680	23.091	14.94	14.94	14.97	14.84	14.97	72,514	14.903	0.22%
2018-03-15	0	23.10	23.10	23.25	23.10	23.35	74,842	1,731,161	23.131	14.91	14.91	15.01	14.91	15.07	115,963	14.929	0.22%
2018-03-14	0	23.05	23.00	23.05	22.95	23.10	95,041	2,188,154	23.023	14.88	14.84	14.88	14.81	14.91	147,260	14.859	-0.43%
2018-03-13	0	23.15	23.10	23.15	23.10	23.25	110,800	2,565,140	23.151	14.94	14.91	14.94	14.91	15.01	171,677	14.942	-0.22%
2018-03-12	0	23.20	23.20	23.25	22.95	23.40	169,200	3,929,780	23.226	14.97	14.97	15.01	14.81	15.10	262,164	14.990	1.31%
2018-03-09	0	22.90	22.85	22.90	22.80	23.00	238,400	5,453,620	22.876	14.78	14.75	14.78	14.72	14.84	369,385	14.764	-0.22%
2018-03-08	0	22.95	22.95	23.00	22.80	23.10	177,626	4,077,635	22.956	14.81	14.81	14.84	14.72	14.91	275,220	14.816	-0.65%
2018-03-07	0	23.10	23.05	23.10	22.95	23.15	112,000	2,577,940	23.017	14.91	14.88	14.91	14.81	14.94	173,537	14.855	0.00%
2018-03-06	0	23.10	23.05	23.15	22.90	23.15	143,423	3,304,304	23.039	14.91	14.88	14.94	14.78	14.94	222,225	14.869	0.22%
2018-03-05	0	23.05	23.00	23.05	22.90	23.20	92,801	2,139,723	23.057	14.88	14.84	14.88	14.78	14.97	143,789	14.881	-0.43%
2018-03-02	0	23.15	23.20	23.25	23.15	23.40	146,400	3,399,640	23.222	14.94	14.97	15.01	14.94	15.10	226,837	14.987	-1.07%
2018-03-01	0	23.40	23.35	23.45	23.30	23.60	64,800	1,516,820	23.408	15.10	15.07	15.13	15.04	15.23	100,403	15.107	-0.21%
2018-02-28	0	23.45	23.40	23.45	23.30	23.50	63,711	1,492,367	23.424	15.13	15.10	15.13	15.04	15.17	98,716	15.118	-0.42%
2018-02-27	0	23.55	23.50	23.55	23.50	23.75	127,393	3,003,476	23.576	15.20	15.17	15.20	15.17	15.33	197,387	15.216	-0.21%
2018-02-26	0	23.60	23.60	23.65	23.25	23.75	124,800	2,934,860	23.517	15.23	15.23	15.26	15.01	15.33	193,369	15.177	-0.63%
2018-02-23	0	23.75	23.75	23.80	23.50	23.80	81,152	1,921,367	23.676	15.33	15.33	15.36	15.17	15.36	125,740	15.281	0.42%
2018-02-22	0	23.65	23.65	23.70	23.35	23.65	43,200	1,018,020	23.565	15.26	15.26	15.30	15.07	15.26	66,936	15.209	0.42%
2018-02-21	0	23.55	23.55	23.65	23.30	23.65	80,430	1,891,565	23.518	15.20	15.20	15.26	15.04	15.26	124,621	15.179	0.86%
2018-02-20	0	23.35	23.30	23.40	23.00	23.45	117,600	2,735,480	23.261	15.07	15.04	15.10	14.84	15.13	182,214	15.012	1.08%
2018-02-15	0	23.10	23.00	23.20	22.95	23.30	160,400	3,697,700	23.053	14.91	14.84	14.97	14.81	15.04	248,529	14.878	0.00%
2018-02-14	0	23.10	23.10	23.20	22.90	23.25	179,200	4,127,820	23.035	14.91	14.91	14.97	14.78	15.01	277,659	14.867	-0.65%
2018-02-13	0	23.25	23.20	23.25	22.95	23.50	194,669	4,515,633	23.196	15.01	14.97	15.01	14.81	15.17	301,627	14.971	1.09%
2018-02-12	0	23.00	23.00	23.05	22.30	23.20	423,688	9,662,377	22.805	14.84	14.84	14.88	14.39	14.97	656,477	14.719	-1.29%
2018-02-09	0	23.30	23.20	23.35	23.00	23.40	377,971	8,765,540	23.191	15.04	14.97	15.07	14.84	15.10	585,641	14.967	-1.48%
2018-02-08	0	23.65	23.65	23.80	23.60	24.00	114,800	2,736,860	23.840	15.26	15.26	15.36	15.23	15.49	177,875	15.386	-0.84%
2018-02-07	0	23.85	23.80	23.90	23.80	24.15	174,400	4,186,740	24.007	15.39	15.36	15.42	15.36	15.59	270,221	15.494	-0.21%
2018-02-06	0	23.90	23.85	23.90	23.65	24.15	583,839	13,894,371	23.798	15.42	15.39	15.42	15.26	15.59	904,621	15.359	-1.44%
2018-02-05	0	24.25	24.20	24.25	24.05	24.40	159,366	3,851,979	24.171	15.65	15.62	15.65	15.52	15.75	246,927	15.600	-0.41%
2018-02-02	0	24.35	24.40	24.45	24.35	24.50	79,083	1,929,428	24.398	15.72	15.75	15.78	15.72	15.81	122,534	15.746	-0.41%
2018-02-01	0	24.45	24.40	24.50	24.40	24.55	59,600	1,459,300	24.485	15.78	15.75	15.81	15.75	15.84	92,346	15.802	-0.20%
2018-01-31	0	24.50	24.40	24.55	24.35	24.50	75,107	1,832,934	24.404	15.81	15.75	15.84	15.72	15.81	116,373	15.750	0.20%
2018-01-30	0	24.45	24.40	24.50	24.40	24.55	164,800	4,029,240	24.449	15.78	15.75	15.81	15.75	15.84	255,347	15.779	-0.41%
2018-01-29	0	24.55	24.50	24.55	24.50	24.60	145,288	3,565,988	24.544	15.84	15.81	15.84	15.81	15.88	225,114	15.841	-0.20%
2018-01-26	0	24.60	24.55	24.65	24.55	24.70	137,651	3,389,369	24.623	15.88	15.84	15.91	15.84	15.94	213,281	15.892	0.00%
2018-01-25	0	24.60	24.55	24.65	24.50	24.70	81,656	2,009,563	24.610	15.88	15.84	15.91	15.81	15.94	126,521	15.883	0.20%
2018-01-24	0	24.55	24.55	24.60	24.45	24.65	161,292	3,959,825	24.551	15.84	15.84	15.88	15.78	15.91	249,911	15.845	0.00%
2018-01-23	0	24.55	24.55	24.60	24.50	24.65	219,715	5,393,240	24.547	15.84	15.84	15.88	15.81	15.91	340,434	15.842	-0.20%
2018-01-22	0	24.60	24.60	24.65	24.55	24.65	107,446	2,644,133	24.609	15.88	15.88	15.91	15.84	15.91	166,481	15.883	-0.40%
2018-01-19	0	24.70	24.70	24.75	24.65	24.80	73,447	1,815,789	24.722	15.94	15.94	15.97	15.91	16.01	113,801	15.956	-0.20%
2018-01-18	0	24.75	24.70	24.75	24.60	24.80	201,600	4,972,520	24.665	15.97	15.94	15.97	15.88	16.01	312,366	15.919	0.20%
2018-01-17	0	24.70	24.70	24.75	24.60	24.70	110,400	2,719,140	24.630	15.94	15.94	15.97	15.88	15.94	171,058	15.896	0.00%
2018-01-16	0	24.70	24.65	24.75	24.65	24.70	42,000	1,036,920	24.689	15.94	15.91	15.97	15.91	15.94	65,076	15.934	0.20%
2018-01-15	0	24.65	24.65	24.75	24.65	24.75	60,400	1,492,120	24.704	15.91	15.91	15.97	15.91	15.97	93,586	15.944	-0.40%
2018-01-12	0	24.75	24.70	24.75	24.60	24.80	74,612	1,840,823	24.672	15.97	15.94	15.97	15.88	16.01	115,606	15.923	0.61%
2018-01-11	0	24.60	24.70	24.75	24.40	24.85	137,184	3,383,252	24.662	15.88	15.94	15.97	15.75	16.04	212,558	15.917	-0.61%
2018-01-10	0	24.75	24.65	24.75	24.60	24.75	71,071	1,754,045	24.680	15.97	15.91	15.97	15.88	15.97	110,120	15.929	0.00%
2018-01-09	0	24.75	24.65	24.75	24.60	24.80	58,800	1,450,580	24.670	15.97	15.91	15.97	15.88	16.01	91,107	15.922	0.20%
2018-01-08	0	24.70	24.70	24.75	24.60	24.75	55,600	1,372,840	24.691	15.94	15.94	15.97	15.88	15.97	86,149	15.936	-0.20%
2018-01-05	0	24.75	24.80	24.85	24.70	24.85	118,400	2,934,900	24.788	15.97	16.01	16.04	15.94	16.04	183,453	15.998	-0.20%
2018-01-04	0	24.80	24.75	24.80	24.75	25.00	54,000	1,343,760	24.884	16.01	15.97	16.01	15.97	16.13	83,669	16.060	-0.40%
2018-01-03	0	24.90	24.80	24.95	24.75	25.00	74,811	1,857,991	24.836	16.07	16.01	16.10	15.97	16.13	115,915	16.029	-0.40%
2018-01-02	0	25.00	25.00	25.05	24.90	25.15	107,200	2,680,120	25.001	16.13	16.13	16.17	16.07	16.23	166,099	16.136	-0.60%
2017-12-29	0	25.15	25.05	25.20	24.80	25.25	96,800	2,429,420	25.097	16.23	16.17	16.26	16.01	16.30	149,985	16.198	1.21%
2017-12-28	0	24.85	24.85	24.90	24.70	25.05	136,139	3,382,313	24.845	16.04	16.04	16.07	15.94	16.17	210,939	16.035	0.40%
2017-12-27	0	24.75	24.65	24.75	24.35	24.75	89,602	2,195,928	24.508	15.97	15.91	15.97	15.72	15.97	138,832	15.817	1.23%
2017-12-22	0	24.45	24.40	24.45	24.35	24.45	23,761	579,536	24.390	15.78	15.75	15.78	15.72	15.78	36,816	15.741	0.00%
2017-12-21	0	24.45	24.40	24.45	24.30	24.45	25,200	614,980	24.404	15.78	15.75	15.78	15.68	15.78	39,046	15.750	0.62%
2017-12-20	0	24.30	24.30	24.40	24.30	24.40	30,000	729,360	24.312	15.68	15.68	15.75	15.68	15.75	46,483	15.691	-0.21%
2017-12-19	0	24.35	24.25	24.40	24.20	24.40	83,811	2,033,724	24.266	15.72	15.65	15.75	15.62	15.75	129,860	15.661	0.41%
2017-12-18	0	24.25	24.30	24.40	24.25	24.35	129,514	3,145,731	24.289	15.65	15.68	15.75	15.65	15.72	200,674	15.676	-0.41%
2017-12-15	0	24.35	24.30	24.45	24.25	24.45	184,652	4,495,137	24.344	15.72	15.68	15.78	15.65	15.78	286,106	15.711	-0.20%
2017-12-14	0	24.40	24.40	24.45	24.40	24.60	76,800	1,876,880	24.439	15.75	15.75	15.78	15.75	15.88	118,997	15.773	-0.20%
2017-12-13	0	24.45	24.45	24.50	24.25	24.60	89,656	2,190,220	24.429	15.78	15.78	15.81	15.65	15.88	138,916	15.766	0.00%
2017-12-12	0	24.45	24.45	24.50	24.35	24.70	72,000	1,764,900	24.513	15.78	15.78	15.81	15.72	15.94	111,559	15.820	-0.20%
2017-12-11	0	24.50	24.50	24.60	24.30	24.60	85,600	2,100,440	24.538	15.81	15.81	15.88	15.68	15.88	132,632	15.837	0.82%
2017-12-08	0	24.30	24.30	24.40	24.30	24.50	85,200	2,083,280	24.452	15.68	15.68	15.75	15.68	15.81	132,012	15.781	-0.41%
2017-12-07	0	24.40	24.35	24.45	24.30	24.55	116,400	2,846,740	24.457	15.75	15.72	15.78	15.68	15.84	180,354	15.784	0.21%
2017-12-06	0	24.35	24.25	24.40	24.10	24.50	243,600	5,910,080	24.261	15.72	15.65	15.75	15.55	15.81	377,442	15.658	-0.20%
2017-12-05	0	24.40	24.40	24.50	24.20	24.60	98,439	2,404,749	24.429	15.75	15.75	15.81	15.62	15.88	152,525	15.766	0.00%
2017-12-04	0	24.40	24.40	24.45	24.35	24.50	55,200	1,348,380	24.427	15.75	15.75	15.78	15.72	15.81	85,529	15.765	0.21%
2017-12-01	0	24.35	24.30	24.35	24.10	24.75	176,400	4,279,660	24.261	15.72	15.68	15.72	15.55	15.97	273,320	15.658	-0.20%
2017-11-30	0	24.40	24.35	24.40	24.10	24.40	137,497	3,334,244	24.250	15.75	15.72	15.75	15.55	15.75	213,043	15.651	0.62%
2017-11-29	0	24.25	24.20	24.30	24.15	24.30	138,000	3,341,760	24.216	15.65	15.62	15.68	15.59	15.68	213,822	15.629	0.21%
2017-11-28	0	24.20	24.20	24.25	24.10	24.60	152,800	3,705,220	24.249	15.62	15.62	15.65	15.55	15.88	236,754	15.650	-1.63%
2017-11-27	0	24.60	24.50	24.60	24.20	24.60	44,800	1,089,760	24.325	15.88	15.81	15.88	15.62	15.88	69,415	15.699	2.29%
2017-11-24	0	24.05	24.05	24.10	24.05	24.25	216,400	5,216,220	24.105	15.52	15.52	15.55	15.52	15.65	335,298	15.557	-0.41%
2017-11-23	0	24.15	24.10	24.15	24.00	24.20	131,965	3,180,548	24.101	15.59	15.55	15.59	15.49	15.62	204,471	15.555	0.42%
2017-11-22	0	24.05	24.05	24.30	24.05	24.35	196,202	4,745,558	24.187	15.52	15.52	15.68	15.52	15.72	304,002	15.610	-0.82%
2017-11-21	0	24.25	24.20	24.25	24.20	24.40	147,444	3,573,829	24.239	15.65	15.62	15.65	15.62	15.75	228,455	15.643	-0.41%
2017-11-20	0	24.35	24.30	24.40	24.20	24.35	102,368	2,486,352	24.288	15.72	15.68	15.75	15.62	15.72	158,613	15.676	-0.20%
2017-11-17	0	24.40	24.35	24.40	24.30	24.55	190,400	4,651,040	24.428	15.75	15.72	15.75	15.68	15.84	295,012	15.766	-0.41%
2017-11-16	0	24.50	24.55	24.60	24.50	24.60	57,600	1,412,340	24.520	15.81	15.84	15.88	15.81	15.88	89,247	15.825	-0.20%
2017-11-15	0	24.55	24.55	24.60	24.50	24.70	94,041	2,307,175	24.534	15.84	15.84	15.88	15.81	15.94	145,710	15.834	-0.20%
2017-11-14	0	24.60	24.65	24.70	24.55	24.70	130,530	3,209,121	24.585	15.88	15.91	15.94	15.84	15.94	202,248	15.867	-0.20%
2017-11-13	0	24.65	24.65	24.75	24.65	24.80	161,231	3,985,385	24.718	15.91	15.91	15.97	15.91	16.01	249,817	15.953	-0.60%
2017-11-10	0	24.80	24.80	24.85	24.80	24.85	94,539	2,347,179	24.828	16.01	16.01	16.04	16.01	16.04	146,482	16.024	0.20%
2017-11-09	0	24.75	24.75	24.80	24.75	25.00	93,100	2,313,488	24.849	15.97	15.97	16.01	15.97	16.13	144,252	16.038	-0.60%
2017-11-08	0	24.90	24.85	24.90	24.80	24.95	52,800	1,312,220	24.853	16.07	16.04	16.07	16.01	16.10	81,810	16.040	0.20%
2017-11-07	0	24.85	24.80	24.85	24.80	24.90	108,400	2,690,500	24.820	16.04	16.01	16.04	16.01	16.07	167,959	16.019	-0.20%
2017-11-06	0	24.90	24.85	24.90	24.80	24.95	144,905	3,602,123	24.859	16.07	16.04	16.07	16.01	16.10	224,521	16.044	-0.20%
2017-11-03	0	24.95	24.95	25.00	24.90	25.05	81,567	2,033,419	24.929	16.10	16.10	16.13	16.07	16.17	126,383	16.089	-0.20%
2017-11-02	0	25.00	24.95	25.00	24.90	25.05	96,840	2,419,252	24.982	16.13	16.10	16.13	16.07	16.17	150,047	16.123	0.00%
2017-11-01	0	25.00	25.00	25.05	24.95	25.05	48,800	1,220,460	25.009	16.13	16.13	16.17	16.10	16.17	75,612	16.141	0.20%
2017-10-31	0	24.95	24.90	25.00	24.90	25.30	87,600	2,195,020	25.057	16.10	16.07	16.13	16.07	16.33	135,730	16.172	0.00%
2017-10-30	0	24.95	24.95	25.00	24.90	25.30	140,578	3,521,516	25.050	16.10	16.10	16.13	16.07	16.33	217,816	16.167	-0.40%
2017-10-27	0	25.05	25.00	25.05	24.95	25.20	119,400	2,994,350	25.078	16.17	16.13	16.17	16.10	16.26	185,003	16.185	1.01%
2017-10-26	0	24.80	24.80	24.85	24.80	24.85	84,912	2,107,078	24.815	16.01	16.01	16.04	16.01	16.04	131,566	16.015	-0.60%
2017-10-25	0	24.95	24.95	25.00	24.90	25.00	79,648	1,986,427	24.940	16.10	16.10	16.13	16.07	16.13	123,409	16.096	0.60%
2017-10-24	0	24.80	24.80	24.85	24.80	25.00	104,400	2,595,620	24.862	16.01	16.01	16.04	16.01	16.13	161,761	16.046	-0.80%
2017-10-23	0	25.00	24.95	25.00	24.90	25.00	60,000	1,498,980	24.983	16.13	16.10	16.13	16.07	16.13	92,966	16.124	0.20%
2017-10-20	0	24.95	24.95	25.00	24.95	25.10	68,400	1,708,460	24.977	16.10	16.10	16.13	16.10	16.20	105,981	16.120	-0.40%
2017-10-19	0	25.05	24.95	25.00	25.00	25.10	55,416	1,387,503	25.038	16.17	16.10	16.13	16.13	16.20	85,863	16.159	0.00%
2017-10-18	0	25.05	25.00	25.05	24.90	25.10	67,200	1,678,620	24.979	16.17	16.13	16.17	16.07	16.20	104,122	16.122	0.60%
2017-10-17	0	24.90	24.85	24.95	24.80	25.15	261,234	6,513,163	24.932	16.07	16.04	16.10	16.01	16.23	404,765	16.091	-0.99%
2017-10-16	0	25.15	25.10	25.15	25.00	25.20	121,200	3,041,600	25.096	16.23	16.20	16.23	16.13	16.26	187,792	16.197	-0.59%
2017-10-13	0	25.30	25.25	25.30	25.20	25.35	91,028	2,296,720	25.231	16.33	16.30	16.33	16.26	16.36	141,042	16.284	-0.20%
2017-10-12	0	25.35	25.30	25.35	25.20	25.40	109,400	2,769,260	25.313	16.36	16.33	16.36	16.26	16.39	169,508	16.337	-0.20%
2017-10-11	0	25.40	25.40	25.45	25.20	25.45	223,300	5,669,700	25.391	16.39	16.39	16.43	16.26	16.43	345,989	16.387	0.20%
2017-10-10	0	25.35	25.30	25.35	25.00	25.35	124,212	3,127,431	25.178	16.36	16.33	16.36	16.13	16.36	192,458	16.250	0.80%
2017-10-09	0	25.15	25.15	25.20	24.85	25.30	358,701	9,010,659	25.120	16.23	16.23	16.26	16.04	16.33	555,784	16.213	1.41%
2017-10-06	0	24.80	24.75	24.80	24.55	24.80	112,800	2,785,220	24.692	16.01	15.97	16.01	15.84	16.01	174,776	15.936	0.00%
2017-10-04	0	24.80	24.75	24.80	24.50	24.90	128,798	3,181,950	24.705	16.01	15.97	16.01	15.81	16.07	199,564	15.944	0.00%
2017-10-03	0	24.80	24.75	24.80	24.70	24.95	47,600	1,178,940	24.768	16.01	15.97	16.01	15.94	16.10	73,753	15.985	0.20%
2017-09-29	0	24.75	24.70	24.75	24.65	24.80	38,400	948,940	24.712	15.97	15.94	15.97	15.91	16.01	59,498	15.949	-0.40%
2017-09-28	0	24.85	24.80	24.90	24.60	24.95	54,800	1,359,920	24.816	16.04	16.01	16.07	15.88	16.10	84,909	16.016	1.22%
2017-09-27	0	24.55	24.50	24.55	24.45	24.55	112,804	2,766,697	24.527	15.84	15.81	15.84	15.78	15.84	174,782	15.829	0.00%
2017-09-26	0	24.55	24.50	24.55	24.50	24.55	85,614	2,100,040	24.529	15.84	15.81	15.84	15.81	15.84	132,653	15.831	0.00%
2017-09-25	0	24.55	24.55	24.60	24.50	24.65	68,000	1,670,500	24.566	15.84	15.84	15.88	15.81	15.91	105,362	15.855	-0.20%
2017-09-22	0	24.60	24.55	24.60	24.50	24.65	83,200	2,046,160	24.593	15.88	15.84	15.88	15.81	15.91	128,913	15.872	0.20%
2017-09-21	0	24.55	24.50	24.55	24.50	24.65	129,233	3,173,196	24.554	15.84	15.81	15.84	15.81	15.91	200,238	15.847	0.00%
2017-09-20	0	24.55	24.55	24.60	24.50	24.60	223,200	5,477,300	24.540	15.84	15.84	15.88	15.81	15.88	345,834	15.838	0.20%
2017-09-19	0	24.50	24.45	24.55	24.50	24.65	301,300	7,393,050	24.537	15.81	15.78	15.84	15.81	15.91	466,845	15.836	-0.41%
2017-09-18	0	24.60	24.55	24.65	24.55	24.75	293,200	7,222,300	24.633	15.88	15.84	15.91	15.84	15.97	454,294	15.898	0.00%
2017-09-15	0	24.60	24.55	24.60	24.55	24.80	244,800	6,045,440	24.695	15.88	15.84	15.88	15.84	16.01	379,302	15.938	-0.81%
2017-09-14	0	24.80	24.70	24.75	24.75	25.05	302,518	7,524,892	24.874	16.01	15.94	15.97	15.97	16.17	468,732	16.054	-0.60%
2017-09-13	0	24.95	24.90	24.95	24.90	25.10	482,000	12,035,560	24.970	16.10	16.07	16.10	16.07	16.20	746,828	16.116	-0.99%
2017-09-12	0	25.20	25.15	25.20	25.10	25.25	78,800	1,984,780	25.188	16.26	16.23	16.26	16.20	16.30	122,095	16.256	0.00%
2017-09-11	0	25.20	25.20	25.25	25.10	25.25	107,200	2,700,800	25.194	16.26	16.26	16.30	16.20	16.30	166,099	16.260	0.00%
2017-09-08	0	25.20	25.15	25.25	25.10	25.25	53,341	1,343,837	25.193	16.26	16.23	16.30	16.20	16.30	82,648	16.260	-0.20%
2017-09-07	0	25.25	25.20	25.30	25.05	25.30	61,807	1,555,495	25.167	16.30	16.26	16.33	16.17	16.33	95,766	16.243	-0.20%
2017-09-06	0	25.30	25.15	25.30	25.00	25.35	98,400	2,473,060	25.133	16.33	16.23	16.33	16.13	16.36	152,464	16.221	0.20%
2017-09-05	0	25.25	25.15	25.30	25.05	25.30	109,716	2,759,570	25.152	16.30	16.23	16.33	16.17	16.33	169,998	16.233	-0.20%
2017-09-04	0	25.30	25.30	25.45	25.25	25.45	53,600	1,360,400	25.381	16.33	16.33	16.43	16.30	16.43	83,050	16.381	-0.39%
2017-09-01	0	25.40	25.35	25.40	25.20	25.50	109,266	2,767,650	25.329	16.39	16.36	16.39	16.26	16.46	169,301	16.348	0.20%
2017-08-31	0	25.70	25.70	25.80	25.55	25.85	88,000	2,258,260	25.662	16.36	16.36	16.42	16.27	16.46	138,233	16.337	0.59%
2017-08-30	0	25.55	25.60	25.65	25.40	26.00	341,881	8,738,888	25.561	16.27	16.30	16.33	16.17	16.55	537,036	16.272	-0.58%
2017-08-29	0	25.70	25.70	25.75	25.55	25.80	91,405	2,342,964	25.633	16.36	16.36	16.39	16.27	16.42	143,581	16.318	-0.39%
2017-08-28	0	25.80	25.80	25.85	25.70	25.85	75,222	1,939,263	25.781	16.42	16.42	16.46	16.36	16.46	118,161	16.412	0.39%
2017-08-25	0	25.70	25.65	25.75	25.55	25.75	66,028	1,694,094	25.657	16.36	16.33	16.39	16.27	16.39	103,719	16.334	0.19%
2017-08-24	0	25.65	25.55	25.65	25.50	25.75	184,819	4,732,952	25.609	16.33	16.27	16.33	16.23	16.39	290,319	16.303	0.00%
2017-08-22	0	25.65	25.60	25.65	25.60	25.75	144,400	3,706,220	25.666	16.33	16.30	16.33	16.30	16.39	226,827	16.339	0.00%
2017-08-21	0	25.65	25.60	25.65	25.60	25.85	200,481	5,155,749	25.717	16.33	16.30	16.33	16.30	16.46	314,921	16.372	-0.58%
2017-08-18	0	25.80	25.75	25.80	25.60	25.90	277,670	7,139,988	25.714	16.42	16.39	16.42	16.30	16.49	436,172	16.370	-1.71%
2017-08-17	0	26.25	26.15	26.30	26.00	26.30	84,400	2,211,140	26.198	16.71	16.65	16.74	16.55	16.74	132,578	16.678	0.77%
2017-08-16	0	26.05	26.00	26.05	25.90	26.10	28,566	742,734	26.001	16.58	16.55	16.58	16.49	16.62	44,872	16.552	0.00%
2017-08-15	0	26.05	26.05	26.20	25.85	26.20	154,400	4,004,600	25.937	16.58	16.58	16.68	16.46	16.68	242,536	16.511	0.77%
2017-08-14	0	25.85	25.70	25.85	25.65	25.85	143,200	3,692,400	25.785	16.46	16.36	16.46	16.33	16.46	224,942	16.415	1.37%
2017-08-11	0	25.50	25.45	25.50	25.45	25.90	396,080	10,140,124	25.601	16.23	16.20	16.23	16.20	16.49	622,173	16.298	-1.92%
2017-08-10	0	26.00	25.95	26.00	25.95	26.25	230,247	5,993,462	26.031	16.55	16.52	16.55	16.52	16.71	361,678	16.571	-0.76%
2017-08-09	0	26.20	26.20	26.25	25.95	26.45	120,400	3,145,260	26.123	16.68	16.68	16.71	16.52	16.84	189,128	16.630	-0.76%
2017-08-08	0	26.40	26.30	26.40	26.25	26.45	37,800	995,000	26.323	16.81	16.74	16.81	16.71	16.84	59,377	16.757	-0.19%
2017-08-07	0	26.45	26.40	26.45	26.30	26.45	74,486	1,964,161	26.370	16.84	16.81	16.84	16.74	16.84	117,005	16.787	0.76%
2017-08-04	0	26.25	26.15	26.25	26.10	26.30	65,988	1,727,628	26.181	16.71	16.65	16.71	16.62	16.74	103,656	16.667	0.77%
2017-08-03	0	26.05	25.95	26.05	25.90	26.05	68,800	1,787,360	25.979	16.58	16.52	16.58	16.49	16.58	108,073	16.538	0.39%
2017-08-02	0	25.95	25.85	25.95	25.80	26.30	200,516	5,233,360	26.099	16.52	16.46	16.52	16.42	16.74	314,976	16.615	-1.33%
2017-08-01	0	26.30	26.25	26.30	26.15	26.45	158,800	4,178,640	26.314	16.74	16.71	16.74	16.65	16.84	249,447	16.752	-0.19%
2017-07-31	0	26.35	26.35	26.45	25.80	26.50	345,600	9,088,120	26.297	16.77	16.77	16.84	16.42	16.87	542,878	16.741	2.53%
2017-07-28	0	25.70	25.70	25.75	25.65	25.80	200,582	5,161,490	25.733	16.36	16.36	16.39	16.33	16.42	315,080	16.382	-0.39%
2017-07-27	0	25.80	25.75	25.85	25.65	25.85	158,000	4,069,180	25.754	16.42	16.39	16.46	16.33	16.46	248,191	16.395	0.39%
2017-07-26	0	25.70	25.60	25.70	25.30	25.70	211,004	5,395,616	25.571	16.36	16.30	16.36	16.11	16.36	331,451	16.279	1.58%
2017-07-25	0	25.30	25.30	25.45	25.20	25.45	188,800	4,784,040	25.339	16.11	16.11	16.20	16.04	16.20	296,572	16.131	0.20%
2017-07-24	0	25.25	25.25	25.30	25.15	25.35	113,282	2,858,590	25.234	16.07	16.07	16.11	16.01	16.14	177,946	16.064	0.20%
2017-07-21	0	25.20	25.15	25.20	25.15	25.25	90,650	2,283,830	25.194	16.04	16.01	16.04	16.01	16.07	142,396	16.039	0.40%
2017-07-20	0	25.10	25.05	25.15	25.05	25.30	190,947	4,805,047	25.164	15.98	15.95	16.01	15.95	16.11	299,945	16.020	-0.79%
2017-07-19	0	25.30	25.25	25.30	25.20	25.35	70,800	1,788,000	25.254	16.11	16.07	16.11	16.04	16.14	111,215	16.077	-0.20%
2017-07-18	0	25.35	25.25	25.35	25.15	25.35	131,411	3,316,996	25.241	16.14	16.07	16.14	16.01	16.14	206,424	16.069	0.20%
2017-07-17	0	25.30	25.25	25.30	25.10	25.30	180,800	4,557,320	25.206	16.11	16.07	16.11	15.98	16.11	284,006	16.047	0.60%
2017-07-14	0	25.15	25.10	25.15	25.10	25.20	133,156	3,346,724	25.134	16.01	15.98	16.01	15.98	16.04	209,165	16.000	-0.20%
2017-07-13	0	25.20	25.15	25.20	25.10	25.30	116,352	2,927,440	25.160	16.04	16.01	16.04	15.98	16.11	182,769	16.017	0.60%
2017-07-12	0	25.05	25.05	25.15	25.05	25.20	143,200	3,596,320	25.114	15.95	15.95	16.01	15.95	16.04	224,942	15.988	-0.40%
2017-07-11	0	25.15	25.10	25.25	25.10	25.30	88,000	2,216,870	25.192	16.01	15.98	16.07	15.98	16.11	138,233	16.037	-0.20%
2017-07-10	0	25.20	25.10	25.20	25.10	25.25	171,389	4,310,206	25.149	16.04	15.98	16.04	15.98	16.07	269,223	16.010	0.40%
2017-07-07	0	25.10	25.10	25.15	25.10	25.25	78,400	1,972,740	25.163	15.98	15.98	16.01	15.98	16.07	123,153	16.019	-0.20%
2017-07-06	0	25.15	25.15	25.20	25.10	25.20	305,200	7,662,660	25.107	16.01	16.01	16.04	15.98	16.04	479,417	15.983	0.40%
2017-07-05	0	25.05	25.00	25.10	25.00	25.25	130,000	3,260,980	25.084	15.95	15.92	15.98	15.92	16.07	204,208	15.969	-0.60%
2017-07-04	0	25.20	25.05	25.20	25.00	25.35	215,601	5,415,053	25.116	16.04	15.95	16.04	15.92	16.14	338,672	15.989	-0.20%
2017-07-03	0	25.25	25.15	25.35	25.15	25.35	131,600	3,319,740	25.226	16.07	16.01	16.14	16.01	16.14	206,721	16.059	0.00%
2017-06-30	0	25.25	25.25	25.35	25.15	25.40	74,400	1,876,320	25.219	16.07	16.07	16.14	16.01	16.17	116,870	16.055	0.00%
2017-06-29	0	25.25	25.25	25.35	25.20	25.45	84,453	2,143,715	25.384	16.07	16.07	16.14	16.04	16.20	132,661	16.159	0.20%
2017-06-28	0	25.20	25.20	25.25	25.20	25.30	68,800	1,735,460	25.225	16.04	16.04	16.07	16.04	16.11	108,073	16.058	-0.40%
2017-06-27	0	25.30	25.25	25.35	25.20	25.50	123,031	3,113,275	25.305	16.11	16.07	16.14	16.04	16.23	193,260	16.109	-0.39%
2017-06-26	0	25.40	25.40	25.50	25.40	25.50	92,000	2,343,960	25.478	16.17	16.17	16.23	16.17	16.23	144,516	16.219	0.00%
2017-06-23	0	25.40	25.40	25.50	25.40	25.50	135,600	3,454,380	25.475	16.17	16.17	16.23	16.17	16.23	213,004	16.217	0.00%
2017-06-22	0	25.40	25.35	25.40	25.30	25.40	78,400	1,986,980	25.344	16.17	16.14	16.17	16.11	16.17	123,153	16.134	0.40%
2017-06-21	0	25.30	25.25	25.40	25.15	25.35	178,800	4,507,500	25.210	16.11	16.07	16.17	16.01	16.14	280,864	16.049	-0.39%
2017-06-20	0	25.40	25.25	25.40	25.25	25.45	28,000	709,440	25.337	16.17	16.07	16.17	16.07	16.20	43,983	16.130	0.00%
2017-06-19	0	25.40	25.40	25.45	25.25	25.50	90,000	2,289,480	25.439	16.17	16.17	16.20	16.07	16.23	141,374	16.194	-0.39%
2017-06-16	0	25.50	25.45	25.50	25.40	25.50	73,200	1,863,300	25.455	16.23	16.20	16.23	16.17	16.23	114,985	16.205	0.00%
2017-06-15	0	25.50	25.35	25.50	25.30	25.60	133,028	3,384,117	25.439	16.23	16.14	16.23	16.11	16.30	208,964	16.195	-0.39%
2017-06-14	0	25.60	25.50	25.60	25.45	25.65	72,224	1,846,027	25.560	16.30	16.23	16.30	16.20	16.33	113,451	16.272	0.00%
2017-06-13	0	25.60	25.50	25.60	25.50	25.70	80,005	2,048,788	25.608	16.30	16.23	16.30	16.23	16.36	125,674	16.302	0.59%
2017-06-12	0	25.45	25.30	25.45	25.25	25.65	152,822	3,892,324	25.470	16.20	16.11	16.20	16.07	16.33	240,057	16.214	-0.78%
2017-06-09	0	25.65	25.55	25.65	25.40	25.65	217,957	5,574,023	25.574	16.33	16.27	16.33	16.17	16.33	342,373	16.281	0.98%
2017-06-08	0	25.40	25.30	25.40	25.10	25.50	135,509	3,425,515	25.279	16.17	16.11	16.17	15.98	16.23	212,861	16.093	1.20%
2017-06-07	0	25.10	25.10	25.15	25.05	25.30	157,600	3,961,220	25.135	15.98	15.98	16.01	15.95	16.11	247,562	16.001	0.00%
2017-06-06	0	25.10	25.10	25.20	25.10	25.35	192,993	4,867,845	25.223	15.98	15.98	16.04	15.98	16.14	303,159	16.057	-1.18%
2017-06-05	0	25.40	25.40	25.45	25.40	25.65	128,000	3,262,460	25.488	16.17	16.17	16.20	16.17	16.33	201,066	16.226	-1.17%
2017-06-02	0	25.70	25.65	25.70	25.50	25.75	158,128	4,052,878	25.630	16.36	16.33	16.36	16.23	16.39	248,392	16.316	0.98%
2017-06-01	0	25.45	25.45	25.50	25.40	25.75	196,101	5,015,519	25.576	16.20	16.20	16.23	16.17	16.39	308,041	16.282	-0.97%
2017-05-31	0	25.70	25.60	25.70	25.60	25.80	121,149	3,109,392	25.666	16.36	16.30	16.36	16.30	16.42	190,304	16.339	-0.19%
2017-05-29	0	25.75	25.70	25.75	25.70	25.85	142,595	3,673,632	25.763	16.39	16.36	16.39	16.36	16.46	223,992	16.401	0.00%
2017-05-26	0	25.75	25.70	25.75	25.70	25.80	238,400	6,142,280	25.765	16.39	16.36	16.39	16.36	16.42	374,485	16.402	0.39%
2017-05-25	0	25.65	25.55	25.65	25.45	25.75	280,000	7,174,620	25.624	16.33	16.27	16.33	16.20	16.39	439,832	16.312	0.20%
2017-05-24	0	25.60	25.55	25.60	25.30	25.65	368,126	9,389,742	25.507	16.30	16.27	16.30	16.11	16.33	578,262	16.238	1.39%
2017-05-23	0	25.25	25.20	25.25	24.85	25.25	280,789	7,037,772	25.064	16.07	16.04	16.07	15.82	16.07	441,071	15.956	1.00%
2017-05-22	0	25.00	24.90	25.00	24.80	25.85	335,600	8,448,920	25.176	15.92	15.85	15.92	15.79	16.46	527,170	16.027	-2.34%
2017-05-19	0	26.50	26.40	26.55	26.10	26.75	512,910	13,569,698	26.456	16.30	16.24	16.33	16.05	16.45	834,018	16.270	0.19%
2017-05-18	0	26.45	26.45	26.50	25.75	26.55	744,000	19,577,430	26.314	16.27	16.27	16.30	15.84	16.33	1,209,783	16.183	2.32%
2017-05-17	0	25.85	25.85	25.90	25.30	25.95	671,357	17,173,467	25.580	15.90	15.90	15.93	15.56	15.96	1,091,661	15.731	2.17%
2017-05-16	0	25.30	25.25	25.30	25.15	25.35	134,000	3,383,520	25.250	15.56	15.53	15.56	15.47	15.59	217,891	15.529	0.20%
2017-05-15	0	25.25	25.20	25.25	25.00	25.25	297,600	7,496,860	25.191	15.53	15.50	15.53	15.37	15.53	483,913	15.492	0.80%
2017-05-12	0	25.05	25.05	25.10	25.00	25.20	66,441	1,665,796	25.072	15.41	15.41	15.44	15.37	15.50	108,037	15.419	0.00%
2017-05-11	0	25.05	25.00	25.05	24.80	25.05	113,611	2,826,110	24.875	15.41	15.37	15.41	15.25	15.41	184,737	15.298	0.20%
2017-05-10	0	25.00	25.00	25.05	24.95	25.15	147,200	3,685,580	25.038	15.37	15.37	15.41	15.34	15.47	239,355	15.398	-0.40%
2017-05-09	0	25.10	25.05	25.10	25.05	25.40	339,407	8,553,722	25.202	15.44	15.41	15.44	15.41	15.62	551,893	15.499	-0.20%
2017-05-08	0	25.15	25.10	25.15	24.75	25.15	278,521	6,958,594	24.984	15.47	15.44	15.47	15.22	15.47	452,890	15.365	1.82%
2017-05-05	0	24.70	24.65	24.70	24.45	24.70	118,800	2,921,400	24.591	15.19	15.16	15.19	15.04	15.19	193,175	15.123	0.61%
2017-05-04	0	24.55	24.55	24.70	24.55	24.80	220,800	5,448,000	24.674	15.10	15.10	15.19	15.10	15.25	359,032	15.174	-1.01%
2017-05-02	0	24.80	24.65	24.80	24.25	24.80	374,445	9,223,584	24.633	15.25	15.16	15.25	14.91	15.25	608,867	15.149	2.27%
2017-04-28	0	24.25	24.15	24.25	24.15	24.45	206,740	5,020,933	24.286	14.91	14.85	14.91	14.85	15.04	336,170	14.936	0.41%
2017-04-27	0	24.15	24.15	24.20	24.00	24.15	43,711	1,052,181	24.071	14.85	14.85	14.88	14.76	14.85	71,076	14.804	-0.21%
2017-04-26	0	24.20	24.15	24.20	24.00	24.20	74,800	1,801,520	24.084	14.88	14.85	14.88	14.76	14.88	121,629	14.812	0.83%
2017-04-25	0	24.00	23.95	24.00	23.90	24.05	62,800	1,507,280	24.001	14.76	14.73	14.76	14.70	14.79	102,116	14.760	0.00%
2017-04-24	0	24.00	23.90	24.00	23.90	24.20	63,767	1,532,654	24.035	14.76	14.70	14.76	14.70	14.88	103,688	14.781	-0.41%
2017-04-21	0	24.10	24.05	24.15	23.90	24.15	165,600	3,976,000	24.010	14.82	14.79	14.85	14.70	14.85	269,274	14.766	0.84%
2017-04-20	0	23.90	23.85	23.95	23.80	23.95	78,800	1,882,800	23.893	14.70	14.67	14.73	14.64	14.73	128,133	14.694	0.00%
2017-04-19	0	23.90	23.80	23.90	23.70	23.90	97,200	2,313,040	23.797	14.70	14.64	14.70	14.58	14.70	158,052	14.635	-0.21%
2017-04-18	0	23.95	23.90	23.95	23.80	24.05	62,800	1,500,740	23.897	14.73	14.70	14.73	14.64	14.79	102,116	14.696	0.00%
2017-04-13	0	23.95	23.90	23.95	23.90	24.00	54,800	1,312,520	23.951	14.73	14.70	14.73	14.70	14.76	89,108	14.730	0.21%
2017-04-12	0	23.90	23.90	23.95	23.90	23.95	55,200	1,321,640	23.943	14.70	14.70	14.73	14.70	14.73	89,758	14.724	0.00%
2017-04-11	0	23.90	23.90	23.95	23.90	24.00	13,600	325,520	23.935	14.70	14.70	14.73	14.70	14.76	22,114	14.720	-0.21%
2017-04-10	0	23.95	23.95	24.00	23.90	24.00	48,000	1,151,200	23.983	14.73	14.73	14.76	14.70	14.76	78,050	14.749	0.42%
2017-04-07	0	23.85	23.85	23.90	23.80	23.90	34,800	830,800	23.874	14.67	14.67	14.70	14.64	14.70	56,587	14.682	-0.21%
2017-04-06	0	23.90	23.90	24.00	23.85	24.00	70,800	1,694,887	23.939	14.70	14.70	14.76	14.67	14.76	115,124	14.722	0.00%
2017-04-05	0	23.90	23.90	23.95	23.80	24.00	30,046	716,770	23.856	14.70	14.70	14.73	14.64	14.76	48,856	14.671	0.00%
2017-04-03	0	23.90	23.80	23.90	23.75	23.90	111,200	2,648,660	23.819	14.70	14.64	14.70	14.61	14.70	180,817	14.648	0.63%
2017-03-31	0	23.75	23.75	23.85	23.70	23.85	75,361	1,792,814	23.790	14.61	14.61	14.67	14.58	14.67	122,541	14.630	0.00%
2017-03-30	0	23.75	23.75	23.85	23.70	23.80	80,800	1,919,780	23.760	14.61	14.61	14.67	14.58	14.64	131,385	14.612	0.00%
2017-03-29	0	23.75	23.70	23.75	23.65	23.75	92,000	2,181,900	23.716	14.61	14.58	14.61	14.54	14.61	149,597	14.585	0.21%
2017-03-28	0	23.70	23.70	23.75	23.70	23.85	64,000	1,518,400	23.725	14.58	14.58	14.61	14.58	14.67	104,067	14.591	0.00%
2017-03-27	0	23.70	23.65	23.70	23.60	23.85	95,200	2,258,140	23.720	14.58	14.54	14.58	14.51	14.67	154,800	14.587	0.21%
2017-03-24	0	23.65	23.65	23.70	23.60	24.20	280,800	6,677,900	23.782	14.54	14.54	14.58	14.51	14.88	456,595	14.625	-0.63%
2017-03-23	0	23.80	23.80	23.85	23.60	23.90	107,600	2,552,360	23.721	14.64	14.64	14.67	14.51	14.70	174,963	14.588	0.21%
2017-03-22	0	23.75	23.70	23.80	23.60	23.80	80,515	1,907,962	23.697	14.61	14.58	14.64	14.51	14.64	130,922	14.573	-0.84%
2017-03-21	0	23.95	23.85	24.00	23.80	23.95	53,200	1,269,640	23.865	14.73	14.67	14.76	14.64	14.73	86,506	14.677	0.21%
2017-03-20	0	23.90	23.75	23.90	23.75	24.00	175,200	4,192,410	23.929	14.70	14.61	14.70	14.61	14.76	284,884	14.716	0.00%
2017-03-17	0	23.90	23.80	23.90	23.70	23.90	132,400	3,157,420	23.848	14.70	14.64	14.70	14.58	14.70	215,289	14.666	0.84%
2017-03-16	0	23.70	23.70	23.80	23.55	23.80	112,800	2,673,720	23.703	14.58	14.58	14.64	14.48	14.64	183,419	14.577	0.21%
2017-03-15	0	23.65	23.65	23.70	23.45	23.75	71,600	1,687,640	23.570	14.54	14.54	14.58	14.42	14.61	116,425	14.495	0.00%
2017-03-14	0	23.65	23.65	23.70	23.45	23.75	59,600	1,407,680	23.619	14.54	14.54	14.58	14.42	14.61	96,913	14.525	-0.42%
2017-03-13	0	23.75	23.60	23.80	23.35	23.85	192,790	4,555,085	23.627	14.61	14.51	14.64	14.36	14.67	313,487	14.530	0.42%
2017-03-10	0	23.65	23.60	23.65	23.40	23.70	164,000	3,872,200	23.611	14.54	14.51	14.54	14.39	14.58	266,673	14.520	1.07%
2017-03-09	0	23.40	23.30	23.40	23.30	23.40	78,500	1,831,895	23.336	14.39	14.33	14.39	14.33	14.39	127,645	14.351	0.21%
2017-03-08	0	23.35	23.30	23.40	23.25	23.40	70,015	1,632,913	23.322	14.36	14.33	14.39	14.30	14.39	113,848	14.343	0.65%
2017-03-07	0	23.20	23.20	23.30	23.20	23.40	95,200	2,214,020	23.257	14.27	14.27	14.33	14.27	14.39	154,800	14.302	-0.85%
2017-03-06	0	23.40	23.25	23.40	23.20	23.40	97,523	2,271,621	23.293	14.39	14.30	14.39	14.27	14.39	158,577	14.325	0.86%
2017-03-03	0	23.20	23.20	23.25	23.20	23.30	134,400	3,122,500	23.233	14.27	14.27	14.30	14.27	14.33	218,541	14.288	-0.85%
2017-03-02	0	23.40	23.40	23.45	23.35	23.65	207,200	4,879,040	23.547	14.39	14.39	14.42	14.36	14.54	336,918	14.481	-0.64%
2017-03-01	0	23.55	23.50	23.55	23.35	23.55	92,000	2,160,340	23.482	14.48	14.45	14.48	14.36	14.48	149,597	14.441	0.86%
2017-02-28	0	23.35	23.35	23.40	23.25	23.60	179,347	4,201,810	23.428	14.36	14.36	14.39	14.30	14.51	291,628	14.408	0.43%
2017-02-27	0	23.25	23.30	23.35	23.15	23.35	111,381	2,592,201	23.273	14.30	14.33	14.36	14.24	14.36	181,111	14.313	-0.43%
2017-02-24	0	23.35	23.30	23.35	22.95	23.40	312,402	7,260,587	23.241	14.36	14.33	14.36	14.11	14.39	507,982	14.293	1.74%
2017-02-23	0	22.95	22.95	23.00	22.90	23.00	76,961	1,768,534	22.980	14.11	14.11	14.14	14.08	14.14	125,143	14.132	0.00%
2017-02-22	0	22.95	22.90	22.95	22.80	22.95	78,400	1,793,800	22.880	14.11	14.08	14.11	14.02	14.11	127,482	14.071	0.66%
2017-02-21	0	22.80	22.80	22.90	22.75	22.95	78,800	1,798,500	22.824	14.02	14.02	14.08	13.99	14.11	128,133	14.036	-0.22%
2017-02-20	0	22.85	22.85	22.95	22.70	22.95	161,200	3,673,460	22.788	14.05	14.05	14.11	13.96	14.11	262,120	14.014	-0.44%
2017-02-17	0	22.95	22.90	23.00	22.90	23.00	163,600	3,759,960	22.983	14.11	14.08	14.14	14.08	14.14	266,022	14.134	0.00%
2017-02-16	0	22.95	22.95	23.00	22.85	23.00	160,000	3,673,120	22.957	14.11	14.11	14.14	14.05	14.14	260,168	14.118	0.66%
2017-02-15	0	22.80	22.80	22.90	22.80	22.95	120,000	2,745,500	22.879	14.02	14.02	14.08	14.02	14.11	195,126	14.070	0.00%
2017-02-14	0	22.80	22.80	22.85	22.75	22.90	36,800	839,920	22.824	14.02	14.02	14.05	13.99	14.08	59,839	14.036	0.00%
2017-02-13	0	22.80	22.80	22.90	22.80	23.00	72,953	1,669,562	22.885	14.02	14.02	14.08	14.02	14.14	118,625	14.074	-0.44%
2017-02-10	0	22.90	22.90	23.00	22.90	23.10	134,000	3,084,740	23.020	14.08	14.08	14.14	14.08	14.21	217,891	14.157	-0.43%
2017-02-09	0	23.00	22.95	23.00	22.75	23.00	156,670	3,600,161	22.979	14.14	14.11	14.14	13.99	14.14	254,754	14.132	0.22%
2017-02-08	0	22.95	22.95	23.00	22.70	23.00	139,988	3,211,426	22.941	14.11	14.11	14.14	13.96	14.14	227,628	14.108	0.44%
2017-02-07	0	22.85	22.75	22.80	22.65	22.85	73,200	1,667,300	22.777	14.05	13.99	14.02	13.93	14.05	119,027	14.008	0.66%
2017-02-06	0	22.70	22.65	22.75	22.65	22.85	50,400	1,145,640	22.731	13.96	13.93	13.99	13.93	14.05	81,953	13.979	0.00%
2017-02-03	0	22.70	22.70	22.75	22.50	22.80	103,600	2,345,180	22.637	13.96	13.96	13.99	13.84	14.02	168,459	13.921	0.22%
2017-02-02	0	22.65	22.65	22.75	22.65	22.75	20,800	472,300	22.707	13.93	13.93	13.99	13.93	13.99	33,822	13.964	-0.22%
2017-02-01	0	22.70	22.70	22.85	22.60	22.85	86,400	1,963,900	22.730	13.96	13.96	14.05	13.90	14.05	140,491	13.979	-0.44%
2017-01-27	0	22.80	22.75	22.80	22.65	22.85	13,600	310,380	22.822	14.02	13.99	14.02	13.93	14.05	22,114	14.035	-0.22%
2017-01-26	0	22.85	22.85	22.90	22.65	22.90	59,600	1,356,740	22.764	14.05	14.05	14.08	13.93	14.08	96,913	14.000	0.22%
2017-01-25	0	22.80	22.75	22.85	22.55	22.85	39,600	898,060	22.678	14.02	13.99	14.05	13.87	14.05	64,392	13.947	0.88%
2017-01-24	0	22.60	22.60	22.65	22.55	22.75	18,400	416,540	22.638	13.90	13.90	13.93	13.87	13.99	29,919	13.922	-0.44%
2017-01-23	0	22.70	22.60	22.70	22.60	22.85	55,510	1,259,306	22.686	13.96	13.90	13.96	13.90	14.05	90,262	13.952	0.22%
2017-01-20	0	22.65	22.65	22.70	22.65	22.75	31,200	707,340	22.671	13.93	13.93	13.96	13.93	13.99	50,733	13.942	-0.44%
2017-01-19	0	22.75	22.70	22.75	22.60	22.85	19,310	438,649	22.716	13.99	13.96	13.99	13.90	14.05	31,399	13.970	0.44%
2017-01-18	0	22.65	22.65	22.85	22.55	22.85	76,800	1,738,120	22.632	13.93	13.93	14.05	13.87	14.05	124,881	13.918	-0.22%
2017-01-17	0	22.70	22.70	22.80	22.60	22.90	81,600	1,858,520	22.776	13.96	13.96	14.02	13.90	14.08	132,686	14.007	0.89%
2017-01-16	0	22.50	22.45	22.50	22.40	22.55	21,200	477,740	22.535	13.84	13.81	13.84	13.78	13.87	34,472	13.859	0.45%
2017-01-13	0	22.40	22.40	22.45	22.40	22.65	64,858	1,456,227	22.453	13.78	13.78	13.81	13.78	13.93	105,462	13.808	-0.88%
2017-01-12	0	22.60	22.60	22.65	22.60	23.00	59,600	1,358,720	22.797	13.90	13.90	13.93	13.90	14.14	96,913	14.020	-1.31%
2017-01-11	0	22.90	22.90	23.00	22.25	23.00	157,200	3,549,840	22.582	14.08	14.08	14.14	13.68	14.14	255,615	13.887	2.92%
2017-01-10	0	22.25	22.20	22.25	22.15	22.30	140,000	3,107,590	22.197	13.68	13.65	13.68	13.62	13.71	227,647	13.651	0.68%
2017-01-09	0	22.10	22.05	22.10	21.95	22.20	162,000	3,584,940	22.129	13.59	13.56	13.59	13.50	13.65	263,420	13.609	-0.23%
2017-01-06	0	22.15	22.10	22.15	22.10	22.30	66,400	1,470,240	22.142	13.62	13.59	13.62	13.59	13.71	107,970	13.617	0.00%
2017-01-05	0	22.15	22.15	22.25	22.00	22.30	138,400	3,063,140	22.133	13.62	13.62	13.68	13.53	13.71	225,046	13.611	0.00%
2017-01-04	0	22.15	22.10	22.15	21.95	22.20	60,652	1,341,573	22.119	13.62	13.59	13.62	13.50	13.65	98,623	13.603	0.00%
2017-01-03	0	22.15	22.15	22.20	22.00	22.25	53,200	1,177,500	22.133	13.62	13.62	13.65	13.53	13.68	86,506	13.612	0.23%
2016-12-30	0	22.10	22.10	22.15	21.95	22.15	51,200	1,130,900	22.088	13.59	13.59	13.62	13.50	13.62	83,254	13.584	0.45%
2016-12-29	0	22.00	21.85	22.00	21.85	22.05	41,200	906,020	21.991	13.53	13.44	13.53	13.44	13.56	66,993	13.524	0.00%
2016-12-28	0	22.00	21.90	22.00	21.85	22.10	31,200	686,280	21.996	13.53	13.47	13.53	13.44	13.59	50,733	13.527	0.69%
2016-12-23	0	21.85	21.85	21.95	21.70	21.95	73,600	1,603,800	21.791	13.44	13.44	13.50	13.35	13.50	119,677	13.401	-0.91%
2016-12-22	0	22.05	22.00	22.20	21.90	22.20	29,223	642,539	21.987	13.56	13.53	13.65	13.47	13.65	47,518	13.522	0.23%
2016-12-21	0	22.00	21.95	22.25	21.90	22.10	109,169	2,393,331	21.923	13.53	13.50	13.68	13.47	13.59	177,514	13.482	0.23%
2016-12-20	0	21.95	21.95	22.00	21.90	22.00	81,600	1,795,060	21.998	13.50	13.50	13.53	13.47	13.53	132,686	13.529	-0.23%
2016-12-19	0	22.00	22.00	22.10	21.90	22.30	92,404	2,039,048	22.067	13.53	13.53	13.59	13.47	13.71	150,254	13.571	-2.22%
2016-12-16	0	22.50	22.40	22.50	22.15	22.60	199,200	4,451,160	22.345	13.84	13.78	13.84	13.62	13.90	323,910	13.742	1.12%
2016-12-15	0	22.25	22.20	22.30	22.20	22.55	170,000	3,787,040	22.277	13.68	13.65	13.71	13.65	13.87	276,429	13.700	-1.11%
2016-12-14	0	22.50	22.50	22.60	22.50	22.60	44,400	999,940	22.521	13.84	13.84	13.90	13.84	13.90	72,197	13.850	0.00%
2016-12-13	0	22.50	22.45	22.60	22.30	22.60	68,400	1,536,660	22.466	13.84	13.81	13.90	13.71	13.90	111,222	13.816	0.22%
2016-12-12	0	22.45	22.40	22.50	22.30	22.60	139,200	3,133,600	22.511	13.81	13.78	13.84	13.71	13.90	226,346	13.844	-0.66%
2016-12-09	0	22.60	22.60	22.75	22.60	22.85	125,600	2,852,220	22.709	13.90	13.90	13.99	13.90	14.05	204,232	13.966	-1.31%
2016-12-08	0	22.90	22.90	22.95	22.75	22.95	85,115	1,946,399	22.868	14.08	14.08	14.11	13.99	14.11	138,401	14.063	0.00%
2016-12-07	0	22.90	22.80	22.90	22.70	22.95	22,400	511,860	22.851	14.08	14.02	14.08	13.96	14.11	36,424	14.053	0.44%
2016-12-06	0	22.80	22.80	22.85	22.60	22.90	68,200	1,554,080	22.787	14.02	14.02	14.05	13.90	14.08	110,897	14.014	1.11%
2016-12-05	0	22.55	22.55	22.65	22.55	22.80	158,000	3,578,880	22.651	13.87	13.87	13.93	13.87	14.02	256,916	13.930	-0.66%
2016-12-02	0	22.70	22.70	22.75	22.65	23.15	317,368	7,261,740	22.881	13.96	13.96	13.99	13.93	14.24	516,057	14.072	-1.94%
2016-12-01	0	23.15	23.15	23.25	23.10	23.25	56,800	1,316,440	23.177	14.24	14.24	14.30	14.21	14.30	92,360	14.253	0.00%
2016-11-30	0	23.15	23.15	23.20	23.15	23.20	16,000	370,740	23.171	14.24	14.24	14.27	14.24	14.27	26,017	14.250	-0.22%
2016-11-29	0	23.20	23.20	23.25	23.15	23.25	52,000	1,206,090	23.194	14.27	14.27	14.30	14.24	14.30	84,555	14.264	0.00%
2016-11-28	0	23.20	23.15	23.20	23.10	23.20	96,000	2,222,820	23.154	14.27	14.24	14.27	14.21	14.27	156,101	14.240	0.43%
2016-11-25	0	23.10	23.10	23.15	23.00	23.15	104,000	2,399,340	23.071	14.21	14.21	14.24	14.14	14.24	169,109	14.188	0.00%
2016-11-24	0	23.10	23.10	23.15	23.00	23.15	135,306	3,124,862	23.095	14.21	14.21	14.24	14.14	14.24	220,015	14.203	-0.43%
2016-11-23	0	23.20	23.10	23.20	23.10	23.25	81,459	1,886,144	23.155	14.27	14.21	14.27	14.21	14.30	132,457	14.240	0.00%
2016-11-22	0	23.20	23.20	23.25	23.15	23.25	73,600	1,707,300	23.197	14.27	14.27	14.30	14.24	14.30	119,677	14.266	0.00%
2016-11-21	0	23.20	23.20	23.25	23.05	23.20	67,200	1,556,040	23.155	14.27	14.27	14.30	14.18	14.27	109,271	14.240	0.00%
2016-11-18	0	23.20	23.20	23.30	23.15	23.30	53,307	1,237,521	23.215	14.27	14.27	14.33	14.24	14.33	86,680	14.277	0.00%
2016-11-17	0	23.20	23.15	23.25	23.10	23.40	72,800	1,687,040	23.174	14.27	14.24	14.30	14.21	14.39	118,377	14.251	-0.43%
2016-11-16	0	23.30	23.30	23.40	23.10	23.35	54,643	1,269,513	23.233	14.33	14.33	14.39	14.21	14.36	88,852	14.288	0.87%
2016-11-15	0	23.10	23.10	23.20	23.10	23.20	54,000	1,249,380	23.137	14.21	14.21	14.27	14.21	14.27	87,807	14.229	0.00%
2016-11-14	0	23.10	23.05	23.10	23.05	23.15	134,400	3,104,720	23.101	14.21	14.18	14.21	14.18	14.24	218,541	14.207	-0.22%
2016-11-11	0	23.15	23.15	23.25	23.15	23.45	159,277	3,707,233	23.275	14.24	14.24	14.30	14.24	14.42	258,993	14.314	-1.49%
2016-11-10	0	23.50	23.45	23.55	23.30	23.60	48,000	1,126,980	23.479	14.45	14.42	14.48	14.33	14.51	78,050	14.439	0.86%
2016-11-09	0	23.30	23.30	23.35	23.05	23.50	185,200	4,311,780	23.282	14.33	14.33	14.36	14.18	14.45	301,145	14.318	-1.06%
2016-11-08	0	23.55	23.50	23.60	23.45	23.65	65,200	1,535,620	23.552	14.48	14.45	14.51	14.42	14.54	106,019	14.484	0.21%
2016-11-07	0	23.50	23.50	23.55	23.40	23.55	170,400	4,006,020	23.510	14.45	14.45	14.48	14.39	14.48	277,079	14.458	0.00%
2016-11-04	0	23.50	23.50	23.65	23.45	23.85	66,400	1,566,560	23.593	14.45	14.45	14.54	14.42	14.67	107,970	14.509	-1.47%
2016-11-03	0	23.85	23.80	23.85	23.20	23.90	554,121	13,131,401	23.698	14.67	14.64	14.67	14.27	14.70	901,030	14.574	2.14%
2016-11-02	0	23.35	23.30	23.35	23.20	23.50	86,800	2,025,800	23.339	14.36	14.33	14.36	14.27	14.45	141,141	14.353	-0.21%
2016-11-01	0	23.40	23.35	23.40	23.30	23.50	209,338	4,899,507	23.405	14.39	14.36	14.39	14.33	14.45	340,394	14.394	-0.21%
2016-10-31	0	23.45	23.40	23.45	23.35	23.45	86,800	2,029,740	23.384	14.42	14.39	14.42	14.36	14.42	141,141	14.381	0.43%
2016-10-28	0	23.35	23.30	23.35	23.25	23.40	95,600	2,230,090	23.327	14.36	14.33	14.36	14.30	14.39	155,451	14.346	-0.21%
2016-10-27	0	23.40	23.35	23.40	23.30	23.40	42,400	989,840	23.345	14.39	14.36	14.39	14.33	14.39	68,945	14.357	0.00%
2016-10-26	0	23.40	23.30	23.40	23.25	23.40	69,200	1,616,100	23.354	14.39	14.33	14.39	14.30	14.39	112,523	14.362	0.21%
2016-10-25	0	23.35	23.35	23.40	23.25	23.40	84,000	1,961,380	23.350	14.36	14.36	14.39	14.30	14.39	136,588	14.360	0.43%
2016-10-24	0	23.25	23.25	23.30	23.10	23.30	61,200	1,422,980	23.251	14.30	14.30	14.33	14.21	14.33	99,514	14.299	0.22%
2016-10-20	0	23.20	23.15	23.20	23.00	23.25	98,000	2,264,360	23.106	14.27	14.24	14.27	14.14	14.30	159,353	14.210	-0.22%
2016-10-19	0	23.25	23.15	23.25	23.15	23.30	41,411	962,285	23.237	14.30	14.24	14.30	14.24	14.33	67,336	14.291	0.00%
2016-10-18	0	23.25	23.10	23.25	23.05	23.30	199,791	4,621,893	23.134	14.30	14.21	14.30	14.18	14.33	324,871	14.227	0.22%
2016-10-17	0	23.20	23.20	23.25	23.20	23.30	72,400	1,682,890	23.244	14.27	14.27	14.30	14.27	14.33	117,726	14.295	0.00%
2016-10-14	0	23.20	23.05	23.20	23.00	23.25	113,226	2,617,360	23.116	14.27	14.18	14.27	14.14	14.30	184,111	14.216	0.87%
2016-10-13	0	23.00	23.00	23.05	23.00	23.40	180,000	4,158,240	23.101	14.14	14.14	14.18	14.14	14.39	292,689	14.207	-0.65%
2016-10-12	0	23.15	23.15	23.25	23.10	23.25	144,800	3,356,400	23.180	14.24	14.24	14.30	14.21	14.30	235,452	14.255	0.00%
2016-10-11	0	23.15	23.15	23.20	23.15	23.65	224,400	5,227,544	23.296	14.24	14.24	14.27	14.24	14.54	364,886	14.327	-0.86%
2016-10-07	0	23.35	23.35	23.40	23.30	23.50	106,000	2,479,200	23.389	14.36	14.36	14.39	14.33	14.45	172,362	14.384	-0.85%
2016-10-06	0	23.55	23.55	23.60	23.45	23.60	92,533	2,178,445	23.542	14.48	14.48	14.51	14.42	14.51	150,463	14.478	0.21%
2016-10-05	0	23.50	23.40	23.50	23.35	23.55	32,000	749,380	23.418	14.45	14.39	14.45	14.36	14.48	52,034	14.402	0.21%
2016-10-04	0	23.45	23.45	23.60	23.35	23.65	68,400	1,606,640	23.489	14.42	14.42	14.51	14.36	14.54	111,222	14.445	-0.64%
2016-10-03	0	23.60	23.55	23.60	23.25	23.90	120,800	2,852,640	23.615	14.51	14.48	14.51	14.30	14.70	196,427	14.523	1.51%
2016-09-30	0	23.25	23.25	23.30	23.25	23.45	126,826	2,957,727	23.321	14.30	14.30	14.33	14.30	14.42	206,226	14.342	-0.64%
2016-09-29	0	23.40	23.40	23.50	23.40	23.55	48,800	1,145,620	23.476	14.39	14.39	14.45	14.39	14.48	79,351	14.437	0.00%
2016-09-28	0	23.40	23.40	23.50	23.35	23.70	45,600	1,071,360	23.495	14.39	14.39	14.45	14.36	14.58	74,148	14.449	-1.06%
2016-09-27	0	23.65	23.60	23.65	23.30	23.65	124,000	2,920,240	23.550	14.54	14.51	14.54	14.33	14.54	201,630	14.483	1.50%
2016-09-26	0	23.30	23.30	23.40	23.30	23.65	98,599	2,313,356	23.462	14.33	14.33	14.39	14.33	14.54	160,327	14.429	-0.85%
2016-09-23	0	23.50	23.50	23.55	23.50	23.65	56,400	1,328,300	23.551	14.45	14.45	14.48	14.45	14.54	91,709	14.484	-0.42%
2016-09-22	0	23.60	23.60	23.70	23.50	23.80	181,220	4,283,466	23.637	14.51	14.51	14.58	14.45	14.64	294,673	14.536	0.21%
2016-09-21	0	23.55	23.55	23.60	23.40	23.70	180,600	4,253,220	23.550	14.48	14.48	14.51	14.39	14.58	293,665	14.483	0.00%
2016-09-20	0	23.55	23.50	23.55	23.35	23.65	72,400	1,701,520	23.502	14.48	14.45	14.48	14.36	14.54	117,726	14.453	0.64%
2016-09-19	0	23.40	23.40	23.55	23.15	23.70	130,800	3,079,940	23.547	14.39	14.39	14.48	14.24	14.58	212,688	14.481	0.00%
2016-09-15	0	23.40	23.35	23.50	23.15	23.55	92,800	2,170,360	23.388	14.39	14.36	14.45	14.24	14.48	150,898	14.383	0.86%
2016-09-14	0	23.20	23.15	23.25	23.10	23.30	78,200	1,815,520	23.216	14.27	14.24	14.30	14.21	14.33	127,157	14.278	0.22%
2016-09-13	0	23.15	23.10	23.15	23.10	23.50	164,000	3,818,400	23.283	14.24	14.21	14.24	14.21	14.45	266,673	14.319	0.00%
2016-09-12	0	23.15	23.10	23.20	23.10	23.50	323,400	7,487,750	23.153	14.24	14.21	14.27	14.21	14.45	525,865	14.239	-2.11%
2016-09-09	0	23.65	23.60	23.65	23.55	23.75	250,800	5,933,520	23.658	14.54	14.51	14.54	14.48	14.61	407,814	14.550	-0.42%
2016-09-08	0	23.75	23.65	23.75	23.60	23.95	122,400	2,900,820	23.700	14.61	14.54	14.61	14.51	14.73	199,029	14.575	0.64%
2016-09-07	0	23.60	23.60	23.65	23.60	23.80	289,258	6,845,817	23.667	14.51	14.51	14.54	14.51	14.64	470,349	14.555	-0.42%
2016-09-06	0	23.70	23.65	23.70	23.65	23.85	155,200	3,675,880	23.685	14.58	14.54	14.58	14.54	14.67	252,363	14.566	-0.21%
2016-09-05	0	23.75	23.70	23.75	23.65	23.90	155,598	3,700,320	23.781	14.61	14.58	14.61	14.54	14.70	253,010	14.625	-0.42%
2016-09-02	0	23.85	23.80	23.85	23.70	24.05	205,600	4,898,220	23.824	14.67	14.64	14.67	14.58	14.79	334,316	14.651	-0.42%
2016-09-01	0	24.30	24.30	24.35	24.10	24.35	276,222	6,695,319	24.239	14.73	14.73	14.76	14.61	14.76	455,715	14.692	0.62%
2016-08-31	0	24.15	24.15	24.20	23.95	24.20	244,023	5,877,953	24.088	14.64	14.64	14.67	14.52	14.67	402,593	14.600	0.21%
2016-08-30	0	24.10	24.10	24.15	23.95	24.15	176,000	4,235,100	24.063	14.61	14.61	14.64	14.52	14.64	290,367	14.585	-0.21%
2016-08-29	0	24.15	24.10	24.15	23.90	24.20	281,200	6,776,520	24.099	14.64	14.61	14.64	14.49	14.67	463,928	14.607	1.05%
2016-08-26	0	23.90	23.90	23.95	23.85	23.95	90,800	2,172,040	23.921	14.49	14.49	14.52	14.46	14.52	149,803	14.499	0.42%
2016-08-25	0	23.80	23.80	23.85	23.65	23.85	198,500	4,713,721	23.747	14.43	14.43	14.46	14.33	14.46	327,488	14.394	0.21%
2016-08-24	0	23.75	23.75	23.80	23.60	23.85	135,600	3,211,300	23.682	14.40	14.40	14.43	14.30	14.46	223,715	14.354	-0.21%
2016-08-23	0	23.80	23.70	23.80	23.65	23.85	186,800	4,438,420	23.760	14.43	14.37	14.43	14.33	14.46	308,185	14.402	0.00%
2016-08-22	0	23.80	23.75	23.80	23.65	23.85	234,000	5,553,340	23.732	14.43	14.40	14.43	14.33	14.46	386,057	14.385	0.42%
2016-08-19	0	23.70	23.70	23.75	23.60	24.50	641,200	15,310,970	23.879	14.37	14.37	14.40	14.30	14.85	1,057,861	14.474	-1.46%
2016-08-18	0	24.05	24.00	24.05	23.70	24.05	369,235	8,814,109	23.871	14.58	14.55	14.58	14.37	14.58	609,169	14.469	0.84%
2016-08-17	0	23.85	23.80	23.85	23.25	23.85	268,957	6,361,393	23.652	14.46	14.43	14.46	14.09	14.46	443,729	14.336	1.92%
2016-08-16	0	23.40	23.35	23.40	23.10	23.70	419,269	9,786,534	23.342	14.18	14.15	14.18	14.00	14.37	691,716	14.148	-0.85%
2016-08-15	0	23.60	23.60	23.65	23.50	23.95	339,200	8,015,940	23.632	14.30	14.30	14.33	14.24	14.52	559,617	14.324	-0.63%
2016-08-12	0	23.75	23.70	23.80	23.65	23.90	243,379	5,784,608	23.768	14.40	14.37	14.43	14.33	14.49	401,530	14.406	0.64%
2016-08-11	0	23.60	23.60	23.70	23.40	23.95	609,600	14,387,740	23.602	14.30	14.30	14.37	14.18	14.52	1,005,727	14.306	-0.63%
2016-08-10	0	23.75	23.70	23.75	23.60	24.20	680,132	16,249,336	23.891	14.40	14.37	14.40	14.30	14.67	1,122,092	14.481	-1.25%
2016-08-09	0	24.05	24.00	24.05	23.85	24.30	597,002	14,371,007	24.072	14.58	14.55	14.58	14.46	14.73	984,943	14.591	-0.62%
2016-08-08	0	24.20	24.20	24.25	23.25	24.40	1,314,049	31,459,607	23.941	14.67	14.67	14.70	14.09	14.79	2,167,937	14.511	4.76%
2016-08-05	0	23.10	23.05	23.10	22.30	23.25	2,088,757	47,847,987	22.907	14.00	13.97	14.00	13.52	14.09	3,446,062	13.885	7.19%
2016-08-04	0	21.55	21.60	21.65	21.45	21.75	219,450	4,746,205	21.628	13.06	13.09	13.12	13.00	13.18	362,052	13.109	0.47%
2016-08-03	0	21.45	21.55	21.60	21.35	21.60	193,083	4,150,519	21.496	13.00	13.06	13.09	12.94	13.09	318,551	13.029	0.23%
2016-08-01	0	21.40	21.35	21.40	21.35	21.60	151,418	3,241,290	21.406	12.97	12.94	12.97	12.94	13.09	249,812	12.975	0.23%
2016-07-29	0	21.35	21.35	21.40	21.35	21.55	162,000	3,474,340	21.447	12.94	12.94	12.97	12.94	13.06	267,270	12.999	-0.93%
2016-07-28	0	21.55	21.45	21.55	21.40	21.60	130,800	2,805,192	21.446	13.06	13.00	13.06	12.97	13.09	215,796	12.999	-0.23%
2016-07-27	0	21.60	21.50	21.60	21.40	21.60	212,853	4,570,910	21.474	13.09	13.03	13.09	12.97	13.09	351,168	13.016	0.47%
2016-07-26	0	21.50	21.50	21.55	21.45	21.60	156,391	3,370,047	21.549	13.03	13.03	13.06	13.00	13.09	258,016	13.061	-0.23%
2016-07-25	0	21.55	21.45	21.55	21.10	21.55	198,400	4,250,040	21.422	13.06	13.00	13.06	12.79	13.06	327,323	12.984	2.13%
2016-07-22	0	21.10	21.05	21.15	21.05	21.20	64,043	1,352,623	21.121	12.79	12.76	12.82	12.76	12.85	105,659	12.802	0.00%
2016-07-21	0	21.10	21.05	21.20	21.05	21.30	138,000	2,923,340	21.184	12.79	12.76	12.85	12.76	12.91	227,674	12.840	-0.24%
2016-07-20	0	21.15	21.05	21.10	21.00	21.20	160,713	3,390,590	21.097	12.82	12.76	12.79	12.73	12.85	265,147	12.788	0.95%
2016-07-19	0	20.95	20.95	21.00	20.90	21.00	103,600	2,174,860	20.993	12.70	12.70	12.73	12.67	12.73	170,921	12.724	-0.24%
2016-07-18	0	21.00	20.95	21.05	20.70	21.00	72,579	1,519,885	20.941	12.73	12.70	12.76	12.55	12.73	119,742	12.693	0.24%
2016-07-15	0	20.95	20.80	20.95	20.80	21.00	344,197	7,206,747	20.938	12.70	12.61	12.70	12.61	12.73	567,861	12.691	0.24%
2016-07-14	0	20.90	20.90	20.95	20.85	20.95	70,499	1,473,659	20.903	12.67	12.67	12.70	12.64	12.70	116,310	12.670	0.00%
2016-07-13	0	20.90	20.85	20.90	20.80	21.10	134,113	2,812,401	20.970	12.67	12.64	12.67	12.61	12.79	221,262	12.711	0.00%
2016-07-12	0	20.90	20.85	20.90	20.55	20.90	218,217	4,529,216	20.756	12.67	12.64	12.67	12.46	12.67	360,018	12.581	1.95%
2016-07-11	0	20.50	20.50	20.60	20.45	20.60	104,600	2,145,550	20.512	12.43	12.43	12.49	12.40	12.49	172,571	12.433	0.24%
2016-07-08	0	20.45	20.40	20.45	20.30	20.50	142,000	2,902,100	20.437	12.40	12.37	12.40	12.30	12.43	234,274	12.388	0.74%
2016-07-07	0	20.30	20.25	20.30	20.15	20.35	112,800	2,287,820	20.282	12.30	12.27	12.30	12.21	12.33	186,099	12.294	0.74%
2016-07-06	0	20.15	20.15	20.25	20.15	20.30	221,600	4,478,400	20.209	12.21	12.21	12.27	12.21	12.30	365,599	12.249	-0.98%
2016-07-05	0	20.35	20.35	20.45	20.25	20.45	110,800	2,257,400	20.374	12.33	12.33	12.40	12.27	12.40	182,799	12.349	-0.73%
2016-07-04	0	20.50	20.40	20.55	20.30	20.50	163,600	3,343,900	20.439	12.43	12.37	12.46	12.30	12.43	269,910	12.389	0.99%
2016-06-30	0	20.30	20.30	20.50	20.25	20.50	164,496	3,353,147	20.384	12.30	12.30	12.43	12.27	12.43	271,388	12.356	0.25%
2016-06-29	0	20.25	20.20	20.25	20.25	20.55	195,200	3,985,280	20.416	12.27	12.24	12.27	12.27	12.46	322,044	12.375	-1.46%
2016-06-28	0	20.55	20.45	20.55	20.10	20.60	299,600	6,110,620	20.396	12.46	12.40	12.46	12.18	12.49	494,284	12.363	1.99%
2016-06-27	0	20.15	20.00	20.15	19.78	20.15	223,778	4,472,030	19.984	12.21	12.12	12.21	11.99	12.21	369,192	12.113	1.26%
2016-06-24	0	19.90	19.88	19.96	19.34	19.96	442,200	8,758,408	19.806	12.06	12.05	12.10	11.72	12.10	729,548	12.005	0.71%
2016-06-23	0	19.76	19.70	19.86	19.60	19.90	84,075	1,661,544	19.763	11.98	11.94	12.04	11.88	12.06	138,708	11.979	-0.40%
2016-06-22	0	19.84	19.82	19.84	19.80	19.88	54,400	1,079,280	19.840	12.03	12.01	12.03	12.00	12.05	89,750	12.025	-0.20%
2016-06-21	0	19.88	19.82	19.88	19.84	19.98	96,800	1,925,568	19.892	12.05	12.01	12.05	12.03	12.11	159,702	12.057	0.20%
2016-06-20	0	19.84	19.84	19.90	19.66	19.90	90,000	1,780,744	19.786	12.03	12.03	12.06	11.92	12.06	148,483	11.993	1.85%
2016-06-17	0	19.48	19.50	19.60	19.30	20.00	698,601	13,679,324	19.581	11.81	11.82	11.88	11.70	12.12	1,152,562	11.869	-2.31%
2016-06-16	0	19.94	19.92	19.96	19.88	20.00	88,350	1,762,875	19.953	12.09	12.07	12.10	12.05	12.12	145,761	12.094	-0.55%
2016-06-15	0	20.05	20.00	20.05	19.94	20.05	73,200	1,463,844	19.998	12.15	12.12	12.15	12.09	12.15	120,766	12.121	0.25%
2016-06-14	0	20.00	19.94	20.05	19.98	20.10	115,600	2,315,016	20.026	12.12	12.09	12.15	12.11	12.18	190,719	12.138	-0.25%
2016-06-13	0	20.05	19.96	20.05	19.90	20.10	107,200	2,142,752	19.988	12.15	12.10	12.15	12.06	12.18	176,860	12.116	-0.25%
2016-06-10	0	20.10	20.00	20.15	20.05	20.15	100,340	2,015,900	20.091	12.18	12.12	12.21	12.15	12.21	165,542	12.178	0.00%
2016-06-08	0	20.10	20.10	20.20	20.10	20.15	239,200	4,810,360	20.110	12.18	12.18	12.24	12.18	12.21	394,636	12.189	0.00%
2016-06-07	0	20.10	20.10	20.15	20.05	20.15	154,800	3,109,740	20.089	12.18	12.18	12.21	12.15	12.21	255,391	12.176	0.50%
2016-06-06	0	20.00	20.00	20.05	19.94	20.10	116,800	2,338,612	20.022	12.12	12.12	12.15	12.09	12.18	192,698	12.136	-0.50%
2016-06-03	0	20.10	20.05	20.10	20.00	20.10	136,400	2,736,230	20.060	12.18	12.15	12.18	12.12	12.18	225,035	12.159	0.00%
2016-06-02	0	20.10	20.00	20.10	20.00	20.10	67,600	1,356,220	20.062	12.18	12.12	12.18	12.12	12.18	111,527	12.160	0.50%
2016-06-01	0	20.00	19.98	20.05	19.92	20.05	388,432	7,748,294	19.948	12.12	12.11	12.15	12.07	12.15	640,841	12.091	0.10%
2016-05-31	0	19.98	19.96	19.98	19.88	20.10	81,600	1,629,380	19.968	12.11	12.10	12.11	12.05	12.18	134,625	12.103	-0.10%
2016-05-30	0	20.00	19.96	20.05	19.82	20.25	142,000	2,834,836	19.964	12.12	12.10	12.15	12.01	12.27	234,274	12.101	0.00%
2016-05-27	0	20.90	20.85	20.90	20.85	21.05	202,800	4,250,080	20.957	12.12	12.09	12.12	12.09	12.21	349,639	12.156	0.48%
2016-05-26	0	20.80	20.80	20.95	20.80	21.20	460,876	9,663,940	20.969	12.06	12.06	12.15	12.06	12.30	794,576	12.162	-2.12%
2016-05-25	0	21.25	21.20	21.25	20.90	21.35	282,000	5,956,780	21.123	12.33	12.30	12.33	12.12	12.38	486,184	12.252	1.92%
2016-05-24	0	20.85	20.85	20.90	20.80	20.95	117,200	2,447,160	20.880	12.09	12.09	12.12	12.06	12.15	202,059	12.111	-0.48%
2016-05-23	0	20.95	20.85	20.95	20.80	21.00	105,600	2,209,900	20.927	12.15	12.09	12.15	12.06	12.18	182,060	12.138	0.00%
2016-05-20	0	20.95	20.90	20.95	20.80	20.95	56,400	1,179,540	20.914	12.15	12.12	12.15	12.06	12.15	97,237	12.131	0.72%
2016-05-19	0	20.80	20.80	20.90	20.80	21.00	127,200	2,654,060	20.865	12.06	12.06	12.12	12.06	12.18	219,300	12.102	-0.72%
2016-05-18	0	20.95	20.90	20.95	20.70	21.00	56,800	1,188,100	20.917	12.15	12.12	12.15	12.01	12.18	97,926	12.133	0.48%
2016-05-17	0	20.85	20.80	20.90	20.80	20.90	63,600	1,325,160	20.836	12.09	12.06	12.12	12.06	12.12	109,650	12.085	0.24%
2016-05-16	0	20.80	20.70	20.80	20.60	20.90	77,257	1,604,568	20.769	12.06	12.01	12.06	11.95	12.12	133,195	12.047	0.73%
2016-05-13	0	20.65	20.65	20.75	20.65	20.90	113,200	2,347,900	20.741	11.98	11.98	12.04	11.98	12.12	195,163	12.030	-0.96%
2016-05-12	0	20.85	20.80	20.95	20.80	20.90	100,881	2,103,508	20.851	12.09	12.06	12.15	12.06	12.12	173,925	12.094	0.00%
2016-05-11	0	20.85	20.80	20.90	20.75	20.95	101,600	2,118,520	20.852	12.09	12.06	12.12	12.04	12.15	175,164	12.094	0.00%
2016-05-10	0	20.85	20.85	20.90	20.75	20.90	73,600	1,535,240	20.859	12.09	12.09	12.12	12.04	12.12	126,891	12.099	0.24%
2016-05-09	0	20.80	20.75	20.80	20.75	20.90	142,400	2,964,420	20.818	12.06	12.04	12.06	12.04	12.12	245,506	12.075	0.24%
2016-05-06	0	20.75	20.75	20.85	20.75	21.00	256,000	5,332,990	20.832	12.04	12.04	12.09	12.04	12.18	441,358	12.083	-0.72%
2016-05-05	0	20.90	20.90	20.95	20.80	20.95	172,800	3,605,600	20.866	12.12	12.12	12.15	12.06	12.15	297,917	12.103	0.48%
2016-05-04	0	20.80	20.75	20.80	20.75	20.90	127,565	2,656,837	20.827	12.06	12.04	12.06	12.04	12.12	219,929	12.080	-0.72%
2016-05-03	0	20.95	20.85	20.95	20.90	21.05	142,400	2,985,260	20.964	12.15	12.09	12.15	12.12	12.21	245,506	12.160	-0.71%
2016-04-29	0	21.10	21.00	21.15	20.90	21.15	280,799	5,893,330	20.988	12.24	12.18	12.27	12.12	12.27	484,113	12.173	0.24%
2016-04-28	0	21.05	21.05	21.15	21.05	21.30	89,200	1,885,200	21.135	12.21	12.21	12.27	12.21	12.35	153,786	12.259	-0.71%
2016-04-27	0	21.20	21.15	21.20	21.15	21.30	69,616	1,474,716	21.184	12.30	12.27	12.30	12.27	12.35	120,022	12.287	0.24%
2016-04-26	0	21.15	21.05	21.15	21.05	21.20	128,800	2,717,360	21.098	12.27	12.21	12.27	12.21	12.30	222,058	12.237	0.48%
2016-04-25	0	21.05	21.00	21.05	20.90	21.10	127,200	2,679,460	21.065	12.21	12.18	12.21	12.12	12.24	219,300	12.218	0.72%
2016-04-22	0	20.90	20.85	20.90	20.80	21.00	234,800	4,902,540	20.880	12.12	12.09	12.12	12.06	12.18	404,808	12.111	-0.24%
2016-04-21	0	20.95	20.90	21.00	20.80	21.00	210,400	4,397,100	20.899	12.15	12.12	12.18	12.06	12.18	362,741	12.122	0.24%
2016-04-20	0	20.90	20.90	20.95	20.80	21.15	260,240	5,453,828	20.957	12.12	12.12	12.15	12.06	12.27	448,668	12.156	-0.71%
2016-04-19	0	21.05	21.00	21.10	20.85	21.15	174,000	3,645,540	20.951	12.21	12.18	12.24	12.09	12.27	299,986	12.152	0.24%
2016-04-18	0	21.00	20.90	21.00	20.75	21.05	208,825	4,366,316	20.909	12.18	12.12	12.18	12.04	12.21	360,026	12.128	0.00%
2016-04-15	0	21.00	20.95	21.00	20.95	21.15	94,800	1,991,900	21.012	12.18	12.15	12.18	12.15	12.27	163,441	12.187	-0.47%
2016-04-14	0	21.10	20.95	21.10	20.75	21.30	281,147	5,897,497	20.977	12.24	12.15	12.24	12.04	12.35	484,713	12.167	1.69%
2016-04-13	0	20.75	20.65	20.75	20.50	20.85	554,400	11,461,400	20.674	12.04	11.98	12.04	11.89	12.09	955,817	11.991	0.24%
2016-04-12	0	20.70	20.55	20.60	20.55	20.80	260,800	5,385,940	20.652	12.01	11.92	11.95	11.92	12.06	449,634	11.979	0.00%
2016-04-11	0	20.70	20.65	20.80	20.60	20.95	244,672	5,085,796	20.786	12.01	11.98	12.06	11.95	12.15	421,828	12.057	-1.19%
2016-04-08	0	20.95	20.85	20.95	20.85	21.00	105,600	2,207,800	20.907	12.15	12.09	12.15	12.09	12.18	182,060	12.127	0.24%
2016-04-07	0	20.90	20.85	20.90	20.85	21.20	300,000	6,277,320	20.924	12.12	12.09	12.12	12.09	12.30	517,217	12.137	-1.18%
2016-04-06	0	21.15	21.10	21.15	21.00	21.30	98,800	2,094,260	21.197	12.27	12.24	12.27	12.18	12.35	170,337	12.295	0.48%
2016-04-05	0	21.05	20.95	21.05	20.85	21.05	248,800	5,218,540	20.975	12.21	12.15	12.21	12.09	12.21	428,945	12.166	0.96%
2016-04-01	0	20.85	20.80	20.95	20.80	21.00	121,200	2,532,820	20.898	12.09	12.06	12.15	12.06	12.18	208,956	12.121	-0.71%
2016-03-31	0	21.00	20.90	21.00	20.75	21.00	158,200	3,304,830	20.890	12.18	12.12	12.18	12.04	12.18	272,746	12.117	1.20%
2016-03-30	0	20.75	20.70	20.80	20.70	21.00	705,200	14,676,140	20.811	12.04	12.01	12.06	12.01	12.18	1,215,805	12.071	-0.24%
2016-03-29	0	20.80	20.75	20.80	20.20	20.85	1,232,103	25,341,091	20.567	12.06	12.04	12.06	11.72	12.09	2,124,215	11.930	-4.81%
2016-03-24	0	21.85	21.85	21.90	21.80	22.45	400,288	8,859,295	22.132	12.67	12.67	12.70	12.64	13.02	690,119	12.837	-2.46%
2016-03-23	0	22.40	22.40	22.45	22.10	22.55	569,710	12,766,794	22.409	12.99	12.99	13.02	12.82	13.08	982,212	12.998	2.52%
2016-03-22	0	21.85	21.80	21.85	21.75	21.95	194,800	4,251,920	21.827	12.67	12.64	12.67	12.62	12.73	335,846	12.660	0.69%
2016-03-21	0	21.70	21.65	21.70	21.55	21.70	169,200	3,661,660	21.641	12.59	12.56	12.59	12.50	12.59	291,710	12.552	0.70%
2016-03-18	0	21.55	21.55	21.60	21.55	21.70	190,019	4,106,266	21.610	12.50	12.50	12.53	12.50	12.59	327,603	12.534	-0.23%
2016-03-17	0	21.60	21.55	21.60	21.50	21.60	116,400	2,507,120	21.539	12.53	12.50	12.53	12.47	12.53	200,680	12.493	0.47%
2016-03-16	0	21.50	21.45	21.50	21.30	21.50	86,585	1,854,643	21.420	12.47	12.44	12.47	12.35	12.47	149,277	12.424	0.00%
2016-03-15	0	21.50	21.45	21.50	21.35	21.60	77,600	1,667,360	21.487	12.47	12.44	12.47	12.38	12.53	133,787	12.463	-0.46%
2016-03-14	0	21.60	21.55	21.60	21.50	21.75	87,200	1,880,880	21.570	12.53	12.50	12.53	12.47	12.62	150,338	12.511	0.23%
2016-03-11	0	21.55	21.50	21.55	21.45	21.60	74,800	1,611,300	21.541	12.50	12.47	12.50	12.44	12.53	128,959	12.495	0.47%
2016-03-10	0	21.45	21.40	21.50	21.25	21.50	168,400	3,603,140	21.396	12.44	12.41	12.47	12.33	12.47	290,331	12.410	0.70%
2016-03-09	0	21.30	21.25	21.35	21.25	21.35	30,800	655,400	21.279	12.35	12.33	12.38	12.33	12.38	53,101	12.343	0.00%
2016-03-08	0	21.30	21.25	21.30	21.00	21.35	230,400	4,894,980	21.246	12.35	12.33	12.35	12.18	12.38	397,223	12.323	-0.47%
2016-03-07	0	21.40	21.35	21.45	21.05	21.65	233,552	5,006,877	21.438	12.41	12.38	12.44	12.21	12.56	402,657	12.435	-1.15%
2016-03-04	0	21.65	21.55	21.65	21.50	21.65	62,400	1,346,080	21.572	12.56	12.50	12.56	12.47	12.56	107,581	12.512	0.70%
2016-03-03	0	21.50	21.50	21.60	21.35	21.70	219,766	4,728,187	21.515	12.47	12.47	12.53	12.38	12.59	378,889	12.479	0.00%
2016-03-02	0	21.50	21.45	21.50	21.25	21.60	396,000	8,469,731	21.388	12.47	12.44	12.47	12.33	12.53	682,726	12.406	1.42%
2016-03-01	0	21.20	21.10	21.20	20.80	21.20	402,000	8,449,264	21.018	12.30	12.24	12.30	12.06	12.30	693,071	12.191	1.68%
2016-02-29	0	20.85	20.85	20.90	20.60	20.90	348,803	7,263,341	20.824	12.09	12.09	12.12	11.95	12.12	601,356	12.078	1.21%
2016-02-26	0	20.60	20.60	20.65	20.50	20.65	193,600	3,985,560	20.587	11.95	11.95	11.98	11.89	11.98	333,777	11.941	0.24%
2016-02-25	0	20.55	20.50	20.55	20.40	20.55	197,428	4,044,177	20.484	11.92	11.89	11.92	11.83	11.92	340,377	11.881	0.24%
2016-02-24	0	20.50	20.45	20.50	20.40	20.55	154,000	3,150,420	20.457	11.89	11.86	11.89	11.83	11.92	265,505	11.866	0.49%
2016-02-23	0	20.40	20.35	20.45	20.35	20.60	190,000	3,889,920	20.473	11.83	11.80	11.86	11.80	11.95	327,571	11.875	-1.21%
2016-02-22	0	20.65	20.60	20.65	20.35	20.70	284,400	5,839,580	20.533	11.98	11.95	11.98	11.80	12.01	490,322	11.910	1.47%
2016-02-19	0	20.35	20.30	20.35	20.15	20.35	96,800	1,963,960	20.289	11.80	11.77	11.80	11.69	11.80	166,889	11.768	0.49%
2016-02-18	0	20.25	20.20	20.25	20.10	20.30	195,800	3,958,240	20.216	11.75	11.72	11.75	11.66	11.77	337,570	11.726	1.00%
2016-02-17	0	20.05	20.00	20.05	19.98	20.10	112,028	2,241,639	20.010	11.63	11.60	11.63	11.59	11.66	193,143	11.606	0.25%
2016-02-16	0	20.00	19.96	19.98	19.82	20.20	203,600	4,064,440	19.963	11.60	11.58	11.59	11.50	11.72	351,018	11.579	0.50%
2016-02-15	0	19.90	19.84	19.92	19.74	20.30	528,000	10,511,372	19.908	11.54	11.51	11.55	11.45	11.77	910,302	11.547	-1.73%
2016-02-12	0	20.25	20.20	20.25	20.20	20.50	251,200	5,104,940	20.322	11.75	11.72	11.75	11.72	11.89	433,083	11.787	-1.22%
2016-02-11	0	20.50	20.45	20.50	20.35	20.65	142,638	2,918,235	20.459	11.89	11.86	11.89	11.80	11.98	245,916	11.867	-1.20%
2016-02-05	0	20.75	20.65	20.75	20.65	20.80	50,800	1,051,880	20.706	12.04	11.98	12.04	11.98	12.06	87,582	12.010	0.00%
2016-02-04	0	20.75	20.75	20.80	20.55	20.80	220,400	4,553,148	20.659	12.04	12.04	12.06	11.92	12.06	379,982	11.983	0.00%
2016-02-03	0	20.75	20.75	20.80	20.60	20.90	174,004	3,604,262	20.714	12.04	12.04	12.06	11.95	12.12	299,993	12.014	-1.19%
2016-02-02	0	21.00	20.95	21.00	20.75	21.00	213,081	4,451,516	20.891	12.18	12.15	12.18	12.04	12.18	367,364	12.117	1.20%
2016-02-01	0	20.75	20.65	20.75	20.55	20.75	109,200	2,255,900	20.658	12.04	11.98	12.04	11.92	12.04	188,267	11.982	0.24%
2016-01-29	0	20.70	20.65	20.70	20.55	20.70	88,000	1,817,940	20.658	12.01	11.98	12.01	11.92	12.01	151,717	11.982	0.49%
2016-01-28	0	20.60	20.55	20.65	20.55	20.70	127,200	2,620,280	20.600	11.95	11.92	11.98	11.92	12.01	219,300	11.948	0.00%
2016-01-27	0	20.60	20.50	20.60	20.45	20.65	203,200	4,175,080	20.547	11.95	11.89	11.95	11.86	11.98	350,328	11.918	0.73%
2016-01-26	0	20.45	20.45	20.50	20.45	20.75	191,600	3,936,660	20.546	11.86	11.86	11.89	11.86	12.04	330,329	11.917	-0.49%
2016-01-25	0	20.55	20.55	20.60	20.55	20.65	219,600	4,523,420	20.598	11.92	11.92	11.95	11.92	11.98	378,603	11.948	0.24%
2016-01-22	0	20.50	20.40	20.50	20.25	20.65	349,200	7,131,780	20.423	11.89	11.83	11.89	11.75	11.98	602,040	11.846	0.00%
2016-01-21	0	20.50	20.45	20.60	20.40	20.75	315,200	6,489,820	20.590	11.89	11.86	11.95	11.83	12.04	543,423	11.942	-0.49%
2016-01-20	0	20.60	20.55	20.60	20.55	20.95	206,761	4,283,238	20.716	11.95	11.92	11.95	11.92	12.15	356,468	12.016	-0.96%
2016-01-19	0	20.80	20.70	20.80	20.45	20.80	218,400	4,504,680	20.626	12.06	12.01	12.06	11.86	12.06	376,534	11.964	1.22%
2016-01-18	0	20.55	20.50	20.60	20.50	20.70	172,800	3,557,700	20.589	11.92	11.89	11.95	11.89	12.01	297,917	11.942	-0.48%
2016-01-15	0	20.65	20.60	20.70	20.60	20.95	179,600	3,727,200	20.753	11.98	11.95	12.01	11.95	12.15	309,641	12.037	-1.20%
2016-01-14	0	20.90	20.80	20.90	20.75	20.95	172,800	3,608,560	20.883	12.12	12.06	12.12	12.04	12.15	297,917	12.113	-0.24%
2016-01-13	0	20.95	20.95	21.00	20.95	21.10	125,200	2,631,640	21.019	12.15	12.15	12.18	12.15	12.24	215,852	12.192	-0.24%
2016-01-12	0	21.00	20.90	20.95	20.85	21.15	330,000	6,920,597	20.972	12.18	12.12	12.15	12.09	12.27	568,939	12.164	1.20%
2016-01-11	0	20.75	20.75	20.90	20.75	21.25	222,400	4,649,920	20.908	12.04	12.04	12.12	12.04	12.33	383,430	12.127	-2.81%
2016-01-08	0	21.35	21.20	21.35	21.00	21.40	247,102	5,227,376	21.155	12.38	12.30	12.38	12.18	12.41	426,018	12.270	1.43%
2016-01-07	0	21.05	21.05	21.15	21.00	21.40	328,400	6,939,920	21.133	12.21	12.21	12.27	12.18	12.41	566,180	12.257	0.24%
2016-01-06	0	21.00	21.00	21.05	20.90	21.05	124,400	2,610,040	20.981	12.18	12.18	12.21	12.12	12.21	214,473	12.170	-0.24%
2016-01-05	0	21.05	21.00	21.05	20.75	21.20	210,400	4,420,380	21.009	12.21	12.18	12.21	12.04	12.30	362,741	12.186	1.45%
2016-01-04	0	20.75	20.75	20.80	20.65	20.90	152,000	3,166,980	20.835	12.04	12.04	12.06	11.98	12.12	262,057	12.085	0.48%
2015-12-31	0	20.65	20.65	20.75	20.60	20.75	24,084	497,874	20.672	11.98	11.98	12.04	11.95	12.04	41,522	11.991	0.00%
2015-12-30	0	20.65	20.65	20.75	20.60	20.70	33,600	693,380	20.636	11.98	11.98	12.04	11.95	12.01	57,928	11.970	0.24%
2015-12-29	0	20.60	20.60	20.70	20.60	20.70	49,419	1,020,705	20.654	11.95	11.95	12.01	11.95	12.01	85,201	11.980	0.00%
2015-12-28	0	20.60	20.60	20.70	20.55	20.75	34,000	702,820	20.671	11.95	11.95	12.01	11.92	12.04	58,618	11.990	0.00%
2015-12-24	0	20.60	20.60	20.65	20.60	20.70	27,600	570,020	20.653	11.95	11.95	11.98	11.95	12.01	47,584	11.979	0.00%
2015-12-23	0	20.60	20.60	20.65	20.60	20.75	76,400	1,577,620	20.649	11.95	11.95	11.98	11.95	12.04	131,718	11.977	0.00%
2015-12-22	0	20.60	20.60	20.70	20.55	20.70	38,966	804,238	20.639	11.95	11.95	12.01	11.92	12.01	67,180	11.971	-0.48%
2015-12-21	0	20.70	20.55	20.70	20.50	20.70	48,903	1,009,931	20.652	12.01	11.92	12.01	11.89	12.01	84,312	11.979	0.49%
2015-12-18	0	20.60	20.55	20.60	20.50	20.60	40,850	840,059	20.564	11.95	11.92	11.95	11.89	11.95	70,428	11.928	0.00%
2015-12-17	0	20.60	20.55	20.60	20.55	20.65	47,200	971,680	20.586	11.95	11.92	11.95	11.92	11.98	81,375	11.941	0.49%
2015-12-16	0	20.50	20.45	20.55	20.35	20.80	100,827	2,062,729	20.458	11.89	11.86	11.92	11.80	12.06	173,831	11.866	0.24%
2015-12-15	0	20.45	20.45	20.50	20.35	20.50	164,800	3,364,030	20.413	11.86	11.86	11.89	11.80	11.89	284,124	11.840	-0.24%
2015-12-14	0	20.50	20.45	20.50	20.35	20.55	101,600	2,077,660	20.449	11.89	11.86	11.89	11.80	11.92	175,164	11.861	-0.24%
2015-12-11	0	20.55	20.55	20.65	20.55	20.85	50,000	1,031,460	20.629	11.92	11.92	11.98	11.92	12.09	86,203	11.966	0.00%
2015-12-10	0	20.55	20.55	20.70	20.50	20.75	95,200	1,964,380	20.634	11.92	11.92	12.01	11.89	12.04	164,130	11.968	-0.48%
2015-12-09	0	20.65	20.60	20.65	20.55	20.70	92,400	1,905,680	20.624	11.98	11.95	11.98	11.92	12.01	159,303	11.963	0.00%
2015-12-08	0	20.65	20.65	20.70	20.25	20.75	104,197	2,133,879	20.479	11.98	11.98	12.01	11.75	12.04	179,641	11.879	1.72%
2015-12-07	0	20.30	20.30	20.35	20.05	20.40	132,255	2,671,578	20.200	11.77	11.77	11.80	11.63	11.83	228,015	11.717	0.00%
2015-12-04	0	20.30	20.25	20.45	20.25	20.45	70,000	1,421,600	20.309	11.77	11.75	11.86	11.75	11.86	120,684	11.780	-0.73%
2015-12-03	0	20.45	20.45	20.60	20.40	20.60	194,800	3,998,647	20.527	11.86	11.86	11.95	11.83	11.95	335,846	11.906	-0.24%
2015-12-02	0	20.50	20.50	20.60	20.40	20.65	56,400	1,158,400	20.539	11.89	11.89	11.95	11.83	11.98	97,237	11.913	-0.24%
2015-12-01	0	20.55	20.50	20.60	19.98	20.75	169,491	3,478,861	20.525	11.92	11.89	11.95	11.59	12.04	292,212	11.905	-0.48%
2015-11-30	0	20.65	20.65	20.70	20.50	20.80	53,600	1,110,220	20.713	11.98	11.98	12.01	11.89	12.06	92,409	12.014	0.98%
2015-11-27	0	20.45	20.45	20.50	20.45	20.70	63,685	1,306,555	20.516	11.86	11.86	11.89	11.86	12.01	109,797	11.900	-0.97%
2015-11-26	0	20.65	20.65	20.75	20.55	21.00	173,836	3,602,678	20.725	11.98	11.98	12.04	11.92	12.18	299,703	12.021	-1.67%
2015-11-25	0	21.00	20.95	21.00	20.85	21.10	36,681	770,216	20.998	12.18	12.15	12.18	12.09	12.24	63,240	12.179	-0.47%
2015-11-24	0	21.10	21.05	21.10	21.00	21.20	104,400	2,201,900	21.091	12.24	12.21	12.24	12.18	12.30	179,991	12.233	0.24%
2015-11-23	0	21.05	21.05	21.15	20.65	21.20	122,983	2,586,848	21.034	12.21	12.21	12.27	11.98	12.30	212,030	12.200	1.94%
2015-11-20	0	20.65	20.65	20.70	20.60	20.90	16,800	348,740	20.758	11.98	11.98	12.01	11.95	12.12	28,964	12.040	-0.48%
2015-11-19	0	20.75	20.75	20.80	20.65	20.90	31,600	657,220	20.798	12.04	12.04	12.06	11.98	12.12	54,480	12.063	0.73%
2015-11-18	0	20.60	20.60	20.75	20.50	20.80	31,200	645,800	20.699	11.95	11.95	12.04	11.89	12.06	53,791	12.006	0.24%
2015-11-17	0	20.55	20.50	20.55	20.45	20.65	18,400	378,800	20.587	11.92	11.89	11.92	11.86	11.98	31,723	11.941	0.98%
2015-11-16	0	20.35	20.35	20.40	20.25	20.50	32,800	667,820	20.360	11.80	11.80	11.83	11.75	11.89	56,549	11.810	0.00%
2015-11-13	0	20.35	20.35	20.55	20.30	20.60	72,400	1,480,960	20.455	11.80	11.80	11.92	11.77	11.95	124,822	11.865	-1.45%
2015-11-12	0	20.65	20.65	20.70	20.60	20.70	28,400	587,260	20.678	11.98	11.98	12.01	11.95	12.01	48,963	11.994	0.00%
2015-11-11	0	20.65	20.65	20.70	20.55	20.80	61,200	1,264,460	20.661	11.98	11.98	12.01	11.92	12.06	105,512	11.984	0.00%
2015-11-10	0	20.65	20.55	20.65	20.50	20.70	73,600	1,516,900	20.610	11.98	11.92	11.98	11.89	12.01	126,891	11.954	0.00%
2015-11-09	0	20.65	20.60	20.65	20.55	20.75	70,800	1,462,480	20.656	11.98	11.95	11.98	11.92	12.04	122,063	11.981	0.00%
2015-11-06	0	20.65	20.55	20.65	20.40	20.65	87,601	1,798,100	20.526	11.98	11.92	11.98	11.83	11.98	151,029	11.906	1.23%
2015-11-05	0	20.40	20.40	20.45	20.35	20.55	79,200	1,618,800	20.439	11.83	11.83	11.86	11.80	11.92	136,545	11.855	-0.73%
2015-11-04	0	20.55	20.55	20.60	20.50	20.75	91,681	1,888,912	20.603	11.92	11.92	11.95	11.89	12.04	158,063	11.950	-0.96%
2015-11-03	0	20.75	20.75	20.90	20.75	21.00	50,228	1,049,459	20.894	12.04	12.04	12.12	12.04	12.18	86,596	12.119	-1.19%
2015-11-02	0	21.00	20.90	21.00	20.95	21.10	36,400	764,100	20.992	12.18	12.12	12.18	12.15	12.24	62,756	12.176	0.24%
2015-10-30	0	20.95	20.95	21.10	20.70	21.20	133,800	2,810,840	21.008	12.15	12.15	12.24	12.01	12.30	230,679	12.185	0.00%
2015-10-29	0	20.95	20.90	20.95	20.60	21.00	173,485	3,619,405	20.863	12.15	12.12	12.15	11.95	12.18	299,098	12.101	2.20%
2015-10-28	0	20.50	20.45	20.65	20.15	20.70	224,683	4,605,553	20.498	11.89	11.86	11.98	11.69	12.01	387,366	11.889	1.99%
2015-10-27	0	20.10	20.10	20.25	20.00	20.20	115,200	2,321,940	20.156	11.66	11.66	11.75	11.60	11.72	198,611	11.691	0.00%
2015-10-26	0	20.10	20.10	20.15	20.00	20.30	62,800	1,262,620	20.105	11.66	11.66	11.69	11.60	11.77	108,271	11.662	-0.50%
2015-10-23	0	20.20	20.05	20.20	20.05	20.30	89,200	1,799,980	20.179	11.72	11.63	11.72	11.63	11.77	153,786	11.704	0.25%
2015-10-22	0	20.15	20.15	20.20	20.05	20.20	33,600	676,520	20.135	11.69	11.69	11.72	11.63	11.72	57,928	11.679	-0.49%
2015-10-20	0	20.25	20.15	20.30	20.15	20.30	70,740	1,433,043	20.258	11.75	11.69	11.77	11.69	11.77	121,960	11.750	0.00%
2015-10-19	0	20.25	20.15	20.25	20.15	20.30	33,200	672,060	20.243	11.75	11.69	11.75	11.69	11.77	57,239	11.741	-0.25%
2015-10-16	0	20.30	20.25	20.30	20.20	20.40	74,400	1,509,620	20.291	11.77	11.75	11.77	11.72	11.83	128,270	11.769	0.25%
2015-10-15	0	20.25	20.15	20.30	20.05	20.35	51,596	1,045,700	20.267	11.75	11.69	11.77	11.63	11.80	88,954	11.755	0.00%
2015-10-14	0	20.25	20.10	20.35	20.10	20.35	43,238	873,750	20.208	11.75	11.66	11.80	11.66	11.80	74,545	11.721	-0.49%
2015-10-13	0	20.35	20.15	20.35	20.05	20.35	54,000	1,089,660	20.179	11.80	11.69	11.80	11.63	11.80	93,099	11.704	0.49%
2015-10-12	0	20.25	20.30	20.35	20.00	20.55	38,155	772,664	20.251	11.75	11.77	11.80	11.60	11.92	65,781	11.746	0.75%
2015-10-09	0	20.10	20.10	20.25	20.05	20.40	61,200	1,236,730	20.208	11.66	11.66	11.75	11.63	11.83	105,512	11.721	-1.47%
2015-10-08	0	20.40	20.30	20.40	20.25	20.40	29,600	600,460	20.286	11.83	11.77	11.83	11.75	11.83	51,032	11.766	0.00%
2015-10-07	0	20.40	20.40	20.45	20.15	20.50	144,400	2,934,050	20.319	11.83	11.83	11.86	11.69	11.89	248,954	11.786	0.00%
2015-10-06	0	20.40	20.30	20.40	20.25	20.50	73,600	1,502,620	20.416	11.83	11.77	11.83	11.75	11.89	126,891	11.842	0.25%
2015-10-05	0	20.35	20.35	20.55	19.90	20.55	261,600	5,299,460	20.258	11.80	11.80	11.92	11.54	11.92	451,013	11.750	-0.49%
2015-10-02	0	20.45	20.30	20.45	20.20	20.50	57,200	1,169,800	20.451	11.86	11.77	11.86	11.72	11.89	98,616	11.862	-0.24%
2015-09-30	0	20.50	20.30	20.45	20.00	20.50	64,400	1,306,940	20.294	11.89	11.77	11.86	11.60	11.89	111,029	11.771	1.49%
2015-09-29	0	20.50	20.35	20.50	20.30	20.70	166,800	3,414,660	20.472	11.72	11.63	11.72	11.60	11.83	291,843	11.700	-0.97%
2015-09-25	0	20.70	20.70	20.75	20.60	20.80	24,080	497,814	20.673	11.83	11.83	11.86	11.77	11.89	42,132	11.816	-0.72%
2015-09-24	0	20.85	20.65	20.90	20.60	20.90	26,233	544,501	20.756	11.92	11.80	11.95	11.77	11.95	45,899	11.863	0.72%
2015-09-23	0	20.70	20.65	20.70	20.40	20.75	152,400	3,144,170	20.631	11.83	11.80	11.83	11.66	11.86	266,648	11.791	-0.48%
2015-09-22	0	20.80	20.80	20.95	20.55	21.00	141,600	2,947,810	20.818	11.89	11.89	11.97	11.75	12.00	247,752	11.898	0.24%
2015-09-21	0	20.75	20.80	20.85	20.50	20.90	62,000	1,289,750	20.802	11.86	11.89	11.92	11.72	11.95	108,479	11.889	0.00%
2015-09-18	0	20.75	20.70	20.80	20.65	20.95	45,200	938,300	20.759	11.86	11.83	11.89	11.80	11.97	79,085	11.864	-0.24%
2015-09-17	0	20.80	20.70	20.80	20.70	21.05	43,200	897,080	20.766	11.89	11.83	11.89	11.83	12.03	75,585	11.868	-0.95%
2015-09-16	0	21.00	20.85	21.00	20.70	21.05	189,200	3,945,080	20.851	12.00	11.92	12.00	11.83	12.03	331,036	11.917	0.48%
2015-09-15	0	20.90	20.80	21.00	20.75	20.95	58,400	1,218,100	20.858	11.95	11.89	12.00	11.86	11.97	102,180	11.921	0.24%
2015-09-14	0	20.85	20.85	20.95	20.80	21.30	104,462	2,200,859	21.069	11.92	11.92	11.97	11.89	12.17	182,773	12.041	0.24%
2015-09-11	0	20.80	20.75	20.80	20.70	20.90	46,400	963,890	20.773	11.89	11.86	11.89	11.83	11.95	81,184	11.873	-0.24%
2015-09-10	0	20.85	20.75	20.85	20.60	20.90	102,000	2,116,100	20.746	11.92	11.86	11.92	11.77	11.95	178,465	11.857	-0.48%
2015-09-09	0	20.95	20.90	20.95	20.70	21.15	141,600	2,961,510	20.915	11.97	11.95	11.97	11.83	12.09	247,752	11.954	1.95%
2015-09-08	0	20.55	20.50	20.55	20.40	20.65	246,800	5,062,760	20.514	11.75	11.72	11.75	11.66	11.80	431,816	11.724	0.24%
2015-09-07	0	20.50	20.45	20.50	19.96	20.55	284,800	5,826,144	20.457	11.72	11.69	11.72	11.41	11.75	498,303	11.692	1.23%
2015-09-04	0	20.25	20.20	20.30	20.10	20.35	168,628	3,413,560	20.243	11.57	11.55	11.60	11.49	11.63	295,042	11.570	0.00%
2015-09-02	0	20.25	20.20	20.25	19.92	20.30	334,600	6,723,408	20.094	11.57	11.55	11.57	11.39	11.60	585,437	11.484	-0.74%
2015-09-01	0	20.40	20.40	20.45	20.15	20.60	319,600	6,515,580	20.387	11.66	11.66	11.69	11.52	11.77	559,192	11.652	-1.21%
2015-08-31	0	20.65	20.60	20.65	20.30	20.65	245,687	5,053,847	20.570	11.80	11.77	11.80	11.60	11.80	429,869	11.757	0.24%
2015-08-28	0	20.60	20.55	20.65	20.55	20.80	89,600	1,850,740	20.656	11.77	11.75	11.80	11.75	11.89	156,770	11.805	-0.72%
2015-08-27	0	20.75	20.65	20.75	20.40	20.85	206,400	4,273,820	20.706	11.86	11.80	11.86	11.66	11.92	361,130	11.835	1.22%
2015-08-26	0	20.50	20.50	20.55	20.30	20.65	237,600	4,868,680	20.491	11.72	11.72	11.75	11.60	11.80	415,719	11.711	-0.73%
2015-08-25	0	20.65	20.50	20.65	19.70	20.65	861,754	17,518,039	20.328	11.80	11.72	11.80	11.26	11.80	1,507,777	11.618	2.99%
2015-08-24	0	20.05	20.05	20.15	19.84	20.40	836,400	16,868,722	20.168	11.46	11.46	11.52	11.34	11.66	1,463,417	11.527	-4.07%
2015-08-21	0	20.90	20.80	20.95	19.84	20.95	808,400	16,341,222	20.214	11.95	11.89	11.97	11.34	11.97	1,414,426	11.553	2.45%
2015-08-20	0	20.40	20.35	20.40	20.25	21.50	1,203,600	24,667,300	20.495	11.66	11.63	11.66	11.57	12.29	2,105,892	11.713	-5.56%
2015-08-19	0	21.60	21.55	21.60	21.55	22.00	138,400	3,019,240	21.815	12.35	12.32	12.35	12.32	12.57	242,153	12.468	-0.92%
2015-08-18	0	21.80	21.75	21.85	21.60	22.15	138,400	3,016,800	21.798	12.46	12.43	12.49	12.35	12.66	242,153	12.458	-1.13%
2015-08-17	0	22.05	21.90	22.05	21.85	22.20	103,200	2,270,180	21.998	12.60	12.52	12.60	12.49	12.69	180,565	12.573	-0.90%
2015-08-14	0	22.25	22.20	22.25	21.25	22.25	275,028	6,022,032	21.896	12.72	12.69	12.72	12.15	12.72	481,206	12.514	3.73%
2015-08-13	0	21.45	21.35	21.50	21.00	21.55	79,290	1,695,459	21.383	12.26	12.20	12.29	12.00	12.32	138,731	12.221	0.94%
2015-08-12	0	21.25	21.25	21.30	21.15	21.60	116,400	2,481,920	21.322	12.15	12.15	12.17	12.09	12.35	203,661	12.187	-1.62%
2015-08-11	0	21.60	21.50	21.65	21.40	22.10	207,200	4,489,360	21.667	12.35	12.29	12.37	12.23	12.63	362,530	12.383	-1.82%
2015-08-10	0	22.00	22.00	22.05	21.70	22.15	88,800	1,952,820	21.991	12.57	12.57	12.60	12.40	12.66	155,370	12.569	-0.45%
2015-08-07	0	22.10	22.10	22.15	21.60	22.25	255,200	5,633,120	22.073	12.63	12.63	12.66	12.35	12.72	446,514	12.616	2.08%
2015-08-06	0	21.65	21.65	21.70	21.45	21.80	130,800	2,825,240	21.600	12.37	12.37	12.40	12.26	12.46	228,856	12.345	-0.23%
2015-08-05	0	21.70	21.55	21.70	21.25	21.75	214,720	4,643,244	21.625	12.40	12.32	12.40	12.15	12.43	375,687	12.359	1.88%
2015-08-04	0	21.30	21.30	21.40	21.20	21.50	80,000	1,708,240	21.353	12.17	12.17	12.23	12.12	12.29	139,973	12.204	0.24%
2015-08-03	0	21.25	21.25	21.30	21.20	21.55	124,400	2,652,740	21.324	12.15	12.15	12.17	12.12	12.32	217,658	12.188	0.47%
2015-07-31	0	21.15	21.10	21.15	21.10	21.45	106,400	2,259,710	21.238	12.09	12.06	12.09	12.06	12.26	186,164	12.138	-0.70%
2015-07-30	0	21.30	21.25	21.30	21.30	21.60	71,487	1,527,978	21.374	12.17	12.15	12.17	12.17	12.35	125,078	12.216	1.19%
2015-07-29	0	21.05	21.05	21.10	21.00	21.55	238,000	5,047,640	21.209	12.03	12.03	12.06	12.00	12.32	416,419	12.122	-2.32%
2015-07-28	0	21.55	21.50	21.55	21.15	21.75	311,200	6,647,780	21.362	12.32	12.29	12.32	12.09	12.43	544,495	12.209	1.89%
2015-07-27	0	21.15	21.10	21.15	21.00	21.75	241,600	5,122,720	21.203	12.09	12.06	12.09	12.00	12.43	422,718	12.119	-2.76%
2015-07-24	0	21.75	21.60	21.75	21.55	21.90	78,456	1,702,666	21.702	12.43	12.35	12.43	12.32	12.52	137,271	12.404	-0.46%
2015-07-23	0	21.85	21.75	21.85	21.70	22.00	164,000	3,574,840	21.798	12.49	12.43	12.49	12.40	12.57	286,944	12.458	1.86%
2015-07-22	0	21.45	21.40	21.45	21.05	21.45	265,600	5,632,000	21.205	12.26	12.23	12.26	12.03	12.26	464,710	12.119	0.00%
2015-07-21	0	21.45	21.40	21.45	21.40	22.30	526,800	11,611,620	22.042	12.26	12.23	12.26	12.23	12.75	921,721	12.598	-1.83%
2015-07-20	0	21.85	21.80	21.85	20.80	21.85	688,329	14,816,844	21.526	12.49	12.46	12.49	11.89	12.49	1,204,342	12.303	4.30%
2015-07-17	0	20.95	20.90	20.95	20.60	21.10	423,803	8,884,851	20.965	11.97	11.95	11.97	11.77	12.06	741,512	11.982	1.95%
2015-07-16	0	20.55	20.45	20.55	20.35	20.60	284,000	5,820,560	20.495	11.75	11.69	11.75	11.63	11.77	496,904	11.714	0.24%
2015-07-15	0	20.50	20.45	20.50	20.20	20.80	471,420	9,642,415	20.454	11.72	11.69	11.72	11.55	11.89	824,825	11.690	0.99%
2015-07-14	0	20.30	20.25	20.30	19.78	20.60	434,754	8,790,768	20.220	11.60	11.57	11.60	11.31	11.77	760,672	11.557	2.63%
2015-07-13	0	19.78	19.74	19.78	19.30	19.80	641,502	12,544,469	19.555	11.31	11.28	11.31	11.03	11.32	1,122,411	11.176	2.59%
2015-07-10	0	19.28	19.20	19.28	18.90	19.28	177,302	3,403,612	19.197	11.02	10.97	11.02	10.80	11.02	310,218	10.972	0.94%
2015-07-09	0	19.10	19.10	19.16	18.50	19.20	558,800	10,610,312	18.988	10.92	10.92	10.95	10.57	10.97	977,711	10.852	2.58%
2015-07-08	0	18.62	18.60	18.74	18.30	19.00	735,600	13,658,336	18.568	10.64	10.63	10.71	10.46	10.86	1,287,051	10.612	-1.27%
2015-07-07	0	18.86	18.86	19.00	18.82	19.10	392,000	7,451,008	19.008	10.78	10.78	10.86	10.76	10.92	685,867	10.864	-0.74%
2015-07-06	0	19.00	19.00	19.02	18.50	19.00	370,000	6,936,464	18.747	10.86	10.86	10.87	10.57	10.86	647,375	10.715	-0.21%
2015-07-03	0	19.04	19.02	19.06	18.70	19.06	184,000	3,484,951	18.940	10.88	10.87	10.89	10.69	10.89	321,938	10.825	-0.10%
2015-07-02	0	19.06	18.94	19.08	18.88	19.06	74,400	1,410,160	18.954	10.89	10.82	10.90	10.79	10.89	130,175	10.833	0.95%
2015-06-30	0	18.88	18.88	19.04	18.88	19.10	52,400	994,224	18.974	10.79	10.79	10.88	10.79	10.92	91,682	10.844	-1.26%
2015-06-29	0	19.12	19.12	19.18	18.80	19.12	250,000	4,747,624	18.990	10.93	10.93	10.96	10.74	10.93	437,415	10.854	0.21%
2015-06-26	0	19.08	19.08	19.18	19.08	19.30	125,100	2,405,674	19.230	10.90	10.90	10.96	10.90	11.03	218,883	10.991	-0.52%
2015-06-25	0	19.18	19.04	19.18	19.00	19.34	85,100	1,627,640	19.126	10.96	10.88	10.96	10.86	11.05	148,896	10.931	-0.10%
2015-06-24	0	19.20	19.14	19.16	18.94	19.28	92,685	1,765,798	19.052	10.97	10.94	10.95	10.82	11.02	162,167	10.889	0.10%
2015-06-23	0	19.18	19.04	19.18	19.00	19.36	291,762	5,604,482	19.209	10.96	10.88	10.96	10.86	11.07	510,485	10.979	-0.10%
2015-06-22	0	19.20	18.98	19.20	19.00	19.32	416,800	7,973,784	19.131	10.97	10.85	10.97	10.86	11.04	729,259	10.934	-0.52%
2015-06-19	0	19.30	19.34	19.40	18.90	19.40	274,335	5,257,222	19.164	11.03	11.05	11.09	10.80	11.09	479,993	10.953	1.47%
2015-06-18	0	19.02	19.00	19.02	18.80	19.06	139,200	2,646,616	19.013	10.87	10.86	10.87	10.74	10.89	243,553	10.867	0.21%
2015-06-17	0	18.98	18.92	18.98	18.82	18.98	330,007	6,244,484	18.922	10.85	10.81	10.85	10.76	10.85	577,400	10.815	0.32%
2015-06-16	0	18.92	18.84	18.92	18.50	18.98	215,600	4,053,880	18.803	10.81	10.77	10.81	10.57	10.85	377,227	10.747	1.50%
2015-06-15	0	18.64	18.62	18.66	18.60	19.00	53,900	1,009,904	18.737	10.65	10.64	10.66	10.63	10.86	94,307	10.709	-0.43%
2015-06-12	0	18.72	18.72	18.88	18.70	19.00	79,200	1,487,040	18.776	10.70	10.70	10.79	10.69	10.86	138,573	10.731	-0.74%
2015-06-11	0	18.86	18.74	18.88	18.70	18.98	67,600	1,266,792	18.740	10.78	10.71	10.79	10.69	10.85	118,277	10.710	0.86%
2015-06-10	0	18.70	18.50	18.78	18.00	19.00	228,800	4,219,024	18.440	10.69	10.57	10.73	10.29	10.86	400,322	10.539	-0.11%
2015-06-09	0	18.72	18.72	18.90	18.64	18.92	100,400	1,887,052	18.795	10.70	10.70	10.80	10.65	10.81	175,666	10.742	-1.47%
2015-06-08	0	19.00	18.90	19.00	18.90	19.30	28,400	539,120	18.983	10.86	10.80	10.86	10.80	11.03	49,690	10.850	-0.11%
2015-06-05	0	19.02	18.90	19.02	18.90	19.12	113,200	2,151,056	19.002	10.87	10.80	10.87	10.80	10.93	198,062	10.861	-0.21%
2015-06-04	0	19.06	19.02	19.06	18.90	19.24	231,600	4,404,264	19.017	10.89	10.87	10.89	10.80	11.00	405,222	10.869	-0.63%
2015-06-03	0	19.18	19.04	19.18	19.00	19.52	463,911	8,878,739	19.139	10.96	10.88	10.96	10.86	11.16	811,687	10.939	3.12%
2015-06-02	0	18.60	18.50	18.60	18.50	18.68	119,177	2,196,921	18.434	10.63	10.57	10.63	10.57	10.68	208,519	10.536	0.65%
2015-06-01	0	18.48	18.38	18.50	18.26	18.50	65,001	1,195,534	18.393	10.56	10.50	10.57	10.44	10.57	113,730	10.512	0.43%
2015-05-29	0	18.40	18.40	18.52	18.40	18.80	68,000	1,257,736	18.496	10.52	10.52	10.58	10.52	10.74	118,977	10.571	-0.65%
2015-05-28	0	18.52	18.42	18.52	18.48	18.78	163,200	3,028,704	18.558	10.58	10.53	10.58	10.56	10.73	285,545	10.607	-1.28%
2015-05-27	0	18.76	18.76	18.82	18.64	19.00	92,000	1,727,016	18.772	10.72	10.72	10.76	10.65	10.86	160,969	10.729	-0.21%
2015-05-26	0	18.80	18.78	18.80	18.68	18.98	201,677	3,784,924	18.767	10.74	10.73	10.74	10.68	10.85	352,866	10.726	0.37%
2015-05-22	0	19.48	19.40	19.48	19.32	19.50	47,616	925,116	19.429	10.70	10.66	10.70	10.62	10.72	86,648	10.677	0.41%
2015-05-21	0	19.40	19.38	19.42	19.34	19.46	101,600	1,970,496	19.395	10.66	10.65	10.67	10.63	10.69	184,884	10.658	0.00%
2015-05-20	0	19.40	19.32	19.40	19.30	19.50	87,600	1,699,712	19.403	10.66	10.62	10.66	10.61	10.72	159,408	10.663	0.00%
2015-05-19	0	19.40	19.34	19.40	19.30	19.44	115,951	2,247,501	19.383	10.66	10.63	10.66	10.61	10.68	210,999	10.652	0.00%
2015-05-18	0	19.40	19.30	19.40	19.20	19.40	150,400	2,905,120	19.316	10.66	10.61	10.66	10.55	10.66	273,686	10.615	0.52%
2015-05-15	0	19.30	19.28	19.40	19.30	19.40	31,146	601,723	19.319	10.61	10.60	10.66	10.61	10.66	56,677	10.617	-0.10%
2015-05-14	0	19.32	19.30	19.40	19.28	19.36	63,600	1,229,416	19.330	10.62	10.61	10.66	10.60	10.64	115,734	10.623	-0.31%
2015-05-13	0	19.38	19.38	19.40	19.28	19.50	60,000	1,165,472	19.425	10.65	10.65	10.66	10.60	10.72	109,183	10.674	0.00%
2015-05-12	0	19.38	19.28	19.40	19.40	19.46	1,600	31,088	19.430	10.65	10.60	10.66	10.66	10.69	2,912	10.677	-0.10%
2015-05-11	0	19.40	19.26	19.40	19.24	19.46	36,800	712,280	19.355	10.66	10.58	10.66	10.57	10.69	66,966	10.636	0.83%
2015-05-08	0	19.24	19.22	19.34	19.02	19.38	35,232	678,286	19.252	10.57	10.56	10.63	10.45	10.65	64,112	10.580	0.52%
2015-05-07	0	19.14	19.10	19.14	19.00	19.36	158,329	3,019,927	19.074	10.52	10.50	10.52	10.44	10.64	288,115	10.482	-0.83%
2015-05-06	0	19.30	19.20	19.30	19.20	19.54	52,800	1,023,072	19.376	10.61	10.55	10.61	10.55	10.74	96,081	10.648	-0.31%
2015-05-05	0	19.36	19.36	19.46	19.34	19.58	133,146	2,593,639	19.480	10.64	10.64	10.69	10.63	10.76	242,289	10.705	-0.92%
2015-05-04	0	19.54	19.50	19.54	19.32	19.58	72,400	1,410,572	19.483	10.74	10.72	10.74	10.62	10.76	131,748	10.707	1.14%
2015-04-30	0	19.32	19.32	19.38	19.30	19.40	37,228	719,298	19.321	10.62	10.62	10.65	10.61	10.66	67,745	10.618	-0.41%
2015-04-29	0	19.40	19.26	19.40	19.18	19.46	78,000	1,503,824	19.280	10.66	10.58	10.66	10.54	10.69	141,938	10.595	0.10%
2015-04-28	0	19.38	19.24	19.38	19.04	19.60	216,689	4,176,836	19.276	10.65	10.57	10.65	10.46	10.77	394,314	10.593	1.79%
2015-04-27	0	19.04	19.02	19.16	19.00	19.16	96,583	1,842,656	19.078	10.46	10.45	10.53	10.44	10.53	175,754	10.484	0.11%
2015-04-24	0	19.02	19.02	19.06	18.80	19.10	221,200	4,198,488	18.981	10.45	10.45	10.47	10.33	10.50	402,523	10.430	-0.11%
2015-04-23	0	19.04	19.04	19.06	18.96	19.20	184,400	3,516,160	19.068	10.46	10.46	10.47	10.42	10.55	335,557	10.479	0.11%
2015-04-22	0	19.02	19.00	19.02	18.70	19.02	132,546	2,508,087	18.922	10.45	10.44	10.45	10.28	10.45	241,197	10.399	1.39%
2015-04-21	0	18.76	18.72	18.98	18.76	18.98	74,400	1,406,776	18.908	10.31	10.29	10.43	10.31	10.43	135,387	10.391	-0.11%
2015-04-20	0	18.78	18.74	18.76	18.70	18.98	103,200	1,942,752	18.825	10.32	10.30	10.31	10.28	10.43	187,795	10.345	-0.74%
2015-04-17	0	18.92	18.92	18.98	18.90	19.04	206,400	3,918,724	18.986	10.40	10.40	10.43	10.39	10.46	375,591	10.433	-0.42%
2015-04-16	0	19.00	18.94	19.00	18.94	19.04	94,000	1,784,672	18.986	10.44	10.41	10.44	10.41	10.46	171,054	10.433	0.32%
2015-04-15	0	18.94	18.94	19.00	18.84	19.00	210,865	3,995,704	18.949	10.41	10.41	10.44	10.35	10.44	383,716	10.413	-0.73%
2015-04-14	0	19.08	18.94	19.08	18.72	19.20	425,708	8,097,628	19.022	10.49	10.41	10.49	10.29	10.55	774,670	10.453	0.21%
2015-04-13	0	19.04	19.02	19.04	18.70	19.10	486,000	9,170,160	18.869	10.46	10.45	10.46	10.28	10.50	884,385	10.369	0.74%
2015-04-10	0	18.90	18.86	18.90	18.80	18.98	177,942	3,353,773	18.848	10.39	10.36	10.39	10.33	10.43	323,805	10.357	0.43%
2015-04-09	0	18.82	18.80	18.82	18.50	18.90	540,077	10,108,102	18.716	10.34	10.33	10.34	10.17	10.39	982,790	10.285	0.86%
2015-04-08	0	18.66	18.66	18.74	18.12	18.78	408,633	7,569,270	18.523	10.25	10.25	10.30	9.958	10.32	743,599	10.179	-0.64%
2015-04-02	0	18.78	18.76	18.80	18.66	19.00	284,400	5,347,408	18.802	10.32	10.31	10.33	10.25	10.44	517,529	10.333	-1.16%
2015-04-01	0	19.00	18.90	19.00	18.68	19.00	257,618	4,850,552	18.828	10.44	10.39	10.44	10.27	10.44	468,793	10.347	1.60%
2015-03-31	0	18.70	18.58	18.70	18.50	18.82	147,200	2,749,936	18.682	10.28	10.21	10.28	10.17	10.34	267,863	10.266	0.00%
2015-03-30	0	18.70	18.68	18.70	18.48	18.80	316,695	5,884,012	18.579	10.28	10.27	10.28	10.16	10.33	576,297	10.210	0.75%
2015-03-27	0	18.56	18.56	18.58	18.46	18.74	145,200	2,698,104	18.582	10.20	10.20	10.21	10.14	10.30	264,224	10.211	0.11%
2015-03-26	0	18.54	18.52	18.54	18.44	18.92	259,200	4,819,280	18.593	10.19	10.18	10.19	10.13	10.40	471,672	10.217	-2.42%
2015-03-25	0	19.00	19.00	19.02	19.00	19.04	92,717	1,761,997	19.004	10.44	10.44	10.45	10.44	10.46	168,719	10.443	-0.31%
2015-03-24	0	19.06	18.96	19.06	18.82	19.06	82,000	1,549,376	18.895	10.47	10.42	10.47	10.34	10.47	149,217	10.383	0.95%
2015-03-23	0	18.88	18.88	18.92	18.84	19.16	157,200	2,988,560	19.011	10.38	10.38	10.40	10.35	10.53	286,060	10.447	-0.74%
2015-03-20	0	19.02	18.98	19.02	18.88	19.44	336,800	6,443,576	19.132	10.45	10.43	10.45	10.38	10.68	612,882	10.514	1.93%
2015-03-19	0	18.66	18.60	18.70	18.22	18.76	152,559	2,831,747	18.562	10.25	10.22	10.28	10.01	10.31	277,615	10.200	2.08%
2015-03-18	0	18.28	18.28	18.32	18.26	18.44	30,000	549,464	18.315	10.05	10.05	10.07	10.03	10.13	54,592	10.065	-0.44%
2015-03-17	0	18.36	18.32	18.36	18.22	18.44	38,800	709,360	18.282	10.09	10.07	10.09	10.01	10.13	70,605	10.047	0.11%
2015-03-16	0	18.34	18.30	18.36	18.24	18.46	85,200	1,561,424	18.327	10.08	10.06	10.09	10.02	10.14	155,040	10.071	0.88%
2015-03-13	0	18.18	18.04	18.18	18.00	18.20	64,918	1,171,124	18.040	9.991	9.914	9.991	9.892	10.00	118,133	9.9136	-0.44%
2015-03-12	0	18.26	18.20	18.28	18.14	18.28	65,200	1,186,480	18.198	10.03	10.00	10.05	9.969	10.05	118,646	10.000	-0.11%
2015-03-11	0	18.28	18.20	18.30	18.12	18.34	120,000	2,186,728	18.223	10.05	10.00	10.06	9.958	10.08	218,367	10.014	0.44%
2015-03-10	0	18.20	18.18	18.20	18.18	18.30	97,600	1,777,136	18.208	10.00	9.991	10.00	9.991	10.06	177,605	10.006	-0.55%
2015-03-09	0	18.30	18.20	18.38	17.98	18.38	136,376	2,471,648	18.124	10.06	10.00	10.10	9.881	10.10	248,166	9.9596	0.11%
2015-03-06	0	18.28	18.20	18.30	18.10	18.28	131,600	2,395,384	18.202	10.05	10.00	10.06	9.947	10.05	239,475	10.003	0.44%
2015-03-05	0	18.20	18.16	18.28	17.92	18.38	113,600	2,070,552	18.227	10.00	9.980	10.05	9.848	10.10	206,720	10.016	0.11%
2015-03-04	0	18.18	18.14	18.18	18.06	18.26	47,374	860,119	18.156	9.991	9.969	9.991	9.925	10.03	86,208	9.9773	0.22%
2015-03-03	0	18.14	18.04	18.16	18.00	18.20	31,600	571,280	18.078	9.969	9.914	9.980	9.892	10.00	57,503	9.9347	0.00%
2015-03-02	0	18.14	18.02	18.14	17.90	18.30	92,800	1,671,720	18.014	9.969	9.903	9.969	9.837	10.06	168,870	9.8994	-0.77%
2015-02-27	0	18.28	18.20	18.28	18.04	18.40	126,800	2,314,828	18.256	10.05	10.00	10.05	9.914	10.11	230,741	10.032	1.33%
2015-02-26	0	18.04	17.96	18.10	17.84	18.40	309,589	5,558,298	17.954	9.914	9.870	9.947	9.804	10.11	563,366	9.8662	-1.42%
2015-02-25	0	18.30	18.20	18.30	18.00	18.50	142,362	2,583,429	18.147	10.06	10.00	10.06	9.892	10.17	259,059	9.9723	-0.97%
2015-02-24	0	18.48	18.36	18.50	18.26	18.68	128,788	2,367,928	18.386	10.16	10.09	10.17	10.03	10.27	234,358	10.104	0.54%
2015-02-23	0	18.38	18.36	18.56	18.36	18.94	132,400	2,462,504	18.599	10.10	10.09	10.20	10.09	10.41	240,931	10.221	-1.92%
2015-02-18	0	18.74	18.66	18.74	18.66	18.78	26,000	487,392	18.746	10.30	10.25	10.30	10.25	10.32	47,313	10.301	0.97%
2015-02-17	0	18.56	18.42	18.58	18.20	18.66	150,400	2,765,848	18.390	10.20	10.12	10.21	10.00	10.25	273,686	10.106	2.43%
2015-02-16	0	18.12	18.00	18.12	17.88	18.86	288,000	5,220,840	18.128	9.958	9.892	9.958	9.826	10.36	524,080	9.9619	-1.95%
2015-02-13	0	18.48	18.40	18.50	18.30	19.00	217,522	4,022,068	18.490	10.16	10.11	10.17	10.06	10.44	395,830	10.161	-2.12%
2015-02-12	0	18.88	18.72	18.86	18.72	19.06	141,200	2,664,416	18.870	10.38	10.29	10.36	10.29	10.47	256,945	10.370	-1.46%
2015-02-11	0	19.16	19.02	19.18	19.02	19.20	82,000	1,564,664	19.081	10.53	10.45	10.54	10.45	10.55	149,217	10.486	0.63%
2015-02-10	0	19.04	19.02	19.10	18.98	19.38	80,600	1,542,396	19.136	10.46	10.45	10.50	10.43	10.65	146,670	10.516	-1.04%
2015-02-09	0	19.24	19.06	19.26	19.14	19.50	65,200	1,254,008	19.233	10.57	10.47	10.58	10.52	10.72	118,646	10.569	0.42%
2015-02-06	0	19.16	19.12	19.16	19.00	19.32	265,366	5,079,939	19.143	10.53	10.51	10.53	10.44	10.62	482,892	10.520	-0.21%
2015-02-05	0	19.20	19.12	19.20	19.10	19.42	76,537	1,465,888	19.153	10.55	10.51	10.55	10.50	10.67	139,276	10.525	-0.21%
2015-02-04	0	19.24	19.12	19.24	19.10	19.38	222,400	4,259,264	19.151	10.57	10.51	10.57	10.50	10.65	404,706	10.524	-0.93%
2015-02-03	0	19.42	19.38	19.44	19.08	19.42	212,000	4,091,592	19.300	10.67	10.65	10.68	10.49	10.67	385,781	10.606	0.10%
2015-02-02	0	19.40	19.34	19.40	19.00	19.42	625,200	11,995,864	19.187	10.66	10.63	10.66	10.44	10.67	1,137,690	10.544	1.57%
2015-01-30	0	19.10	19.08	19.10	18.56	19.10	430,088	8,128,671	18.900	10.50	10.49	10.50	10.20	10.50	782,641	10.386	2.36%
2015-01-29	0	18.66	18.62	18.66	18.60	18.90	136,800	2,571,800	18.800	10.25	10.23	10.25	10.22	10.39	248,938	10.331	-1.37%
2015-01-28	0	18.92	18.92	18.98	18.84	19.02	77,600	1,469,096	18.932	10.40	10.40	10.43	10.35	10.45	141,210	10.404	-0.53%
2015-01-27	0	19.02	18.98	19.02	18.76	19.14	575,200	10,929,848	19.002	10.45	10.43	10.45	10.31	10.52	1,046,704	10.442	1.28%
2015-01-26	0	18.78	18.70	18.78	18.30	18.80	339,200	6,310,280	18.603	10.32	10.28	10.32	10.06	10.33	617,250	10.223	3.30%
2015-01-23	0	18.18	18.18	18.22	17.74	18.30	431,342	7,776,594	18.029	9.991	9.991	10.01	9.749	10.06	784,923	9.9075	2.94%
2015-01-22	0	17.66	17.56	17.66	17.56	17.70	121,859	2,148,073	17.628	9.705	9.650	9.705	9.650	9.727	221,750	9.6869	0.11%
2015-01-21	0	17.64	17.58	17.64	17.50	17.68	69,200	1,218,128	17.603	9.694	9.661	9.694	9.617	9.716	125,925	9.6735	0.23%
2015-01-20	0	17.60	17.50	17.60	17.50	17.66	101,200	1,773,200	17.522	9.672	9.617	9.672	9.617	9.705	184,156	9.6288	0.11%
2015-01-19	0	17.58	17.52	17.58	17.50	17.76	117,600	2,064,568	17.556	9.661	9.628	9.661	9.617	9.760	213,999	9.6475	-0.45%
2015-01-16	0	17.66	17.60	17.66	17.52	17.74	186,797	3,295,987	17.645	9.705	9.672	9.705	9.628	9.749	339,919	9.6964	-0.34%
2015-01-15	0	17.72	17.70	17.72	17.60	17.74	60,800	1,074,648	17.675	9.738	9.727	9.738	9.672	9.749	110,639	9.7131	-0.11%
2015-01-14	0	17.74	17.68	17.74	17.66	17.80	118,000	2,091,144	17.722	9.749	9.716	9.749	9.705	9.782	214,727	9.7386	0.11%
2015-01-13	0	17.72	17.70	17.72	17.60	17.80	188,000	3,327,736	17.701	9.738	9.727	9.738	9.672	9.782	342,108	9.7272	0.11%
2015-01-12	0	17.70	17.64	17.70	17.50	17.74	246,356	4,346,137	17.642	9.727	9.694	9.727	9.617	9.749	448,300	9.6947	1.14%
2015-01-09	0	17.50	17.50	17.52	17.32	17.76	147,460	2,583,469	17.520	9.617	9.617	9.628	9.518	9.760	268,336	9.6277	-0.68%
2015-01-08	0	17.62	17.62	17.72	17.54	17.74	215,600	3,804,368	17.645	9.683	9.683	9.738	9.639	9.749	392,332	9.6968	-0.23%
2015-01-07	0	17.66	17.62	17.66	17.58	17.80	144,250	2,550,432	17.681	9.705	9.683	9.705	9.661	9.782	262,495	9.7161	0.57%
2015-01-06	0	17.56	17.50	17.56	17.36	17.66	424,306	7,458,885	17.579	9.650	9.617	9.650	9.540	9.705	772,119	9.6603	0.57%
2015-01-05	0	17.46	17.40	17.46	16.96	17.58	287,203	5,009,740	17.443	9.595	9.562	9.595	9.320	9.661	522,630	9.5856	2.34%
2015-01-02	0	17.06	17.00	17.06	16.50	17.12	557,600	9,442,480	16.934	9.375	9.342	9.375	9.067	9.408	1,014,677	9.3059	3.90%
2014-12-31	0	16.42	16.38	16.44	16.28	16.46	54,000	884,896	16.387	9.023	9.001	9.034	8.946	9.045	98,265	9.0052	1.11%
2014-12-30	0	16.24	16.16	16.26	16.12	16.24	59,600	964,688	16.186	8.924	8.880	8.935	8.858	8.924	108,455	8.8948	0.74%
2014-12-29	0	16.12	16.12	16.20	16.12	16.22	16,000	258,744	16.172	8.858	8.858	8.902	8.858	8.913	29,116	8.8868	0.37%
2014-12-24	0	16.06	15.98	16.06	16.00	16.12	38,400	617,600	16.083	8.826	8.782	8.826	8.793	8.858	69,877	8.8383	-0.25%
2014-12-23	0	16.10	16.04	16.10	15.80	16.16	108,877	1,736,651	15.951	8.848	8.815	8.848	8.683	8.880	198,126	8.7654	-1.23%
2014-12-22	0	16.30	16.24	16.30	15.96	16.40	82,938	1,352,299	16.305	8.957	8.924	8.957	8.771	9.012	150,924	8.9601	2.77%
2014-12-19	0	15.86	15.86	15.92	15.80	16.44	295,200	4,715,632	15.974	8.716	8.716	8.749	8.683	9.034	537,182	8.7785	-2.34%
2014-12-18	0	16.24	16.18	16.20	16.12	16.44	115,200	1,876,056	16.285	8.924	8.891	8.902	8.858	9.034	209,632	8.9493	-0.12%
2014-12-17	0	16.26	16.24	16.26	16.24	16.60	85,600	1,397,992	16.332	8.935	8.924	8.935	8.924	9.122	155,768	8.9748	-2.05%
2014-12-16	0	16.60	16.56	16.60	16.42	16.66	95,600	1,583,856	16.568	9.122	9.100	9.122	9.023	9.155	173,965	9.1044	0.00%
2014-12-15	0	16.60	16.50	16.66	16.44	16.78	117,230	1,940,811	16.556	9.122	9.067	9.155	9.034	9.221	213,326	9.0979	-0.48%
2014-12-12	0	16.68	16.64	16.68	16.60	17.00	62,856	1,049,248	16.693	9.166	9.144	9.166	9.122	9.342	114,380	9.1733	0.12%
2014-12-11	0	16.66	16.60	16.66	16.46	16.80	189,600	3,151,264	16.621	9.155	9.122	9.155	9.045	9.232	345,019	9.1336	1.34%
2014-12-10	0	16.44	16.42	16.44	16.36	16.50	63,200	1,037,448	16.415	9.034	9.023	9.034	8.990	9.067	115,006	9.0208	-0.24%
2014-12-09	0	16.48	16.38	16.48	16.38	16.60	153,602	2,528,888	16.464	9.056	9.001	9.056	9.001	9.122	279,513	9.0475	-0.72%
2014-12-08	0	16.60	16.50	16.60	16.34	16.62	216,800	3,576,424	16.496	9.122	9.067	9.122	8.979	9.133	394,516	9.0654	1.72%
2014-12-05	0	16.32	16.28	16.34	16.28	16.38	38,000	619,520	16.303	8.968	8.946	8.979	8.946	9.001	69,149	8.9591	0.12%
2014-12-04	0	16.30	16.22	16.30	16.18	16.42	99,200	1,619,240	16.323	8.957	8.913	8.957	8.891	9.023	180,516	8.9700	-0.12%
2014-12-03	0	16.32	16.30	16.32	16.28	16.58	121,400	1,988,128	16.377	8.968	8.957	8.968	8.946	9.111	220,914	8.9995	-0.61%
2014-12-02	0	16.42	16.44	16.46	16.20	16.44	309,200	5,058,064	16.359	9.023	9.034	9.045	8.902	9.034	562,658	8.9896	1.99%
2014-12-01	0	16.10	16.10	16.16	15.78	16.40	392,351	6,339,321	16.157	8.848	8.848	8.880	8.672	9.012	713,970	8.8790	2.29%
2014-11-28	0	15.74	15.74	15.78	15.34	15.78	283,600	4,436,616	15.644	8.650	8.650	8.672	8.430	8.672	516,073	8.5969	3.01%
2014-11-27	0	15.28	15.28	15.32	15.20	15.34	52,800	805,440	15.255	8.397	8.397	8.419	8.353	8.430	96,081	8.3829	0.39%
2014-11-26	0	15.22	15.22	15.26	15.20	15.24	37,496	570,392	15.212	8.364	8.364	8.386	8.353	8.375	68,232	8.3596	0.26%
2014-11-25	0	15.18	15.18	15.22	15.04	15.24	65,600	992,264	15.126	8.342	8.342	8.364	8.265	8.375	119,374	8.3122	-0.13%
2014-11-24	0	15.20	15.10	15.20	15.02	15.22	87,600	1,328,208	15.162	8.353	8.298	8.353	8.254	8.364	159,408	8.3321	1.33%
2014-11-21	0	15.00	15.00	15.02	14.88	15.20	34,400	516,608	15.018	8.243	8.243	8.254	8.177	8.353	62,598	8.2527	-1.32%
2014-11-20	0	15.20	15.16	15.20	15.14	15.32	126,400	1,924,696	15.227	8.353	8.331	8.353	8.320	8.419	230,013	8.3678	-0.78%
2014-11-19	0	15.32	15.32	15.40	15.20	15.48	225,090	3,456,280	15.355	8.419	8.419	8.463	8.353	8.507	409,601	8.4382	0.79%
2014-11-18	0	15.20	15.10	15.20	14.86	15.22	220,852	3,323,383	15.048	8.353	8.298	8.353	8.166	8.364	401,889	8.2694	2.70%
2014-11-17	0	14.80	14.76	14.80	14.58	14.80	76,800	1,129,592	14.708	8.133	8.111	8.133	8.012	8.133	139,755	8.0827	1.65%
2014-11-14	0	14.56	14.56	14.60	14.40	14.60	214,800	3,110,928	14.483	8.001	8.001	8.023	7.913	8.023	390,876	7.9589	1.11%
2014-11-13	0	14.40	14.38	14.40	14.36	14.40	38,800	558,000	14.381	7.913	7.902	7.913	7.891	7.913	70,605	7.9031	0.00%
2014-11-12	0	14.40	14.32	14.40	14.26	14.40	30,800	441,088	14.321	7.913	7.869	7.913	7.836	7.913	56,047	7.8699	0.14%
2014-11-11	0	14.38	14.36	14.38	14.34	14.40	17,600	253,080	14.380	7.902	7.891	7.902	7.880	7.913	32,027	7.9021	-0.14%
2014-11-10	0	14.40	14.36	14.44	14.30	14.40	245,200	3,505,879	14.298	7.913	7.891	7.935	7.858	7.913	446,196	7.8573	0.84%
2014-11-07	0	14.28	14.20	14.28	14.16	14.28	99,600	1,414,520	14.202	7.847	7.803	7.847	7.781	7.847	181,244	7.8045	0.56%
2014-11-06	0	14.20	14.02	14.20	14.10	14.20	81,200	1,147,576	14.133	7.803	7.704	7.803	7.748	7.803	147,761	7.7664	0.28%
2014-11-05	0	14.16	14.06	14.18	14.10	14.16	11,600	163,632	14.106	7.781	7.726	7.792	7.748	7.781	21,109	7.7518	0.43%
2014-11-04	0	14.10	14.10	14.20	13.98	14.10	68,810	965,700	14.034	7.748	7.748	7.803	7.682	7.748	125,215	7.7123	0.28%
2014-11-03	0	14.06	14.06	14.12	14.04	14.20	36,600	516,924	14.124	7.726	7.726	7.759	7.715	7.803	66,602	7.7614	-0.99%
2014-10-31	0	14.20	14.12	14.20	14.10	14.30	76,205	1,081,365	14.190	7.803	7.759	7.803	7.748	7.858	138,672	7.7980	0.28%
2014-10-30	0	14.16	14.16	14.30	14.16	14.20	2,400	34,064	14.193	7.781	7.781	7.858	7.781	7.803	4,367	7.7997	-0.98%
2014-10-29	0	14.30	14.28	14.30	14.10	14.30	73,340	1,047,695	14.285	7.858	7.847	7.858	7.748	7.858	133,458	7.8503	0.70%
2014-10-28	0	14.20	14.14	14.20	14.12	14.20	5,300	75,108	14.171	7.803	7.770	7.803	7.759	7.803	9,645	7.7876	0.57%
2014-10-27	0	14.12	14.12	14.20	14.12	14.12	800	11,296	14.120	7.759	7.759	7.803	7.759	7.759	1,456	7.7594	-1.12%
2014-10-24	0	14.28	14.12	14.30	14.14	14.28	51,200	727,472	14.208	7.847	7.759	7.858	7.770	7.847	93,170	7.8080	0.71%
2014-10-23	0	14.18	14.16	14.38	14.18	14.36	17,600	249,720	14.189	7.792	7.781	7.902	7.792	7.891	32,027	7.7971	-0.28%
2014-10-22	0	14.22	14.22	14.44	14.20	14.30	78,466	1,116,111	14.224	7.814	7.814	7.935	7.803	7.858	142,786	7.8167	-0.42%
2014-10-21	0	14.28	14.20	14.30	14.18	14.28	12,400	176,432	14.228	7.847	7.803	7.858	7.792	7.847	22,565	7.8190	-1.52%
2014-10-20	0	14.50	14.20	14.50	14.14	14.50	122,800	1,767,144	14.390	7.968	7.803	7.968	7.770	7.968	223,462	7.9080	1.12%
2014-10-17	0	14.34	14.32	14.34	14.34	14.40	15,600	223,728	14.342	7.880	7.869	7.880	7.880	7.913	28,388	7.8812	0.70%
2014-10-16	0	14.24	14.24	14.28	14.18	14.32	9,600	136,912	14.262	7.825	7.825	7.847	7.792	7.869	17,469	7.8373	-0.56%
2014-10-15	0	14.32	14.32	14.38	14.12	14.42	26,400	378,592	14.341	7.869	7.869	7.902	7.759	7.924	48,041	7.8807	-0.14%
2014-10-14	0	14.34	14.26	14.34	14.26	14.34	3,600	51,376	14.271	7.880	7.836	7.880	7.836	7.880	6,551	7.8425	0.84%
2014-10-13	0	14.22	14.22	14.40	14.12	14.22	29,200	413,544	14.162	7.814	7.814	7.913	7.759	7.814	53,136	7.7828	0.28%
2014-10-10	0	14.18	14.18	14.22	14.10	14.20	30,400	431,168	14.183	7.792	7.792	7.814	7.748	7.803	55,320	7.7941	-1.53%
2014-10-09	0	14.40	14.38	14.40	14.40	14.50	11,600	167,672	14.454	7.913	7.902	7.913	7.913	7.968	21,109	7.9432	0.00%
2014-10-08	0	14.40	14.36	14.40	14.18	14.48	39,200	562,048	14.338	7.913	7.891	7.913	7.792	7.957	71,333	7.8792	0.84%
2014-10-07	0	14.28	14.26	14.28	14.12	14.30	23,200	330,504	14.246	7.847	7.836	7.847	7.759	7.858	42,218	7.8286	1.56%
2014-10-06	0	14.06	14.06	14.10	13.96	14.10	109,200	1,529,392	14.005	7.726	7.726	7.748	7.672	7.748	198,714	7.6965	0.43%
2014-10-03	0	14.00	13.92	14.00	13.72	14.00	289,200	4,007,440	13.857	7.693	7.650	7.693	7.540	7.693	526,264	7.6149	-2.10%
2014-09-30	0	14.30	14.22	14.30	14.04	14.30	52,800	747,416	14.156	7.858	7.814	7.858	7.715	7.858	96,081	7.7790	0.00%
2014-09-29	0	14.30	14.30	14.40	14.30	14.48	70,351	1,009,696	14.352	7.858	7.858	7.913	7.858	7.957	128,019	7.8871	-2.39%
2014-09-26	0	14.80	14.70	14.88	14.80	14.90	33,200	492,992	14.849	8.051	7.996	8.094	8.051	8.105	61,033	8.0774	-0.80%
2014-09-25	0	14.92	14.82	14.96	14.82	15.10	65,318	981,041	15.019	8.116	8.062	8.138	8.062	8.214	120,078	8.1701	0.54%
2014-09-24	0	14.84	14.70	14.84	14.72	14.98	44,400	658,272	14.826	8.072	7.996	8.072	8.007	8.149	81,623	8.0648	0.00%
2014-09-23	0	14.84	14.78	14.86	14.72	14.84	68,400	1,012,192	14.798	8.072	8.040	8.083	8.007	8.072	125,743	8.0497	0.13%
2014-09-22	0	14.82	14.82	14.90	14.78	14.90	39,200	581,600	14.837	8.062	8.062	8.105	8.040	8.105	72,063	8.0707	-1.07%
2014-09-19	0	14.98	14.92	14.98	14.92	15.08	71,493	1,072,202	14.997	8.149	8.116	8.149	8.116	8.203	131,429	8.1580	0.40%
2014-09-18	0	14.92	14.92	15.02	14.82	15.20	84,855	1,273,993	15.014	8.116	8.116	8.170	8.062	8.268	155,994	8.1670	-1.84%
2014-09-17	0	15.20	15.12	15.20	15.12	15.22	21,600	327,416	15.158	8.268	8.225	8.268	8.225	8.279	39,708	8.2455	0.53%
2014-09-16	0	15.12	15.10	15.14	15.10	15.16	39,143	592,006	15.124	8.225	8.214	8.236	8.214	8.247	71,959	8.2270	0.13%
2014-09-15	0	15.10	15.10	15.18	15.10	15.20	36,000	545,584	15.155	8.214	8.214	8.257	8.214	8.268	66,181	8.2438	-0.66%
2014-09-12	0	15.20	15.20	15.22	15.16	15.20	25,600	388,416	15.173	8.268	8.268	8.279	8.247	8.268	47,062	8.2533	0.26%
2014-09-11	0	15.16	15.12	15.18	15.10	15.16	9,600	145,192	15.124	8.247	8.225	8.257	8.214	8.247	17,648	8.2270	-0.26%
2014-09-10	0	15.20	15.12	15.24	15.10	15.24	50,166	760,443	15.159	8.268	8.225	8.290	8.214	8.290	92,223	8.2457	0.00%
2014-09-08	0	15.20	15.14	15.20	15.12	15.26	11,600	176,240	15.193	8.268	8.236	8.268	8.225	8.301	21,325	8.2645	-0.39%
2014-09-05	0	15.26	15.14	15.26	14.98	15.30	219,466	3,331,198	15.179	8.301	8.236	8.301	8.149	8.323	403,456	8.2567	1.87%
2014-09-04	0	14.98	14.94	14.98	14.92	14.98	24,800	370,400	14.935	8.149	8.127	8.149	8.116	8.149	45,591	8.1244	0.40%
2014-09-03	0	14.92	14.90	14.94	14.84	14.96	137,600	2,047,560	14.881	8.116	8.105	8.127	8.072	8.138	252,958	8.0945	0.54%
2014-09-02	0	14.84	14.80	14.84	14.76	14.92	42,800	634,624	14.828	8.072	8.051	8.072	8.029	8.116	78,682	8.0657	0.54%
2014-09-01	0	14.76	14.76	14.84	14.72	14.86	34,000	502,040	14.766	8.029	8.029	8.072	8.007	8.083	62,504	8.0321	-0.67%
2014-08-29	0	14.86	14.80	14.86	14.72	14.88	46,752	690,417	14.768	8.083	8.051	8.083	8.007	8.094	85,947	8.0331	-0.27%
2014-08-28	0	14.90	14.80	14.90	14.80	14.90	105,600	1,571,616	14.883	8.105	8.051	8.105	8.051	8.105	194,130	8.0957	0.13%
2014-08-27	0	14.88	14.82	14.90	14.80	14.98	60,800	904,784	14.881	8.094	8.062	8.105	8.051	8.149	111,772	8.0949	0.13%
2014-08-26	0	14.86	14.82	14.86	14.76	14.92	153,200	2,278,160	14.870	8.083	8.062	8.083	8.029	8.116	281,636	8.0890	0.68%
2014-08-25	0	14.76	14.76	14.90	14.70	14.76	72,942	1,075,201	14.740	8.029	8.029	8.105	7.996	8.029	134,093	8.0183	0.00%
2014-08-22	0	14.76	14.76	14.88	14.70	14.88	51,600	763,336	14.793	8.029	8.029	8.094	7.996	8.094	94,859	8.0471	-0.27%
2014-08-21	0	14.80	14.80	14.86	14.58	14.96	58,806	870,199	14.798	8.051	8.051	8.083	7.931	8.138	108,106	8.0495	0.41%
2014-08-20	0	14.74	14.72	14.88	14.70	14.90	44,256	654,278	14.784	8.018	8.007	8.094	7.996	8.105	81,358	8.0419	-0.94%
2014-08-19	0	14.88	14.84	14.98	14.72	14.90	76,681	1,134,622	14.797	8.094	8.072	8.149	8.007	8.105	140,967	8.0489	1.22%
2014-08-18	0	14.70	14.70	14.84	14.70	14.90	115,800	1,718,408	14.839	7.996	7.996	8.072	7.996	8.105	212,881	8.0721	-1.21%
2014-08-15	0	14.88	14.86	14.88	14.80	14.98	108,650	1,618,779	14.899	8.094	8.083	8.094	8.051	8.149	199,737	8.1045	0.00%
2014-08-14	0	14.88	14.80	14.90	14.52	14.88	193,600	2,849,688	14.719	8.094	8.051	8.105	7.898	8.094	355,905	8.0069	2.62%
2014-08-13	0	14.50	14.50	14.52	14.40	14.52	114,000	1,648,776	14.463	7.887	7.887	7.898	7.833	7.898	209,572	7.8673	0.69%
2014-08-12	0	14.40	14.30	14.40	14.26	14.40	36,000	516,136	14.337	7.833	7.779	7.833	7.757	7.833	66,181	7.7989	0.00%
2014-08-11	0	14.40	14.32	14.40	14.32	14.40	70,400	1,012,128	14.377	7.833	7.790	7.833	7.790	7.833	129,420	7.8205	0.14%
2014-08-08	0	14.38	14.24	14.38	14.36	14.40	6,350	91,328	14.382	7.822	7.746	7.822	7.811	7.833	11,674	7.8235	-0.14%
2014-08-07	0	14.40	14.30	14.40	14.24	14.44	51,600	737,264	14.288	7.833	7.779	7.833	7.746	7.855	94,859	7.7722	0.98%
2014-08-06	0	14.26	14.26	14.30	14.22	14.30	24,448	348,143	14.240	7.757	7.757	7.779	7.735	7.779	44,944	7.7461	0.28%
2014-08-05	0	14.22	14.20	14.22	14.22	14.26	47,600	677,560	14.234	7.735	7.724	7.735	7.735	7.757	87,506	7.7430	-0.28%
2014-08-04	0	14.26	14.26	14.28	14.26	14.26	12,800	182,528	14.260	7.757	7.757	7.768	7.757	7.757	23,531	7.7569	-0.28%
2014-08-01	0	14.30	14.24	14.30	-	-	0	0	-	7.779	7.746	7.779	-	-	0	-	-0.14%
2014-07-31	0	14.32	14.30	14.32	14.28	14.40	11,200	160,312	14.314	7.790	7.779	7.790	7.768	7.833	20,590	7.7861	-0.14%
2014-07-30	0	14.34	14.30	14.36	14.30	14.40	55,023	789,470	14.348	7.800	7.779	7.811	7.779	7.833	101,152	7.8048	0.42%
2014-07-29	0	14.28	14.26	14.28	14.26	14.32	60,800	868,096	14.278	7.768	7.757	7.768	7.757	7.790	111,772	7.7667	-0.14%
2014-07-28	0	14.30	14.20	14.30	14.18	14.36	39,600	564,984	14.267	7.779	7.724	7.779	7.713	7.811	72,799	7.7609	0.85%
2014-07-25	0	14.18	14.18	14.24	14.14	14.24	19,600	277,600	14.163	7.713	7.713	7.746	7.692	7.746	36,032	7.7043	-0.56%
2014-07-24	0	14.26	14.20	14.26	14.04	14.26	50,000	709,632	14.193	7.757	7.724	7.757	7.637	7.757	91,918	7.7203	-0.14%
2014-07-23	0	14.28	14.20	14.28	14.16	14.30	104,860	1,491,134	14.220	7.768	7.724	7.768	7.703	7.779	192,770	7.7353	0.99%
2014-07-22	0	14.14	14.14	14.16	14.10	14.14	207,200	2,927,920	14.131	7.692	7.692	7.703	7.670	7.692	380,907	7.6867	0.00%
2014-07-21	0	14.14	14.06	14.14	14.10	14.16	87,478	1,236,404	14.134	7.692	7.648	7.692	7.670	7.703	160,816	7.6883	0.14%
2014-07-18	0	14.12	14.10	14.12	14.08	14.14	65,200	919,736	14.106	7.681	7.670	7.681	7.659	7.692	119,861	7.6734	-0.14%
2014-07-17	0	14.14	14.10	14.14	14.10	14.14	16,400	231,720	14.129	7.692	7.670	7.692	7.670	7.692	30,149	7.6858	0.14%
2014-07-16	0	14.12	14.10	14.12	14.10	14.14	55,200	779,888	14.128	7.681	7.670	7.681	7.670	7.692	101,477	7.6854	0.14%
2014-07-15	0	14.10	14.10	14.14	14.00	14.14	58,300	819,482	14.056	7.670	7.670	7.692	7.616	7.692	107,176	7.6461	0.00%
2014-07-14	0	14.10	14.00	14.10	14.10	14.12	47,637	671,746	14.101	7.670	7.616	7.670	7.670	7.681	87,574	7.6706	-0.28%
2014-07-11	0	14.14	14.10	14.14	14.10	14.18	66,400	938,088	14.128	7.692	7.670	7.692	7.670	7.713	122,067	7.6850	-0.14%
2014-07-10	0	14.16	14.10	14.16	14.06	14.18	29,376	414,935	14.125	7.703	7.670	7.703	7.648	7.713	54,003	7.6835	0.57%
2014-07-09	0	14.08	14.04	14.18	14.00	14.08	19,525	273,949	14.031	7.659	7.637	7.713	7.616	7.659	35,894	7.6322	-0.14%
2014-07-08	0	14.10	14.10	14.12	14.00	14.12	21,366	300,115	14.046	7.670	7.670	7.681	7.616	7.681	39,278	7.6407	-0.42%
2014-07-07	0	14.16	14.00	14.18	13.98	14.16	55,200	772,896	14.002	7.703	7.616	7.713	7.605	7.703	101,477	7.6165	1.43%
2014-07-04	0	13.96	13.96	14.04	13.96	14.02	62,547	875,035	13.990	7.594	7.594	7.637	7.594	7.626	114,984	7.6101	-0.43%
2014-07-03	0	14.02	14.02	14.06	13.98	14.02	50,400	706,144	14.011	7.626	7.626	7.648	7.605	7.626	92,653	7.6214	0.14%
2014-07-02	0	14.00	13.98	14.04	13.98	14.08	34,800	487,360	14.005	7.616	7.605	7.637	7.605	7.659	63,975	7.6180	0.00%
2014-06-30	0	14.00	14.00	14.04	14.00	14.04	36,948	517,529	14.007	7.616	7.616	7.637	7.616	7.637	67,924	7.6193	0.43%
2014-06-27	0	13.94	13.94	13.98	13.94	13.94	4,433	61,794	13.940	7.583	7.583	7.605	7.583	7.583	8,149	7.5826	-0.43%
2014-06-26	0	14.00	13.98	14.02	14.00	14.10	13,200	185,728	14.070	7.616	7.605	7.626	7.616	7.670	24,266	7.6537	0.29%
2014-06-25	0	13.96	13.96	13.98	13.94	13.98	30,800	430,160	13.966	7.594	7.594	7.605	7.583	7.605	56,621	7.5971	0.14%
2014-06-24	0	13.94	13.94	14.02	13.92	14.00	21,600	301,104	13.940	7.583	7.583	7.626	7.572	7.616	39,708	7.5829	0.00%
2014-06-23	0	13.94	13.92	13.94	13.92	14.20	87,834	1,236,573	14.079	7.583	7.572	7.583	7.572	7.724	161,470	7.6582	-1.83%
2014-06-20	0	14.20	13.92	14.30	13.90	14.30	95,108	1,343,359	14.125	7.724	7.572	7.779	7.561	7.779	174,842	7.6833	1.72%
2014-06-19	0	13.96	13.94	14.00	13.92	14.02	158,914	2,213,588	13.929	7.594	7.583	7.616	7.572	7.626	292,140	7.5771	-0.29%
2014-06-18	0	14.00	13.98	14.00	13.96	14.00	122,400	1,713,424	13.999	7.616	7.605	7.616	7.594	7.616	225,015	7.6147	0.00%
2014-06-17	0	14.00	13.98	14.00	13.98	14.00	50,400	705,536	13.999	7.616	7.605	7.616	7.605	7.616	92,653	7.6148	-0.71%
2014-06-16	0	14.10	14.02	14.10	13.98	14.10	26,200	366,860	14.002	7.670	7.626	7.670	7.605	7.670	48,165	7.6168	0.86%
2014-06-13	0	13.98	13.98	14.08	13.90	14.02	35,281	493,650	13.992	7.605	7.605	7.659	7.561	7.626	64,859	7.6111	0.14%
2014-06-12	0	13.96	13.96	14.00	13.96	14.00	98,993	1,383,314	13.974	7.594	7.594	7.616	7.594	7.616	181,984	7.6013	-0.14%
2014-06-11	0	13.98	13.98	14.00	13.98	14.16	225,200	3,167,624	14.066	7.605	7.605	7.616	7.605	7.703	413,997	7.6513	-0.99%
2014-06-10	0	14.12	14.12	14.20	14.00	14.20	89,600	1,259,840	14.061	7.681	7.681	7.724	7.616	7.724	164,717	7.6485	0.43%
2014-06-09	0	14.06	14.06	14.26	14.02	14.36	8,400	118,904	14.155	7.648	7.648	7.757	7.626	7.811	15,442	7.7000	0.43%
2014-06-06	0	14.00	13.98	14.00	13.98	14.00	78,800	1,102,952	13.997	7.616	7.605	7.616	7.605	7.616	144,862	7.6138	-0.14%
2014-06-05	0	14.02	14.02	14.20	14.02	14.02	4,000	56,080	14.020	7.626	7.626	7.724	7.626	7.626	7,353	7.6264	0.14%
2014-06-04	0	14.00	13.96	14.00	13.96	14.00	31,200	436,512	13.991	7.616	7.594	7.616	7.594	7.616	57,357	7.6105	0.14%
2014-06-03	0	13.98	13.96	14.00	13.80	14.00	113,200	1,580,632	13.963	7.605	7.594	7.616	7.507	7.616	208,102	7.5955	-0.14%
2014-05-30	0	14.00	14.00	14.12	14.00	14.00	13,200	184,960	14.012	7.616	7.616	7.681	7.616	7.616	24,266	7.6221	-0.28%
2014-05-29	0	14.04	14.02	14.20	13.98	14.04	38,462	538,829	14.009	7.637	7.626	7.724	7.605	7.637	70,707	7.6206	-0.14%
2014-05-28	0	14.06	14.06	14.20	14.00	14.08	25,922	364,175	14.049	7.648	7.648	7.724	7.616	7.659	47,654	7.6421	0.00%
2014-05-27	0	14.06	14.06	14.18	14.06	14.26	39,600	558,424	14.102	7.648	7.648	7.713	7.648	7.757	72,799	7.6708	0.00%
2014-05-26	0	14.06	14.06	14.20	13.96	14.28	50,400	708,464	14.057	7.648	7.648	7.724	7.594	7.768	92,653	7.6464	0.64%
2014-05-23	0	14.42	14.42	14.46	14.36	14.68	120,000	1,737,624	14.480	7.599	7.599	7.620	7.568	7.736	227,709	7.6309	0.00%
2014-05-22	0	14.42	14.38	14.64	14.40	14.60	110,000	1,595,456	14.504	7.599	7.578	7.715	7.589	7.694	208,733	7.6435	-0.28%
2014-05-21	0	14.46	14.46	14.70	14.38	14.50	22,800	330,424	14.492	7.620	7.620	7.747	7.578	7.641	43,265	7.6373	0.14%
2014-05-20	0	14.44	14.42	14.46	14.40	14.44	15,200	219,312	14.428	7.610	7.599	7.620	7.589	7.610	28,843	7.6036	0.56%
2014-05-19	0	14.36	14.36	14.56	14.32	14.84	8,000	117,024	14.628	7.568	7.568	7.673	7.546	7.821	15,181	7.7088	-0.55%
2014-05-16	0	14.44	14.42	14.46	14.14	14.50	28,400	407,432	14.346	7.610	7.599	7.620	7.452	7.641	53,891	7.5603	0.14%
2014-05-15	0	14.42	14.42	14.46	14.42	14.70	35,427	513,930	14.507	7.599	7.599	7.620	7.599	7.747	67,225	7.6449	-0.41%
2014-05-14	0	14.48	14.48	14.50	14.48	14.50	10,800	156,424	14.484	7.631	7.631	7.641	7.631	7.641	20,494	7.6328	0.14%
2014-05-13	0	14.46	14.40	14.50	-	-	0	0	-	7.620	7.589	7.641	-	-	0	-	0.00%
2014-05-12	0	14.46	14.44	14.46	14.40	14.60	19,200	277,360	14.446	7.620	7.610	7.620	7.589	7.694	36,433	7.6128	0.00%
2014-05-09	0	14.46	14.38	14.46	14.30	14.56	12,400	178,128	14.365	7.620	7.578	7.620	7.536	7.673	23,530	7.5703	0.98%
2014-05-08	0	14.32	14.32	14.36	14.32	14.48	10,400	150,528	14.474	7.546	7.546	7.568	7.546	7.631	19,735	7.6276	-0.42%
2014-05-07	0	14.38	14.38	14.42	14.30	14.46	5,600	80,464	14.369	7.578	7.578	7.599	7.536	7.620	10,626	7.5721	-0.69%
2014-05-05	0	14.48	14.40	14.48	14.48	14.48	1,200	17,376	14.480	7.631	7.589	7.631	7.631	7.631	2,277	7.6308	0.00%
2014-05-02	0	14.48	14.40	14.48	14.40	14.48	74,409	1,072,600	14.415	7.631	7.589	7.631	7.589	7.631	141,196	7.5965	1.12%
2014-04-30	0	14.32	14.32	14.34	14.30	14.40	47,200	676,272	14.328	7.546	7.546	7.557	7.536	7.589	89,565	7.5506	-0.14%
2014-04-29	0	14.34	14.32	14.36	14.32	14.46	48,800	700,512	14.355	7.557	7.546	7.568	7.546	7.620	92,601	7.5648	-0.55%
2014-04-28	0	14.42	14.40	14.46	14.40	14.46	25,600	369,472	14.433	7.599	7.589	7.620	7.589	7.620	48,578	7.6058	-0.41%
2014-04-25	0	14.48	14.44	14.48	14.46	14.50	16,400	237,416	14.477	7.631	7.610	7.631	7.620	7.641	31,120	7.6290	0.00%
2014-04-24	0	14.48	14.44	14.48	14.40	14.50	34,516	498,698	14.448	7.631	7.610	7.631	7.589	7.641	65,497	7.6141	0.00%
2014-04-23	0	14.48	14.46	14.52	14.40	14.50	3,600	52,104	14.473	7.631	7.620	7.652	7.589	7.641	6,831	7.6273	0.56%
2014-04-22	0	14.40	14.38	14.40	14.34	14.48	30,400	437,744	14.399	7.589	7.578	7.589	7.557	7.631	57,686	7.5884	-0.83%
2014-04-17	0	14.52	14.50	14.60	14.48	14.52	44,400	643,736	14.499	7.652	7.641	7.694	7.631	7.652	84,252	7.6406	0.28%
2014-04-16	0	14.48	14.40	14.48	14.38	14.56	98,800	1,426,728	14.441	7.631	7.589	7.631	7.578	7.673	187,480	7.6100	0.00%
2014-04-15	0	14.48	14.46	14.48	14.46	14.50	83,600	1,211,600	14.493	7.631	7.620	7.631	7.620	7.641	158,637	7.6376	-0.14%
2014-04-14	0	14.50	14.48	14.50	14.46	14.60	193,600	2,806,632	14.497	7.641	7.631	7.641	7.620	7.694	367,370	7.6398	-0.96%
2014-04-11	0	14.64	14.58	14.70	14.56	14.74	13,200	193,320	14.645	7.715	7.684	7.747	7.673	7.768	25,048	7.7180	0.97%
2014-04-10	0	14.50	14.48	14.50	14.50	14.80	306,000	4,454,512	14.557	7.641	7.631	7.641	7.641	7.799	580,657	7.6715	-2.55%
2014-04-09	0	14.88	14.80	14.88	14.58	14.90	120,400	1,782,168	14.802	7.842	7.799	7.842	7.684	7.852	228,468	7.8005	2.06%
2014-04-08	0	14.58	14.58	14.60	14.52	14.80	48,793	711,791	14.588	7.684	7.684	7.694	7.652	7.799	92,588	7.6877	0.00%
2014-04-07	0	14.58	14.58	14.66	14.52	14.78	40,966	598,779	14.616	7.684	7.684	7.726	7.652	7.789	77,736	7.7027	-1.35%
2014-04-04	0	14.78	14.78	14.82	14.62	14.82	31,200	460,512	14.760	7.789	7.789	7.810	7.705	7.810	59,204	7.7784	1.37%
2014-04-03	0	14.58	14.56	14.60	14.30	14.82	90,800	1,331,392	14.663	7.684	7.673	7.694	7.536	7.810	172,299	7.7272	-1.49%
2014-04-02	0	14.80	14.78	14.80	14.76	14.86	23,200	343,208	14.793	7.799	7.789	7.799	7.778	7.831	44,024	7.7960	-0.67%
2014-04-01	0	14.90	14.68	14.90	14.62	14.90	27,200	399,832	14.700	7.852	7.736	7.852	7.705	7.852	51,614	7.7466	2.76%
2014-03-31	0	14.50	14.42	14.50	14.48	14.68	136,000	1,981,880	14.573	7.641	7.599	7.641	7.631	7.736	258,070	7.6796	-1.49%
2014-03-28	0	14.72	14.64	14.72	14.48	14.80	137,200	1,994,320	14.536	7.757	7.715	7.757	7.631	7.799	260,347	7.6602	1.52%
2014-03-27	0	14.50	14.48	14.50	14.44	15.00	218,800	3,185,720	14.560	7.641	7.631	7.641	7.610	7.905	415,189	7.6729	-3.33%
2014-03-26	0	15.00	15.00	15.06	15.00	15.10	19,000	285,496	15.026	7.905	7.905	7.936	7.905	7.958	36,054	7.9186	-0.13%
2014-03-25	0	15.02	15.02	15.06	15.00	15.08	33,388	501,982	15.035	7.915	7.915	7.936	7.905	7.947	63,356	7.9232	0.81%
2014-03-24	0	14.90	14.90	14.96	14.84	15.10	42,400	632,032	14.906	7.852	7.852	7.884	7.821	7.958	80,457	7.8555	0.54%
2014-03-21	0	14.82	14.80	14.96	14.70	15.00	47,063	694,359	14.754	7.810	7.799	7.884	7.747	7.905	89,305	7.7751	0.00%
2014-03-20	0	14.82	14.78	14.88	14.76	14.82	16,000	236,608	14.788	7.810	7.789	7.842	7.778	7.810	30,361	7.7931	0.68%
2014-03-19	0	14.72	14.72	14.98	14.70	14.90	57,325	846,720	14.771	7.757	7.757	7.894	7.747	7.852	108,778	7.7839	-1.87%
2014-03-18	0	15.00	14.98	15.00	15.00	15.08	32,596	489,500	15.017	7.905	7.894	7.905	7.905	7.947	61,853	7.9139	-0.13%
2014-03-17	0	15.02	14.92	15.02	14.90	15.04	17,522	261,508	14.925	7.915	7.863	7.915	7.852	7.926	33,249	7.8651	0.00%
2014-03-14	0	15.02	15.02	15.10	15.00	15.10	33,600	505,296	15.039	7.915	7.915	7.958	7.905	7.958	63,758	7.9252	-0.79%
2014-03-13	0	15.14	15.14	15.28	15.06	15.26	69,200	1,047,904	15.143	7.979	7.979	8.052	7.936	8.042	131,312	7.9803	-0.26%
2014-03-12	0	15.18	15.10	15.24	-	-	0	0	-	8.000	7.958	8.031	-	-	0	-	0.00%
2014-03-11	0	15.18	15.14	15.30	15.12	15.30	20,800	315,232	15.155	8.000	7.979	8.063	7.968	8.063	39,469	7.9867	0.26%
2014-03-10	0	15.14	15.04	15.14	15.16	15.16	1,200	18,192	15.160	7.979	7.926	7.979	7.989	7.989	2,277	7.9892	0.00%
2014-03-07	0	15.14	15.12	15.30	15.14	15.48	7,200	110,104	15.292	7.979	7.968	8.063	7.979	8.158	13,663	8.0588	0.53%
2014-03-06	0	15.06	15.06	15.14	15.06	15.12	62,000	936,040	15.097	7.936	7.936	7.979	7.936	7.968	117,649	7.9562	-0.79%
2014-03-05	0	15.18	15.12	15.20	15.10	15.24	33,600	509,184	15.154	8.000	7.968	8.010	7.958	8.031	63,758	7.9861	-0.39%
2014-03-04	0	15.24	15.20	15.24	15.10	15.26	52,068	791,370	15.199	8.031	8.010	8.031	7.958	8.042	98,803	8.0096	-1.04%
2014-03-03	0	15.40	15.30	15.48	15.10	15.46	16,300	248,220	15.228	8.116	8.063	8.158	7.958	8.147	30,930	8.0251	0.52%
2014-02-28	0	15.32	15.32	15.40	15.28	15.42	14,800	227,496	15.371	8.073	8.073	8.116	8.052	8.126	28,084	8.1005	0.52%
2014-02-27	0	15.24	15.24	15.48	15.22	15.26	5,407	82,405	15.240	8.031	8.031	8.158	8.021	8.042	10,260	8.0315	0.13%
2014-02-26	0	15.22	15.22	15.50	15.20	15.22	19,600	297,968	15.202	8.021	8.021	8.168	8.010	8.021	37,192	8.0115	-0.52%
2014-02-25	0	15.30	15.30	15.38	15.20	15.86	45,150	696,848	15.434	8.063	8.063	8.105	8.010	8.358	85,675	8.1336	1.46%
2014-02-24	0	15.08	15.04	15.10	15.00	15.10	48,000	720,128	15.003	7.947	7.926	7.958	7.905	7.958	91,083	7.9062	-1.82%
2014-02-21	0	15.36	15.24	15.40	15.00	15.48	25,600	387,488	15.136	8.095	8.031	8.116	7.905	8.158	48,578	7.9766	1.05%
2014-02-20	0	15.20	15.10	15.30	15.06	15.30	16,400	247,512	15.092	8.010	7.958	8.063	7.936	8.063	31,120	7.9534	0.66%
2014-02-19	0	15.10	15.10	15.40	15.00	15.12	37,040	556,793	15.032	7.958	7.958	8.116	7.905	7.968	70,286	7.9218	0.67%
2014-02-18	0	15.00	14.90	15.00	14.80	15.00	18,000	268,016	14.890	7.905	7.852	7.905	7.799	7.905	34,156	7.8468	0.67%
2014-02-17	0	14.90	14.90	15.20	14.90	15.10	34,800	524,552	15.073	7.852	7.852	8.010	7.852	7.958	66,035	7.9435	-1.06%
2014-02-14	0	15.06	15.06	15.26	15.02	15.04	13,600	204,528	15.039	7.936	7.936	8.042	7.915	7.926	25,807	7.9253	0.27%
2014-02-13	0	15.02	15.00	15.02	15.00	15.04	32,400	486,400	15.012	7.915	7.905	7.915	7.905	7.926	61,481	7.9113	0.27%
2014-02-12	0	14.98	14.92	15.04	14.98	15.04	41,600	623,896	14.998	7.894	7.863	7.926	7.894	7.926	78,939	7.9035	0.00%
2014-02-11	0	14.98	14.96	15.00	15.00	15.00	34,800	522,000	15.000	7.894	7.884	7.905	7.905	7.905	66,035	7.9048	-0.13%
2014-02-10	0	15.00	14.94	15.00	15.00	15.10	24,000	360,848	15.035	7.905	7.873	7.905	7.905	7.958	45,542	7.9235	0.00%
2014-02-07	0	15.00	15.00	15.12	14.98	15.00	9,033	135,396	14.989	7.905	7.905	7.968	7.894	7.905	17,141	7.8991	0.54%
2014-02-06	0	14.92	14.90	14.96	14.74	15.02	23,906	353,308	14.779	7.863	7.852	7.884	7.768	7.915	45,363	7.7884	-0.13%
2014-02-05	0	14.94	14.94	15.10	14.94	15.50	25,600	387,088	15.121	7.873	7.873	7.958	7.873	8.168	48,578	7.9684	-2.86%
2014-02-04	0	15.38	15.00	15.40	14.76	15.50	235,200	3,499,488	14.879	8.105	7.905	8.116	7.778	8.168	446,309	7.8410	-1.54%
2014-01-30	0	15.62	15.60	15.62	15.62	15.98	44,400	695,984	15.675	8.232	8.221	8.232	8.232	8.421	84,252	8.2607	-1.26%
2014-01-29	0	15.82	15.80	15.82	15.82	15.84	39,600	626,976	15.833	8.337	8.326	8.337	8.337	8.348	75,144	8.3437	0.00%
2014-01-28	0	15.82	15.70	15.86	15.80	15.90	14,000	221,760	15.840	8.337	8.274	8.358	8.326	8.379	26,566	8.3475	-0.25%
2014-01-27	0	15.86	15.68	15.86	15.60	15.94	26,000	407,432	15.670	8.358	8.263	8.358	8.221	8.400	49,337	8.2582	-0.88%
2014-01-24	0	16.00	15.98	16.00	15.94	16.02	59,200	947,088	15.998	8.432	8.421	8.432	8.400	8.442	112,336	8.4308	-0.62%
2014-01-23	0	16.10	16.04	16.10	16.02	16.18	20,400	329,064	16.131	8.485	8.453	8.485	8.442	8.527	38,710	8.5007	-0.37%
2014-01-22	0	16.16	16.14	16.22	16.16	16.40	50,800	828,256	16.304	8.516	8.506	8.548	8.516	8.643	96,397	8.5922	-0.86%
2014-01-21	0	16.30	16.24	16.38	16.30	16.38	89,200	1,455,064	16.312	8.590	8.558	8.632	8.590	8.632	169,263	8.5965	0.62%
2014-01-20	0	16.20	16.20	16.30	16.10	16.30	22,800	369,600	16.211	8.537	8.537	8.590	8.485	8.590	43,265	8.5428	-0.61%
2014-01-17	0	16.30	-	16.40	16.30	16.40	426,628	6,986,403	16.376	8.590	-	8.643	8.590	8.643	809,557	8.6299	-0.49%
2014-01-16	0	16.38	16.32	16.38	16.30	16.56	42,845	701,665	16.377	8.632	8.600	8.632	8.590	8.727	81,301	8.6304	-0.49%
2014-01-15	0	16.46	16.40	16.46	16.10	16.46	84,481	1,377,296	16.303	8.674	8.643	8.674	8.485	8.674	160,309	8.5915	1.48%
2014-01-14	0	16.22	16.10	16.22	16.16	16.22	10,400	167,616	16.117	8.548	8.485	8.548	8.516	8.548	19,735	8.4934	-0.49%
2014-01-13	0	16.30	16.22	16.40	16.30	16.50	19,200	313,400	16.323	8.590	8.548	8.643	8.590	8.695	36,433	8.6020	-0.61%
2014-01-10	0	16.40	16.26	16.40	16.04	16.40	23,200	376,816	16.242	8.643	8.569	8.643	8.453	8.643	44,024	8.5594	0.99%
2014-01-09	0	16.24	16.24	16.30	16.10	16.24	29,200	471,256	16.139	8.558	8.558	8.590	8.485	8.558	55,409	8.5050	0.00%
2014-01-08	0	16.24	16.20	16.24	16.18	16.24	26,400	427,936	16.210	8.558	8.537	8.558	8.527	8.558	50,096	8.5423	0.50%
2014-01-07	0	16.16	16.16	16.30	16.14	16.20	55,100	891,212	16.174	8.516	8.516	8.590	8.506	8.537	104,556	8.5238	-0.25%
2014-01-06	0	16.20	16.20	16.32	16.10	16.48	26,800	435,864	16.264	8.537	8.537	8.600	8.485	8.685	50,855	8.5707	-0.74%
2014-01-03	0	16.32	16.32	16.42	16.32	16.52	28,400	465,280	16.383	8.600	8.600	8.653	8.600	8.706	53,891	8.6337	-1.21%
2014-01-02	0	16.52	16.52	16.68	16.50	16.68	35,600	590,536	16.588	8.706	8.706	8.790	8.695	8.790	67,554	8.7417	-0.48%
2013-12-31	0	16.60	16.60	16.68	16.52	16.56	27,600	456,560	16.542	8.748	8.748	8.790	8.706	8.727	52,373	8.7175	-0.24%
2013-12-30	0	16.64	16.62	16.66	16.64	16.76	55,600	926,960	16.672	8.769	8.759	8.780	8.769	8.832	105,505	8.7859	-0.48%
2013-12-27	0	16.72	16.72	16.78	16.72	16.86	45,600	764,856	16.773	8.811	8.811	8.843	8.811	8.885	86,529	8.8393	-0.71%
2013-12-24	0	16.84	16.84	16.92	16.80	17.00	10,878	184,408	16.952	8.875	8.875	8.917	8.853	8.959	20,642	8.9337	-0.94%
2013-12-23	0	17.00	16.84	17.00	16.82	17.00	20,400	344,480	16.886	8.959	8.875	8.959	8.864	8.959	38,710	8.8989	0.00%
2013-12-20	0	17.00	16.96	17.00	16.80	17.00	40,400	684,320	16.939	8.959	8.938	8.959	8.853	8.959	76,662	8.9265	0.00%
2013-12-19	0	17.00	17.00	17.08	16.90	17.00	37,600	638,968	16.994	8.959	8.959	9.001	8.906	8.959	71,349	8.9556	0.24%
2013-12-18	0	16.96	16.96	17.10	16.82	17.00	5,600	95,048	16.973	8.938	8.938	9.012	8.864	8.959	10,626	8.9445	-0.24%
2013-12-17	0	17.00	16.98	17.00	16.98	17.08	29,200	496,848	17.015	8.959	8.948	8.959	8.948	9.001	55,409	8.9669	-0.23%
2013-12-16	0	17.04	17.04	17.08	16.98	17.04	21,600	367,664	17.021	8.980	8.980	9.001	8.948	8.980	40,988	8.9701	0.00%
2013-12-13	0	17.04	17.04	17.14	17.02	17.10	35,600	607,184	17.056	8.980	8.980	9.033	8.969	9.012	67,554	8.9882	-0.35%
2013-12-12	0	17.10	17.10	17.20	17.10	17.12	19,200	328,544	17.112	9.012	9.012	9.064	9.012	9.022	36,433	9.0177	-0.58%
2013-12-11	0	17.20	17.12	17.20	17.04	17.28	39,572	677,443	17.119	9.064	9.022	9.064	8.980	9.106	75,091	9.0217	0.23%
2013-12-10	0	17.16	17.16	17.20	17.12	17.28	11,206	192,439	17.173	9.043	9.043	9.064	9.022	9.106	21,264	9.0499	-0.12%
2013-12-09	0	17.18	17.10	17.18	17.10	17.20	4,566	78,142	17.114	9.054	9.012	9.054	9.012	9.064	8,664	9.0188	0.35%
2013-12-06	0	17.12	17.12	17.20	17.10	17.20	14,800	253,400	17.122	9.022	9.022	9.064	9.012	9.064	28,084	9.0229	-0.35%
2013-12-05	0	17.18	17.18	17.20	17.16	17.22	29,200	501,560	17.177	9.054	9.054	9.064	9.043	9.075	55,409	9.0519	-0.58%
2013-12-04	0	17.28	17.14	17.28	17.06	17.40	58,000	993,248	17.125	9.106	9.033	9.106	8.990	9.170	110,059	9.0247	0.47%
2013-12-03	0	17.20	17.20	17.40	17.20	17.28	35,308	608,428	17.232	9.064	9.064	9.170	9.064	9.106	66,999	9.0811	-0.46%
2013-12-02	0	17.28	17.24	17.28	17.10	17.40	88,400	1,529,080	17.297	9.106	9.085	9.106	9.012	9.170	167,745	9.1155	-0.69%
2013-11-29	0	17.40	17.30	17.40	17.30	17.40	25,200	436,280	17.313	9.170	9.117	9.170	9.117	9.170	47,819	9.1236	0.23%
2013-11-28	0	17.36	17.36	17.40	17.36	17.46	48,566	845,729	17.414	9.149	9.149	9.170	9.149	9.201	92,157	9.1770	-0.46%
2013-11-27	0	17.44	17.28	17.44	17.20	17.44	38,000	656,856	17.286	9.191	9.106	9.191	9.064	9.191	72,108	9.1094	0.35%
2013-11-26	0	17.38	17.34	17.38	17.30	17.40	12,869	223,513	17.368	9.159	9.138	9.159	9.117	9.170	24,420	9.1529	0.00%
2013-11-25	0	17.38	17.30	17.38	17.30	17.38	10,928	189,329	17.325	9.159	9.117	9.159	9.117	9.159	20,737	9.1302	0.35%
2013-11-22	0	17.32	17.32	17.40	17.30	17.32	12,400	214,744	17.318	9.127	9.127	9.170	9.117	9.127	23,530	9.1264	-0.57%
2013-11-21	0	17.42	17.34	17.42	17.18	17.44	73,600	1,278,032	17.365	9.180	9.138	9.180	9.054	9.191	139,661	9.1509	-0.23%
2013-11-20	0	17.46	17.44	17.48	17.32	17.50	39,600	690,320	17.432	9.201	9.191	9.212	9.127	9.222	75,144	9.1867	0.34%
2013-11-19	0	17.40	17.38	17.40	17.16	17.40	40,000	694,024	17.351	9.170	9.159	9.170	9.043	9.170	75,903	9.1436	0.00%
2013-11-18	0	17.40	17.40	17.46	17.14	17.50	39,862	694,338	17.419	9.170	9.170	9.201	9.033	9.222	75,641	9.1794	-0.34%
2013-11-15	0	17.46	17.40	17.46	17.36	17.48	85,200	1,483,840	17.416	9.201	9.170	9.201	9.149	9.212	161,673	9.1780	0.46%
2013-11-14	0	17.38	17.32	17.38	17.36	17.40	10,000	173,760	17.376	9.159	9.127	9.159	9.149	9.170	18,976	9.1570	-0.11%
2013-11-13	0	17.40	17.20	17.40	17.20	17.50	22,800	394,664	17.310	9.170	9.064	9.170	9.064	9.222	43,265	9.1221	-0.11%
2013-11-12	0	17.42	17.40	17.42	17.32	17.50	32,800	570,632	17.397	9.180	9.170	9.180	9.127	9.222	62,240	9.1682	-0.23%
2013-11-11	0	17.46	17.40	17.46	17.30	17.50	17,600	307,440	17.468	9.201	9.170	9.201	9.117	9.222	33,397	9.2055	0.23%
2013-11-08	0	17.42	17.14	17.44	17.10	17.48	76,000	1,317,252	17.332	9.180	9.033	9.191	9.012	9.212	144,215	9.1339	-0.11%
2013-11-07	0	17.44	17.40	17.44	17.36	17.50	53,318	929,011	17.424	9.191	9.170	9.191	9.149	9.222	101,175	9.1822	-0.11%
2013-11-06	0	17.46	17.40	17.46	17.30	17.46	26,000	453,080	17.426	9.201	9.170	9.201	9.117	9.201	49,337	9.1834	0.46%
2013-11-05	0	17.38	17.38	17.42	17.34	17.40	53,600	932,320	17.394	9.159	9.159	9.180	9.138	9.170	101,710	9.1665	-0.57%
2013-11-04	0	17.48	17.46	17.48	17.42	17.52	32,400	566,424	17.482	9.212	9.201	9.212	9.180	9.233	61,481	9.2129	0.23%
2013-11-01	0	17.44	17.36	17.44	17.36	17.48	9,600	166,824	17.378	9.191	9.149	9.191	9.149	9.212	18,217	9.1578	-0.11%
2013-10-31	0	17.46	17.42	17.46	17.40	17.50	17,600	307,168	17.453	9.201	9.180	9.201	9.170	9.222	33,397	9.1974	-0.11%
2013-10-30	0	17.48	17.38	17.50	17.32	17.50	5,600	97,624	17.433	9.212	9.159	9.222	9.127	9.222	10,626	9.1869	0.00%
2013-10-29	0	17.48	17.30	17.48	17.30	17.50	14,287	247,512	17.324	9.212	9.117	9.212	9.117	9.222	27,111	9.1297	0.58%
2013-10-28	0	17.38	17.38	17.46	17.32	17.60	21,600	375,280	17.374	9.159	9.159	9.201	9.127	9.275	40,988	9.1560	0.12%
2013-10-25	0	17.36	17.36	17.50	17.34	17.50	12,000	209,680	17.473	9.149	9.149	9.222	9.138	9.222	22,771	9.2083	-0.80%
2013-10-24	0	17.50	17.32	17.50	17.28	17.50	42,000	731,744	17.422	9.222	9.127	9.222	9.106	9.222	79,698	9.1815	0.46%
2013-10-23	0	17.42	17.40	17.44	17.36	17.50	16,400	285,584	17.414	9.180	9.170	9.191	9.149	9.222	31,120	9.1768	-0.23%
2013-10-22	0	17.46	17.42	17.46	17.26	17.46	34,800	605,616	17.403	9.201	9.180	9.201	9.096	9.201	66,035	9.1711	0.11%
2013-10-21	0	17.44	17.42	17.46	17.30	17.44	31,200	542,656	17.393	9.191	9.180	9.201	9.117	9.191	59,204	9.1658	0.58%
2013-10-18	0	17.34	17.34	17.42	17.30	17.42	60,520	1,051,281	17.371	9.138	9.138	9.180	9.117	9.180	114,841	9.1542	-0.69%
2013-10-17	0	17.46	17.38	17.46	-	-	0	0	-	9.201	9.159	9.201	-	-	0	-	-0.11%
2013-10-16	0	17.48	17.38	17.50	17.40	17.48	18,400	320,344	17.410	9.212	9.159	9.222	9.170	9.212	34,915	9.1749	0.00%
2013-10-15	0	17.48	17.44	17.56	17.32	17.58	38,768	679,464	17.526	9.212	9.191	9.254	9.127	9.264	73,565	9.2362	-0.34%
2013-10-11	0	17.54	17.48	17.58	17.40	17.54	59,281	1,035,618	17.470	9.243	9.212	9.264	9.170	9.243	112,490	9.2063	0.11%
2013-10-10	0	17.52	17.40	17.54	17.32	17.52	22,000	384,640	17.484	9.233	9.170	9.243	9.127	9.233	41,747	9.2137	-0.23%
2013-10-09	0	17.56	17.40	17.56	17.20	17.56	17,600	306,472	17.413	9.254	9.170	9.254	9.064	9.254	33,397	9.1766	1.15%
2013-10-08	0	17.36	17.34	17.50	17.36	17.58	32,800	572,816	17.464	9.149	9.138	9.222	9.149	9.264	62,240	9.2033	-0.80%
2013-10-07	0	17.50	17.42	17.50	17.32	17.50	41,518	723,291	17.421	9.222	9.180	9.222	9.127	9.222	78,783	9.1808	0.46%
2013-10-04	0	17.42	17.40	17.46	17.38	17.44	61,264	1,066,027	17.401	9.180	9.170	9.201	9.159	9.191	116,253	9.1699	0.23%
2013-10-03	0	17.38	17.30	17.38	17.30	17.44	64,816	1,123,139	17.328	9.159	9.117	9.159	9.117	9.191	122,993	9.1317	0.12%
2013-10-02	0	17.36	17.32	17.36	17.30	17.50	45,300	788,546	17.407	9.149	9.127	9.149	9.117	9.222	85,960	9.1734	0.52%
2013-09-30	0	17.42	17.42	17.48	17.30	17.42	12,400	214,768	17.320	9.101	9.101	9.132	9.038	9.101	23,734	9.0489	-0.34%
2013-09-27	0	17.48	17.48	17.58	17.32	17.60	32,000	558,472	17.452	9.132	9.132	9.185	9.049	9.195	61,250	9.1180	-0.11%
2013-09-26	0	17.50	17.40	17.50	17.30	17.62	36,191	634,118	17.521	9.143	9.091	9.143	9.038	9.206	69,271	9.1541	-0.57%
2013-09-25	0	17.60	17.46	17.60	17.36	17.60	61,200	1,066,272	17.423	9.195	9.122	9.195	9.070	9.195	117,140	9.1025	1.03%
2013-09-24	0	17.42	17.36	17.46	17.30	17.46	52,481	913,281	17.402	9.101	9.070	9.122	9.038	9.122	100,451	9.0918	0.69%
2013-09-23	0	17.30	17.24	17.30	17.12	17.30	23,600	406,504	17.225	9.038	9.007	9.038	8.944	9.038	45,172	8.9991	-0.23%
2013-09-19	0	17.34	17.30	17.34	17.20	17.34	49,281	851,996	17.289	9.059	9.038	9.059	8.986	9.059	94,326	9.0324	1.29%
2013-09-18	0	17.12	17.12	17.20	17.12	17.20	8,800	150,864	17.144	8.944	8.944	8.986	8.944	8.986	16,844	8.9567	0.00%
2013-09-17	0	17.12	17.12	17.20	17.10	17.18	38,725	662,293	17.102	8.944	8.944	8.986	8.934	8.976	74,122	8.9352	-1.04%
2013-09-16	0	17.30	17.20	17.30	17.10	17.30	18,000	309,424	17.190	9.038	8.986	9.038	8.934	9.038	34,453	8.9811	0.00%
2013-09-13	0	17.30	17.20	17.30	17.20	17.40	55,325	959,390	17.341	9.038	8.986	9.038	8.986	9.091	105,895	9.0598	-0.57%
2013-09-12	0	17.40	17.04	17.40	17.02	17.40	7,464	128,298	17.189	9.091	8.903	9.091	8.892	9.091	14,286	8.9804	1.16%
2013-09-11	0	17.20	17.20	17.42	17.20	17.42	10,800	187,216	17.335	8.986	8.986	9.101	8.986	9.101	20,672	9.0566	-1.26%
2013-09-10	0	17.42	17.36	17.42	17.36	17.42	69,851	1,214,368	17.385	9.101	9.070	9.101	9.070	9.101	133,698	9.0829	0.23%
2013-09-09	0	17.38	17.32	17.38	17.30	17.40	77,600	1,343,520	17.313	9.080	9.049	9.080	9.038	9.091	148,530	9.0454	-0.11%
2013-09-06	0	17.40	17.32	17.40	17.30	17.42	57,600	1,000,344	17.367	9.091	9.049	9.091	9.038	9.101	110,249	9.0735	0.58%
2013-09-05	0	17.30	17.26	17.32	17.30	17.60	54,100	942,264	17.417	9.038	9.018	9.049	9.038	9.195	103,550	9.0996	0.12%
2013-09-04	0	17.28	17.26	17.28	17.06	17.36	56,800	976,488	17.192	9.028	9.018	9.028	8.913	9.070	108,718	8.9818	0.93%
2013-09-03	0	17.12	17.10	17.12	17.06	17.18	67,766	1,158,023	17.089	8.944	8.934	8.944	8.913	8.976	129,708	8.9279	0.47%
2013-09-02	0	17.04	17.00	17.04	17.00	17.06	45,200	768,920	17.012	8.903	8.882	8.903	8.882	8.913	86,515	8.8877	-0.12%
2013-08-30	0	17.06	16.84	17.06	16.90	17.16	7,200	122,576	17.024	8.913	8.798	8.913	8.829	8.965	13,781	8.8944	0.95%
2013-08-29	0	16.90	16.86	16.90	16.22	16.92	35,600	597,056	16.771	8.829	8.809	8.829	8.474	8.840	68,140	8.7622	-0.47%
2013-08-28	0	16.98	16.72	16.98	-	-	0	0	-	8.871	8.735	8.871	-	-	0	-	0.00%
2013-08-27	0	16.98	16.92	16.98	16.88	17.06	25,200	426,760	16.935	8.871	8.840	8.871	8.819	8.913	48,234	8.8477	0.12%
2013-08-26	0	16.96	16.96	17.00	16.96	17.08	18,400	312,768	16.998	8.861	8.861	8.882	8.861	8.923	35,219	8.8808	0.36%
2013-08-23	0	16.90	16.90	17.08	16.90	17.10	32,400	551,280	17.015	8.829	8.829	8.923	8.829	8.934	62,015	8.8894	-0.47%
2013-08-22	0	16.98	16.80	17.00	16.80	17.00	24,000	403,728	16.822	8.871	8.777	8.882	8.777	8.882	45,937	8.7887	0.47%
2013-08-21	0	16.90	16.76	16.90	-	-	0	0	-	8.829	8.756	8.829	-	-	0	-	0.00%
2013-08-20	0	16.90	16.88	17.08	16.86	17.08	56,400	954,736	16.928	8.829	8.819	8.923	8.809	8.923	107,953	8.8440	-0.71%
2013-08-19	0	17.02	17.02	17.20	17.02	17.12	55,600	948,872	17.066	8.892	8.892	8.986	8.892	8.944	106,421	8.9162	-0.82%
2013-08-16	0	17.16	17.12	17.16	17.12	17.22	64,000	1,099,128	17.174	8.965	8.944	8.965	8.944	8.997	122,499	8.9725	-0.23%
2013-08-15	0	17.20	17.12	17.20	17.12	17.28	35,468	610,184	17.204	8.986	8.944	8.986	8.944	9.028	67,888	8.9881	0.47%
2013-08-13	0	17.12	17.12	17.30	17.12	17.30	38,400	660,032	17.188	8.944	8.944	9.038	8.944	9.038	73,500	8.9801	-0.35%
2013-08-12	0	17.18	17.16	17.24	17.12	17.20	31,832	546,543	17.170	8.976	8.965	9.007	8.944	8.986	60,928	8.9703	-0.35%
2013-08-09	0	17.24	17.20	17.24	17.20	17.26	93,400	1,607,508	17.211	9.007	8.986	9.007	8.986	9.018	178,773	8.9919	0.58%
2013-08-08	0	17.14	17.14	17.18	17.10	17.12	14,400	246,368	17.109	8.955	8.955	8.976	8.934	8.944	27,562	8.9386	0.12%
2013-08-07	0	17.12	17.12	17.18	17.00	17.12	23,800	407,084	17.104	8.944	8.944	8.976	8.882	8.944	45,554	8.9362	0.00%
2013-08-06	0	17.12	17.08	17.12	16.96	17.12	71,600	1,219,568	17.033	8.944	8.923	8.944	8.861	8.944	137,046	8.8990	0.35%
2013-08-05	0	17.06	17.00	17.06	16.90	17.06	18,400	312,584	16.988	8.913	8.882	8.913	8.829	8.913	35,219	8.8755	1.31%
2013-08-02	0	16.84	16.82	16.92	16.84	17.18	43,200	730,520	16.910	8.798	8.788	8.840	8.798	8.976	82,687	8.8348	-0.47%
2013-08-01	0	16.92	16.86	16.92	16.80	16.94	26,800	451,392	16.843	8.840	8.809	8.840	8.777	8.850	51,297	8.7996	0.95%
2013-07-31	0	16.76	16.76	16.80	16.76	16.80	33,600	563,320	16.765	8.756	8.756	8.777	8.756	8.777	64,312	8.7592	-0.24%
2013-07-30	0	16.80	16.76	16.84	16.80	16.88	23,600	396,512	16.801	8.777	8.756	8.798	8.777	8.819	45,172	8.7779	0.00%
2013-07-29	0	16.80	16.80	16.84	16.80	16.84	19,200	322,832	16.814	8.777	8.777	8.798	8.777	8.798	36,750	8.7846	0.00%
2013-07-26	0	16.80	16.72	16.80	16.80	16.88	19,600	329,824	16.828	8.777	8.735	8.777	8.777	8.819	37,515	8.7917	-0.24%
2013-07-25	0	16.84	16.78	16.86	16.56	16.86	32,000	534,232	16.695	8.798	8.767	8.809	8.652	8.809	61,250	8.7222	1.20%
2013-07-24	0	16.64	16.52	16.64	16.52	16.66	67,600	1,121,672	16.593	8.694	8.631	8.694	8.631	8.704	129,390	8.6689	1.22%
2013-07-23	0	16.44	16.44	16.46	16.42	16.60	75,600	1,245,984	16.481	8.589	8.589	8.600	8.579	8.673	144,702	8.6107	0.37%
2013-07-22	0	16.38	16.32	16.38	16.32	16.46	14,400	236,016	16.390	8.558	8.526	8.558	8.526	8.600	27,562	8.5630	-0.24%
2013-07-19	0	16.42	16.32	16.42	16.22	16.44	28,248	459,953	16.283	8.579	8.526	8.579	8.474	8.589	54,068	8.5069	0.98%
2013-07-18	0	16.26	16.26	16.44	-	-	0	0	-	8.495	8.495	8.589	-	-	0	-	0.74%
2013-07-17	0	16.14	16.12	16.42	16.12	16.44	35,600	582,784	16.370	8.432	8.422	8.579	8.422	8.589	68,140	8.5527	-0.25%
2013-07-16	0	16.18	16.18	16.40	16.00	16.36	30,400	492,832	16.212	8.453	8.453	8.568	8.359	8.547	58,187	8.4698	-1.46%
2013-07-15	0	16.42	16.26	16.46	-	-	0	0	-	8.579	8.495	8.600	-	-	0	-	0.00%
2013-07-12	0	16.42	16.22	16.42	16.22	16.44	73,600	1,197,656	16.273	8.579	8.474	8.579	8.474	8.589	140,874	8.5016	-0.24%
2013-07-11	0	16.46	16.32	16.46	16.30	16.46	19,600	320,928	16.374	8.600	8.526	8.600	8.516	8.600	37,515	8.5546	0.00%
2013-07-10	0	16.46	16.36	16.46	16.14	16.46	32,400	526,376	16.246	8.600	8.547	8.600	8.432	8.600	62,015	8.4878	2.11%
2013-07-09	0	16.12	16.12	16.40	16.00	16.66	58,070	935,818	16.115	8.422	8.422	8.568	8.359	8.704	111,149	8.4195	-0.12%
2013-07-08	0	16.14	16.14	16.20	16.10	16.32	44,400	718,560	16.184	8.432	8.432	8.464	8.411	8.526	84,984	8.4552	-1.22%
2013-07-05	0	16.34	16.34	16.40	16.20	16.44	28,001	457,152	16.326	8.537	8.537	8.568	8.464	8.589	53,595	8.5297	0.25%
2013-07-04	0	16.30	16.30	16.44	16.02	16.44	56,200	913,752	16.259	8.516	8.516	8.589	8.370	8.589	107,570	8.4945	0.62%
2013-07-03	0	16.20	16.10	16.30	16.20	16.44	6,000	97,640	16.273	8.464	8.411	8.516	8.464	8.589	11,484	8.5020	-1.22%
2013-07-02	0	16.40	16.00	16.40	16.00	16.78	570,142	9,361,491	16.420	8.568	8.359	8.568	8.359	8.767	1,091,282	8.5784	0.12%
2013-06-28	0	16.38	16.30	16.38	16.28	16.38	20,800	338,784	16.288	8.558	8.516	8.558	8.506	8.558	39,812	8.5095	0.61%
2013-06-27	0	16.28	16.20	16.28	16.00	16.42	66,000	1,076,976	16.318	8.506	8.464	8.506	8.359	8.579	126,327	8.5253	-0.12%
2013-06-26	0	16.30	16.12	16.30	16.10	16.30	26,000	419,152	16.121	8.516	8.422	8.516	8.411	8.516	49,765	8.4226	0.99%
2013-06-25	0	16.14	15.86	16.14	15.90	16.48	33,601	549,592	16.356	8.432	8.286	8.432	8.307	8.610	64,314	8.5454	0.87%
2013-06-24	0	16.00	15.80	16.00	15.80	16.38	33,600	535,896	15.949	8.359	8.255	8.359	8.255	8.558	64,312	8.3327	0.00%
2013-06-21	0	16.00	16.00	16.26	16.00	16.30	26,000	418,392	16.092	8.359	8.359	8.495	8.359	8.516	49,765	8.4073	-1.84%
2013-06-20	0	16.30	16.00	16.30	16.00	16.48	142,000	2,311,328	16.277	8.516	8.359	8.516	8.359	8.610	271,795	8.5039	0.12%
2013-06-19	0	16.28	16.20	16.46	16.28	16.48	1,200	19,696	16.413	8.506	8.464	8.600	8.506	8.610	2,297	8.5752	-0.37%
2013-06-18	0	16.34	16.28	16.38	16.26	16.50	5,200	84,848	16.317	8.537	8.506	8.558	8.495	8.620	9,953	8.5248	0.74%
2013-06-17	0	16.22	16.22	16.38	16.16	16.38	6,800	110,240	16.212	8.474	8.474	8.558	8.443	8.558	13,016	8.4699	0.50%
2013-06-14	0	16.14	16.14	16.20	15.96	16.20	60,001	967,512	16.125	8.432	8.432	8.464	8.338	8.464	114,845	8.4245	0.25%
2013-06-13	0	16.10	16.08	16.24	16.02	16.42	64,000	1,033,416	16.147	8.411	8.401	8.485	8.370	8.579	122,499	8.4361	-2.78%
2013-06-11	0	16.56	16.56	16.70	16.56	16.84	51,650	858,932	16.630	8.652	8.652	8.725	8.652	8.798	98,861	8.6883	-1.90%
2013-06-10	0	16.88	16.70	16.88	16.70	16.90	15,600	260,632	16.707	8.819	8.725	8.819	8.725	8.829	29,859	8.7287	1.08%
2013-06-07	0	16.70	16.62	16.70	16.62	16.90	58,830	982,078	16.693	8.725	8.683	8.725	8.683	8.829	112,604	8.7215	-1.53%
2013-06-06	0	16.96	16.86	17.00	16.70	16.96	19,600	330,104	16.842	8.861	8.809	8.882	8.725	8.861	37,515	8.7992	-0.24%
2013-06-05	0	17.00	16.80	17.00	16.80	17.00	39,200	661,680	16.880	8.882	8.777	8.882	8.777	8.882	75,031	8.8188	-0.58%
2013-06-04	0	17.10	16.94	17.10	17.00	17.22	108,800	1,856,264	17.061	8.934	8.850	8.934	8.882	8.997	208,249	8.9137	0.00%
2013-06-03	0	17.10	17.00	17.10	16.90	17.10	113,200	1,923,904	16.996	8.934	8.882	8.934	8.829	8.934	216,671	8.8794	0.59%
2013-05-31	0	17.00	16.94	17.10	16.86	17.00	20,000	338,360	16.918	8.882	8.850	8.934	8.809	8.882	38,281	8.8388	0.83%
2013-05-30	0	16.86	16.86	16.90	16.80	16.90	28,800	486,336	16.887	8.809	8.809	8.829	8.777	8.829	55,125	8.8225	-1.98%
2013-05-29	0	17.20	16.96	17.20	16.92	17.20	33,487	568,579	16.979	8.986	8.861	8.986	8.840	8.986	64,096	8.8708	1.18%
2013-05-28	0	17.00	17.00	17.20	16.94	17.00	64,800	1,100,736	16.987	8.882	8.882	8.986	8.850	8.882	124,031	8.8747	0.35%
2013-05-27	0	16.94	16.92	17.18	16.80	17.34	46,400	784,744	16.913	8.850	8.840	8.976	8.777	9.059	88,812	8.8360	-1.22%
2013-05-24	0	17.60	17.58	17.78	17.52	17.70	48,435	851,769	17.586	8.960	8.950	9.052	8.919	9.011	95,140	8.9528	0.46%
2013-05-23	0	17.52	17.52	17.60	17.52	17.80	38,800	687,296	17.714	8.919	8.919	8.960	8.919	9.062	76,214	9.0180	-1.90%
2013-05-22	0	17.86	17.50	17.86	17.46	17.86	1,200	21,112	17.593	9.092	8.909	9.092	8.889	9.092	2,357	8.9567	0.56%
2013-05-21	0	17.76	17.76	18.00	17.76	17.90	16,800	299,200	17.810	9.042	9.042	9.164	9.042	9.113	33,000	9.0667	-0.78%
2013-05-20	0	17.90	17.88	17.98	17.70	18.00	103,200	1,846,376	17.891	9.113	9.103	9.154	9.011	9.164	202,713	9.1083	0.79%
2013-05-16	0	17.76	17.62	17.76	17.52	17.78	65,120	1,146,958	17.613	9.042	8.970	9.042	8.919	9.052	127,914	8.9667	1.25%
2013-05-15	0	17.54	17.46	17.54	17.30	17.54	52,000	910,104	17.502	8.930	8.889	8.930	8.807	8.930	102,142	8.9102	0.80%
2013-05-14	0	17.40	17.28	17.40	17.40	17.40	800	13,920	17.400	8.858	8.797	8.858	8.858	8.858	1,571	8.8582	-0.57%
2013-05-13	0	17.50	17.40	17.50	17.38	17.50	16,000	278,944	17.434	8.909	8.858	8.909	8.848	8.909	31,428	8.8755	0.46%
2013-05-10	0	17.42	17.42	17.48	17.36	17.46	26,400	459,512	17.406	8.868	8.868	8.899	8.838	8.889	51,857	8.8612	-0.23%
2013-05-09	0	17.46	17.32	17.48	17.20	17.48	22,152	385,313	17.394	8.889	8.817	8.899	8.756	8.899	43,513	8.8552	0.92%
2013-05-08	0	17.30	17.30	17.34	17.22	17.50	92,000	1,589,944	17.282	8.807	8.807	8.828	8.767	8.909	180,713	8.7982	0.23%
2013-05-07	0	17.26	17.24	17.50	17.20	17.50	30,400	526,616	17.323	8.787	8.777	8.909	8.756	8.909	59,714	8.8190	-0.80%
2013-05-06	0	17.40	17.30	17.40	17.24	17.46	74,966	1,297,882	17.313	8.858	8.807	8.858	8.777	8.889	147,254	8.8139	0.46%
2013-05-03	0	17.32	17.30	17.48	17.30	17.50	69,433	1,202,796	17.323	8.817	8.807	8.899	8.807	8.909	136,386	8.8191	0.00%
2013-05-02	0	17.32	17.30	17.50	17.10	17.32	19,333	332,186	17.182	8.817	8.807	8.909	8.705	8.817	37,975	8.7474	-1.03%
2013-04-30	0	17.50	17.40	17.50	17.36	17.50	16,400	285,416	17.403	8.909	8.858	8.909	8.838	8.909	32,214	8.8600	0.81%
2013-04-29	0	17.36	17.30	17.36	17.30	17.58	136,649	2,387,031	17.468	8.838	8.807	8.838	8.807	8.950	268,416	8.8930	0.00%
2013-04-26	0	17.36	17.26	17.36	17.26	17.36	35,800	619,920	17.316	8.838	8.787	8.838	8.787	8.838	70,321	8.8156	0.58%
2013-04-25	0	17.26	17.20	17.26	17.12	17.26	20,400	351,112	17.211	8.787	8.756	8.787	8.716	8.787	40,071	8.7622	0.35%
2013-04-24	0	17.20	17.10	17.20	17.02	17.22	61,800	1,057,932	17.119	8.756	8.705	8.756	8.665	8.767	121,392	8.7150	0.12%
2013-04-23	0	17.18	17.06	17.20	17.00	17.36	24,941	425,011	17.041	8.746	8.685	8.756	8.655	8.838	48,991	8.6753	-0.12%
2013-04-22	0	17.20	17.02	17.26	17.02	17.26	23,600	402,856	17.070	8.756	8.665	8.787	8.665	8.787	46,357	8.6903	1.06%
2013-04-19	0	17.02	17.02	17.18	16.92	17.06	45,600	774,952	16.995	8.665	8.665	8.746	8.614	8.685	89,571	8.6518	0.12%
2013-04-18	0	17.00	16.96	17.00	16.96	17.10	84,400	1,436,048	17.015	8.655	8.634	8.655	8.634	8.705	165,785	8.6621	-1.28%
2013-04-17	0	17.22	17.18	17.28	17.10	17.28	16,400	281,464	17.162	8.767	8.746	8.797	8.705	8.797	32,214	8.7373	-0.12%
2013-04-16	0	17.24	17.22	17.30	17.08	17.28	27,867	478,555	17.173	8.777	8.767	8.807	8.695	8.797	54,738	8.7426	0.70%
2013-04-15	0	17.12	17.12	17.38	17.10	17.12	16,000	273,744	17.109	8.716	8.716	8.848	8.705	8.716	31,428	8.7101	-1.04%
2013-04-12	0	17.30	17.18	17.46	17.14	17.38	9,200	158,464	17.224	8.807	8.746	8.889	8.726	8.848	18,071	8.7688	-1.03%
2013-04-11	0	17.48	17.24	17.48	17.02	17.52	153,812	2,667,931	17.345	8.899	8.777	8.899	8.665	8.919	302,129	8.8304	1.27%
2013-04-10	0	17.26	17.12	17.26	17.06	17.28	8,000	137,360	17.170	8.787	8.716	8.787	8.685	8.797	15,714	8.7411	0.23%
2013-04-09	0	17.22	16.90	17.24	17.04	17.28	6,800	116,528	17.136	8.767	8.604	8.777	8.675	8.797	13,357	8.7241	0.47%
2013-04-08	0	17.14	17.00	17.20	16.80	17.14	110,800	1,875,960	16.931	8.726	8.655	8.756	8.553	8.726	217,642	8.6195	0.82%
2013-04-05	0	17.00	17.00	17.06	16.94	17.20	83,200	1,419,280	17.059	8.655	8.655	8.685	8.624	8.756	163,428	8.6845	-1.73%
2013-04-03	0	17.30	17.22	17.50	17.28	17.30	27,600	477,440	17.299	8.807	8.767	8.909	8.797	8.807	54,214	8.8066	0.00%
2013-04-02	0	17.30	17.30	17.44	17.30	17.50	71,200	1,242,520	17.451	8.807	8.807	8.879	8.807	8.909	139,856	8.8843	-0.57%
2013-03-28	0	17.40	17.28	17.40	17.10	17.40	16,000	274,648	17.166	8.858	8.797	8.858	8.705	8.858	31,428	8.7388	-0.57%
2013-03-27	0	17.50	17.46	17.50	17.48	17.70	36,000	632,232	17.562	8.909	8.889	8.909	8.899	9.011	70,714	8.9407	0.11%
2013-03-26	0	17.48	17.36	17.48	17.34	17.50	79,205	1,380,014	17.423	8.899	8.838	8.899	8.828	8.909	155,580	8.8701	-0.34%
2013-03-25	0	17.54	17.48	17.58	17.32	17.58	62,000	1,082,056	17.453	8.930	8.899	8.950	8.817	8.950	121,785	8.8850	1.39%
2013-03-22	0	17.30	17.28	17.30	17.12	17.48	86,400	1,492,072	17.269	8.807	8.797	8.807	8.716	8.899	169,713	8.7917	-1.14%
2013-03-21	0	17.50	17.20	17.50	17.40	17.50	36,856	644,192	17.479	8.909	8.756	8.909	8.858	8.909	72,395	8.8983	0.11%
2013-03-20	0	17.48	17.30	17.48	17.30	17.60	62,800	1,098,608	17.494	8.899	8.807	8.899	8.807	8.960	123,357	8.9060	-0.11%
2013-03-19	0	17.50	17.34	17.50	17.12	17.50	27,200	473,736	17.417	8.909	8.828	8.909	8.716	8.909	53,428	8.8668	0.34%
2013-03-18	0	17.44	17.12	17.48	17.10	17.50	41,200	710,904	17.255	8.879	8.716	8.899	8.705	8.909	80,928	8.7844	-0.34%
2013-03-15	0	17.50	17.42	17.50	17.40	17.88	92,800	1,624,824	17.509	8.909	8.868	8.909	8.858	9.103	182,285	8.9137	0.11%
2013-03-14	0	17.48	17.42	17.50	17.20	17.50	8,400	145,408	17.310	8.899	8.868	8.909	8.756	8.909	16,500	8.8127	0.58%
2013-03-13	0	17.38	17.38	17.50	17.38	17.64	10,000	175,072	17.507	8.848	8.848	8.909	8.848	8.980	19,643	8.9128	-1.47%
2013-03-12	0	17.64	17.34	17.64	17.36	17.68	42,200	741,912	17.581	8.980	8.828	8.980	8.838	9.001	82,892	8.9503	0.92%
2013-03-11	0	17.48	17.46	17.48	17.34	17.70	23,600	411,384	17.432	8.899	8.889	8.899	8.828	9.011	46,357	8.8743	0.23%
2013-03-08	0	17.44	17.44	17.54	17.40	17.68	56,400	987,336	17.506	8.879	8.879	8.930	8.858	9.001	110,785	8.9122	-0.11%
2013-03-07	0	17.46	17.46	17.60	17.44	17.80	19,600	347,208	17.715	8.889	8.889	8.960	8.879	9.062	38,500	9.0184	-1.91%
2013-03-06	0	17.80	17.44	17.80	17.48	17.92	229,000	4,068,648	17.767	9.062	8.879	9.062	8.899	9.123	449,819	9.0451	2.42%
2013-03-05	0	17.38	17.34	17.38	17.20	17.50	47,884	830,440	17.343	8.848	8.828	8.848	8.756	8.909	94,057	8.8291	1.52%
2013-03-04	0	17.12	17.12	17.20	17.12	17.46	189,643	3,295,165	17.376	8.716	8.716	8.756	8.716	8.889	372,511	8.8458	-1.61%
2013-03-01	0	17.40	17.28	17.40	17.22	17.50	10,400	180,352	17.342	8.858	8.797	8.858	8.767	8.909	20,428	8.8285	1.05%
2013-02-28	0	17.22	17.16	17.44	16.94	17.42	78,800	1,342,504	17.037	8.767	8.736	8.879	8.624	8.868	154,785	8.6734	2.26%
2013-02-27	0	16.84	16.82	16.86	16.80	17.08	88,400	1,486,336	16.814	8.573	8.563	8.583	8.553	8.695	173,642	8.5598	1.45%
2013-02-26	0	16.60	16.60	17.00	16.60	17.50	186,800	3,193,800	17.097	8.451	8.451	8.655	8.451	8.909	366,927	8.7042	-3.15%
2013-02-25	0	17.14	17.14	17.18	17.10	17.32	48,400	831,152	17.173	8.726	8.726	8.746	8.705	8.817	95,071	8.7424	-1.04%
2013-02-22	0	17.32	17.32	17.42	17.00	17.56	55,200	956,896	17.335	8.817	8.817	8.868	8.655	8.940	108,428	8.8252	1.64%
2013-02-21	0	17.04	17.04	17.16	16.82	17.62	114,382	1,980,570	17.315	8.675	8.675	8.736	8.563	8.970	224,678	8.8152	-3.29%
2013-02-20	0	17.62	17.56	17.62	17.44	17.78	62,400	1,100,080	17.629	8.970	8.940	8.970	8.879	9.052	122,571	8.9751	-0.34%
2013-02-19	0	17.68	17.68	17.80	17.52	17.82	155,143	2,750,304	17.728	9.001	9.001	9.062	8.919	9.072	304,744	9.0250	-0.11%
2013-02-18	0	17.70	17.62	17.70	17.56	17.70	29,600	521,856	17.630	9.011	8.970	9.011	8.940	9.011	58,143	8.9755	0.45%
2013-02-15	0	17.62	17.56	17.70	17.50	17.70	16,800	295,784	17.606	8.970	8.940	9.011	8.909	9.011	33,000	8.9632	-0.45%
2013-02-14	0	17.70	17.58	17.70	17.10	17.70	88,400	1,555,280	17.594	9.011	8.950	9.011	8.705	9.011	173,642	8.9568	1.84%
2013-02-08	0	17.38	17.36	17.48	17.32	17.44	12,800	221,928	17.338	8.848	8.838	8.899	8.817	8.879	25,143	8.8267	-0.11%
2013-02-07	0	17.40	17.32	17.48	17.32	17.70	156,508	2,750,762	17.576	8.858	8.817	8.899	8.817	9.011	307,425	8.9478	-1.25%
2013-02-06	0	17.62	17.58	17.62	17.50	17.76	151,924	2,673,182	17.596	8.970	8.950	8.970	8.909	9.042	298,421	8.9578	1.38%
2013-02-05	0	17.38	17.32	17.38	17.20	17.50	52,800	916,464	17.357	8.848	8.817	8.848	8.756	8.909	103,714	8.8365	-0.69%
2013-02-04	0	17.50	17.48	17.50	17.38	17.58	98,713	1,720,061	17.425	8.909	8.899	8.909	8.848	8.950	193,900	8.8709	1.04%
2013-02-01	0	17.32	17.32	17.44	17.32	17.54	24,800	433,200	17.468	8.817	8.817	8.879	8.817	8.930	48,714	8.8927	-0.69%
2013-01-31	0	17.44	17.32	17.50	17.10	17.50	265,600	4,617,352	17.385	8.879	8.817	8.909	8.705	8.909	521,712	8.8504	1.99%
2013-01-30	0	17.10	17.10	17.20	17.06	17.28	33,600	577,360	17.183	8.705	8.705	8.756	8.685	8.797	66,000	8.7479	-0.58%
2013-01-29	0	17.20	17.02	17.20	17.00	17.36	98,187	1,690,165	17.214	8.756	8.665	8.756	8.655	8.838	192,866	8.7634	0.12%
2013-01-28	0	17.18	17.18	17.20	16.98	17.36	42,000	716,616	17.062	8.746	8.746	8.756	8.644	8.838	82,500	8.6863	0.59%
2013-01-25	0	17.08	17.04	17.08	17.04	17.38	134,000	2,308,848	17.230	8.695	8.675	8.695	8.675	8.848	263,213	8.7718	-0.70%
2013-01-24	0	17.20	17.08	17.20	17.00	17.38	142,800	2,461,744	17.239	8.756	8.695	8.756	8.655	8.848	280,499	8.7763	-0.46%
2013-01-23	0	17.28	17.28	17.30	17.08	17.46	262,947	4,564,453	17.359	8.797	8.797	8.807	8.695	8.889	516,500	8.8373	1.41%
2013-01-22	0	17.04	16.88	17.06	16.60	17.08	219,443	3,693,713	16.832	8.675	8.593	8.685	8.451	8.695	431,047	8.5692	2.28%
2013-01-21	0	16.66	16.64	16.66	16.56	16.66	192,872	3,201,061	16.597	8.481	8.471	8.481	8.431	8.481	378,854	8.4493	-0.12%
2013-01-18	0	16.68	16.50	16.68	16.44	16.80	233,764	3,883,911	16.615	8.492	8.400	8.492	8.369	8.553	459,177	8.4584	0.85%
2013-01-17	0	16.54	16.44	16.54	16.08	16.60	669,927	10,861,541	16.213	8.420	8.369	8.420	8.186	8.451	1,315,921	8.2539	2.73%
2013-01-16	0	16.10	16.08	16.10	16.08	16.10	400,408	6,440,167	16.084	8.196	8.186	8.196	8.186	8.196	786,512	8.1883	0.00%
2013-01-15	0	16.10	16.08	16.10	16.08	16.14	196,600	3,162,848	16.088	8.196	8.186	8.196	8.186	8.217	386,177	8.1902	-0.37%
2013-01-14	0	16.16	16.10	16.16	16.08	16.16	164,800	2,653,408	16.101	8.227	8.196	8.227	8.186	8.227	323,713	8.1968	0.37%
2013-01-11	0	16.10	16.04	16.10	16.02	16.14	138,800	2,231,536	16.077	8.196	8.166	8.196	8.156	8.217	272,641	8.1849	-0.25%
2013-01-10	0	16.14	16.04	16.14	16.00	16.20	295,600	4,752,888	16.079	8.217	8.166	8.217	8.145	8.247	580,640	8.1856	0.75%
2013-01-09	0	16.02	16.00	16.02	16.00	16.08	108,470	1,736,777	16.012	8.156	8.145	8.156	8.145	8.186	213,065	8.1514	0.00%
2013-01-08	0	16.02	15.98	16.02	15.98	16.02	39,200	627,312	16.003	8.156	8.135	8.156	8.135	8.156	77,000	8.1470	0.13%
2013-01-07	0	16.00	16.00	16.02	15.96	16.04	137,290	2,197,015	16.003	8.145	8.145	8.156	8.125	8.166	269,675	8.1469	0.00%
2013-01-04	0	16.00	15.98	16.00	15.98	16.20	248,943	3,993,890	16.043	8.145	8.135	8.145	8.135	8.247	488,993	8.1676	-0.12%
2013-01-03	0	16.02	16.02	16.08	16.02	16.10	76,940	1,235,106	16.053	8.156	8.156	8.186	8.156	8.196	151,131	8.1724	-0.50%
2013-01-02	0	16.10	16.04	16.10	15.98	16.18	207,028	3,330,901	16.089	8.196	8.166	8.196	8.135	8.237	406,660	8.1909	0.12%
2012-12-31	0	16.08	16.06	16.08	15.84	16.18	52,800	844,248	15.990	8.186	8.176	8.186	8.064	8.237	103,714	8.1402	1.01%
2012-12-28	0	15.92	15.92	15.94	15.82	15.94	28,400	451,024	15.881	8.105	8.105	8.115	8.054	8.115	55,785	8.0850	0.13%
2012-12-27	0	15.90	15.82	15.90	15.82	15.96	54,706	871,655	15.933	8.095	8.054	8.095	8.054	8.125	107,458	8.1116	-0.38%
2012-12-24	0	15.96	15.76	15.96	15.74	15.96	20,800	328,008	15.770	8.125	8.023	8.125	8.013	8.125	40,857	8.0282	0.63%
2012-12-21	0	15.86	15.76	15.86	15.74	15.86	19,200	302,568	15.759	8.074	8.023	8.074	8.013	8.074	37,714	8.0227	0.51%
2012-12-20	0	15.78	15.78	15.94	15.76	15.98	28,400	449,360	15.823	8.033	8.033	8.115	8.023	8.135	55,785	8.0552	0.00%
2012-12-19	0	15.78	15.78	15.86	15.76	15.80	51,400	811,020	15.779	8.033	8.033	8.074	8.023	8.044	100,964	8.0328	0.00%
2012-12-18	0	15.78	15.76	15.80	15.76	15.96	115,600	1,829,128	15.823	8.033	8.023	8.044	8.023	8.125	227,070	8.0553	-0.75%
2012-12-17	0	15.90	15.80	15.90	15.76	15.96	97,348	1,538,581	15.805	8.095	8.044	8.095	8.023	8.125	191,218	8.0462	-0.38%
2012-12-14	0	15.96	15.94	15.96	15.90	16.00	46,389	739,937	15.951	8.125	8.115	8.125	8.095	8.145	91,121	8.1204	0.00%
2012-12-13	0	15.96	15.92	15.96	15.80	15.98	43,200	688,168	15.930	8.125	8.105	8.125	8.044	8.135	84,857	8.1098	0.38%
2012-12-12	0	15.90	15.90	15.98	15.90	15.98	19,200	305,744	15.924	8.095	8.095	8.135	8.095	8.135	37,714	8.1069	-0.50%
2012-12-11	0	15.98	15.82	15.98	15.82	16.00	57,943	918,759	15.856	8.135	8.054	8.135	8.054	8.145	113,816	8.0723	0.13%
2012-12-10	0	15.96	15.84	15.96	15.80	16.00	40,429	640,712	15.848	8.125	8.064	8.125	8.044	8.145	79,414	8.0680	-0.25%
2012-12-07	0	16.00	15.94	16.00	15.94	16.00	112,400	1,797,392	15.991	8.145	8.115	8.145	8.115	8.145	220,785	8.1409	0.13%
2012-12-06	0	15.98	15.94	15.98	15.82	16.00	26,000	414,648	15.948	8.135	8.115	8.135	8.054	8.145	51,071	8.1190	0.00%
2012-12-05	0	15.98	15.90	15.98	15.86	15.98	37,700	599,282	15.896	8.135	8.095	8.135	8.074	8.135	74,053	8.0926	0.50%
2012-12-04	0	15.90	15.82	15.90	15.82	15.98	25,812	409,348	15.859	8.095	8.054	8.095	8.054	8.135	50,702	8.0736	0.13%
2012-12-03	0	15.88	15.82	15.88	15.82	16.18	133,600	2,136,520	15.992	8.084	8.054	8.084	8.054	8.237	262,427	8.1414	-0.63%
2012-11-30	0	15.98	15.96	15.98	15.88	16.00	138,400	2,206,272	15.941	8.135	8.125	8.135	8.084	8.145	271,856	8.1156	1.14%
2012-11-29	0	15.80	15.80	15.84	15.60	15.86	20,800	327,640	15.752	8.044	8.044	8.064	7.942	8.074	40,857	8.0192	1.15%
2012-11-28	0	15.62	15.62	15.86	15.60	15.62	19,208	299,947	15.616	7.952	7.952	8.074	7.942	7.952	37,730	7.9499	0.00%
2012-11-27	0	15.62	15.62	15.76	15.60	15.64	20,800	325,128	15.631	7.952	7.952	8.023	7.942	7.962	40,857	7.9577	-0.26%
2012-11-26	0	15.66	15.66	15.70	15.66	15.82	66,000	1,035,072	15.683	7.972	7.972	7.993	7.972	8.054	129,642	7.9841	-0.38%
2012-11-23	0	15.72	15.72	15.76	15.68	15.88	20,800	327,480	15.744	8.003	8.003	8.023	7.983	8.084	40,857	8.0153	0.26%
2012-11-22	0	15.68	15.68	15.72	15.66	15.72	42,400	664,808	15.679	7.983	7.983	8.003	7.972	8.003	83,285	7.9823	0.00%
2012-11-21	0	15.68	15.68	15.76	15.62	15.82	25,943	408,261	15.737	7.983	7.983	8.023	7.952	8.054	50,959	8.0115	-0.13%
2012-11-20	0	15.70	15.62	15.78	15.62	15.86	6,000	94,152	15.692	7.993	7.952	8.033	7.952	8.074	11,786	7.9887	0.13%
2012-11-19	0	15.68	15.66	15.84	15.60	15.90	48,150	758,035	15.743	7.983	7.972	8.064	7.942	8.095	94,580	8.0148	0.51%
2012-11-16	0	15.60	15.60	15.66	15.50	15.70	10,081	157,081	15.582	7.942	7.942	7.972	7.891	7.993	19,802	7.9326	0.00%
2012-11-15	0	15.60	15.54	15.60	15.56	15.68	25,600	398,840	15.580	7.942	7.911	7.942	7.921	7.983	50,285	7.9315	0.00%
2012-11-14	0	15.60	15.60	15.74	15.60	15.80	13,602	213,127	15.669	7.942	7.942	8.013	7.942	8.044	26,718	7.9769	-0.89%
2012-11-13	0	15.74	15.64	15.74	15.62	15.76	36,937	579,238	15.682	8.013	7.962	8.013	7.952	8.023	72,554	7.9835	0.13%
2012-11-12	0	15.72	15.70	15.80	15.64	15.90	12,402	195,927	15.798	8.003	7.993	8.044	7.962	8.095	24,361	8.0427	-1.13%
2012-11-09	0	15.90	15.78	15.90	15.74	15.96	51,600	818,328	15.859	8.095	8.033	8.095	8.013	8.125	101,357	8.0737	0.76%
2012-11-08	0	15.78	15.78	15.80	15.70	15.92	46,200	729,540	15.791	8.033	8.033	8.044	7.993	8.105	90,750	8.0390	-0.75%
2012-11-07	0	15.90	15.82	15.96	15.62	15.96	42,986	680,832	15.838	8.095	8.054	8.125	7.952	8.125	84,436	8.0633	0.00%
2012-11-06	0	15.90	15.80	15.90	15.74	15.96	52,800	838,496	15.881	8.095	8.044	8.095	8.013	8.125	103,714	8.0847	0.63%
2012-11-05	0	15.80	15.80	15.84	15.50	15.92	85,127	1,346,561	15.818	8.044	8.044	8.064	7.891	8.105	167,213	8.0530	0.13%
2012-11-02	0	15.78	15.68	15.78	15.66	16.00	31,490	495,124	15.723	8.033	7.983	8.033	7.972	8.145	61,855	8.0046	0.13%
2012-11-01	0	15.76	15.68	15.76	15.52	15.90	20,705	323,663	15.632	8.023	7.983	8.023	7.901	8.095	40,670	7.9582	-0.88%
2012-10-31	0	15.90	15.80	15.90	15.60	15.94	41,200	644,984	15.655	8.095	8.044	8.095	7.942	8.115	80,928	7.9698	2.19%
2012-10-30	0	15.56	15.52	15.56	15.50	15.56	16,000	248,216	15.514	7.921	7.901	7.921	7.891	7.921	31,428	7.8978	0.00%
2012-10-29	0	15.56	15.52	15.60	15.52	15.70	96,275	1,501,305	15.594	7.921	7.901	7.942	7.901	7.993	189,111	7.9388	-0.77%
2012-10-26	0	15.68	15.68	15.70	15.68	15.80	43,200	680,224	15.746	7.983	7.983	7.993	7.983	8.044	84,857	8.0161	-1.01%
2012-10-25	0	15.84	15.84	15.86	15.84	15.88	53,200	844,200	15.868	8.064	8.064	8.074	8.064	8.084	104,499	8.0785	-0.13%
2012-10-24	0	15.86	15.84	15.94	15.80	15.88	61,200	970,696	15.861	8.074	8.064	8.115	8.044	8.084	120,214	8.0748	0.25%
2012-10-22	0	15.82	15.80	15.86	15.78	15.90	58,664	929,535	15.845	8.054	8.044	8.074	8.033	8.095	115,232	8.0666	-0.13%
2012-10-19	0	15.84	15.82	15.86	15.78	15.88	58,366	924,369	15.837	8.064	8.054	8.074	8.033	8.084	114,647	8.0627	0.25%
2012-10-18	0	15.80	15.80	15.86	15.78	15.84	171,200	2,703,976	15.794	8.044	8.044	8.074	8.033	8.064	336,284	8.0408	0.00%
2012-10-17	0	15.80	15.80	15.86	15.80	16.00	69,311	1,097,677	15.837	8.044	8.044	8.074	8.044	8.145	136,146	8.0625	-1.13%
2012-10-16	0	15.98	15.80	15.98	15.76	15.98	68,800	1,086,472	15.792	8.135	8.044	8.135	8.023	8.135	135,142	8.0395	1.14%
2012-10-15	0	15.80	15.80	15.82	15.68	15.90	84,000	1,330,160	15.835	8.044	8.044	8.054	7.983	8.095	164,999	8.0616	-1.25%
2012-10-12	0	16.00	16.00	16.04	15.84	16.04	181,108	2,896,802	15.995	8.145	8.145	8.166	8.064	8.166	355,746	8.1429	1.01%
2012-10-11	0	15.84	15.76	15.84	15.68	15.88	94,400	1,493,640	15.822	8.064	8.023	8.064	7.983	8.084	185,428	8.0551	0.25%
2012-10-10	0	15.80	15.76	15.80	15.52	15.86	54,000	853,136	15.799	8.044	8.023	8.044	7.901	8.074	106,071	8.0431	-0.88%
2012-10-09	0	15.94	15.90	15.94	15.70	15.98	113,506	1,804,884	15.901	8.115	8.095	8.115	7.993	8.135	222,957	8.0952	1.92%
2012-10-08	0	15.64	15.64	15.70	15.62	15.70	54,752	856,490	15.643	7.962	7.962	7.993	7.952	7.993	107,548	7.9638	0.00%
2012-10-05	0	15.64	15.64	15.68	15.42	15.70	86,800	1,357,312	15.637	7.962	7.962	7.983	7.850	7.993	170,499	7.9608	-0.38%
2012-10-04	0	15.70	15.68	15.70	15.50	15.70	118,800	1,860,080	15.657	7.993	7.983	7.993	7.891	7.993	233,356	7.9710	1.42%
2012-10-03	0	15.48	15.48	15.50	15.42	15.56	111,600	1,729,560	15.498	7.881	7.881	7.891	7.850	7.921	219,213	7.8899	0.65%
2012-09-28	0	15.38	15.36	15.38	15.20	15.50	120,256	1,853,036	15.409	7.830	7.820	7.830	7.738	7.891	236,216	7.8447	0.72%
2012-09-27	0	15.42	15.40	15.42	15.28	15.42	180,400	2,774,968	15.382	7.774	7.764	7.774	7.703	7.774	357,836	7.7549	0.65%
2012-09-26	0	15.32	15.30	15.32	15.22	15.36	44,400	679,392	15.302	7.723	7.713	7.723	7.673	7.744	88,071	7.7142	-0.13%
2012-09-25	0	15.34	15.34	15.36	15.32	15.38	70,800	1,086,552	15.347	7.734	7.734	7.744	7.723	7.754	140,437	7.7369	0.00%
2012-09-24	0	15.34	15.34	15.36	15.30	15.36	31,600	484,744	15.340	7.734	7.734	7.744	7.713	7.744	62,681	7.7335	0.26%
2012-09-21	0	15.30	15.26	15.36	15.26	15.38	109,566	1,676,937	15.305	7.713	7.693	7.744	7.693	7.754	217,332	7.7160	0.26%
2012-09-20	0	15.26	15.20	15.26	15.16	15.28	88,000	1,338,664	15.212	7.693	7.663	7.693	7.643	7.703	174,554	7.6690	0.66%
2012-09-19	0	15.16	15.12	15.18	15.02	15.16	76,800	1,160,072	15.105	7.643	7.623	7.653	7.572	7.643	152,338	7.6151	0.93%
2012-09-18	0	15.02	15.00	15.02	15.00	15.04	36,340	545,433	15.009	7.572	7.562	7.572	7.562	7.582	72,083	7.5667	0.00%
2012-09-17	0	15.02	15.02	15.08	14.98	15.22	141,318	2,126,582	15.048	7.572	7.572	7.602	7.552	7.673	280,314	7.5864	-1.18%
2012-09-14	0	15.20	15.20	15.24	15.10	15.36	133,347	2,029,072	15.216	7.663	7.663	7.683	7.613	7.744	264,503	7.6713	0.80%
2012-09-13	0	15.08	15.04	15.20	15.00	15.08	22,598	340,115	15.051	7.602	7.582	7.663	7.562	7.602	44,825	7.5877	0.67%
2012-09-12	0	14.98	14.96	15.00	14.92	15.00	168,425	2,524,267	14.987	7.552	7.542	7.562	7.522	7.562	334,083	7.5558	0.00%
2012-09-11	0	14.98	14.98	15.00	14.94	15.02	142,400	2,133,792	14.984	7.552	7.552	7.562	7.532	7.572	282,461	7.5543	-0.13%
2012-09-10	0	15.00	14.98	15.00	14.96	15.00	53,200	797,400	14.989	7.562	7.552	7.562	7.542	7.562	105,526	7.5564	0.13%
2012-09-07	0	14.98	14.98	15.00	14.90	15.00	61,200	915,696	14.962	7.552	7.552	7.562	7.512	7.562	121,395	7.5431	0.00%
2012-09-06	0	14.98	14.92	14.98	14.92	14.98	26,400	394,360	14.938	7.552	7.522	7.552	7.522	7.552	52,366	7.5308	0.00%
2012-09-05	0	14.98	14.90	14.98	14.90	15.00	59,200	884,992	14.949	7.552	7.512	7.552	7.512	7.562	117,427	7.5365	0.00%
2012-09-04	0	14.98	14.98	15.00	14.98	15.00	91,200	1,367,512	14.995	7.552	7.552	7.562	7.552	7.562	180,902	7.5594	0.00%
2012-09-03	0	14.98	14.98	15.00	14.94	15.00	33,200	496,960	14.969	7.552	7.552	7.562	7.532	7.562	65,855	7.5463	0.00%
2012-08-31	0	14.98	14.98	15.00	14.98	15.00	11,600	173,928	14.994	7.552	7.552	7.562	7.552	7.562	23,009	7.5590	-0.13%
2012-08-30	0	15.00	14.98	15.00	14.96	15.02	60,800	911,480	14.991	7.562	7.552	7.562	7.542	7.572	120,601	7.5578	-0.13%
2012-08-29	0	15.02	15.00	15.02	15.00	15.02	33,200	498,128	15.004	7.572	7.562	7.572	7.562	7.572	65,855	7.5641	0.27%
2012-08-28	0	14.98	14.98	15.00	14.98	15.00	44,352	664,725	14.987	7.552	7.552	7.562	7.552	7.562	87,975	7.5558	-0.13%
2012-08-27	0	15.00	14.98	15.00	14.98	15.00	32,800	491,960	14.999	7.562	7.552	7.562	7.552	7.562	65,061	7.5615	0.00%
2012-08-24	0	15.00	14.98	15.00	15.00	15.00	93,200	1,398,000	15.000	7.562	7.552	7.562	7.562	7.562	184,869	7.5621	0.00%
2012-08-23	0	15.00	15.00	15.02	15.00	15.04	106,800	1,602,720	15.007	7.562	7.562	7.572	7.562	7.582	211,845	7.5655	-0.27%
2012-08-22	0	15.04	15.00	15.04	15.02	15.10	53,200	800,248	15.042	7.582	7.562	7.582	7.572	7.613	105,526	7.5834	0.00%
2012-08-21	0	15.04	15.00	15.04	15.02	15.12	71,200	1,070,952	15.041	7.582	7.562	7.582	7.572	7.623	141,230	7.5830	-0.53%
2012-08-20	0	15.12	15.04	15.12	15.04	15.16	196,000	2,959,096	15.097	7.623	7.582	7.623	7.582	7.643	388,780	7.6112	-0.26%
2012-08-17	0	15.16	15.14	15.16	15.04	15.20	177,475	2,688,546	15.149	7.643	7.633	7.643	7.582	7.663	352,034	7.6372	0.00%
2012-08-16	0	15.16	15.12	15.16	15.12	15.40	98,800	1,496,472	15.146	7.643	7.623	7.643	7.623	7.764	195,977	7.6360	0.13%
2012-08-15	0	15.14	15.12	15.16	15.12	15.20	64,000	969,512	15.149	7.633	7.623	7.643	7.623	7.663	126,949	7.6370	0.26%
2012-08-14	0	15.10	15.08	15.10	15.06	15.10	66,800	1,007,144	15.077	7.613	7.602	7.613	7.592	7.613	132,503	7.6009	0.13%
2012-08-13	0	15.08	15.08	15.12	15.08	15.24	69,600	1,051,496	15.108	7.602	7.602	7.623	7.602	7.683	138,057	7.6164	-0.79%
2012-08-10	0	15.20	15.16	15.20	15.16	15.20	42,000	637,680	15.183	7.663	7.643	7.663	7.643	7.663	83,310	7.6543	0.00%
2012-08-09	0	15.20	15.16	15.20	15.10	15.20	117,600	1,786,120	15.188	7.663	7.643	7.663	7.613	7.663	233,268	7.6569	0.13%
2012-08-08	0	15.18	15.16	15.18	15.12	15.24	92,800	1,407,168	15.163	7.653	7.643	7.653	7.623	7.683	184,075	7.6445	-0.26%
2012-08-07	0	15.22	15.16	15.22	15.16	15.28	142,058	2,157,312	15.186	7.673	7.643	7.673	7.643	7.703	281,782	7.6560	0.40%
2012-08-06	0	15.16	15.14	15.20	15.10	15.22	49,200	746,352	15.170	7.643	7.633	7.663	7.613	7.673	97,592	7.6477	0.40%
2012-08-03	0	15.10	15.10	15.16	15.08	15.16	34,400	520,008	15.117	7.613	7.613	7.643	7.602	7.643	68,235	7.6209	-0.26%
2012-08-02	0	15.14	15.10	15.16	15.10	15.20	41,200	623,464	15.133	7.633	7.613	7.643	7.613	7.663	81,723	7.6290	-0.13%
2012-08-01	0	15.16	15.16	15.20	15.06	15.22	57,600	873,960	15.173	7.643	7.643	7.663	7.592	7.673	114,254	7.6493	0.00%
2012-07-31	0	15.16	15.10	15.16	15.10	15.26	240,000	3,633,622	15.140	7.643	7.613	7.643	7.613	7.693	476,057	7.6327	0.40%
2012-07-30	0	15.10	15.10	15.16	15.10	15.22	44,000	665,752	15.131	7.613	7.613	7.643	7.613	7.673	87,277	7.6280	0.67%
2012-07-27	0	15.00	14.94	15.00	15.00	15.20	50,000	750,520	15.010	7.562	7.532	7.562	7.562	7.663	99,179	7.5674	-0.92%
2012-07-26	0	15.14	14.98	15.14	14.98	15.16	78,800	1,182,720	15.009	7.633	7.552	7.633	7.552	7.643	156,305	7.5667	0.66%
2012-07-25	0	15.04	15.00	15.04	15.00	15.10	55,600	835,368	15.025	7.582	7.562	7.582	7.562	7.613	110,287	7.5745	-0.66%
2012-07-24	0	15.14	14.96	15.14	15.10	15.20	124,800	1,889,096	15.137	7.633	7.542	7.633	7.613	7.663	247,550	7.6312	0.93%
2012-07-23	0	15.00	15.00	15.06	15.00	15.16	266,800	4,007,614	15.021	7.562	7.562	7.592	7.562	7.643	529,217	7.5727	-1.19%
2012-07-20	0	15.18	15.12	15.18	15.12	15.22	96,800	1,468,637	15.172	7.653	7.623	7.653	7.623	7.673	192,010	7.6488	0.00%
2012-07-19	0	15.18	15.16	15.20	15.08	15.22	64,000	969,572	15.150	7.653	7.643	7.663	7.602	7.673	126,949	7.6375	0.26%
2012-07-18	0	15.14	15.00	15.16	14.96	15.28	54,000	813,224	15.060	7.633	7.562	7.643	7.542	7.703	107,113	7.5922	-0.66%
2012-07-17	0	15.24	15.10	15.26	15.04	15.80	48,400	735,385	15.194	7.683	7.613	7.693	7.582	7.965	96,005	7.6599	1.60%
2012-07-16	0	15.00	14.96	15.00	14.90	15.10	207,756	3,116,029	14.999	7.562	7.542	7.562	7.512	7.613	412,099	7.5614	-0.27%
2012-07-13	0	15.04	15.04	15.06	15.04	15.10	52,000	784,517	15.087	7.582	7.582	7.592	7.582	7.613	103,146	7.6059	-0.40%
2012-07-12	0	15.10	15.06	15.10	15.10	15.22	52,000	787,964	15.153	7.613	7.592	7.613	7.613	7.673	103,146	7.6393	-1.05%
2012-07-11	0	15.26	15.24	15.32	15.24	15.28	47,200	719,904	15.252	7.693	7.683	7.723	7.683	7.703	93,625	7.6893	-0.52%
2012-07-10	0	15.34	15.20	15.34	15.20	15.34	30,800	468,552	15.213	7.734	7.663	7.734	7.663	7.734	61,094	7.6694	0.79%
2012-07-09	0	15.22	15.20	15.22	15.20	15.24	67,200	1,023,195	15.226	7.673	7.663	7.673	7.663	7.683	133,296	7.6761	-0.13%
2012-07-06	0	15.24	15.24	15.34	15.24	15.30	106,881	1,630,363	15.254	7.683	7.683	7.734	7.683	7.713	212,006	7.6902	0.13%
2012-07-05	0	15.22	15.22	15.28	15.02	15.30	86,800	1,326,096	15.278	7.673	7.673	7.703	7.572	7.713	172,174	7.7021	-1.55%
2012-07-04	0	15.46	15.42	15.46	15.44	15.58	227,600	3,523,110	15.479	7.794	7.774	7.794	7.784	7.855	451,461	7.8038	0.26%
2012-07-03	0	15.42	15.42	15.48	15.00	15.60	383,600	5,853,554	15.260	7.774	7.774	7.804	7.562	7.865	760,898	7.6930	3.49%
2012-06-29	0	14.90	15.12	-	14.50	15.08	156,400	2,318,512	14.824	7.512	7.623	-	7.310	7.602	310,231	7.4735	2.48%
2012-06-28	0	14.54	14.54	14.68	14.54	14.68	46,800	682,792	14.590	7.330	7.330	7.401	7.330	7.401	92,831	7.3552	-0.27%
2012-06-27	0	14.58	14.44	14.58	14.22	14.68	69,200	997,384	14.413	7.350	7.280	7.350	7.169	7.401	137,263	7.2662	2.82%
2012-06-26	0	14.18	14.14	14.18	14.10	14.20	139,200	1,971,344	14.162	7.149	7.129	7.149	7.108	7.159	276,113	7.1396	0.57%
2012-06-25	0	14.10	14.10	14.14	14.10	14.22	38,400	543,904	14.164	7.108	7.108	7.129	7.108	7.169	76,169	7.1407	0.00%
2012-06-22	0	14.10	14.10	14.12	14.02	14.14	52,400	738,368	14.091	7.108	7.108	7.118	7.068	7.129	103,939	7.1039	-0.14%
2012-06-21	0	14.12	14.10	14.20	14.08	14.14	94,500	1,331,534	14.090	7.118	7.108	7.159	7.098	7.129	187,447	7.1035	-0.28%
2012-06-20	0	14.16	14.04	14.16	13.98	14.32	244,800	3,445,296	14.074	7.139	7.078	7.139	7.048	7.219	485,578	7.0952	1.00%
2012-06-19	0	14.02	14.00	14.02	13.96	14.02	191,300	2,676,966	13.994	7.068	7.058	7.068	7.038	7.068	379,457	7.0547	0.43%
2012-06-18	0	13.96	13.96	14.00	13.96	14.04	133,600	1,869,856	13.996	7.038	7.038	7.058	7.038	7.078	265,005	7.0559	-0.14%
2012-06-15	0	13.98	13.96	14.00	13.98	14.06	245,200	3,436,928	14.017	7.048	7.038	7.058	7.048	7.088	486,372	7.0665	0.00%
2012-06-14	0	13.98	13.96	14.00	13.96	14.10	133,323	1,868,814	14.017	7.048	7.038	7.058	7.038	7.108	264,456	7.0666	-0.43%
2012-06-13	0	14.04	14.04	14.08	14.04	14.10	105,200	1,479,128	14.060	7.078	7.078	7.098	7.078	7.108	208,672	7.0883	-0.43%
2012-06-12	0	14.10	14.08	14.12	14.00	14.16	56,400	794,704	14.090	7.108	7.098	7.118	7.058	7.139	111,873	7.1036	0.14%
2012-06-11	0	14.08	14.04	14.10	14.02	14.10	49,600	697,488	14.062	7.098	7.078	7.108	7.068	7.108	98,385	7.0894	0.14%
2012-06-08	0	14.06	14.00	14.06	13.96	14.10	97,200	1,361,184	14.004	7.088	7.058	7.088	7.038	7.108	192,803	7.0600	0.43%
2012-06-07	0	14.00	14.00	14.02	13.94	14.04	157,293	2,201,668	13.997	7.058	7.058	7.068	7.028	7.078	312,002	7.0566	0.43%
2012-06-06	0	13.94	13.90	13.94	13.86	13.96	136,079	1,894,363	13.921	7.028	7.008	7.028	6.987	7.038	269,922	7.0182	0.29%
2012-06-05	0	13.90	13.90	13.92	13.86	13.96	80,400	1,118,376	13.910	7.008	7.008	7.018	6.987	7.038	159,479	7.0127	0.00%
2012-06-04	0	13.90	13.90	13.94	13.82	14.02	199,200	2,777,280	13.942	7.008	7.008	7.028	6.967	7.068	395,127	7.0288	-1.28%
2012-06-01	0	14.08	14.00	14.08	14.00	14.10	125,200	1,756,120	14.027	7.098	7.058	7.098	7.058	7.108	248,343	7.0713	0.14%
2012-05-31	0	14.06	14.00	14.08	13.98	14.08	216,800	3,041,600	14.030	7.088	7.058	7.098	7.048	7.098	430,038	7.0729	-0.71%
2012-05-30	0	14.16	14.16	14.20	14.16	14.28	96,400	1,369,080	14.202	7.139	7.139	7.159	7.139	7.199	191,216	7.1599	-1.12%
2012-05-29	0	14.32	14.30	14.34	14.26	14.34	86,800	1,241,136	14.299	7.219	7.209	7.229	7.189	7.229	172,174	7.2086	0.42%
2012-05-28	0	14.26	14.26	14.34	14.24	14.32	90,400	1,290,624	14.277	7.189	7.189	7.229	7.179	7.219	179,315	7.1975	0.14%
2012-05-25	0	14.24	14.22	14.26	14.20	14.30	86,000	1,225,232	14.247	7.179	7.169	7.189	7.159	7.209	170,587	7.1824	-0.42%
2012-05-24	0	14.30	14.30	14.38	14.30	14.42	170,000	2,440,176	14.354	7.209	7.209	7.250	7.209	7.270	337,207	7.2364	-0.42%
2012-05-23	0	14.36	14.36	14.38	14.34	14.46	157,894	2,273,837	14.401	7.239	7.239	7.250	7.229	7.290	313,194	7.2602	-0.69%
2012-05-22	0	14.46	14.46	14.54	14.40	14.54	82,400	1,191,704	14.462	7.290	7.290	7.330	7.260	7.330	163,446	7.2911	0.56%
2012-05-21	0	14.38	14.38	14.40	14.38	14.46	113,200	1,630,248	14.401	7.250	7.250	7.260	7.250	7.290	224,540	7.2604	-0.48%
2012-05-18	0	14.90	14.90	14.98	14.80	14.92	84,800	1,259,640	14.854	7.285	7.285	7.324	7.236	7.295	173,445	7.2625	-1.19%
2012-05-17	0	15.08	15.06	15.08	14.90	15.18	182,800	2,755,568	15.074	7.373	7.363	7.373	7.285	7.422	373,889	7.3700	1.21%
2012-05-16	0	14.90	14.90	14.94	14.90	15.08	76,400	1,142,480	14.954	7.285	7.285	7.304	7.285	7.373	156,264	7.3112	-0.93%
2012-05-15	0	15.04	15.04	15.10	15.02	15.12	109,600	1,651,488	15.068	7.353	7.353	7.383	7.344	7.392	224,170	7.3671	-0.92%
2012-05-14	0	15.18	15.18	15.22	15.18	15.20	76,000	1,154,296	15.188	7.422	7.422	7.441	7.422	7.432	155,446	7.4257	-0.65%
2012-05-11	0	15.28	15.26	15.28	15.26	15.32	96,800	1,479,760	15.287	7.471	7.461	7.471	7.461	7.490	197,989	7.4739	-0.26%
2012-05-10	0	15.32	15.30	15.32	15.28	15.48	131,600	2,022,080	15.365	7.490	7.480	7.490	7.471	7.568	269,167	7.5124	-1.03%
2012-05-09	0	15.48	15.46	15.50	15.46	15.60	79,200	1,227,992	15.505	7.568	7.559	7.578	7.559	7.627	161,991	7.5806	-1.02%
2012-05-08	0	15.64	15.62	15.64	15.64	15.74	104,000	1,630,304	15.676	7.647	7.637	7.647	7.647	7.696	212,716	7.6642	-0.13%
2012-05-07	0	15.66	15.60	15.66	15.62	15.80	130,800	2,054,440	15.707	7.656	7.627	7.656	7.637	7.725	267,531	7.6793	-1.14%
2012-05-04	0	15.84	15.82	15.88	15.84	15.90	77,200	1,225,184	15.870	7.744	7.735	7.764	7.744	7.774	157,900	7.7592	-0.13%
2012-05-03	0	15.86	15.86	15.88	15.86	15.94	38,672	613,974	15.876	7.754	7.754	7.764	7.754	7.793	79,098	7.7622	-0.50%
2012-05-02	0	15.94	15.94	15.96	15.92	16.04	145,766	2,328,142	15.972	7.793	7.793	7.803	7.784	7.842	298,141	7.8088	-0.25%
2012-04-30	0	15.98	15.86	15.98	15.72	15.98	63,516	1,007,891	15.868	7.813	7.754	7.813	7.686	7.813	129,912	7.7583	0.50%
2012-04-27	0	15.90	15.88	15.98	15.88	16.00	79,722	1,270,980	15.943	7.774	7.764	7.813	7.764	7.823	163,059	7.7946	-0.63%
2012-04-26	0	16.00	15.96	16.00	15.92	16.00	74,519	1,191,291	15.986	7.823	7.803	7.823	7.784	7.823	152,417	7.8160	0.25%
2012-04-25	0	15.96	15.92	15.96	15.94	15.98	31,719	506,048	15.954	7.803	7.784	7.803	7.793	7.813	64,876	7.8002	0.00%
2012-04-24	0	15.96	15.90	15.96	15.90	15.96	60,551	964,516	15.929	7.803	7.774	7.803	7.774	7.803	123,848	7.7879	0.25%
2012-04-23	0	15.92	15.90	15.92	15.90	15.98	75,495	1,201,699	15.918	7.784	7.774	7.784	7.774	7.813	154,413	7.7824	0.00%
2012-04-20	0	15.92	15.90	16.00	15.92	16.02	139,448	2,228,801	15.983	7.784	7.774	7.823	7.784	7.832	285,219	7.8143	-0.50%
2012-04-19	0	16.00	15.94	16.00	15.86	16.10	20,924	333,123	15.921	7.823	7.793	7.823	7.754	7.872	42,797	7.7838	0.00%
2012-04-18	0	16.00	15.98	16.00	15.86	16.00	42,524	677,465	15.931	7.823	7.813	7.823	7.754	7.823	86,976	7.7891	0.00%
2012-04-17	0	16.00	15.88	16.00	15.86	16.00	16,061	256,577	15.975	7.823	7.764	7.823	7.754	7.823	32,850	7.8105	0.00%
2012-04-16	0	16.00	15.98	16.18	15.86	16.24	3,600	57,952	16.098	7.823	7.813	7.911	7.754	7.940	7,363	7.8705	0.63%
2012-04-13	0	15.90	15.90	15.98	15.90	16.00	92,000	1,466,368	15.939	7.774	7.774	7.813	7.774	7.823	188,172	7.7927	0.25%
2012-04-12	0	15.86	15.86	15.98	15.86	16.00	5,164	82,338	15.945	7.754	7.754	7.813	7.754	7.823	10,562	7.7956	0.00%
2012-04-11	0	15.86	15.86	15.90	15.86	16.00	45,200	719,192	15.911	7.754	7.754	7.774	7.754	7.823	92,450	7.7793	-0.88%
2012-04-10	0	16.00	15.94	16.00	15.90	16.00	47,200	754,544	15.986	7.823	7.793	7.823	7.774	7.823	96,540	7.8159	0.13%
2012-04-05	0	15.98	15.96	16.00	15.90	16.26	213,200	3,418,952	16.036	7.813	7.803	7.823	7.774	7.950	436,067	7.8404	-2.68%
2012-04-03	0	16.42	16.42	16.52	16.40	16.76	79,600	1,315,888	16.531	8.028	8.028	8.077	8.018	8.194	162,809	8.0824	-0.36%
2012-04-02	0	16.48	16.30	16.48	16.24	16.50	40,800	667,688	16.365	8.057	7.969	8.057	7.940	8.067	83,450	8.0011	-0.36%
2012-03-30	0	16.54	16.44	16.54	16.44	16.72	28,800	477,360	16.575	8.087	8.038	8.087	8.038	8.175	58,906	8.1038	-0.96%
2012-03-29	0	16.70	16.70	16.74	16.60	16.74	49,600	828,040	16.694	8.165	8.165	8.184	8.116	8.184	101,449	8.1621	-0.48%
2012-03-28	0	16.78	16.72	16.78	16.32	16.80	68,910	1,145,354	16.621	8.204	8.175	8.204	7.979	8.214	140,945	8.1263	0.00%
2012-03-27	0	16.78	16.52	16.80	16.30	16.80	53,112	877,397	16.520	8.204	8.077	8.214	7.969	8.214	108,632	8.0768	2.82%
2012-03-26	0	16.32	16.30	16.36	16.28	16.44	32,800	535,144	16.315	7.979	7.969	7.999	7.960	8.038	67,087	7.9768	-1.09%
2012-03-23	0	16.50	16.48	16.50	16.20	16.60	103,200	1,694,836	16.423	8.067	8.057	8.067	7.920	8.116	211,079	8.0294	0.61%
2012-03-22	0	16.40	16.40	16.50	16.28	16.50	134,600	2,204,236	16.376	8.018	8.018	8.067	7.960	8.067	275,303	8.0066	-0.12%
2012-03-21	0	16.42	16.42	16.50	16.38	16.60	93,200	1,530,184	16.418	8.028	8.028	8.067	8.008	8.116	190,626	8.0272	-1.56%
2012-03-20	0	16.68	16.56	16.68	16.32	16.70	86,800	1,436,632	16.551	8.155	8.096	8.155	7.979	8.165	177,536	8.0921	-0.12%
2012-03-19	0	16.70	16.58	16.70	16.28	16.80	302,400	4,986,272	16.489	8.165	8.106	8.165	7.960	8.214	618,512	8.0617	-1.07%
2012-03-16	0	16.88	16.86	16.88	16.80	17.68	812,400	13,807,728	16.996	8.253	8.243	8.253	8.214	8.644	1,661,637	8.3097	-5.91%
2012-03-15	0	17.94	17.88	17.96	17.84	17.98	57,200	1,026,368	17.943	8.771	8.742	8.781	8.722	8.791	116,994	8.7729	-0.11%
2012-03-14	0	17.96	17.92	17.96	17.66	18.02	146,408	2,625,678	17.934	8.781	8.761	8.781	8.634	8.810	299,455	8.7682	0.22%
2012-03-13	0	17.92	17.82	17.94	17.82	17.98	72,800	1,303,392	17.904	8.761	8.712	8.771	8.712	8.791	148,901	8.7534	-0.11%
2012-03-12	0	17.94	17.94	18.00	17.82	18.02	81,009	1,451,309	17.915	8.771	8.771	8.800	8.712	8.810	165,691	8.7591	-0.33%
2012-03-09	0	18.00	17.98	18.00	17.90	18.10	86,000	1,545,160	17.967	8.800	8.791	8.800	8.752	8.849	175,900	8.7843	1.58%
2012-03-08	0	17.72	17.70	17.72	17.50	17.76	83,200	1,468,104	17.645	8.664	8.654	8.664	8.556	8.683	170,173	8.6271	1.26%
2012-03-07	0	17.50	17.46	17.50	17.30	17.52	78,835	1,373,628	17.424	8.556	8.536	8.556	8.458	8.566	161,245	8.5189	-1.02%
2012-03-06	0	17.68	17.66	17.68	17.60	17.80	73,200	1,293,440	17.670	8.644	8.634	8.644	8.605	8.703	149,719	8.6391	-1.34%
2012-03-05	0	17.92	17.94	17.96	17.80	18.00	35,600	637,400	17.904	8.761	8.771	8.781	8.703	8.800	72,814	8.7538	-0.33%
2012-03-02	0	17.98	17.90	17.98	17.96	18.00	20,000	359,600	17.980	8.791	8.752	8.791	8.781	8.800	40,907	8.7907	0.11%
2012-03-01	0	17.96	17.94	18.00	17.88	18.06	84,800	1,527,368	18.011	8.781	8.771	8.800	8.742	8.830	173,445	8.8061	-0.22%
2012-02-29	0	18.00	17.96	18.00	17.82	18.00	71,200	1,280,384	17.983	8.800	8.781	8.800	8.712	8.800	145,628	8.7921	0.22%
2012-02-28	0	17.96	17.96	17.98	17.92	18.02	190,400	3,421,800	17.972	8.781	8.781	8.791	8.761	8.810	389,433	8.7866	-0.22%
2012-02-27	0	18.00	18.02	18.06	17.40	18.44	466,387	8,410,363	18.033	8.800	8.810	8.830	8.507	9.016	953,921	8.8166	4.29%
2012-02-24	0	17.26	17.24	17.28	16.98	17.26	89,730	1,534,529	17.102	8.439	8.429	8.448	8.302	8.439	183,529	8.3613	1.53%
2012-02-23	0	17.00	16.94	17.00	16.80	17.00	31,600	535,480	16.946	8.312	8.282	8.312	8.214	8.312	64,633	8.2850	1.07%
2012-02-22	0	16.82	16.82	16.98	16.74	16.82	90,400	1,518,128	16.793	8.224	8.224	8.302	8.184	8.224	184,899	8.2106	0.12%
2012-02-21	0	16.80	16.76	16.80	16.70	16.98	118,752	2,003,066	16.868	8.214	8.194	8.214	8.165	8.302	242,889	8.2469	-0.94%
2012-02-20	0	16.96	16.96	17.00	16.94	17.00	34,400	583,648	16.967	8.292	8.292	8.312	8.282	8.312	70,360	8.2952	0.36%
2012-02-17	0	16.90	16.84	16.94	16.74	17.00	43,393	731,971	16.868	8.263	8.233	8.282	8.184	8.312	88,754	8.2472	-0.12%
2012-02-16	0	16.92	16.82	16.92	16.80	16.92	9,600	162,208	16.897	8.272	8.224	8.272	8.214	8.272	19,635	8.2610	0.48%
2012-02-15	0	16.84	16.84	17.00	16.72	17.00	119,600	2,018,760	16.879	8.233	8.233	8.312	8.175	8.312	244,623	8.2525	0.36%
2012-02-14	0	16.78	16.78	16.80	16.76	16.86	41,865	703,439	16.803	8.204	8.204	8.214	8.194	8.243	85,628	8.2150	0.12%
2012-02-13	0	16.76	16.72	16.76	16.72	16.80	42,000	703,752	16.756	8.194	8.175	8.194	8.175	8.214	85,904	8.1923	-0.36%
2012-02-10	0	16.82	16.80	16.84	16.80	16.86	116,400	1,958,632	16.827	8.224	8.214	8.233	8.214	8.243	238,078	8.2269	-0.36%
2012-02-09	0	16.88	16.86	16.88	16.82	16.88	50,000	843,024	16.860	8.253	8.243	8.253	8.224	8.253	102,267	8.2434	0.36%
2012-02-08	0	16.82	16.82	16.84	16.80	16.88	84,000	1,413,912	16.832	8.224	8.224	8.233	8.214	8.253	171,809	8.2296	-0.47%
2012-02-07	0	16.90	16.88	16.92	16.82	16.98	35,600	602,416	16.922	8.263	8.253	8.272	8.224	8.302	72,814	8.2733	0.00%
2012-02-06	0	16.90	16.86	16.96	16.86	17.00	104,800	1,778,584	16.971	8.263	8.243	8.292	8.243	8.312	214,352	8.2975	-0.47%
2012-02-03	0	16.98	16.96	17.00	16.88	17.00	49,381	836,612	16.942	8.302	8.292	8.312	8.253	8.312	101,001	8.2832	0.59%
2012-02-02	0	16.88	16.88	16.90	16.68	16.90	106,749	1,793,996	16.806	8.253	8.253	8.263	8.155	8.263	218,338	8.2166	1.32%
2012-02-01	0	16.66	16.58	16.66	16.50	16.68	56,000	930,072	16.608	8.145	8.106	8.145	8.067	8.155	114,539	8.1201	0.48%
2012-01-31	0	16.58	16.56	16.60	16.34	16.62	58,800	969,544	16.489	8.106	8.096	8.116	7.989	8.126	120,266	8.0617	0.85%
2012-01-30	0	16.44	16.42	16.54	16.40	16.68	55,600	919,536	16.538	8.038	8.028	8.087	8.018	8.155	113,721	8.0859	0.00%
2012-01-27	0	16.44	16.44	16.52	16.30	16.68	94,800	1,557,552	16.430	8.038	8.038	8.077	7.969	8.155	193,899	8.0328	-0.96%
2012-01-26	0	16.60	16.60	16.68	16.20	16.68	148,126	2,433,921	16.431	8.116	8.116	8.155	7.920	8.155	302,968	8.0336	2.47%
2012-01-20	0	16.20	16.10	16.20	15.92	16.48	87,000	1,407,696	16.180	7.920	7.872	7.920	7.784	8.057	177,945	7.9109	1.63%
2012-01-19	0	15.94	15.94	15.96	15.80	15.96	98,800	1,567,456	15.865	7.793	7.793	7.803	7.725	7.803	202,080	7.7566	0.50%
2012-01-18	0	15.86	15.82	15.98	15.80	16.00	35,600	563,064	15.816	7.754	7.735	7.813	7.725	7.823	72,814	7.7329	-0.88%
2012-01-17	0	16.00	15.94	16.00	15.90	16.08	78,400	1,253,040	15.983	7.823	7.793	7.823	7.774	7.862	160,355	7.8142	0.63%
2012-01-16	0	15.90	15.80	15.90	15.72	15.90	27,200	429,048	15.774	7.774	7.725	7.774	7.686	7.774	55,633	7.7121	0.63%
2012-01-13	0	15.80	15.78	15.80	15.80	15.96	28,400	450,464	15.861	7.725	7.715	7.725	7.725	7.803	58,088	7.7549	-1.00%
2012-01-12	0	15.96	15.80	15.96	15.68	15.98	89,200	1,409,872	15.806	7.803	7.725	7.803	7.666	7.813	182,445	7.7277	1.92%
2012-01-11	0	15.66	15.66	15.70	15.48	15.74	58,800	919,112	15.631	7.656	7.656	7.676	7.568	7.696	120,266	7.6423	1.16%
2012-01-10	0	15.48	15.44	15.48	15.40	15.48	51,200	789,672	15.423	7.568	7.549	7.568	7.529	7.568	104,722	7.5407	0.91%
2012-01-09	0	15.34	15.36	15.46	15.30	15.50	21,600	333,240	15.428	7.500	7.510	7.559	7.480	7.578	44,179	7.5429	0.26%
2012-01-06	0	15.30	15.28	15.40	15.22	15.42	39,600	606,016	15.303	7.480	7.471	7.529	7.441	7.539	80,996	7.4821	0.00%
2012-01-05	0	15.30	15.30	15.40	15.24	15.40	68,800	1,052,456	15.297	7.480	7.480	7.529	7.451	7.529	140,720	7.4791	0.13%
2012-01-04	0	15.28	15.28	15.38	15.10	15.56	101,366	1,550,544	15.296	7.471	7.471	7.520	7.383	7.608	207,328	7.4787	0.13%
2012-01-03	0	15.26	15.24	15.30	15.16	15.32	14,800	225,384	15.229	7.461	7.451	7.480	7.412	7.490	30,271	7.4455	0.39%
2011-12-30	0	15.20	15.20	15.34	15.14	15.40	57,600	878,168	15.246	7.432	7.432	7.500	7.402	7.529	117,812	7.4540	-0.26%
2011-12-29	0	15.24	15.20	15.30	15.14	15.50	16,259	248,273	15.270	7.451	7.432	7.480	7.402	7.578	33,255	7.4657	0.66%
2011-12-28	0	15.14	15.14	15.32	15.00	15.32	25,200	381,608	15.143	7.402	7.402	7.490	7.334	7.490	51,543	7.4037	-0.53%
2011-12-23	0	15.22	15.20	15.30	15.20	15.30	16,000	243,768	15.236	7.441	7.432	7.480	7.432	7.480	32,725	7.4489	1.06%
2011-12-22	0	15.06	15.04	15.18	14.76	15.12	27,200	409,544	15.057	7.363	7.353	7.422	7.216	7.392	55,633	7.3615	-0.53%
2011-12-21	0	15.14	15.14	15.30	15.12	15.32	15,670	237,867	15.180	7.402	7.402	7.480	7.392	7.490	32,051	7.4216	-0.39%
2011-12-20	0	15.20	15.12	15.30	15.10	15.30	47,200	716,440	15.179	7.432	7.392	7.480	7.383	7.480	96,540	7.4212	-0.13%
2011-12-19	0	15.22	15.18	15.36	15.02	15.22	18,000	272,736	15.152	7.441	7.422	7.510	7.344	7.441	36,816	7.4080	0.13%
2011-12-16	0	15.20	15.20	15.30	15.20	15.20	11,600	176,320	15.200	7.432	7.432	7.480	7.432	7.432	23,726	7.4315	0.00%
2011-12-15	0	15.20	15.20	15.28	15.00	15.36	42,000	636,464	15.154	7.432	7.432	7.471	7.334	7.510	85,904	7.4090	-0.26%
2011-12-14	0	15.24	15.24	15.44	15.20	15.46	17,600	268,776	15.271	7.451	7.451	7.549	7.432	7.559	35,998	7.4664	-1.42%
2011-12-13	0	15.46	15.40	15.46	15.30	15.46	38,400	591,392	15.401	7.559	7.529	7.559	7.480	7.559	78,541	7.5297	-0.13%
2011-12-12	0	15.48	15.26	15.50	15.26	15.50	6,713	102,946	15.335	7.568	7.461	7.578	7.461	7.578	13,730	7.4977	1.71%
2011-12-09	0	15.22	15.22	15.30	15.22	15.34	16,000	244,656	15.291	7.441	7.441	7.480	7.441	7.500	32,725	7.4760	-1.17%
2011-12-08	0	15.40	15.30	15.60	15.20	15.50	20,565	315,228	15.328	7.529	7.480	7.627	7.432	7.578	42,062	7.4943	-0.65%
2011-12-07	0	15.50	15.32	15.50	15.48	15.52	12,000	186,056	15.505	7.578	7.490	7.578	7.568	7.588	24,544	7.5805	1.31%
2011-12-06	0	15.30	15.22	15.30	15.22	15.40	18,800	287,344	15.284	7.480	7.441	7.480	7.441	7.529	38,452	7.4727	-0.39%
2011-12-05	0	15.36	15.34	15.44	15.20	15.40	22,000	337,112	15.323	7.510	7.500	7.549	7.432	7.529	44,998	7.4918	0.92%
2011-12-02	0	15.22	15.22	15.36	15.20	15.46	15,270	232,818	15.247	7.441	7.441	7.510	7.432	7.559	31,232	7.4544	-1.93%
2011-12-01	0	15.52	15.32	15.54	15.20	15.56	51,435	788,749	15.335	7.588	7.490	7.598	7.432	7.608	105,202	7.4975	2.11%
2011-11-30	0	15.20	15.20	15.24	15.20	15.20	16,800	255,360	15.200	7.432	7.432	7.451	7.432	7.432	34,362	7.4315	0.00%
2011-11-29	0	15.20	15.20	15.58	15.18	15.20	13,200	200,472	15.187	7.432	7.432	7.617	7.422	7.432	26,999	7.4253	0.66%
2011-11-28	0	15.10	15.10	15.18	15.10	15.10	8,000	120,800	15.100	7.383	7.383	7.422	7.383	7.383	16,363	7.3826	0.27%
2011-11-25	0	15.06	15.04	15.06	14.96	15.10	80,800	1,215,144	15.039	7.363	7.353	7.363	7.314	7.383	165,264	7.3528	-1.05%
2011-11-24	0	15.22	15.20	15.30	15.04	15.28	28,000	425,552	15.198	7.441	7.432	7.480	7.353	7.471	57,270	7.4307	-0.26%
2011-11-23	0	15.26	15.26	15.28	15.04	15.28	17,600	267,504	15.199	7.461	7.461	7.471	7.353	7.471	35,998	7.4311	0.00%
2011-11-22	0	15.26	15.24	15.36	15.02	15.50	29,600	453,008	15.304	7.461	7.451	7.510	7.344	7.578	60,542	7.4825	-0.52%
2011-11-21	0	15.34	15.34	15.44	15.32	15.54	52,000	799,120	15.368	7.500	7.500	7.549	7.490	7.598	106,358	7.5135	-2.17%
2011-11-18	0	15.68	15.62	15.68	15.50	15.88	27,200	426,248	15.671	7.666	7.637	7.666	7.578	7.764	55,633	7.6617	-1.38%
2011-11-17	0	15.90	15.78	15.90	15.72	15.96	16,400	258,840	15.783	7.774	7.715	7.774	7.686	7.803	33,544	7.7165	0.25%
2011-11-16	0	15.86	15.58	15.86	15.70	16.00	24,400	387,840	15.895	7.754	7.617	7.754	7.676	7.823	49,906	7.7714	-0.13%
2011-11-15	0	15.88	15.74	15.88	15.50	15.92	37,200	588,440	15.818	7.764	7.696	7.764	7.578	7.784	76,087	7.7338	2.45%
2011-11-14	0	15.50	15.50	15.62	15.50	15.76	33,760	524,056	15.523	7.578	7.578	7.637	7.578	7.705	69,051	7.5894	0.00%
2011-11-11	0	15.50	15.46	15.52	15.46	15.56	97,600	1,513,712	15.509	7.578	7.559	7.588	7.559	7.608	199,625	7.5828	-0.13%
2011-11-10	0	15.52	15.50	15.58	15.38	15.74	65,200	1,017,272	15.602	7.588	7.578	7.617	7.520	7.696	133,356	7.6282	-2.02%
2011-11-09	0	15.84	15.82	15.84	15.76	16.00	51,279	815,166	15.897	7.744	7.735	7.744	7.705	7.823	104,883	7.7721	-0.63%
2011-11-08	0	15.94	15.86	15.94	15.74	16.02	88,306	1,404,249	15.902	7.793	7.754	7.793	7.696	7.832	180,616	7.7748	0.89%
2011-11-07	0	15.80	15.78	15.88	15.74	15.88	136,881	2,167,006	15.831	7.725	7.715	7.764	7.696	7.764	279,969	7.7402	0.00%
2011-11-04	0	15.80	15.80	15.88	15.70	15.92	108,244	1,711,806	15.814	7.725	7.725	7.764	7.676	7.784	221,396	7.7319	0.64%
2011-11-03	0	15.70	15.70	15.78	15.62	15.78	69,600	1,090,864	15.673	7.676	7.676	7.715	7.637	7.715	142,356	7.6629	0.13%
2011-11-02	0	15.68	15.68	15.70	15.50	15.78	51,687	807,273	15.618	7.666	7.666	7.676	7.578	7.715	105,718	7.6361	0.00%
2011-11-01	0	15.68	15.68	15.90	15.66	15.92	17,200	272,648	15.852	7.666	7.666	7.774	7.656	7.784	35,180	7.7501	-1.63%
2011-10-31	0	15.94	15.82	15.94	15.80	15.98	34,400	547,680	15.921	7.793	7.735	7.793	7.725	7.813	70,360	7.7840	-0.13%
2011-10-28	0	15.96	15.84	15.98	15.74	16.10	84,485	1,342,708	15.893	7.803	7.744	7.813	7.696	7.872	172,801	7.7703	1.14%
2011-10-27	0	15.78	15.74	15.80	15.22	15.96	201,300	3,121,674	15.508	7.715	7.696	7.725	7.441	7.803	411,728	7.5819	1.15%
2011-10-26	0	15.60	15.52	15.78	15.40	15.64	64,400	999,464	15.520	7.627	7.588	7.715	7.529	7.647	131,720	7.5878	-1.27%
2011-10-25	0	15.80	15.80	15.88	15.66	15.82	45,600	720,440	15.799	7.725	7.725	7.764	7.656	7.735	93,268	7.7244	-0.75%
2011-10-24	0	15.92	15.90	15.92	15.40	15.92	37,600	595,560	15.839	7.784	7.774	7.784	7.529	7.784	76,905	7.7441	2.84%
2011-10-21	0	15.48	15.44	15.50	15.44	15.70	32,600	506,432	15.535	7.568	7.549	7.578	7.549	7.676	66,678	7.5952	-0.77%
2011-10-20	0	15.60	15.50	15.60	15.40	15.66	42,800	661,392	15.453	7.627	7.578	7.627	7.529	7.656	87,541	7.5553	-1.02%
2011-10-19	0	15.76	15.66	15.78	15.52	15.78	73,200	1,149,704	15.706	7.705	7.656	7.715	7.588	7.715	149,719	7.6791	0.25%
2011-10-18	0	15.72	15.70	16.08	15.66	16.02	48,000	763,528	15.907	7.686	7.676	7.862	7.656	7.832	98,176	7.7771	-4.03%
2011-10-17	0	16.38	16.26	16.38	16.10	16.84	36,400	593,848	16.315	8.008	7.950	8.008	7.872	8.233	74,450	7.9764	2.12%
2011-10-14	0	16.04	16.04	16.20	15.78	16.86	77,096	1,266,816	16.432	7.842	7.842	7.920	7.715	8.243	157,688	8.0337	-3.95%
2011-10-13	0	16.70	16.64	16.70	16.54	16.80	181,000	3,010,428	16.632	8.165	8.136	8.165	8.087	8.214	370,207	8.1317	0.60%
2011-10-12	0	16.60	16.30	16.62	15.78	16.64	145,200	2,332,760	16.066	8.116	7.969	8.126	7.715	8.136	296,984	7.8548	4.40%
2011-10-11	0	15.90	15.70	15.92	15.50	15.96	96,000	1,506,160	15.689	7.774	7.676	7.784	7.578	7.803	196,353	7.6707	1.92%
2011-10-10	0	15.60	15.40	15.60	15.42	15.90	97,400	1,523,452	15.641	7.627	7.529	7.627	7.539	7.774	199,216	7.6472	-1.27%
2011-10-07	0	15.80	15.66	15.80	15.20	15.90	72,800	1,127,016	15.481	7.725	7.656	7.725	7.432	7.774	148,901	7.5689	3.13%
2011-10-06	0	15.32	15.22	15.32	15.06	15.48	104,800	1,594,648	15.216	7.490	7.441	7.490	7.363	7.568	214,352	7.4394	1.73%
2011-10-04	0	15.06	15.00	15.06	15.00	15.22	125,506	1,899,982	15.139	7.363	7.334	7.363	7.334	7.441	256,703	7.4015	-2.33%
2011-10-03	0	15.42	15.28	15.42	15.10	16.00	83,200	1,268,680	15.249	7.539	7.471	7.539	7.383	7.823	170,173	7.4553	-3.62%
2011-09-30	0	16.00	15.92	16.00	15.92	16.28	97,200	1,554,916	15.997	7.823	7.784	7.823	7.784	7.960	198,807	7.8212	-1.54%
2011-09-28	0	16.40	16.34	16.56	15.56	16.78	101,200	1,668,608	16.488	7.945	7.916	8.022	7.538	8.129	208,899	7.9876	1.61%
2011-09-27	0	16.14	16.12	16.14	15.64	16.18	51,200	819,400	16.004	7.819	7.809	7.819	7.577	7.838	105,688	7.7530	3.73%
2011-09-26	0	15.56	15.56	15.80	15.54	16.00	178,000	2,785,920	15.651	7.538	7.538	7.654	7.528	7.751	367,432	7.5821	-2.14%
2011-09-23	0	15.90	15.84	15.94	15.60	16.20	115,600	1,829,360	15.825	7.703	7.674	7.722	7.557	7.848	238,624	7.6663	-2.57%
2011-09-22	0	16.32	16.24	16.30	16.20	16.62	72,800	1,190,128	16.348	7.906	7.867	7.896	7.848	8.051	150,275	7.9196	-2.74%
2011-09-21	0	16.78	16.74	16.78	16.74	16.88	70,800	1,188,328	16.784	8.129	8.110	8.129	8.110	8.177	146,147	8.1310	-0.12%
2011-09-20	0	16.80	16.76	16.82	16.74	16.80	114,400	1,915,600	16.745	8.139	8.119	8.148	8.110	8.139	236,147	8.1119	0.36%
2011-09-19	0	16.74	16.74	16.76	16.74	17.30	186,400	3,122,792	16.753	8.110	8.110	8.119	8.110	8.381	384,771	8.1160	-0.59%
2011-09-16	0	16.84	16.84	16.86	16.80	16.86	98,600	1,658,900	16.825	8.158	8.158	8.168	8.139	8.168	203,532	8.1505	0.24%
2011-09-15	0	16.80	16.80	16.90	16.74	17.16	27,801	467,165	16.804	8.139	8.139	8.187	8.110	8.313	57,387	8.1405	0.00%
2011-09-14	0	16.80	16.76	16.80	16.74	17.20	62,400	1,050,592	16.836	8.139	8.119	8.139	8.110	8.332	128,808	8.1563	-1.87%
2011-09-12	0	17.12	17.12	17.16	17.10	17.30	51,600	883,056	17.113	8.294	8.294	8.313	8.284	8.381	106,514	8.2905	-2.28%
2011-09-09	0	17.52	17.30	17.54	17.24	17.66	5,600	98,264	17.547	8.487	8.381	8.497	8.352	8.555	11,560	8.5006	1.62%
2011-09-08	0	17.24	17.22	17.24	17.20	17.26	29,600	509,696	17.219	8.352	8.342	8.352	8.332	8.361	61,101	8.3419	-0.12%
2011-09-07	0	17.26	17.26	17.28	17.14	17.80	51,200	884,232	17.270	8.361	8.361	8.371	8.303	8.623	105,688	8.3664	-0.12%
2011-09-06	0	17.28	17.20	17.36	17.18	17.44	68,000	1,175,656	17.289	8.371	8.332	8.410	8.323	8.449	140,367	8.3756	-0.92%
2011-09-05	0	17.44	17.44	17.46	17.42	17.70	31,000	540,800	17.445	8.449	8.449	8.458	8.439	8.575	63,991	8.4512	-1.02%
2011-09-02	0	17.62	17.60	17.90	17.58	17.90	48,800	864,792	17.721	8.536	8.526	8.672	8.517	8.672	100,734	8.5849	-1.56%
2011-09-01	0	17.90	17.80	17.90	17.66	17.90	65,800	1,170,660	17.791	8.672	8.623	8.672	8.555	8.672	135,826	8.6188	1.36%
2011-08-31	0	17.66	17.48	17.66	17.40	17.66	71,200	1,249,160	17.544	8.555	8.468	8.555	8.429	8.555	146,973	8.4993	0.00%
2011-08-30	0	17.66	17.66	17.70	17.50	17.80	76,800	1,356,344	17.661	8.555	8.555	8.575	8.478	8.623	158,532	8.5556	-1.56%
2011-08-29	0	17.94	17.80	17.94	17.70	17.94	18,000	322,288	17.905	8.691	8.623	8.691	8.575	8.691	37,156	8.6739	1.47%
2011-08-26	0	17.68	17.68	17.80	17.68	17.82	48,800	866,392	17.754	8.565	8.565	8.623	8.565	8.633	100,734	8.6008	-0.67%
2011-08-25	0	17.80	17.78	17.80	17.80	17.98	63,200	1,128,832	17.861	8.623	8.613	8.623	8.623	8.710	130,459	8.6528	-1.00%
2011-08-24	0	17.98	17.80	18.00	17.80	18.20	84,800	1,525,016	17.984	8.710	8.623	8.720	8.623	8.817	175,046	8.7121	-0.66%
2011-08-23	0	18.10	18.10	18.20	17.34	18.26	183,232	3,287,624	17.942	8.768	8.768	8.817	8.400	8.846	378,232	8.6921	4.38%
2011-08-22	0	17.34	17.32	17.36	17.10	17.90	99,600	1,734,112	17.411	8.400	8.391	8.410	8.284	8.672	205,597	8.4345	-2.03%
2011-08-19	0	17.70	17.66	17.72	17.60	18.00	376,800	6,653,968	17.659	8.575	8.555	8.584	8.526	8.720	777,799	8.5549	-4.84%
2011-08-18	0	18.60	18.60	18.66	18.60	18.80	65,600	1,224,584	18.667	9.011	9.011	9.040	9.011	9.108	135,413	9.0433	-0.11%
2011-08-17	0	18.62	18.60	18.70	18.48	18.74	59,200	1,103,720	18.644	9.020	9.011	9.059	8.953	9.078	122,202	9.0319	0.65%
2011-08-16	0	18.50	18.48	18.80	18.40	18.56	116,000	2,143,912	18.482	8.962	8.953	9.108	8.914	8.991	239,450	8.9535	0.43%
2011-08-15	0	18.42	18.42	18.50	18.24	18.50	58,000	1,066,960	18.396	8.923	8.923	8.962	8.836	8.962	119,725	8.9118	-0.86%
2011-08-12	0	18.58	18.36	18.58	18.00	18.70	99,600	1,833,136	18.405	9.001	8.894	9.001	8.720	9.059	205,597	8.9162	2.09%
2011-08-11	0	18.20	18.20	18.30	17.80	18.38	111,200	2,007,272	18.051	8.817	8.817	8.865	8.623	8.904	229,542	8.7447	-1.09%
2011-08-10	0	18.40	18.40	18.48	18.40	18.80	95,600	1,774,072	18.557	8.914	8.914	8.953	8.914	9.108	197,340	8.9899	0.00%
2011-08-09	0	18.40	18.40	18.64	18.00	18.78	448,325	8,200,801	18.292	8.914	8.914	9.030	8.720	9.098	925,443	8.8615	-1.18%
2011-08-08	0	18.62	18.62	18.64	18.40	19.08	252,800	4,742,728	18.761	9.020	9.020	9.030	8.914	9.243	521,836	9.0885	-3.32%
2011-08-05	0	19.26	19.12	19.26	18.70	19.50	412,800	7,873,752	19.074	9.330	9.263	9.330	9.059	9.447	852,111	9.2403	-0.52%
2011-08-04	0	19.36	19.36	19.46	19.36	19.78	226,800	4,433,672	19.549	9.379	9.379	9.427	9.379	9.582	468,166	9.4703	-1.93%
2011-08-03	0	19.74	19.74	19.76	19.66	19.80	186,560	3,678,192	19.716	9.563	9.563	9.573	9.524	9.592	385,101	9.5512	0.00%
2011-08-02	0	19.74	19.74	19.98	19.68	20.15	323,583	6,457,200	19.955	9.563	9.563	9.679	9.534	9.762	667,948	9.6672	-2.03%
2011-08-01	0	20.15	20.10	20.25	20.10	20.30	125,532	2,535,263	20.196	9.762	9.737	9.810	9.737	9.834	259,126	9.7839	0.25%
2011-07-29	0	20.10	20.15	20.20	20.10	20.35	123,160	2,481,060	20.145	9.737	9.762	9.786	9.737	9.858	254,230	9.7591	-0.50%
2011-07-28	0	20.20	20.20	20.25	20.15	20.35	130,800	2,644,100	20.215	9.786	9.786	9.810	9.762	9.858	270,000	9.7929	-0.74%
2011-07-27	0	20.35	20.35	20.40	20.35	20.50	154,800	3,160,720	20.418	9.858	9.858	9.883	9.858	9.931	319,542	9.8914	-0.49%
2011-07-26	0	20.45	20.45	20.50	20.15	20.50	193,200	3,938,740	20.387	9.907	9.907	9.931	9.762	9.931	398,808	9.8763	1.49%
2011-07-25	0	20.15	20.10	20.15	19.98	20.20	161,118	3,228,400	20.037	9.762	9.737	9.762	9.679	9.786	332,584	9.7070	0.25%
2011-07-22	0	20.10	20.10	20.15	19.90	20.30	251,408	5,048,680	20.082	9.737	9.737	9.762	9.640	9.834	518,962	9.7284	-0.99%
2011-07-21	0	20.30	20.20	20.30	19.82	20.60	698,800	13,986,712	20.015	9.834	9.786	9.834	9.602	9.980	1,442,479	9.6963	1.25%
2011-07-20	0	20.05	20.00	20.05	20.00	21.50	1,845,600	37,546,100	20.344	9.713	9.689	9.713	9.689	10.42	3,809,730	9.8553	-11.09%
2011-07-19	0	22.55	22.55	22.60	22.50	22.70	105,600	2,383,780	22.574	10.92	10.92	10.95	10.90	11.00	217,982	10.936	-0.22%
2011-07-18	0	22.60	22.60	22.70	22.55	22.70	38,000	860,580	22.647	10.95	10.95	11.00	10.92	11.00	78,440	10.971	0.22%
2011-07-15	0	22.55	22.55	22.60	22.55	22.65	145,200	3,282,520	22.607	10.92	10.92	10.95	10.92	10.97	299,725	10.952	-0.66%
2011-07-14	0	22.70	22.70	22.75	22.60	22.80	71,600	1,622,780	22.665	11.00	11.00	11.02	10.95	11.05	147,798	10.980	-0.44%
2011-07-13	0	22.80	22.75	22.80	22.60	22.80	70,800	1,607,460	22.704	11.05	11.02	11.05	10.95	11.05	146,147	10.999	0.66%
2011-07-12	0	22.65	22.60	22.65	22.60	22.85	127,600	2,896,820	22.702	10.97	10.95	10.97	10.95	11.07	263,395	10.998	-1.09%
2011-07-11	0	22.90	22.85	22.90	22.85	22.90	38,537	880,763	22.855	11.09	11.07	11.09	11.07	11.09	79,549	11.072	0.22%
2011-07-08	0	22.85	22.85	22.90	22.85	23.00	71,182	1,631,591	22.921	11.07	11.07	11.09	11.07	11.14	146,936	11.104	-0.44%
2011-07-07	0	22.95	22.90	22.95	22.90	23.00	86,800	1,992,960	22.960	11.12	11.09	11.12	11.09	11.14	179,175	11.123	0.00%
2011-07-06	0	22.95	22.90	23.00	22.90	23.00	111,039	2,546,605	22.934	11.12	11.09	11.14	11.09	11.14	229,209	11.110	-0.22%
2011-07-05	0	23.00	22.90	23.00	22.90	23.00	109,856	2,522,051	22.958	11.14	11.09	11.14	11.09	11.14	226,767	11.122	0.22%
2011-07-04	0	22.95	22.90	23.00	22.90	23.00	120,400	2,761,900	22.939	11.12	11.09	11.14	11.09	11.14	248,532	11.113	0.44%
2011-06-30	0	22.85	22.80	22.85	22.70	22.85	172,400	3,931,040	22.802	11.07	11.05	11.07	11.00	11.07	355,872	11.046	0.66%
2011-06-29	0	22.70	22.65	22.70	22.60	22.70	66,000	1,496,720	22.678	11.00	10.97	11.00	10.95	11.00	136,239	10.986	0.44%
2011-06-28	0	22.60	22.60	22.65	22.60	22.80	86,800	1,969,000	22.684	10.95	10.95	10.97	10.95	11.05	179,175	10.989	-0.22%
2011-06-27	0	22.65	22.65	22.70	22.55	22.80	124,400	2,820,520	22.673	10.97	10.97	11.00	10.92	11.05	256,789	10.984	1.34%
2011-06-24	0	22.35	22.35	22.45	22.30	22.50	116,800	2,615,820	22.396	10.83	10.83	10.88	10.80	10.90	241,101	10.849	0.68%
2011-06-23	0	22.20	22.20	22.30	22.20	22.75	77,200	1,718,760	22.264	10.75	10.75	10.80	10.75	11.02	159,358	10.786	-0.22%
2011-06-22	0	22.25	22.25	22.30	22.10	22.30	178,800	3,959,120	22.143	10.78	10.78	10.80	10.71	10.80	369,083	10.727	0.68%
2011-06-21	0	22.10	22.05	22.10	21.90	22.15	130,400	2,871,120	22.018	10.71	10.68	10.71	10.61	10.73	269,175	10.666	0.91%
2011-06-20	0	21.90	21.90	22.00	21.90	22.30	330,000	7,274,700	22.045	10.61	10.61	10.66	10.61	10.80	681,194	10.679	-1.13%
2011-06-17	0	22.15	22.15	22.20	22.15	22.30	271,200	6,020,380	22.199	10.73	10.73	10.75	10.73	10.80	559,817	10.754	-0.67%
2011-06-16	0	22.30	22.30	22.35	22.30	22.45	290,360	6,486,036	22.338	10.80	10.80	10.83	10.80	10.88	599,368	10.821	-0.45%
2011-06-15	0	22.40	22.35	22.40	22.40	22.50	140,400	3,149,080	22.429	10.85	10.83	10.85	10.85	10.90	289,817	10.866	0.45%
2011-06-14	0	22.30	22.25	22.30	22.30	23.00	467,600	10,488,140	22.430	10.80	10.78	10.80	10.80	11.14	965,231	10.866	-0.45%
2011-06-13	0	22.40	22.40	22.50	22.40	22.55	240,450	5,401,070	22.462	10.85	10.85	10.90	10.85	10.92	496,342	10.882	-0.44%
2011-06-10	0	22.50	22.50	22.55	22.50	22.60	125,600	2,832,630	22.553	10.90	10.90	10.92	10.90	10.95	259,266	10.926	-0.22%
2011-06-09	0	22.55	22.55	22.60	22.55	22.65	192,400	4,348,040	22.599	10.92	10.92	10.95	10.92	10.97	397,157	10.948	-0.22%
2011-06-08	0	22.60	22.60	22.65	22.60	22.80	68,800	1,560,000	22.674	10.95	10.95	10.97	10.95	11.05	142,019	10.984	-0.22%
2011-06-07	0	22.65	22.65	22.70	22.60	22.80	188,400	4,271,880	22.675	10.97	10.97	11.00	10.95	11.05	388,900	10.985	-0.44%
2011-06-03	0	22.75	22.70	22.75	22.65	22.75	84,000	1,907,040	22.703	11.02	11.00	11.02	10.97	11.02	173,395	10.998	0.00%
2011-06-02	0	22.75	22.70	22.80	22.60	23.00	226,000	5,146,260	22.771	11.02	11.00	11.05	10.95	11.14	466,514	11.031	-0.44%
2011-06-01	0	22.85	22.80	22.85	22.80	22.90	204,800	4,674,580	22.825	11.07	11.05	11.07	11.05	11.09	422,753	11.057	0.22%
2011-05-31	0	22.80	22.80	22.85	22.75	22.90	128,000	2,920,460	22.816	11.05	11.05	11.07	11.02	11.09	264,221	11.053	0.22%
2011-05-30	0	22.75	22.75	22.80	22.70	22.85	171,200	3,897,060	22.763	11.02	11.02	11.05	11.00	11.07	353,395	11.027	0.22%
2011-05-27	0	22.70	22.70	22.75	22.60	22.80	140,800	3,200,040	22.728	11.00	11.00	11.02	10.95	11.05	290,643	11.010	0.67%
2011-05-26	0	22.55	22.55	22.65	22.55	23.00	157,200	3,572,100	22.723	10.92	10.92	10.97	10.92	11.14	324,496	11.008	-0.88%
2011-05-25	0	22.75	22.75	22.85	22.70	23.05	127,119	2,891,609	22.747	11.02	11.02	11.07	11.00	11.17	262,402	11.020	0.00%
2011-05-24	0	22.75	22.75	22.85	22.65	22.85	116,400	2,650,520	22.771	11.02	11.02	11.07	10.97	11.07	240,276	11.031	0.22%
2011-05-23	0	22.70	22.70	22.80	22.70	23.20	336,400	7,689,440	22.858	11.00	11.00	11.05	11.00	11.24	694,405	11.073	-2.16%
2011-05-20	0	23.20	23.10	23.20	23.00	23.20	144,400	3,331,820	23.074	11.24	11.19	11.24	11.14	11.24	298,074	11.178	0.87%
2011-05-19	0	23.00	23.05	23.10	23.00	23.10	116,400	2,684,960	23.067	11.14	11.17	11.19	11.14	11.19	240,276	11.175	0.00%
2011-05-18	0	23.00	23.00	23.05	23.00	23.10	101,600	2,338,980	23.021	11.14	11.14	11.17	11.14	11.19	209,725	11.153	0.00%
2011-05-17	0	23.00	23.00	23.05	23.00	23.20	226,722	5,221,113	23.029	11.14	11.14	11.17	11.14	11.24	468,005	11.156	-0.65%
2011-05-16	0	23.15	23.10	23.15	23.00	23.20	106,800	2,469,220	23.120	11.21	11.19	11.21	11.14	11.24	220,459	11.200	0.22%
2011-05-13	0	23.10	23.05	23.10	23.05	23.15	148,800	3,435,360	23.087	11.19	11.17	11.19	11.17	11.21	307,156	11.184	-0.22%
2011-05-12	0	23.15	23.10	23.15	23.10	23.25	112,800	2,608,780	23.127	11.21	11.19	11.21	11.19	11.26	232,844	11.204	-0.43%
2011-05-11	0	23.25	23.20	23.25	23.15	23.40	140,400	3,267,260	23.271	11.26	11.24	11.26	11.21	11.34	289,817	11.274	0.43%
2011-05-09	0	23.15	23.10	23.15	23.00	23.40	351,428	8,106,409	23.067	11.21	11.19	11.21	11.14	11.34	725,426	11.175	-1.28%
2011-05-06	0	24.50	24.45	24.50	24.35	24.55	448,627	10,984,804	24.485	11.36	11.34	11.36	11.29	11.38	967,532	11.353	0.00%
2011-05-05	0	24.50	24.50	24.55	24.20	24.60	296,000	7,233,860	24.439	11.36	11.36	11.38	11.22	11.41	638,369	11.332	0.20%
2011-05-04	0	24.45	24.45	24.50	24.40	24.55	229,600	5,615,400	24.457	11.34	11.34	11.36	11.31	11.38	495,167	11.340	-0.20%
2011-05-03	0	24.50	24.50	24.60	24.50	24.60	161,332	3,961,134	24.553	11.36	11.36	11.41	11.36	11.41	347,937	11.385	0.00%
2011-04-29	0	24.50	24.45	24.55	24.40	24.55	217,600	5,329,240	24.491	11.36	11.34	11.38	11.31	11.38	469,287	11.356	0.00%
2011-04-28	0	24.50	24.50	24.55	24.50	24.65	182,000	4,471,100	24.566	11.36	11.36	11.38	11.36	11.43	392,511	11.391	0.00%
2011-04-27	0	24.50	24.50	24.55	24.25	24.65	315,375	7,723,452	24.490	11.36	11.36	11.38	11.24	11.43	680,154	11.355	1.03%
2011-04-26	0	24.25	24.25	24.30	24.20	24.35	347,400	8,432,380	24.273	11.24	11.24	11.27	11.22	11.29	749,221	11.255	-0.21%
2011-04-21	0	24.30	24.25	24.30	24.15	24.30	182,000	4,410,760	24.235	11.27	11.24	11.27	11.20	11.27	392,511	11.237	0.62%
2011-04-20	0	24.15	24.10	24.15	24.00	24.20	653,200	15,743,020	24.101	11.20	11.17	11.20	11.13	11.22	1,408,725	11.175	0.62%
2011-04-19	0	24.00	24.00	24.10	23.95	24.15	745,200	17,880,940	23.995	11.13	11.13	11.17	11.11	11.20	1,607,136	11.126	0.00%
2011-04-18	0	24.00	24.00	24.10	24.00	24.15	214,800	5,170,660	24.072	11.13	11.13	11.17	11.13	11.20	463,249	11.162	0.00%
2011-04-15	0	24.00	23.95	24.00	23.95	24.10	356,400	8,549,520	23.989	11.13	11.11	11.13	11.11	11.17	768,630	11.123	0.21%
2011-04-14	0	23.95	23.95	24.00	23.95	24.10	283,264	6,795,665	23.991	11.11	11.11	11.13	11.11	11.17	610,902	11.124	-0.21%
2011-04-13	0	24.00	23.95	24.00	23.90	24.10	441,600	10,589,460	23.980	11.13	11.11	11.13	11.08	11.17	952,377	11.119	0.42%
2011-04-12	0	23.90	23.90	24.00	23.85	24.05	574,800	13,765,380	23.948	11.08	11.08	11.13	11.06	11.15	1,239,643	11.104	-0.83%
2011-04-11	0	24.10	24.05	24.10	24.00	24.15	324,826	7,805,498	24.030	11.17	11.15	11.17	11.13	11.20	700,536	11.142	0.63%
2011-04-08	0	23.95	23.95	24.00	23.95	24.10	407,600	9,780,420	23.995	11.11	11.11	11.13	11.11	11.17	879,051	11.126	-0.21%
2011-04-07	0	24.00	24.00	24.10	23.95	24.10	449,200	10,777,820	23.993	11.13	11.13	11.17	11.11	11.17	968,768	11.125	0.00%
2011-04-06	0	24.00	23.95	24.00	23.90	24.00	568,000	13,617,900	23.975	11.13	11.11	11.13	11.08	11.13	1,224,978	11.117	0.00%
2011-04-04	0	24.00	23.95	24.00	23.95	24.10	596,487	14,300,381	23.974	11.13	11.11	11.13	11.11	11.17	1,286,414	11.116	0.42%
2011-04-01	0	23.90	23.90	24.00	23.85	24.10	616,000	14,742,460	23.933	11.08	11.08	11.13	11.06	11.17	1,328,497	11.097	-0.42%
2011-03-31	0	24.00	23.95	24.00	23.95	24.10	442,018	10,607,587	23.998	11.13	11.11	11.13	11.11	11.17	953,279	11.127	0.00%
2011-03-30	0	24.00	23.95	24.00	23.95	24.00	525,200	12,598,220	23.987	11.13	11.11	11.13	11.11	11.13	1,132,673	11.123	-0.41%
2011-03-29	0	24.10	24.05	24.10	23.90	24.10	154,400	3,708,460	24.019	11.17	11.15	11.17	11.08	11.17	332,987	11.137	0.63%
2011-03-28	0	23.95	23.90	23.95	23.90	24.15	309,600	7,430,320	24.000	11.11	11.08	11.11	11.08	11.20	667,699	11.128	-0.21%
2011-03-25	0	24.00	23.95	24.00	23.90	24.05	378,000	9,067,706	23.989	11.13	11.11	11.13	11.08	11.15	815,214	11.123	0.21%
2011-03-24	0	23.95	23.90	24.00	23.90	24.20	405,531	9,724,984	23.981	11.11	11.08	11.13	11.08	11.22	874,589	11.119	-0.21%
2011-03-23	0	24.00	23.95	24.00	23.95	24.10	229,600	5,507,300	23.986	11.13	11.11	11.13	11.11	11.17	495,167	11.122	0.00%
2011-03-22	0	24.00	23.95	24.00	23.90	24.25	312,800	7,506,240	23.997	11.13	11.11	11.13	11.08	11.24	674,600	11.127	-0.62%
2011-03-21	0	24.15	24.10	24.15	23.75	24.20	209,600	5,031,700	24.006	11.20	11.17	11.20	11.01	11.22	452,034	11.131	1.68%
2011-03-18	0	23.75	23.70	23.75	23.70	24.00	757,600	18,024,720	23.792	11.01	10.99	11.01	10.99	11.13	1,633,879	11.032	-1.04%
2011-03-17	0	24.00	23.90	24.00	23.65	24.00	168,800	4,028,480	23.865	11.13	11.08	11.13	10.97	11.13	364,043	11.066	0.00%
2011-03-16	0	24.00	23.90	24.00	23.75	24.20	329,600	7,941,200	24.093	11.13	11.08	11.13	11.01	11.22	710,832	11.172	1.27%
2011-03-15	0	23.70	23.65	23.80	23.65	24.35	829,538	19,752,751	23.812	10.99	10.97	11.04	10.97	11.29	1,789,024	11.041	-2.07%
2011-03-14	0	24.20	24.15	24.20	23.80	24.35	427,854	10,295,340	24.063	11.22	11.20	11.22	11.04	11.29	922,732	11.157	-0.21%
2011-03-11	0	24.25	24.25	24.35	24.10	24.40	271,600	6,582,580	24.236	11.24	11.24	11.29	11.17	11.31	585,746	11.238	-0.21%
2011-03-10	0	24.30	24.25	24.30	24.25	24.45	184,000	4,485,080	24.375	11.27	11.24	11.27	11.24	11.34	396,824	11.302	-0.41%
2011-03-09	0	24.40	24.35	24.45	24.10	24.40	346,481	8,412,116	24.279	11.31	11.29	11.34	11.17	11.31	747,239	11.258	1.24%
2011-03-08	0	24.10	24.05	24.10	24.00	24.15	708,000	16,997,820	24.008	11.17	11.15	11.17	11.13	11.20	1,526,909	11.132	0.21%
2011-03-07	0	24.05	23.95	24.05	24.00	24.40	588,457	14,168,819	24.078	11.15	11.11	11.15	11.13	11.31	1,269,096	11.164	0.00%
2011-03-04	0	24.05	24.00	24.05	23.95	24.25	584,400	14,045,000	24.033	11.15	11.13	11.15	11.11	11.24	1,260,347	11.144	0.42%
2011-03-03	0	23.95	23.95	24.00	23.95	24.50	614,800	14,822,920	24.110	11.11	11.11	11.13	11.11	11.36	1,325,909	11.179	-1.03%
2011-03-02	0	24.20	24.10	24.20	23.95	24.20	502,400	12,076,300	24.037	11.22	11.17	11.22	11.11	11.22	1,083,502	11.146	0.83%
2011-03-01	0	24.00	23.95	24.00	23.95	24.50	317,094	7,609,663	23.998	11.13	11.11	11.13	11.11	11.36	683,861	11.127	0.00%
2011-02-28	0	24.00	23.95	24.00	23.95	24.20	405,200	9,724,040	23.998	11.13	11.11	11.13	11.11	11.22	873,875	11.127	0.00%
2011-02-25	0	24.00	23.95	24.00	23.80	24.05	452,400	10,835,880	23.952	11.13	11.11	11.13	11.04	11.15	975,669	11.106	0.42%
2011-02-24	0	23.90	23.85	23.90	23.90	24.50	503,400	12,164,830	24.165	11.08	11.06	11.08	11.08	11.36	1,085,658	11.205	-1.24%
2011-02-23	0	24.20	24.15	24.20	24.10	24.30	387,200	9,374,840	24.212	11.22	11.20	11.22	11.17	11.27	835,055	11.227	-0.21%
2011-02-22	0	24.25	24.20	24.25	24.10	24.95	700,000	17,089,380	24.413	11.24	11.22	11.24	11.17	11.57	1,509,656	11.320	-2.41%
2011-02-21	0	24.85	24.85	24.90	24.80	25.00	170,400	4,243,440	24.903	11.52	11.52	11.55	11.50	11.59	367,493	11.547	-0.40%
2011-02-18	0	24.95	24.95	25.00	24.85	25.00	114,400	2,853,480	24.943	11.57	11.57	11.59	11.52	11.59	246,721	11.566	0.40%
2011-02-17	0	24.85	24.80	24.85	24.80	25.00	200,400	4,986,840	24.884	11.52	11.50	11.52	11.50	11.59	432,193	11.538	-0.20%
2011-02-16	0	24.90	24.90	24.95	24.85	25.00	98,800	2,460,640	24.905	11.55	11.55	11.57	11.52	11.59	213,077	11.548	-0.40%
2011-02-15	0	25.00	24.80	25.00	24.75	25.05	252,000	6,262,620	24.852	11.59	11.50	11.59	11.48	11.62	543,476	11.523	0.40%
2011-02-14	0	24.90	24.85	24.90	24.80	25.10	306,400	7,627,780	24.895	11.55	11.52	11.55	11.50	11.64	660,798	11.543	-0.20%
2011-02-11	0	24.95	24.95	25.00	24.85	25.05	134,000	3,340,600	24.930	11.57	11.57	11.59	11.52	11.62	288,991	11.560	-0.20%
2011-02-10	0	25.00	24.90	25.00	24.85	25.00	245,300	6,110,364	24.910	11.59	11.55	11.59	11.52	11.59	529,027	11.550	0.00%
2011-02-09	0	25.00	24.95	25.00	24.95	25.10	272,400	6,816,540	25.024	11.59	11.57	11.59	11.57	11.64	587,472	11.603	-0.40%
2011-02-08	0	25.10	25.00	25.10	24.90	25.40	463,400	11,602,990	25.039	11.64	11.59	11.64	11.55	11.78	999,392	11.610	0.00%
2011-02-07	0	25.10	25.10	25.15	25.10	25.25	262,000	6,588,760	25.148	11.64	11.64	11.66	11.64	11.71	565,043	11.661	-0.20%
2011-02-02	0	25.15	25.15	25.30	25.05	25.30	234,000	5,888,560	25.165	11.66	11.66	11.73	11.62	11.73	504,656	11.668	0.00%
2011-02-01	0	25.15	25.00	25.15	24.95	25.15	259,400	6,474,730	24.960	11.66	11.59	11.66	11.57	11.66	559,435	11.574	0.20%
2011-01-31	0	25.10	25.00	25.10	25.00	25.30	435,600	10,899,220	25.021	11.64	11.59	11.64	11.59	11.73	939,437	11.602	-0.79%
2011-01-28	0	25.30	25.30	25.40	25.15	25.30	121,600	3,066,940	25.222	11.73	11.73	11.78	11.66	11.73	262,249	11.695	0.20%
2011-01-27	0	25.25	25.15	25.25	25.15	25.30	70,800	1,787,980	25.254	11.71	11.66	11.71	11.66	11.73	152,691	11.710	-0.20%
2011-01-26	0	25.30	25.25	25.30	25.15	25.30	122,000	3,076,420	25.217	11.73	11.71	11.73	11.66	11.73	263,111	11.692	-0.39%
2011-01-25	0	25.40	25.30	25.40	24.95	25.55	175,600	4,441,980	25.296	11.78	11.73	11.78	11.57	11.85	378,708	11.729	0.00%
2011-01-24	0	25.40	25.40	25.45	25.40	25.60	123,200	3,135,780	25.453	11.78	11.78	11.80	11.78	11.87	265,699	11.802	-0.39%
2011-01-21	0	25.50	25.50	25.55	25.45	25.55	112,800	2,878,580	25.519	11.82	11.82	11.85	11.80	11.85	243,270	11.833	-0.20%
2011-01-20	0	25.55	25.55	25.60	25.50	25.60	93,200	2,379,820	25.535	11.85	11.85	11.87	11.82	11.87	201,000	11.840	0.00%
2011-01-19	0	25.55	25.55	25.60	25.50	25.65	72,356	1,851,627	25.591	11.85	11.85	11.87	11.82	11.89	156,047	11.866	0.20%
2011-01-18	0	25.50	25.40	25.50	25.45	25.65	173,200	4,420,900	25.525	11.82	11.78	11.82	11.80	11.89	373,532	11.835	-0.39%
2011-01-17	0	25.60	25.55	25.75	25.50	25.75	76,000	1,946,100	25.607	11.87	11.85	11.94	11.82	11.94	163,905	11.873	0.00%
2011-01-14	0	25.60	25.55	25.60	25.50	25.65	85,600	2,190,340	25.588	11.87	11.85	11.87	11.82	11.89	184,609	11.865	0.20%
2011-01-13	0	25.55	25.50	25.55	25.45	25.65	297,200	7,581,760	25.511	11.85	11.82	11.85	11.80	11.89	640,957	11.829	-0.20%
2011-01-12	0	25.60	25.55	25.60	25.50	25.75	182,400	4,669,580	25.601	11.87	11.85	11.87	11.82	11.94	393,373	11.871	-0.19%
2011-01-11	0	25.65	25.55	25.65	25.55	25.70	231,600	5,933,840	25.621	11.89	11.85	11.89	11.85	11.92	499,480	11.880	0.20%
2011-01-10	0	25.60	25.55	25.60	25.60	25.70	100,000	2,563,840	25.638	11.87	11.85	11.87	11.87	11.92	215,665	11.888	-0.19%
2011-01-07	0	25.65	25.60	25.65	25.60	25.70	63,200	1,621,220	25.652	11.89	11.87	11.89	11.87	11.92	136,300	11.894	0.00%
2011-01-06	0	25.65	25.55	25.65	25.45	25.65	203,200	5,183,870	25.511	11.89	11.85	11.89	11.80	11.89	438,232	11.829	0.39%
2011-01-05	0	25.55	25.50	25.55	25.45	25.60	110,400	2,815,486	25.503	11.85	11.82	11.85	11.80	11.87	238,094	11.825	0.39%
2011-01-04	0	25.45	25.40	25.50	25.40	25.50	96,800	2,460,180	25.415	11.80	11.78	11.82	11.78	11.82	208,764	11.785	-0.20%
2011-01-03	0	25.50	25.40	25.50	25.30	25.50	89,200	2,266,520	25.409	11.82	11.78	11.82	11.73	11.82	192,373	11.782	0.20%
2010-12-31	0	25.45	25.40	25.45	25.40	25.55	28,400	722,860	25.453	11.80	11.78	11.80	11.78	11.85	61,249	11.802	0.20%
2010-12-30	0	25.40	25.40	25.45	25.35	25.50	38,000	966,620	25.437	11.78	11.78	11.80	11.75	11.82	81,953	11.795	0.20%
2010-12-29	0	25.35	25.30	25.35	25.20	25.45	76,400	1,936,700	25.349	11.75	11.73	11.75	11.68	11.80	164,768	11.754	0.40%
2010-12-28	0	25.25	25.15	25.25	25.10	25.25	123,600	3,109,720	25.160	11.71	11.66	11.71	11.64	11.71	266,562	11.666	0.00%
2010-12-24	0	25.25	25.15	25.25	25.10	25.25	68,800	1,733,640	25.198	11.71	11.66	11.71	11.64	11.71	148,378	11.684	0.40%
2010-12-23	0	25.15	25.15	25.20	25.15	25.25	100,800	2,539,820	25.197	11.66	11.66	11.68	11.66	11.71	217,390	11.683	0.20%
2010-12-22	0	25.10	25.15	25.20	25.10	25.25	25,200	633,920	25.156	11.64	11.66	11.68	11.64	11.71	54,348	11.664	0.00%
2010-12-21	0	25.10	25.10	25.20	25.00	25.20	49,770	1,249,156	25.099	11.64	11.64	11.68	11.59	11.68	107,337	11.638	0.20%
2010-12-20	0	25.05	25.05	25.10	24.95	25.15	80,400	2,012,700	25.034	11.62	11.62	11.64	11.57	11.66	173,395	11.608	0.20%
2010-12-17	0	25.00	25.00	25.15	24.95	25.25	345,600	8,644,820	25.014	11.59	11.59	11.66	11.57	11.71	745,339	11.599	-0.40%
2010-12-16	0	25.10	25.10	25.20	25.05	25.25	58,400	1,466,300	25.108	11.64	11.64	11.68	11.62	11.71	125,948	11.642	-0.40%
2010-12-15	0	25.20	25.10	25.20	25.10	25.40	103,600	2,613,900	25.231	11.68	11.64	11.68	11.64	11.78	223,429	11.699	0.20%
2010-12-14	0	25.15	25.15	25.25	25.05	25.25	150,848	3,789,733	25.123	11.66	11.66	11.71	11.62	11.71	325,327	11.649	-0.40%
2010-12-13	0	25.25	25.10	25.25	25.05	25.25	74,460	1,869,774	25.111	11.71	11.64	11.71	11.62	11.71	160,584	11.644	0.60%
2010-12-10	0	25.10	25.05	25.15	25.00	25.20	96,000	2,406,660	25.069	11.64	11.62	11.66	11.59	11.68	207,039	11.624	0.00%
2010-12-09	0	25.10	25.10	25.15	25.05	25.20	66,000	1,657,820	25.118	11.64	11.64	11.66	11.62	11.68	142,339	11.647	0.20%
2010-12-08	0	25.05	25.05	25.10	25.00	25.25	153,600	3,851,940	25.078	11.62	11.62	11.64	11.59	11.71	331,262	11.628	-0.40%
2010-12-07	0	25.15	25.05	25.15	25.00	25.30	395,710	9,934,110	25.105	11.66	11.62	11.66	11.59	11.73	853,408	11.641	-0.40%
2010-12-06	0	25.25	25.20	25.25	25.20	25.45	333,948	8,439,595	25.272	11.71	11.68	11.71	11.68	11.80	720,209	11.718	-0.39%
2010-12-03	0	25.35	25.30	25.35	25.25	25.45	108,800	2,755,400	25.325	11.75	11.73	11.75	11.71	11.80	234,644	11.743	-0.20%
2010-12-02	0	25.40	25.35	25.45	25.25	25.50	146,800	3,729,260	25.404	11.78	11.75	11.80	11.71	11.82	316,596	11.779	0.00%
2010-12-01	0	25.40	25.40	25.45	25.20	25.60	89,978	2,282,826	25.371	11.78	11.78	11.80	11.68	11.87	194,051	11.764	-0.20%
2010-11-30	0	25.45	25.45	25.50	25.15	25.50	70,800	1,798,140	25.397	11.80	11.80	11.82	11.66	11.82	152,691	11.776	0.99%
2010-11-29	0	25.20	25.20	25.30	25.10	25.30	76,400	1,926,360	25.214	11.68	11.68	11.73	11.64	11.73	164,768	11.691	0.00%
2010-11-26	0	25.20	25.20	25.25	25.10	25.35	51,600	1,302,320	25.239	11.68	11.68	11.71	11.64	11.75	111,283	11.703	0.00%
2010-11-25	0	25.20	25.20	25.25	25.05	25.35	95,543	2,403,815	25.160	11.68	11.68	11.71	11.62	11.75	206,053	11.666	0.20%
2010-11-24	0	25.15	25.15	25.20	25.00	25.25	110,000	2,761,780	25.107	11.66	11.66	11.68	11.59	11.71	237,232	11.642	0.20%
2010-11-23	0	25.10	25.00	25.10	25.00	25.20	171,200	4,289,400	25.055	11.64	11.59	11.64	11.59	11.68	369,219	11.618	0.00%
2010-11-22	0	25.10	25.10	25.25	25.00	25.25	149,446	3,750,834	25.098	11.64	11.64	11.71	11.59	11.71	322,303	11.638	-0.59%
2010-11-19	0	25.25	25.25	25.30	25.20	25.55	49,200	1,244,240	25.289	11.71	11.71	11.73	11.68	11.85	106,107	11.726	-0.59%
2010-11-18	0	25.40	25.40	25.45	25.05	25.50	102,415	2,585,314	25.244	11.78	11.78	11.80	11.62	11.82	220,873	11.705	1.40%
2010-11-17	0	25.05	25.05	25.20	25.05	25.25	132,400	3,325,220	25.115	11.62	11.62	11.68	11.62	11.71	285,541	11.645	-0.20%
2010-11-16	0	25.10	25.10	25.25	25.05	25.45	129,600	3,265,100	25.194	11.64	11.64	11.71	11.62	11.80	279,502	11.682	-0.20%
2010-11-15	0	25.15	25.15	25.20	25.05	25.25	104,000	2,621,260	25.204	11.66	11.66	11.68	11.62	11.71	224,292	11.687	-0.40%
2010-11-12	0	25.25	25.25	25.35	25.20	25.65	223,600	5,687,780	25.437	11.71	11.71	11.75	11.68	11.89	482,227	11.795	-0.79%
2010-11-11	0	25.45	25.45	25.60	24.20	25.60	212,000	5,387,660	25.413	11.80	11.80	11.87	11.22	11.87	457,210	11.784	-0.39%
2010-11-10	0	25.55	25.45	25.60	25.40	25.60	108,400	2,765,320	25.510	11.85	11.80	11.87	11.78	11.87	233,781	11.829	0.20%
2010-11-09	0	25.50	25.50	25.60	25.35	25.70	155,471	3,970,476	25.538	11.82	11.82	11.87	11.75	11.92	335,297	11.842	-0.39%
2010-11-08	0	25.60	25.50	25.60	25.40	25.65	176,400	4,503,000	25.527	11.87	11.82	11.87	11.78	11.89	380,433	11.837	0.20%
2010-11-05	0	25.55	25.50	25.55	25.50	25.80	223,079	5,719,857	25.640	11.85	11.82	11.85	11.82	11.96	481,104	11.889	0.39%
2010-11-04	0	25.45	25.45	25.50	25.40	25.65	118,062	3,010,126	25.496	11.80	11.80	11.82	11.78	11.89	254,619	11.822	0.20%
2010-11-03	0	25.40	25.40	25.50	25.20	25.50	178,268	4,525,655	25.387	11.78	11.78	11.82	11.68	11.82	384,462	11.771	0.40%
2010-11-02	0	25.30	25.30	25.35	25.15	25.35	81,830	2,069,553	25.291	11.73	11.73	11.75	11.66	11.75	176,479	11.727	0.60%
2010-11-01	0	25.15	25.15	25.20	25.05	25.80	81,800	2,068,380	25.286	11.66	11.66	11.68	11.62	11.96	176,414	11.725	0.20%
2010-10-29	0	25.10	25.10	25.20	25.10	25.25	48,400	1,218,140	25.168	11.64	11.64	11.68	11.64	11.71	104,382	11.670	-0.99%
2010-10-28	0	25.35	25.20	25.35	25.20	25.40	80,400	2,035,600	25.318	11.75	11.68	11.75	11.68	11.78	173,395	11.740	0.20%
2010-10-27	0	25.30	25.20	25.30	25.25	25.65	56,000	1,419,020	25.340	11.73	11.68	11.73	11.71	11.89	120,772	11.750	0.60%
2010-10-26	0	25.15	25.15	25.30	25.10	25.40	49,600	1,251,420	25.230	11.66	11.66	11.73	11.64	11.78	106,970	11.699	0.20%
2010-10-25	0	25.10	25.10	25.30	25.05	25.30	98,400	2,473,980	25.142	11.64	11.64	11.73	11.62	11.73	212,214	11.658	0.00%
2010-10-22	0	25.10	25.10	25.15	25.05	25.25	84,800	2,132,760	25.150	11.64	11.64	11.66	11.62	11.71	182,884	11.662	-0.40%
2010-10-21	0	25.20	25.20	25.30	25.00	25.25	78,800	1,983,020	25.165	11.68	11.68	11.73	11.59	11.71	169,944	11.669	0.00%
2010-10-20	0	25.20	25.20	25.30	25.00	25.35	114,500	2,880,340	25.156	11.68	11.68	11.73	11.59	11.75	246,937	11.664	-0.59%
2010-10-19	0	25.35	25.35	25.60	25.35	25.60	93,200	2,372,820	25.459	11.75	11.75	11.87	11.75	11.87	201,000	11.805	-0.78%
2010-10-18	0	25.55	25.55	25.60	25.00	25.65	137,600	3,499,240	25.431	11.85	11.85	11.87	11.59	11.89	296,755	11.792	-0.20%
2010-10-15	0	25.60	25.60	25.70	25.60	26.00	190,800	4,918,806	25.780	11.87	11.87	11.92	11.87	12.06	411,489	11.954	-1.54%
2010-10-14	0	26.00	25.95	26.00	25.55	26.00	369,600	9,546,160	25.828	12.06	12.03	12.06	11.85	12.06	797,098	11.976	2.36%
2010-10-13	0	25.40	25.30	25.40	24.80	25.50	346,800	8,737,800	25.196	11.78	11.73	11.78	11.50	11.82	747,927	11.683	2.42%
2010-10-12	0	24.80	24.75	24.80	24.65	24.80	137,600	3,401,480	24.720	11.50	11.48	11.50	11.43	11.50	296,755	11.462	0.40%
2010-10-11	0	24.70	24.60	24.70	24.60	24.70	201,942	4,984,680	24.684	11.45	11.41	11.45	11.41	11.45	435,518	11.445	0.41%
2010-10-08	0	24.60	24.50	24.60	24.55	24.70	188,500	4,639,030	24.610	11.41	11.36	11.41	11.38	11.45	406,529	11.411	-0.40%
2010-10-07	0	24.70	24.60	24.70	24.55	24.70	158,300	3,895,440	24.608	11.45	11.41	11.45	11.38	11.45	341,398	11.410	0.00%
2010-10-06	0	24.70	24.65	24.70	24.60	24.70	115,600	2,850,380	24.657	11.45	11.43	11.45	11.41	11.45	249,309	11.433	0.41%
2010-10-05	0	24.60	24.55	24.65	24.55	24.70	68,400	1,683,320	24.610	11.41	11.38	11.43	11.38	11.45	147,515	11.411	0.00%
2010-10-04	0	24.60	24.60	24.65	24.50	24.60	199,247	4,892,622	24.556	11.41	11.41	11.43	11.36	11.41	429,706	11.386	0.00%
2010-09-30	0	24.90	24.90	24.95	24.80	24.95	257,200	6,400,200	24.884	11.41	11.41	11.43	11.36	11.43	561,455	11.399	0.40%
2010-09-29	0	24.80	24.80	24.90	24.75	25.00	145,281	3,613,993	24.876	11.36	11.36	11.41	11.34	11.45	317,141	11.396	0.20%
2010-09-28	0	24.75	24.70	24.75	24.75	24.90	164,000	4,070,420	24.820	11.34	11.31	11.34	11.34	11.41	358,004	11.370	-0.40%
2010-09-27	0	24.85	24.80	24.85	24.75	24.90	204,800	5,087,420	24.841	11.38	11.36	11.38	11.34	11.41	447,069	11.380	0.61%
2010-09-24	0	24.70	24.65	24.70	24.65	25.00	166,400	4,118,760	24.752	11.31	11.29	11.31	11.29	11.45	363,243	11.339	-0.60%
2010-09-22	0	24.85	24.80	24.85	24.75	24.95	253,200	6,294,060	24.858	11.38	11.36	11.38	11.34	11.43	552,723	11.387	0.40%
2010-09-21	0	24.75	24.65	24.75	24.55	24.75	163,354	4,019,498	24.606	11.34	11.29	11.34	11.25	11.34	356,594	11.272	1.02%
2010-09-20	0	24.50	24.45	24.50	24.30	24.60	200,200	4,898,880	24.470	11.22	11.20	11.22	11.13	11.27	437,027	11.210	0.62%
2010-09-17	0	24.35	24.35	24.40	24.05	24.35	624,800	15,089,660	24.151	11.15	11.15	11.18	11.02	11.15	1,363,908	11.064	1.67%
2010-09-16	0	23.95	23.95	24.00	23.95	24.60	1,269,200	30,535,480	24.059	10.97	10.97	10.99	10.97	11.27	2,770,602	11.021	-0.21%
2010-09-15	0	24.00	23.95	24.00	24.00	24.70	406,400	9,832,200	24.193	10.99	10.97	10.99	10.99	11.31	887,152	11.083	0.00%
2010-09-14	0	24.00	23.95	24.00	23.95	24.10	99,200	2,381,220	24.004	10.99	10.97	10.99	10.97	11.04	216,549	10.996	0.00%
2010-09-13	0	24.00	23.95	24.00	24.00	24.05	300,000	7,200,100	24.000	10.99	10.97	10.99	10.99	11.02	654,886	10.994	0.21%
2010-09-10	0	23.95	23.90	24.00	23.95	24.10	131,600	3,157,380	23.992	10.97	10.95	10.99	10.97	11.04	287,276	10.991	0.00%
2010-09-09	0	23.95	23.95	24.00	23.95	24.10	192,400	4,616,520	23.994	10.97	10.97	10.99	10.97	11.04	420,000	10.992	-0.21%
2010-09-08	0	24.00	23.95	24.00	23.90	24.00	171,600	4,117,260	23.993	10.99	10.97	10.99	10.95	10.99	374,595	10.991	0.00%
2010-09-07	0	24.00	23.95	24.10	23.95	24.20	319,600	7,674,100	24.012	10.99	10.97	11.04	10.97	11.09	697,671	11.000	0.00%
2010-09-06	0	24.00	23.95	24.00	23.65	24.10	149,600	3,589,860	23.996	10.99	10.97	10.99	10.83	11.04	326,570	10.993	0.00%
2010-09-03	0	24.00	23.95	24.00	23.85	24.00	56,800	1,361,200	23.965	10.99	10.97	10.99	10.93	10.99	123,992	10.978	0.00%
2010-09-02	0	24.00	23.95	24.15	24.00	24.20	120,000	2,888,280	24.069	10.99	10.97	11.06	10.99	11.09	261,954	11.026	0.00%
2010-09-01	0	24.00	23.95	24.00	23.60	24.40	52,800	1,261,360	23.889	10.99	10.97	10.99	10.81	11.18	115,260	10.944	1.69%
2010-08-31	0	23.60	23.55	23.60	23.50	24.20	167,800	3,994,710	23.806	10.81	10.79	10.81	10.77	11.09	366,299	10.906	-1.67%
2010-08-30	0	24.00	24.00	24.30	23.50	24.60	278,800	6,657,960	23.881	10.99	10.99	11.13	10.77	11.27	608,607	10.940	-2.04%
2010-08-27	0	24.50	24.50	24.60	24.35	24.50	264,800	6,496,597	24.534	11.22	11.22	11.27	11.15	11.22	578,046	11.239	-0.41%
2010-08-26	0	24.60	24.55	24.60	24.50	24.70	22,000	539,960	24.544	11.27	11.25	11.27	11.22	11.31	48,025	11.243	-0.61%
2010-08-25	0	24.75	24.50	24.90	24.45	24.75	96,000	2,356,920	24.551	11.34	11.22	11.41	11.20	11.34	209,563	11.247	0.81%
2010-08-24	0	24.55	24.55	24.60	24.50	24.75	61,600	1,512,540	24.554	11.25	11.25	11.27	11.22	11.34	134,470	11.248	0.00%
2010-08-23	0	24.55	24.55	24.60	24.45	24.70	96,800	2,373,940	24.524	11.25	11.25	11.27	11.20	11.31	211,310	11.234	0.20%
2010-08-20	0	24.50	24.40	24.50	24.00	25.00	256,000	6,253,700	24.429	11.22	11.18	11.22	10.99	11.45	558,836	11.191	-2.00%
2010-08-19	0	25.00	25.05	25.10	24.95	25.05	98,800	2,469,260	24.993	11.45	11.48	11.50	11.43	11.48	215,676	11.449	0.20%
2010-08-18	0	24.95	24.90	25.00	24.95	25.10	83,755	2,094,089	25.003	11.43	11.41	11.45	11.43	11.50	182,833	11.454	0.00%
2010-08-17	0	24.95	24.95	25.00	24.95	25.05	41,600	1,038,940	24.975	11.43	11.43	11.45	11.43	11.48	90,811	11.441	0.00%
2010-08-16	0	24.95	24.90	24.95	24.90	25.40	47,200	1,182,580	25.055	11.43	11.41	11.43	11.41	11.64	103,035	11.477	0.60%
2010-08-13	0	24.80	24.75	24.80	24.75	24.85	60,000	1,487,300	24.788	11.36	11.34	11.36	11.34	11.38	130,977	11.355	0.00%
2010-08-12	0	24.80	24.75	24.90	24.40	25.00	51,082	1,263,385	24.732	11.36	11.34	11.41	11.18	11.45	111,510	11.330	0.40%
2010-08-11	0	24.70	24.70	24.85	24.70	25.00	74,000	1,842,220	24.895	11.31	11.31	11.38	11.31	11.45	161,538	11.404	-1.20%
2010-08-10	0	25.00	25.00	25.05	24.90	25.15	142,193	3,556,087	25.009	11.45	11.45	11.48	11.41	11.52	310,400	11.456	0.81%
2010-08-09	0	24.80	24.80	24.85	24.50	24.90	170,200	4,218,230	24.784	11.36	11.36	11.38	11.22	11.41	371,538	11.353	0.00%
2010-08-06	0	24.80	24.75	24.80	24.75	24.85	140,400	3,482,260	24.802	11.36	11.34	11.36	11.34	11.38	306,486	11.362	0.40%
2010-08-05	0	24.70	24.70	24.85	24.40	24.85	41,200	1,019,660	24.749	11.31	11.31	11.38	11.18	11.38	89,938	11.337	1.23%
2010-08-04	0	24.40	24.40	24.50	24.30	24.50	38,000	927,900	24.418	11.18	11.18	11.22	11.13	11.22	82,952	11.186	0.41%
2010-08-03	0	24.30	24.25	24.30	24.20	24.80	77,848	1,910,382	24.540	11.13	11.11	11.13	11.09	11.36	169,938	11.242	-0.82%
2010-08-02	0	24.50	24.45	24.50	24.40	25.00	83,400	2,052,940	24.616	11.22	11.20	11.22	11.18	11.45	182,058	11.276	1.24%
2010-07-30	0	24.20	24.20	24.25	24.10	24.40	53,058	1,285,871	24.235	11.09	11.09	11.11	11.04	11.18	115,823	11.102	-0.41%
2010-07-29	0	24.30	24.30	24.35	23.65	24.35	88,000	2,108,460	23.960	11.13	11.13	11.15	10.83	11.15	192,100	10.976	2.53%
2010-07-28	0	23.70	23.70	23.85	23.60	23.85	40,400	959,440	23.749	10.86	10.86	10.93	10.81	10.93	88,191	10.879	0.00%
2010-07-27	0	23.70	23.60	23.70	23.60	23.80	29,396	696,336	23.688	10.86	10.81	10.86	10.81	10.90	64,170	10.851	-0.21%
2010-07-26	0	23.75	23.55	23.75	23.55	23.80	66,670	1,576,018	23.639	10.88	10.79	10.88	10.79	10.90	145,537	10.829	0.64%
2010-07-23	0	23.60	23.60	23.65	23.60	23.85	70,000	1,659,100	23.701	10.81	10.81	10.83	10.81	10.93	152,807	10.858	0.21%
2010-07-22	0	23.55	23.50	23.55	23.35	23.55	35,600	837,620	23.529	10.79	10.77	10.79	10.70	10.79	77,713	10.778	0.86%
2010-07-21	0	23.35	23.30	23.40	23.30	23.50	17,600	411,580	23.385	10.70	10.67	10.72	10.67	10.77	38,420	10.713	0.21%
2010-07-20	0	23.30	23.25	23.30	23.30	23.60	118,400	2,769,780	23.393	10.67	10.65	10.67	10.67	10.81	258,461	10.716	-0.43%
2010-07-19	0	23.40	23.35	23.40	23.35	23.60	631,200	14,877,790	23.571	10.72	10.70	10.72	10.70	10.81	1,377,879	10.798	-0.85%
2010-07-16	0	23.60	23.60	23.65	23.50	23.65	66,940	1,578,528	23.581	10.81	10.81	10.83	10.77	10.83	146,127	10.802	0.43%
2010-07-15	0	23.50	23.50	23.55	23.50	23.90	50,800	1,201,400	23.650	10.77	10.77	10.79	10.77	10.95	110,894	10.834	-1.05%
2010-07-14	0	23.75	23.65	23.75	23.65	23.80	39,200	930,600	23.740	10.88	10.83	10.88	10.83	10.90	85,572	10.875	0.64%
2010-07-13	0	23.60	23.60	23.65	23.35	23.65	62,400	1,466,680	23.504	10.81	10.81	10.83	10.70	10.83	136,216	10.767	0.00%
2010-07-12	0	23.60	23.60	23.65	23.60	23.85	39,200	930,180	23.729	10.81	10.81	10.83	10.81	10.93	85,572	10.870	0.00%
2010-07-09	0	23.60	23.60	23.70	23.25	23.70	74,885	1,755,996	23.449	10.81	10.81	10.86	10.65	10.86	163,470	10.742	1.51%
2010-07-08	0	23.25	23.25	23.30	23.00	23.30	81,200	1,887,460	23.245	10.65	10.65	10.67	10.54	10.67	177,256	10.648	0.87%
2010-07-07	0	23.05	23.05	23.15	23.05	23.20	94,618	2,191,550	23.162	10.56	10.56	10.60	10.56	10.63	206,547	10.610	-0.43%
2010-07-06	0	23.15	23.15	23.20	22.80	23.25	1,866,800	42,438,591	22.733	10.60	10.60	10.63	10.44	10.65	4,075,134	10.414	2.43%
2010-07-05	0	22.60	22.60	22.85	22.60	22.80	30,800	699,040	22.696	10.35	10.35	10.47	10.35	10.44	67,235	10.397	0.44%
2010-07-02	0	22.50	22.50	22.60	22.40	22.70	84,800	1,908,600	22.507	10.31	10.31	10.35	10.26	10.40	185,114	10.310	-0.22%
2010-06-30	0	22.55	22.55	22.70	22.20	22.90	356,583	8,032,781	22.527	10.33	10.33	10.40	10.17	10.49	778,403	10.320	0.00%
2010-06-29	0	22.55	22.55	22.65	22.50	22.80	105,600	2,392,980	22.661	10.33	10.33	10.38	10.31	10.44	230,520	10.381	0.22%
2010-06-28	0	22.50	22.50	22.60	22.45	22.70	88,082	1,985,477	22.541	10.31	10.31	10.35	10.28	10.40	192,279	10.326	0.22%
2010-06-25	0	22.45	22.45	22.55	22.40	22.65	256,400	5,774,140	22.520	10.28	10.28	10.33	10.26	10.38	559,709	10.316	-0.88%
2010-06-24	0	22.65	22.60	22.65	22.60	22.75	80,800	1,830,960	22.660	10.38	10.35	10.38	10.35	10.42	176,383	10.381	0.22%
2010-06-23	0	22.60	22.55	22.60	22.55	22.90	147,242	3,336,202	22.658	10.35	10.33	10.35	10.33	10.49	321,422	10.380	-0.66%
2010-06-22	0	22.75	22.70	22.75	22.60	22.90	82,400	1,872,420	22.724	10.42	10.40	10.42	10.35	10.49	179,875	10.410	-1.09%
2010-06-21	0	23.00	22.90	23.00	22.70	23.10	114,000	2,616,040	22.948	10.54	10.49	10.54	10.40	10.58	248,856	10.512	2.00%
2010-06-18	0	22.55	22.50	22.60	22.50	22.75	177,600	4,011,000	22.584	10.33	10.31	10.35	10.31	10.42	387,692	10.346	0.00%
2010-06-17	0	22.55	22.50	22.55	22.50	22.70	194,800	4,399,860	22.587	10.33	10.31	10.33	10.31	10.40	425,239	10.347	-0.66%
2010-06-15	0	22.70	22.65	22.70	22.70	23.00	84,222	1,913,567	22.721	10.40	10.38	10.40	10.40	10.54	183,853	10.408	0.00%
2010-06-14	0	22.70	22.65	22.70	22.65	22.75	102,800	2,333,960	22.704	10.40	10.38	10.40	10.38	10.42	224,407	10.401	0.89%
2010-06-11	0	22.50	22.50	23.10	22.50	23.00	86,600	1,971,240	22.763	10.31	10.31	10.58	10.31	10.54	189,044	10.427	-1.10%
2010-06-10	0	22.75	22.75	22.80	22.70	23.00	62,251	1,422,295	22.848	10.42	10.42	10.44	10.40	10.54	135,891	10.466	-0.22%
2010-06-09	0	22.80	22.80	22.90	22.50	22.95	59,600	1,358,000	22.785	10.44	10.44	10.49	10.31	10.51	130,104	10.438	1.56%
2010-06-08	0	22.45	22.45	22.50	22.45	22.50	127,200	2,861,420	22.495	10.28	10.28	10.31	10.28	10.31	277,671	10.305	0.22%
2010-06-07	0	22.40	22.35	22.40	22.30	22.85	82,800	1,854,400	22.396	10.26	10.24	10.26	10.22	10.47	180,748	10.260	-0.67%
2010-06-04	0	22.55	22.55	22.60	22.40	22.60	50,000	1,127,300	22.546	10.33	10.33	10.35	10.26	10.35	109,148	10.328	0.00%
2010-06-03	0	22.55	22.55	22.70	22.55	22.75	26,180	592,263	22.623	10.33	10.33	10.40	10.33	10.42	57,150	10.363	0.00%
2010-06-02	0	22.55	22.50	22.55	22.30	22.95	45,200	1,016,740	22.494	10.33	10.31	10.33	10.22	10.51	98,669	10.305	1.12%
2010-06-01	0	22.30	22.30	22.35	22.20	22.65	59,600	1,338,340	22.455	10.22	10.22	10.24	10.17	10.38	130,104	10.287	-0.89%
2010-05-31	0	22.50	22.50	22.55	22.50	22.70	86,050	1,945,938	22.614	10.31	10.31	10.33	10.31	10.40	187,843	10.359	0.00%
2010-05-28	0	22.50	22.45	22.50	22.40	22.80	164,396	3,701,613	22.516	10.31	10.28	10.31	10.26	10.44	358,869	10.315	0.67%
2010-05-27	0	22.35	22.35	22.45	21.50	22.60	114,800	2,553,240	22.241	10.24	10.24	10.28	9.849	10.35	250,603	10.188	0.22%
2010-05-26	0	22.30	22.20	22.25	22.25	22.55	167,722	3,762,131	22.431	10.22	10.17	10.19	10.19	10.33	366,129	10.275	-1.33%
2010-05-25	0	22.60	22.50	22.60	22.50	22.90	92,100	2,089,630	22.689	10.35	10.31	10.35	10.31	10.49	201,050	10.394	-2.16%
2010-05-24	0	23.10	23.00	23.15	22.80	23.95	144,272	3,362,429	23.306	10.58	10.54	10.60	10.44	10.97	314,939	10.676	1.09%
2010-05-20	0	22.85	22.55	22.85	22.50	23.00	121,200	2,749,520	22.686	10.47	10.33	10.47	10.31	10.54	264,574	10.392	1.33%
2010-05-19	0	22.55	22.55	22.65	22.50	22.70	46,400	1,048,360	22.594	10.33	10.33	10.38	10.31	10.40	101,289	10.350	-0.44%
2010-05-18	0	22.65	22.60	22.85	22.60	23.00	163,270	3,704,235	22.688	10.38	10.35	10.47	10.35	10.54	356,411	10.393	-0.66%
2010-05-17	0	22.80	22.80	22.85	22.80	23.45	165,600	3,801,700	22.957	10.44	10.44	10.47	10.44	10.74	361,497	10.517	-2.77%
2010-05-14	0	23.45	23.40	23.45	23.40	23.50	62,800	1,471,920	23.438	10.74	10.72	10.74	10.72	10.77	137,089	10.737	-0.21%
2010-05-13	0	23.50	23.40	23.50	23.20	23.70	108,478	2,548,430	23.493	10.77	10.72	10.77	10.63	10.86	236,802	10.762	0.43%
2010-05-12	0	23.40	23.40	23.50	23.30	23.90	78,120	1,843,240	23.595	10.72	10.72	10.77	10.67	10.95	170,532	10.809	-2.50%
2010-05-11	0	24.00	23.75	24.00	23.70	24.10	90,800	2,174,960	23.953	10.99	10.88	10.99	10.86	11.04	198,212	10.973	0.42%
2010-05-10	0	23.90	23.90	24.00	23.10	24.65	200,400	4,783,140	23.868	10.95	10.95	10.99	10.58	11.29	437,464	10.934	-3.04%
2010-05-07	0	26.70	26.65	26.70	26.65	27.05	399,790	10,712,888	26.796	11.29	11.27	11.29	11.27	11.44	945,302	11.333	-1.11%
2010-05-06	0	27.00	26.90	27.00	26.50	27.20	340,800	9,179,720	26.936	11.42	11.38	11.42	11.21	11.50	805,820	11.392	0.00%
2010-05-05	0	27.00	26.95	27.00	26.90	27.20	326,450	8,814,720	27.002	11.42	11.40	11.42	11.38	11.50	771,890	11.420	-0.74%
2010-05-04	0	27.20	27.15	27.20	27.10	27.70	255,463	6,963,661	27.259	11.50	11.48	11.50	11.46	11.71	604,041	11.528	-1.27%
2010-05-03	0	27.55	27.50	27.55	27.30	27.80	205,200	5,646,200	27.516	11.65	11.63	11.65	11.55	11.76	485,194	11.637	0.18%
2010-04-30	0	27.50	27.45	27.50	27.30	27.80	221,200	6,071,480	27.448	11.63	11.61	11.63	11.55	11.76	523,026	11.608	-0.36%
2010-04-29	0	27.60	27.50	27.60	27.00	28.10	226,400	6,243,500	27.577	11.67	11.63	11.67	11.42	11.88	535,322	11.663	-1.78%
2010-04-28	0	28.10	28.05	28.10	28.00	28.40	283,000	7,948,260	28.086	11.88	11.86	11.88	11.84	12.01	669,152	11.878	-1.75%
2010-04-27	0	28.60	28.55	28.60	28.50	28.90	349,200	10,008,460	28.661	12.10	12.07	12.10	12.05	12.22	825,682	12.121	-1.38%
2010-04-26	0	29.00	28.95	29.00	28.65	29.10	761,103	21,850,542	28.709	12.26	12.24	12.26	12.12	12.31	1,799,625	12.142	1.22%
2010-04-23	0	28.65	28.65	28.75	28.60	28.90	102,400	2,945,520	28.765	12.12	12.12	12.16	12.10	12.22	242,124	12.165	-0.35%
2010-04-22	0	28.75	28.65	28.80	28.45	28.80	133,200	3,825,220	28.718	12.16	12.12	12.18	12.03	12.18	314,951	12.145	0.88%
2010-04-21	0	28.50	28.50	28.70	28.50	28.80	180,800	5,181,440	28.658	12.05	12.05	12.14	12.05	12.18	427,501	12.120	0.00%
2010-04-20	0	28.50	28.45	28.55	28.35	28.55	157,733	4,488,177	28.454	12.05	12.03	12.07	11.99	12.07	372,959	12.034	0.88%
2010-04-19	0	28.25	28.20	28.25	28.00	28.30	104,400	2,944,640	28.205	11.95	11.93	11.95	11.84	11.97	246,853	11.929	-0.53%
2010-04-16	0	28.40	28.30	28.40	27.90	28.40	127,600	3,606,080	28.261	12.01	11.97	12.01	11.80	12.01	301,710	11.952	0.18%
2010-04-15	0	28.35	28.30	28.35	27.95	28.40	116,800	3,307,080	28.314	11.99	11.97	11.99	11.82	12.01	276,173	11.975	1.61%
2010-04-14	0	27.90	27.95	28.20	27.90	28.45	187,600	5,271,920	28.102	11.80	11.82	11.93	11.80	12.03	443,579	11.885	0.00%
2010-04-13	0	27.90	27.70	27.90	27.70	27.95	100,000	2,785,540	27.855	11.80	11.71	11.80	11.71	11.82	236,450	11.781	0.00%
2010-04-12	0	27.90	27.80	27.90	27.60	28.00	76,800	2,141,380	27.883	11.80	11.76	11.80	11.67	11.84	181,593	11.792	0.72%
2010-04-09	0	27.70	27.60	27.70	27.50	27.75	63,200	1,744,460	27.602	11.71	11.67	11.71	11.63	11.74	149,436	11.674	1.28%
2010-04-08	0	27.35	27.35	27.40	27.25	27.45	106,800	2,916,120	27.304	11.57	11.57	11.59	11.52	11.61	252,528	11.548	0.37%
2010-04-07	0	27.25	27.20	27.25	27.15	27.40	102,073	2,783,271	27.267	11.52	11.50	11.52	11.48	11.59	241,351	11.532	-0.18%
2010-04-01	0	27.30	27.05	27.30	26.80	27.30	90,800	2,445,160	26.929	11.55	11.44	11.55	11.33	11.55	214,696	11.389	1.11%
2010-03-31	0	27.00	26.95	27.10	26.85	27.50	116,800	3,171,500	27.153	11.42	11.40	11.46	11.36	11.63	276,173	11.484	-0.37%
2010-03-30	0	27.10	27.05	27.20	27.00	27.80	170,800	4,658,080	27.272	11.46	11.44	11.50	11.42	11.76	403,856	11.534	-2.52%
2010-03-29	0	27.80	27.80	27.95	27.65	28.40	126,553	3,519,860	27.813	11.76	11.76	11.82	11.69	12.01	299,234	11.763	0.18%
2010-03-26	0	27.75	27.75	27.85	27.25	28.40	282,400	7,876,020	27.890	11.74	11.74	11.78	11.52	12.01	667,734	11.795	0.91%
2010-03-25	0	27.50	27.50	27.60	26.75	27.55	168,800	4,580,400	27.135	11.63	11.63	11.67	11.31	11.65	399,127	11.476	2.80%
2010-03-24	0	26.75	26.50	26.75	26.30	26.95	208,400	5,564,640	26.702	11.31	11.21	11.31	11.12	11.40	492,761	11.293	1.90%
2010-03-23	0	26.25	26.20	26.25	25.80	26.25	192,422	5,016,690	26.071	11.10	11.08	11.10	10.91	11.10	454,981	11.026	1.74%
2010-03-22	0	25.80	25.60	25.80	25.50	25.80	257,200	6,593,120	25.634	10.91	10.83	10.91	10.78	10.91	608,148	10.841	1.18%
2010-03-19	0	25.50	25.50	25.55	24.80	25.90	596,800	15,172,220	25.423	10.78	10.78	10.81	10.49	10.95	1,411,131	10.752	8.74%
2010-03-18	0	23.45	23.45	23.55	23.40	23.70	37,200	876,420	23.560	9.918	9.918	9.960	9.896	10.02	87,959	9.9639	-0.21%
2010-03-17	0	23.50	23.35	23.50	23.25	23.50	121,162	2,834,082	23.391	9.939	9.875	9.939	9.833	9.939	286,487	9.8925	1.08%
2010-03-16	0	23.25	23.15	23.25	22.85	23.30	44,000	1,019,680	23.175	9.833	9.791	9.833	9.664	9.854	104,038	9.8011	1.09%
2010-03-15	0	23.00	22.90	23.05	22.90	23.10	51,604	1,189,631	23.053	9.727	9.685	9.748	9.685	9.770	122,017	9.7497	-0.86%
2010-03-12	0	23.20	23.05	23.20	22.90	23.20	90,300	2,088,300	23.126	9.812	9.748	9.812	9.685	9.812	213,514	9.7806	1.31%
2010-03-11	0	22.90	22.80	22.90	22.55	22.90	80,400	1,823,780	22.684	9.685	9.643	9.685	9.537	9.685	190,105	9.5935	1.55%
2010-03-10	0	22.55	22.55	22.60	22.55	22.60	18,400	415,360	22.574	9.537	9.537	9.558	9.537	9.558	43,507	9.5470	0.22%
2010-03-09	0	22.50	22.50	22.60	22.45	22.65	82,400	1,857,600	22.544	9.516	9.516	9.558	9.495	9.579	194,834	9.5342	-0.66%
2010-03-08	0	22.65	22.60	22.65	22.35	22.70	72,000	1,621,740	22.524	9.579	9.558	9.579	9.452	9.600	170,244	9.5260	1.34%
2010-03-05	0	22.35	22.35	22.60	22.35	22.60	52,802	1,188,665	22.512	9.452	9.452	9.558	9.452	9.558	124,850	9.5207	-0.22%
2010-03-04	0	22.40	22.40	22.50	22.40	22.55	47,200	1,060,680	22.472	9.473	9.473	9.516	9.473	9.537	111,604	9.5039	-0.44%
2010-03-03	0	22.50	22.45	22.50	22.40	22.50	10,800	242,560	22.459	9.516	9.495	9.516	9.473	9.516	25,537	9.4985	0.45%
2010-03-02	0	22.40	22.40	22.45	22.35	22.50	25,600	573,680	22.409	9.473	9.473	9.495	9.452	9.516	60,531	9.4774	-0.22%
2010-03-01	0	22.45	22.45	22.55	22.45	22.55	31,281	703,886	22.502	9.495	9.495	9.537	9.495	9.537	73,964	9.5166	0.00%
2010-02-26	0	22.45	22.35	22.45	22.40	22.45	24,352	546,214	22.430	9.495	9.452	9.495	9.473	9.495	57,580	9.4861	0.22%
2010-02-25	0	22.40	22.40	22.50	22.30	22.40	15,600	348,720	22.354	9.473	9.473	9.516	9.431	9.473	36,886	9.4540	0.90%
2010-02-24	0	22.20	22.20	22.45	22.15	22.30	11,258	250,116	22.217	9.389	9.389	9.495	9.368	9.431	26,619	9.3960	-0.67%
2010-02-23	0	22.35	22.45	22.50	22.15	22.50	23,200	518,920	22.367	9.452	9.495	9.516	9.368	9.516	54,856	9.4596	0.68%
2010-02-22	0	22.20	22.05	22.10	22.05	22.45	68,000	1,515,020	22.280	9.389	9.325	9.347	9.325	9.495	160,786	9.4226	0.23%
2010-02-19	0	22.15	22.15	22.35	22.15	22.15	1,200	26,580	22.150	9.368	9.368	9.452	9.368	9.368	2,837	9.3677	-0.67%
2010-02-18	0	22.30	22.25	22.40	22.30	22.40	16,000	357,640	22.353	9.431	9.410	9.473	9.431	9.473	37,832	9.4534	-0.45%
2010-02-17	0	22.40	22.35	22.45	22.35	22.45	43,600	976,520	22.397	9.473	9.452	9.495	9.452	9.495	103,092	9.4723	0.22%
2010-02-12	0	22.35	22.25	22.35	22.15	22.40	20,400	455,000	22.304	9.452	9.410	9.452	9.368	9.473	48,236	9.4328	-0.45%
2010-02-11	0	22.45	22.40	22.45	22.40	22.55	34,397	773,193	22.479	9.495	9.473	9.495	9.473	9.537	81,332	9.5067	0.67%
2010-02-10	0	22.30	22.15	22.35	22.05	22.40	29,231	652,453	22.321	9.431	9.368	9.452	9.325	9.473	69,117	9.4399	0.68%
2010-02-09	0	22.15	22.05	22.15	21.95	22.15	15,200	336,160	22.116	9.368	9.325	9.368	9.283	9.368	35,940	9.3533	0.91%
2010-02-08	0	21.95	21.95	22.00	21.95	22.20	54,000	1,189,640	22.030	9.283	9.283	9.304	9.283	9.389	127,683	9.3172	0.00%
2010-02-05	0	21.95	21.95	22.10	21.95	22.15	80,800	1,780,440	22.035	9.283	9.283	9.347	9.283	9.368	191,051	9.3192	-1.13%
2010-02-04	0	22.20	22.20	22.25	22.10	22.25	49,200	1,091,680	22.189	9.389	9.389	9.410	9.347	9.410	116,333	9.3841	-0.22%
2010-02-03	0	22.25	22.20	22.25	22.05	22.30	15,600	345,880	22.172	9.410	9.389	9.410	9.325	9.431	36,886	9.3770	0.00%
2010-02-02	0	22.25	22.15	22.25	22.15	22.30	86,000	1,912,220	22.235	9.410	9.368	9.410	9.368	9.431	203,347	9.4037	-0.45%
2010-02-01	0	22.35	22.25	22.35	22.15	22.40	32,000	712,000	22.250	9.452	9.410	9.452	9.368	9.473	75,664	9.4100	0.00%
2010-01-29	0	22.35	22.15	22.35	22.10	22.40	32,400	721,980	22.283	9.452	9.368	9.452	9.347	9.473	76,610	9.4241	-0.22%
2010-01-28	0	22.40	22.20	22.40	22.30	22.55	69,600	1,553,520	22.321	9.473	9.389	9.473	9.431	9.537	164,569	9.4399	-0.22%
2010-01-27	0	22.45	22.35	22.50	22.00	22.55	66,919	1,497,322	22.375	9.495	9.452	9.516	9.304	9.537	158,230	9.4630	-0.22%
2010-01-26	0	22.50	22.35	22.50	22.30	22.55	60,400	1,353,760	22.413	9.516	9.452	9.516	9.431	9.537	142,816	9.4791	0.45%
2010-01-25	0	22.40	22.35	22.40	22.00	22.50	37,600	840,520	22.354	9.473	9.452	9.473	9.304	9.516	88,905	9.4541	-0.22%
2010-01-22	0	22.45	22.30	22.45	22.20	22.50	79,600	1,782,400	22.392	9.495	9.431	9.495	9.389	9.516	188,214	9.4701	-0.66%
2010-01-21	0	22.60	22.45	22.60	22.45	22.80	47,737	1,080,243	22.629	9.558	9.495	9.558	9.495	9.643	112,874	9.5704	0.00%
2010-01-20	0	22.60	22.60	22.65	22.45	22.65	79,200	1,785,520	22.544	9.558	9.558	9.579	9.495	9.579	187,268	9.5346	0.67%
2010-01-19	0	22.45	22.40	22.45	22.30	22.45	22,800	510,600	22.395	9.495	9.473	9.495	9.431	9.495	53,910	9.4713	0.67%
2010-01-18	0	22.30	22.30	22.40	22.05	22.45	28,704	641,542	22.350	9.431	9.431	9.473	9.325	9.495	67,870	9.4524	-0.67%
2010-01-15	0	22.45	22.30	22.45	22.25	22.60	25,200	564,200	22.389	9.495	9.431	9.495	9.410	9.558	59,585	9.4688	0.45%
2010-01-14	0	22.35	22.35	22.40	22.20	22.60	180,182	4,028,925	22.360	9.452	9.452	9.473	9.389	9.558	426,040	9.4567	0.68%
2010-01-13	0	22.20	22.25	22.30	22.10	22.65	79,600	1,778,100	22.338	9.389	9.410	9.431	9.347	9.579	188,214	9.4472	-1.55%
2010-01-12	0	22.55	22.55	22.80	22.50	22.90	62,000	1,403,880	22.643	9.537	9.537	9.643	9.516	9.685	146,599	9.5763	-1.10%
2010-01-11	0	22.80	22.80	22.85	22.70	23.00	84,000	1,915,680	22.806	9.643	9.643	9.664	9.600	9.727	198,618	9.6451	0.00%
2010-01-08	0	22.80	22.65	22.80	22.70	22.80	42,400	965,460	22.770	9.643	9.579	9.643	9.600	9.643	100,255	9.6301	0.22%
2010-01-07	0	22.75	22.60	22.75	22.50	22.80	87,600	1,985,500	22.666	9.622	9.558	9.622	9.516	9.643	207,130	9.5858	1.11%
2010-01-06	0	22.50	22.40	22.50	22.30	22.50	110,862	2,486,092	22.425	9.516	9.473	9.516	9.431	9.516	262,133	9.4841	0.45%
2010-01-05	0	22.40	22.35	22.45	22.25	22.45	59,200	1,324,340	22.371	9.473	9.452	9.495	9.410	9.495	139,978	9.4610	0.90%
2010-01-04	0	22.20	22.20	22.30	22.15	22.40	16,000	356,780	22.299	9.389	9.389	9.431	9.368	9.473	37,832	9.4307	0.91%
2009-12-31	0	22.00	22.00	22.10	22.00	22.05	27,857	612,771	21.997	9.304	9.304	9.347	9.304	9.325	65,868	9.3031	0.00%
2009-12-30	0	22.00	22.00	22.10	21.95	22.05	2,800	61,520	21.971	9.304	9.304	9.347	9.283	9.325	6,621	9.2922	0.00%
2009-12-29	0	22.00	21.85	22.00	21.85	22.15	14,400	315,680	21.922	9.304	9.241	9.304	9.241	9.368	34,049	9.2714	0.23%
2009-12-28	0	21.95	21.85	22.00	21.70	22.10	22,000	483,220	21.965	9.283	9.241	9.304	9.177	9.347	52,019	9.2893	-0.23%
2009-12-24	0	22.00	21.90	22.05	21.90	22.00	18,400	404,600	21.989	9.304	9.262	9.325	9.262	9.304	43,507	9.2997	0.46%
2009-12-23	0	21.90	21.90	22.10	21.70	22.10	19,200	418,440	21.794	9.262	9.262	9.347	9.177	9.347	45,398	9.2171	0.23%
2009-12-22	0	21.85	21.85	21.90	21.85	22.10	32,800	720,760	21.974	9.241	9.241	9.262	9.241	9.347	77,555	9.2935	-0.46%
2009-12-21	0	21.95	21.90	22.00	21.80	22.00	101,600	2,226,600	21.915	9.283	9.262	9.304	9.220	9.304	240,233	9.2685	-0.23%
2009-12-18	0	22.00	21.95	22.15	21.80	22.05	42,400	929,800	21.929	9.304	9.283	9.368	9.220	9.325	100,255	9.2744	-0.90%
2009-12-17	0	22.20	22.10	22.20	22.05	22.30	97,200	2,151,820	22.138	9.389	9.347	9.389	9.325	9.431	229,829	9.3627	0.23%
2009-12-16	0	22.15	22.15	22.20	21.90	22.20	66,800	1,474,240	22.069	9.368	9.368	9.389	9.262	9.389	157,948	9.3337	0.00%
2009-12-15	0	22.15	22.15	22.20	22.00	22.25	48,285	1,071,370	22.188	9.368	9.368	9.389	9.304	9.410	114,170	9.3840	0.00%
2009-12-14	0	22.15	22.10	22.15	22.00	22.40	62,400	1,381,720	22.143	9.368	9.347	9.368	9.304	9.473	147,545	9.3648	0.91%
2009-12-11	0	21.95	21.90	21.95	21.80	22.00	105,600	2,319,000	21.960	9.283	9.262	9.283	9.220	9.304	249,691	9.2875	-0.23%
2009-12-10	0	22.00	21.90	22.00	21.90	22.10	68,400	1,503,160	21.976	9.304	9.262	9.304	9.262	9.347	161,731	9.2942	0.23%
2009-12-09	0	21.95	21.95	22.10	21.85	22.25	79,200	1,752,280	22.125	9.283	9.283	9.347	9.241	9.410	187,268	9.3571	-1.79%
2009-12-08	0	22.35	22.20	22.35	21.80	22.35	80,400	1,780,700	22.148	9.452	9.389	9.452	9.220	9.452	190,105	9.3669	1.13%
2009-12-07	0	22.10	22.00	22.35	21.95	22.20	10,800	238,440	22.078	9.347	9.304	9.452	9.283	9.389	25,537	9.3372	0.23%
2009-12-04	0	22.05	21.85	22.10	21.85	22.20	76,800	1,685,620	21.948	9.325	9.241	9.347	9.241	9.389	181,593	9.2824	-0.68%
2009-12-03	0	22.20	22.05	22.20	22.00	22.20	19,068	422,735	22.170	9.389	9.325	9.389	9.304	9.389	45,086	9.3762	0.45%
2009-12-02	0	22.10	21.95	22.10	21.90	22.20	20,800	457,920	22.015	9.347	9.283	9.347	9.262	9.389	49,182	9.3108	0.91%
2009-12-01	0	21.90	21.85	21.90	21.80	22.10	32,000	701,220	21.913	9.262	9.241	9.262	9.220	9.347	75,664	9.2676	0.23%
2009-11-30	0	21.85	21.85	21.95	21.60	22.10	24,400	533,240	21.854	9.241	9.241	9.283	9.135	9.347	57,694	9.2426	0.00%
2009-11-27	0	21.85	21.65	21.85	21.60	22.20	79,337	1,729,132	21.795	9.241	9.156	9.241	9.135	9.389	187,592	9.2175	-0.68%
2009-11-26	0	22.00	21.90	22.00	21.90	22.25	87,200	1,924,420	22.069	9.304	9.262	9.304	9.262	9.410	206,184	9.3335	-1.12%
2009-11-25	0	22.25	22.10	22.35	22.00	22.45	73,141	1,620,691	22.158	9.410	9.347	9.452	9.304	9.495	172,942	9.3713	-0.89%
2009-11-24	0	22.45	22.35	22.45	22.30	22.60	38,000	852,260	22.428	9.495	9.452	9.495	9.431	9.558	89,851	9.4853	-0.66%
2009-11-23	0	22.60	22.40	22.60	22.40	22.65	3,200	72,140	22.544	9.558	9.473	9.558	9.473	9.579	7,566	9.5343	0.00%
2009-11-20	0	22.60	22.45	22.60	22.35	22.75	38,982	874,368	22.430	9.558	9.495	9.558	9.452	9.622	92,173	9.4862	0.44%
2009-11-19	0	22.50	22.40	22.50	22.25	22.55	15,200	341,160	22.445	9.516	9.473	9.516	9.410	9.537	35,940	9.4924	0.45%
2009-11-18	0	22.40	22.30	22.40	22.30	22.65	43,600	975,160	22.366	9.473	9.431	9.473	9.431	9.579	103,092	9.4591	0.00%
2009-11-17	0	22.40	22.35	22.50	22.25	22.70	35,200	787,220	22.364	9.473	9.452	9.516	9.410	9.600	83,230	9.4583	-0.88%
2009-11-16	0	22.60	22.55	22.60	22.55	22.80	36,400	824,860	22.661	9.558	9.537	9.558	9.537	9.643	86,068	9.5839	-0.44%
2009-11-13	0	22.70	22.65	22.75	22.50	22.80	73,200	1,658,420	22.656	9.600	9.579	9.622	9.516	9.643	173,081	9.5818	0.44%
2009-11-12	0	22.60	22.50	22.60	22.30	22.60	54,600	1,225,880	22.452	9.558	9.516	9.558	9.431	9.558	129,101	9.4955	1.35%
2009-11-11	0	22.30	22.20	22.30	22.10	22.75	49,200	1,094,480	22.246	9.431	9.389	9.431	9.347	9.622	116,333	9.4082	1.13%
2009-11-10	0	22.05	22.05	22.20	22.05	22.60	61,200	1,358,540	22.198	9.325	9.325	9.389	9.325	9.558	144,707	9.3882	-3.29%
2009-11-09	0	22.80	22.30	22.85	21.80	22.85	142,855	3,198,951	22.393	9.643	9.431	9.664	9.220	9.664	337,780	9.4705	4.35%
2009-11-06	0	21.85	21.85	21.95	21.75	22.00	30,400	665,980	21.907	9.241	9.241	9.283	9.199	9.304	71,881	9.2651	0.23%
2009-11-05	0	21.80	21.75	21.80	21.75	22.00	28,400	619,680	21.820	9.220	9.199	9.220	9.199	9.304	67,152	9.2281	-0.23%
2009-11-04	0	21.85	21.80	21.85	21.75	22.00	66,089	1,444,690	21.860	9.241	9.220	9.241	9.199	9.304	156,267	9.2450	-0.23%
2009-11-03	0	21.90	21.75	21.90	21.75	22.00	38,400	838,080	21.825	9.262	9.199	9.262	9.199	9.304	90,797	9.2303	0.00%
2009-11-02	0	21.90	21.75	21.90	21.65	22.00	40,000	873,040	21.826	9.262	9.199	9.262	9.156	9.304	94,580	9.2307	-0.45%
2009-10-30	0	22.00	21.80	22.00	21.85	22.05	58,498	1,284,687	21.961	9.304	9.220	9.304	9.241	9.325	138,318	9.2879	0.92%
2009-10-29	0	21.80	21.75	21.80	21.65	22.00	32,800	714,540	21.785	9.220	9.199	9.220	9.156	9.304	77,555	9.2133	-0.91%
2009-10-28	0	22.00	21.80	22.00	21.70	22.10	69,600	1,525,440	21.917	9.304	9.220	9.304	9.177	9.347	164,569	9.2693	0.00%
2009-10-27	0	22.00	21.75	22.10	21.65	22.10	64,100	1,402,090	21.873	9.304	9.199	9.347	9.156	9.347	151,564	9.2508	0.92%
2009-10-23	0	21.80	21.80	22.00	21.75	22.10	88,881	1,942,833	21.859	9.220	9.220	9.304	9.199	9.347	210,159	9.2446	-0.23%
2009-10-22	0	21.85	21.80	22.00	21.70	22.05	137,880	3,010,072	21.831	9.241	9.220	9.304	9.177	9.325	326,017	9.2329	-1.13%
2009-10-21	0	22.10	22.00	22.10	21.90	22.30	154,600	3,403,925	22.018	9.347	9.304	9.347	9.262	9.431	365,551	9.3118	0.45%
2009-10-20	0	22.00	21.95	22.00	21.80	22.20	233,000	5,130,080	22.018	9.304	9.283	9.304	9.220	9.389	550,927	9.3117	0.00%
2009-10-19	0	22.00	22.00	22.05	21.70	22.20	114,400	2,517,800	22.009	9.304	9.304	9.325	9.177	9.389	270,498	9.3080	0.92%
2009-10-16	0	21.80	21.70	21.80	21.70	22.05	113,200	2,468,700	21.808	9.220	9.177	9.220	9.177	9.325	267,661	9.2232	-0.23%
2009-10-15	0	21.85	21.85	21.90	21.75	22.05	48,400	1,059,880	21.898	9.241	9.241	9.262	9.199	9.325	114,442	9.2613	0.69%
2009-10-14	0	21.70	21.65	21.80	21.50	21.80	66,100	1,434,630	21.704	9.177	9.156	9.220	9.093	9.220	156,293	9.1791	0.46%
2009-10-13	0	21.60	21.60	21.75	21.60	21.90	123,800	2,692,710	21.750	9.135	9.135	9.199	9.135	9.262	292,725	9.1988	-1.59%
2009-10-12	0	21.95	21.85	21.95	21.90	22.15	55,200	1,213,540	21.984	9.283	9.241	9.283	9.262	9.368	130,520	9.2977	-0.23%
2009-10-09	0	22.00	21.90	22.00	21.90	22.10	106,800	2,343,880	21.946	9.304	9.262	9.304	9.262	9.347	252,528	9.2817	0.23%
2009-10-08	0	21.95	21.95	22.00	21.95	22.10	40,400	888,680	21.997	9.283	9.283	9.304	9.283	9.347	95,526	9.3031	0.00%
2009-10-07	0	21.95	21.95	22.10	21.95	22.20	54,800	1,207,880	22.042	9.283	9.283	9.347	9.283	9.389	129,574	9.3219	0.00%
2009-10-06	0	21.95	21.95	22.30	21.85	22.00	46,800	1,027,200	21.949	9.283	9.283	9.431	9.241	9.304	110,658	9.2826	0.23%
2009-10-05	0	21.90	21.90	22.30	21.80	22.50	23,600	526,240	22.298	9.262	9.262	9.431	9.220	9.516	55,802	9.4305	-0.45%
2009-10-02	0	22.00	22.00	22.30	22.00	22.35	57,400	1,270,000	22.125	9.304	9.304	9.431	9.304	9.452	135,722	9.3574	-1.35%
2009-09-30	0	22.30	22.20	22.40	22.00	22.50	45,200	1,006,040	22.258	9.431	9.389	9.473	9.304	9.516	106,875	9.4132	0.22%
2009-09-29	0	22.55	22.30	22.55	22.30	22.70	314,400	7,079,100	22.516	9.410	9.306	9.410	9.306	9.473	753,421	9.3959	-0.22%
2009-09-28	0	22.60	22.60	22.70	22.55	22.75	38,206	867,115	22.696	9.431	9.431	9.473	9.410	9.494	91,556	9.4709	-0.44%
2009-09-25	0	22.70	22.70	22.95	22.50	22.75	87,200	1,976,720	22.669	9.473	9.473	9.577	9.389	9.494	208,964	9.4596	-0.22%
2009-09-24	0	22.75	22.75	22.85	22.70	23.05	60,800	1,387,500	22.821	9.494	9.494	9.535	9.473	9.619	145,700	9.5230	-0.66%
2009-09-23	0	22.90	22.85	23.00	22.85	23.00	30,400	696,320	22.905	9.556	9.535	9.598	9.535	9.598	72,850	9.5583	-0.65%
2009-09-22	0	23.05	23.05	23.20	22.80	23.20	6,800	156,660	23.038	9.619	9.619	9.681	9.514	9.681	16,295	9.6138	0.88%
2009-09-21	0	22.85	22.85	23.25	22.85	23.30	86,800	1,995,960	22.995	9.535	9.535	9.702	9.535	9.723	208,005	9.5957	-0.22%
2009-09-18	0	22.90	22.90	23.00	22.70	23.35	333,200	7,747,084	23.251	9.556	9.556	9.598	9.473	9.744	798,473	9.7024	-2.35%
2009-09-17	0	23.45	23.40	23.45	23.15	23.65	89,600	2,095,480	23.387	9.786	9.765	9.786	9.660	9.869	214,715	9.7593	0.86%
2009-09-16	0	23.25	23.25	23.40	22.85	23.40	88,880	2,062,000	23.200	9.702	9.702	9.765	9.535	9.765	212,990	9.6812	2.65%
2009-09-15	0	22.65	22.60	22.95	22.60	23.60	280,000	6,364,040	22.729	9.452	9.431	9.577	9.431	9.848	670,985	9.4846	-3.21%
2009-09-14	0	23.40	23.10	23.90	23.05	23.90	286,400	6,713,220	23.440	9.765	9.640	9.973	9.619	9.973	686,322	9.7814	-3.70%
2009-09-11	0	24.30	24.20	24.30	24.10	24.35	23,600	573,820	24.314	10.14	10.10	10.14	10.06	10.16	56,554	10.146	-0.21%
2009-09-10	0	24.35	24.25	24.40	24.20	24.40	40,400	983,420	24.342	10.16	10.12	10.18	10.10	10.18	96,814	10.158	-0.20%
2009-09-09	0	24.40	24.35	24.40	24.25	24.75	50,800	1,245,300	24.514	10.18	10.16	10.18	10.12	10.33	121,736	10.230	-0.20%
2009-09-08	0	24.45	24.45	24.55	24.20	24.60	65,200	1,595,120	24.465	10.20	10.20	10.24	10.10	10.27	156,244	10.209	1.45%
2009-09-07	0	24.10	24.05	24.10	23.90	24.30	98,800	2,380,060	24.090	10.06	10.04	10.06	9.973	10.14	236,762	10.053	1.05%
2009-09-04	0	23.85	23.70	23.90	23.70	24.10	23,600	562,660	23.842	9.953	9.890	9.973	9.890	10.06	56,554	9.9490	0.63%
2009-09-03	0	23.70	23.60	23.85	23.65	24.10	31,600	753,980	23.860	9.890	9.848	9.953	9.869	10.06	75,725	9.9568	1.28%
2009-09-02	0	23.40	23.40	23.80	23.20	23.95	53,600	1,261,914	23.543	9.765	9.765	9.932	9.681	9.994	128,446	9.8245	-2.50%
2009-09-01	0	24.00	23.75	24.00	23.45	24.00	41,200	971,383	23.577	10.02	9.911	10.02	9.786	10.02	98,731	9.8387	1.91%
2009-08-31	0	23.55	23.55	23.80	23.45	24.15	49,600	1,168,229	23.553	9.827	9.827	9.932	9.786	10.08	118,860	9.8286	-1.05%
2009-08-28	0	23.80	23.80	24.00	23.75	24.00	19,600	465,509	23.750	9.932	9.932	10.02	9.911	10.02	46,969	9.9110	0.63%
2009-08-27	0	23.65	23.50	23.55	23.55	24.00	50,400	1,193,920	23.689	9.869	9.806	9.827	9.827	10.02	120,777	9.8853	-1.46%
2009-08-26	0	24.00	23.65	24.00	23.90	24.25	92,000	2,210,020	24.022	10.02	9.869	10.02	9.973	10.12	220,467	10.024	1.91%
2009-08-25	0	23.55	23.50	23.70	23.50	23.75	17,200	406,800	23.651	9.827	9.806	9.890	9.806	9.911	41,218	9.8696	-0.42%
2009-08-24	0	23.65	23.55	23.65	23.20	24.30	51,600	1,220,020	23.644	9.869	9.827	9.869	9.681	10.14	123,653	9.8665	1.50%
2009-08-21	0	23.30	23.00	23.50	22.95	23.30	6,000	138,400	23.067	9.723	9.598	9.806	9.577	9.723	14,378	9.6256	0.43%
2009-08-20	0	23.20	22.95	23.30	22.70	23.25	51,600	1,185,720	22.979	9.681	9.577	9.723	9.473	9.702	123,653	9.5891	-0.22%
2009-08-19	0	23.25	22.80	23.25	22.60	23.35	32,800	759,700	23.162	9.702	9.514	9.702	9.431	9.744	78,601	9.6653	0.43%
2009-08-18	0	23.15	22.90	23.15	22.65	23.30	22,000	502,520	22.842	9.660	9.556	9.660	9.452	9.723	52,720	9.5318	0.65%
2009-08-17	0	23.00	23.00	23.30	22.50	23.80	52,800	1,223,940	23.181	9.598	9.598	9.723	9.389	9.932	126,529	9.6732	-3.56%
2009-08-14	0	23.85	23.80	23.85	23.80	24.30	30,800	737,560	23.947	9.953	9.932	9.953	9.932	10.14	73,808	9.9929	-1.04%
2009-08-13	0	24.10	23.90	24.20	23.85	24.10	28,767	688,780	23.943	10.06	9.973	10.10	9.953	10.06	68,937	9.9915	1.05%
2009-08-12	0	23.85	23.85	24.00	23.80	24.40	65,313	1,570,402	24.044	9.953	9.953	10.02	9.932	10.18	156,515	10.034	-1.24%
2009-08-11	0	24.15	24.10	24.35	24.15	24.40	6,400	155,520	24.300	10.08	10.06	10.16	10.08	10.18	15,337	10.140	0.00%
2009-08-10	0	24.15	24.10	24.40	24.00	24.20	22,800	548,418	24.053	10.08	10.06	10.18	10.02	10.10	54,637	10.037	1.26%
2009-08-07	0	23.85	23.80	23.85	23.85	24.00	14,400	344,060	23.893	9.953	9.932	9.953	9.953	10.02	34,508	9.9705	-2.25%
2009-08-06	0	24.40	24.05	24.40	24.00	24.40	30,000	724,700	24.157	10.18	10.04	10.18	10.02	10.18	71,891	10.080	-0.61%
2009-08-05	0	24.55	24.20	24.55	24.20	24.90	33,828	826,932	24.445	10.24	10.10	10.24	10.10	10.39	81,065	10.201	-1.41%
2009-08-04	0	24.90	24.80	24.90	24.50	24.95	126,400	3,134,500	24.798	10.39	10.35	10.39	10.22	10.41	302,902	10.348	0.81%
2009-08-03	0	24.70	24.65	24.70	24.60	24.75	90,400	2,231,720	24.687	10.31	10.29	10.31	10.27	10.33	216,632	10.302	1.02%
2009-07-31	0	24.45	24.40	24.70	24.20	24.90	118,000	2,902,340	24.596	10.20	10.18	10.31	10.10	10.39	282,772	10.264	1.03%
2009-07-30	0	24.20	24.00	24.25	23.25	24.45	189,396	4,536,825	23.954	10.10	10.02	10.12	9.702	10.20	453,864	9.9960	2.54%
2009-07-29	0	23.60	23.50	23.60	22.90	23.75	261,600	6,139,040	23.467	9.848	9.806	9.848	9.556	9.911	626,892	9.7928	1.72%
2009-07-28	0	23.20	23.00	23.20	22.55	23.60	315,525	7,296,654	23.125	9.681	9.598	9.681	9.410	9.848	756,117	9.6502	2.88%
2009-07-27	0	22.55	22.30	22.55	22.30	22.80	80,800	1,826,600	22.606	9.410	9.306	9.410	9.306	9.514	193,627	9.4336	0.67%
2009-07-24	0	22.40	22.20	22.50	22.00	22.60	22,000	492,920	22.405	9.347	9.264	9.389	9.181	9.431	52,720	9.3497	0.45%
2009-07-23	0	22.30	22.25	22.45	22.30	22.60	44,600	1,001,480	22.455	9.306	9.285	9.368	9.306	9.431	106,878	9.3703	0.68%
2009-07-22	0	22.15	22.15	22.40	22.10	22.60	46,032	1,028,910	22.352	9.243	9.243	9.347	9.222	9.431	110,310	9.3274	-0.45%
2009-07-21	0	22.25	22.25	22.30	22.05	22.70	102,566	2,303,295	22.457	9.285	9.285	9.306	9.201	9.473	245,787	9.3711	0.91%
2009-07-20	0	22.05	22.00	22.05	22.00	22.10	82,400	1,817,900	22.062	9.201	9.181	9.201	9.181	9.222	197,461	9.2064	1.61%
2009-07-17	0	21.70	21.70	21.90	21.50	22.00	140,400	3,056,120	21.767	9.055	9.055	9.139	8.972	9.181	336,451	9.0834	2.36%
2009-07-16	0	21.20	21.20	21.55	21.05	21.60	82,400	1,751,340	21.254	8.847	8.847	8.993	8.784	9.014	197,461	8.8693	0.47%
2009-07-15	0	21.10	21.00	21.20	20.75	21.25	60,800	1,284,420	21.125	8.805	8.763	8.847	8.659	8.868	145,700	8.8155	1.93%
2009-07-14	0	20.70	20.70	21.05	20.70	21.05	129,600	2,695,220	20.796	8.638	8.638	8.784	8.638	8.784	310,570	8.6783	-0.72%
2009-07-13	0	20.85	20.80	20.85	20.70	21.05	23,200	482,960	20.817	8.701	8.680	8.701	8.638	8.784	55,596	8.6870	-1.65%
2009-07-10	0	21.20	21.00	21.30	20.60	21.20	139,200	2,902,860	20.854	8.847	8.763	8.888	8.596	8.847	333,576	8.7023	1.92%
2009-07-09	0	20.80	20.80	20.90	20.65	20.85	30,800	640,780	20.805	8.680	8.680	8.722	8.617	8.701	73,808	8.6817	0.73%
2009-07-08	0	20.65	20.65	20.90	20.20	21.20	165,600	3,429,820	20.711	8.617	8.617	8.722	8.429	8.847	396,840	8.6428	-1.90%
2009-07-07	0	21.05	21.05	21.20	21.05	21.40	81,400	1,731,680	21.274	8.784	8.784	8.847	8.784	8.930	195,065	8.8774	-0.71%
2009-07-06	0	21.20	21.20	21.30	21.00	21.40	85,925	1,823,125	21.218	8.847	8.847	8.888	8.763	8.930	205,909	8.8540	-0.47%
2009-07-03	0	21.30	21.25	21.30	21.30	22.00	76,822	1,659,949	21.608	8.888	8.868	8.888	8.888	9.181	184,094	9.0168	2.16%
2009-07-02	0	20.85	20.85	21.10	20.70	21.15	57,004	1,189,020	20.859	8.701	8.701	8.805	8.638	8.826	136,603	8.7042	0.72%
2009-06-30	0	20.70	20.70	20.75	20.70	21.40	238,647	4,998,149	20.944	8.638	8.638	8.659	8.638	8.930	571,888	8.7397	-1.90%
2009-06-29	0	21.10	21.10	21.60	21.10	21.55	117,600	2,508,860	21.334	8.805	8.805	9.014	8.805	8.993	281,814	8.9025	-2.31%
2009-06-26	0	21.60	21.60	21.70	21.40	21.65	114,800	2,474,680	21.556	9.014	9.014	9.055	8.930	9.034	275,104	8.9954	0.00%
2009-06-25	0	21.60	21.55	21.60	21.55	21.95	55,600	1,205,160	21.676	9.014	8.993	9.014	8.993	9.160	133,239	9.0451	-0.23%
2009-06-24	0	21.65	21.60	21.65	21.50	21.95	118,400	2,565,800	21.671	9.034	9.014	9.034	8.972	9.160	283,731	9.0431	0.00%
2009-06-23	0	21.65	21.65	21.75	21.65	22.40	139,800	3,053,660	21.843	9.034	9.034	9.076	9.034	9.347	335,013	9.1150	-3.56%
2009-06-22	0	22.45	22.45	22.50	22.40	22.60	22,400	503,740	22.488	9.368	9.368	9.389	9.347	9.431	53,679	9.3843	-0.88%
2009-06-19	0	22.65	22.55	22.80	22.45	22.65	12,000	270,320	22.527	9.452	9.410	9.514	9.368	9.452	28,757	9.4003	1.12%
2009-06-18	0	22.40	22.35	22.40	22.30	24.05	96,800	2,203,400	22.762	9.347	9.327	9.347	9.306	10.04	231,969	9.4987	0.00%
2009-06-17	0	22.40	22.40	22.65	22.15	22.65	50,115	1,125,307	22.454	9.347	9.347	9.452	9.243	9.452	120,094	9.3702	0.67%
2009-06-16	0	22.25	22.25	22.50	22.05	22.55	103,238	2,301,842	22.296	9.285	9.285	9.389	9.201	9.410	247,397	9.3042	-2.63%
2009-06-15	0	22.85	22.65	22.85	22.55	22.85	26,406	598,694	22.673	9.535	9.452	9.535	9.410	9.535	63,279	9.4612	-0.22%
2009-06-12	0	22.90	22.60	22.90	22.60	23.00	24,000	546,640	22.777	9.556	9.431	9.556	9.431	9.598	57,513	9.5046	-0.22%
2009-06-11	0	22.95	22.65	23.15	22.60	23.20	46,000	1,048,760	22.799	9.577	9.452	9.660	9.431	9.681	110,233	9.5140	0.44%
2009-06-10	0	22.85	22.85	22.90	22.30	22.95	39,231	891,664	22.729	9.535	9.535	9.556	9.306	9.577	94,012	9.4846	0.44%
2009-06-09	0	22.75	22.70	22.80	22.50	23.00	37,600	851,560	22.648	9.494	9.473	9.514	9.389	9.598	90,104	9.4509	0.22%
2009-06-08	0	22.70	22.70	22.80	22.70	23.30	321,700	7,395,460	22.989	9.473	9.473	9.514	9.473	9.723	770,914	9.5931	0.44%
2009-06-05	0	22.60	22.60	22.85	22.60	23.20	56,000	1,276,940	22.803	9.431	9.431	9.535	9.431	9.681	134,197	9.5154	0.00%
2009-06-04	0	22.60	22.35	22.60	22.00	22.60	24,400	548,660	22.486	9.431	9.327	9.431	9.181	9.431	58,472	9.3834	0.67%
2009-06-03	0	22.45	22.30	22.50	22.30	23.25	96,800	2,193,180	22.657	9.368	9.306	9.389	9.306	9.702	231,969	9.4546	-0.22%
2009-06-02	0	22.50	22.50	22.60	22.50	23.15	91,600	2,090,000	22.817	9.389	9.389	9.431	9.389	9.660	219,508	9.5213	-2.81%
2009-06-01	0	23.15	22.90	23.15	22.30	23.40	136,400	3,118,180	22.861	9.660	9.556	9.660	9.306	9.765	326,866	9.5396	2.89%
2009-05-29	0	22.50	22.30	22.55	21.85	22.55	125,600	2,792,720	22.235	9.389	9.306	9.410	9.118	9.410	300,985	9.2786	2.27%
2009-05-27	0	22.00	21.90	22.00	21.50	22.10	208,937	4,579,813	21.920	9.181	9.139	9.181	8.972	9.222	500,692	9.1470	2.09%
2009-05-26	0	21.55	21.50	21.60	21.50	21.80	34,800	749,680	21.543	8.993	8.972	9.014	8.972	9.097	83,394	8.9896	0.47%
2009-05-25	0	21.45	21.45	21.60	21.45	21.75	204,800	4,365,768	21.317	8.951	8.951	9.014	8.951	9.076	490,778	8.8956	1.18%
2009-05-22	0	21.20	21.00	21.35	21.00	21.40	21,600	456,860	21.151	8.847	8.763	8.909	8.763	8.930	51,762	8.8262	-1.40%
2009-05-21	0	21.50	21.40	21.50	21.20	21.70	63,200	1,356,260	21.460	8.972	8.930	8.972	8.847	9.055	151,451	8.9551	0.47%
2009-05-20	0	21.40	21.35	21.40	21.20	21.40	12,400	264,980	21.369	8.930	8.909	8.930	8.847	8.930	29,715	8.9174	0.00%
2009-05-19	0	21.40	21.00	21.40	21.00	21.50	76,800	1,639,680	21.350	8.930	8.763	8.930	8.763	8.972	184,042	8.9093	0.94%
2009-05-18	0	21.20	21.05	21.20	20.80	21.30	127,200	2,683,140	21.094	8.847	8.784	8.847	8.680	8.888	304,819	8.8024	0.95%
2009-05-15	0	21.00	20.90	21.00	20.70	21.20	40,600	853,520	21.023	8.763	8.722	8.763	8.638	8.847	97,293	8.7727	1.69%
2009-05-14	0	20.65	20.60	20.90	20.50	20.90	26,000	538,300	20.704	8.617	8.596	8.722	8.555	8.722	62,306	8.6396	-2.59%
2009-05-13	0	21.20	21.15	21.25	21.15	21.50	90,400	1,922,960	21.272	8.847	8.826	8.868	8.826	8.972	216,632	8.8766	-1.40%
2009-05-12	0	21.50	21.50	21.60	21.30	21.90	84,000	1,820,880	21.677	8.972	8.972	9.014	8.888	9.139	201,296	9.0458	0.00%
2009-05-11	0	21.50	21.35	21.50	21.20	21.65	174,987	3,748,266	21.420	8.972	8.909	8.972	8.847	9.034	419,335	8.9386	0.00%
2009-05-08	0	22.55	22.55	22.60	22.00	22.70	352,000	7,894,260	22.427	8.972	8.972	8.992	8.753	9.032	884,720	8.9229	1.58%
2009-05-07	0	22.20	22.20	22.30	21.80	22.35	188,600	4,172,480	22.123	8.833	8.833	8.872	8.673	8.892	474,029	8.8022	2.78%
2009-05-06	0	21.60	21.60	21.65	21.30	21.65	68,400	1,471,340	21.511	8.594	8.594	8.614	8.475	8.614	171,917	8.5584	1.41%
2009-05-05	0	21.30	21.30	21.40	21.20	21.70	202,400	4,335,660	21.421	8.475	8.475	8.514	8.435	8.634	508,714	8.5228	0.00%
2009-05-04	0	21.30	21.20	21.30	20.80	21.40	77,800	1,651,500	21.228	8.475	8.435	8.475	8.276	8.514	195,543	8.4457	1.43%
2009-04-30	0	21.00	20.90	21.20	20.65	21.20	61,500	1,289,150	20.962	8.355	8.315	8.435	8.216	8.435	154,575	8.3400	0.96%
2009-04-29	0	20.80	20.80	21.00	20.50	21.00	29,600	616,980	20.844	8.276	8.276	8.355	8.156	8.355	74,397	8.2931	-0.95%
2009-04-28	0	21.00	20.90	21.00	20.60	21.00	97,600	2,018,860	20.685	8.355	8.315	8.355	8.196	8.355	245,309	8.2299	0.00%
2009-04-27	0	21.00	20.80	21.00	20.80	21.30	90,680	1,895,364	20.902	8.355	8.276	8.355	8.276	8.475	227,916	8.3161	0.00%
2009-04-24	0	21.00	21.00	21.20	20.90	21.20	111,600	2,346,840	21.029	8.355	8.355	8.435	8.315	8.435	280,496	8.3667	0.00%
2009-04-23	0	21.00	21.00	21.05	21.00	21.20	97,600	2,054,720	21.052	8.355	8.355	8.375	8.355	8.435	245,309	8.3761	-0.24%
2009-04-22	0	21.05	21.05	21.20	21.00	21.40	109,200	2,307,960	21.135	8.375	8.375	8.435	8.355	8.514	274,464	8.4090	0.00%
2009-04-21	0	21.05	21.05	21.15	20.85	21.25	62,000	1,307,140	21.083	8.375	8.375	8.415	8.296	8.455	155,831	8.3882	-0.94%
2009-04-20	0	21.25	21.25	21.35	21.15	21.50	107,600	2,295,400	21.333	8.455	8.455	8.494	8.415	8.554	270,443	8.4876	-0.70%
2009-04-17	0	21.40	21.40	21.45	21.30	21.60	166,800	3,575,480	21.436	8.514	8.514	8.534	8.475	8.594	419,237	8.5286	0.47%
2009-04-16	0	21.30	21.00	21.30	21.00	21.60	196,000	4,169,000	21.270	8.475	8.355	8.475	8.355	8.594	492,628	8.4628	1.43%
2009-04-15	0	21.00	20.95	21.00	20.50	21.10	120,400	2,501,440	20.776	8.355	8.335	8.355	8.156	8.395	302,614	8.2661	1.45%
2009-04-14	0	20.70	20.70	20.90	20.45	21.00	102,000	2,129,640	20.879	8.236	8.236	8.315	8.136	8.355	256,368	8.3070	1.22%
2009-04-09	0	20.45	20.45	20.50	20.10	20.45	73,600	1,498,140	20.355	8.136	8.136	8.156	7.997	8.136	184,987	8.0986	1.74%
2009-04-08	0	20.10	20.10	20.40	20.10	20.50	104,382	2,103,442	20.151	7.997	7.997	8.116	7.997	8.156	262,355	8.0176	-1.95%
2009-04-07	0	20.50	20.45	20.60	20.15	20.65	76,800	1,566,060	20.391	8.156	8.136	8.196	8.017	8.216	193,030	8.1130	1.74%
2009-04-06	0	20.15	20.15	20.25	20.00	20.35	124,898	2,511,722	20.110	8.017	8.017	8.057	7.957	8.097	313,920	8.0012	0.75%
2009-04-03	0	20.00	19.92	20.00	19.90	20.00	75,000	1,494,500	19.927	7.957	7.925	7.957	7.918	7.957	188,506	7.9281	0.50%
2009-04-02	0	19.90	19.90	19.96	19.64	19.96	52,800	1,049,872	19.884	7.918	7.918	7.941	7.814	7.941	132,708	7.9111	0.00%
2009-04-01	0	19.90	19.76	19.90	19.76	20.10	86,800	1,727,692	19.904	7.918	7.862	7.918	7.862	7.997	218,164	7.9192	0.51%
2009-03-31	0	19.80	19.74	19.80	19.72	19.82	31,200	617,392	19.788	7.878	7.854	7.878	7.846	7.886	78,418	7.8731	1.12%
2009-03-30	0	19.58	19.54	19.58	19.58	19.82	40,683	801,728	19.707	7.790	7.774	7.790	7.790	7.886	102,253	7.8406	-0.51%
2009-03-27	0	19.68	19.60	19.70	19.60	19.92	98,887	1,953,269	19.753	7.830	7.798	7.838	7.798	7.925	248,543	7.8589	-1.11%
2009-03-26	0	19.90	19.90	19.92	19.80	19.92	112,000	2,225,928	19.874	7.918	7.918	7.925	7.878	7.925	281,502	7.9073	0.51%
2009-03-25	0	19.80	19.80	19.88	19.50	19.80	100,162	1,970,359	19.672	7.878	7.878	7.910	7.758	7.878	251,748	7.8267	0.51%
2009-03-24	0	19.70	19.70	19.74	19.56	19.98	113,200	2,235,036	19.744	7.838	7.838	7.854	7.782	7.949	284,518	7.8555	-0.71%
2009-03-23	0	19.84	19.86	19.90	19.80	20.00	97,600	1,939,312	19.870	7.894	7.902	7.918	7.878	7.957	245,309	7.9056	-0.70%
2009-03-20	0	19.98	19.94	19.98	19.70	20.10	164,800	3,286,860	19.945	7.949	7.933	7.949	7.838	7.997	414,210	7.9353	-3.24%
2009-03-19	0	20.65	20.65	21.05	20.20	21.10	60,400	1,255,980	20.794	8.216	8.216	8.375	8.037	8.395	151,810	8.2734	-1.67%
2009-03-18	0	21.00	21.00	21.05	19.72	21.15	184,400	3,834,768	20.796	8.355	8.355	8.375	7.846	8.415	463,473	8.2740	6.49%
2009-03-17	0	19.72	19.72	19.88	19.30	19.88	73,600	1,452,584	19.736	7.846	7.846	7.910	7.679	7.910	184,987	7.8524	0.61%
2009-03-16	0	19.60	19.56	19.66	19.40	19.66	65,200	1,272,232	19.513	7.798	7.782	7.822	7.719	7.822	163,874	7.7635	0.41%
2009-03-13	0	19.52	19.52	19.60	19.38	19.70	31,150	609,246	19.558	7.766	7.766	7.798	7.711	7.838	78,293	7.7816	0.62%
2009-03-12	0	19.40	19.30	19.48	19.22	19.52	34,000	658,936	19.380	7.719	7.679	7.750	7.647	7.766	85,456	7.7108	0.31%
2009-03-11	0	19.34	19.34	19.40	19.30	19.68	52,400	1,018,776	19.442	7.695	7.695	7.719	7.679	7.830	131,703	7.7354	-0.21%
2009-03-10	0	19.38	19.38	19.50	19.24	19.68	57,000	1,112,276	19.514	7.711	7.711	7.758	7.655	7.830	143,264	7.7638	0.41%
2009-03-09	0	19.30	19.24	19.30	19.30	19.48	40,000	774,280	19.357	7.679	7.655	7.679	7.679	7.750	100,536	7.7015	0.00%
2009-03-06	0	19.30	19.20	19.30	19.28	19.38	66,400	1,283,816	19.335	7.679	7.639	7.679	7.671	7.711	166,890	7.6926	-0.21%
2009-03-05	0	19.34	19.32	19.34	19.34	19.48	17,200	333,264	19.376	7.695	7.687	7.695	7.695	7.750	43,231	7.7090	-0.72%
2009-03-04	0	19.48	19.30	19.48	19.00	19.64	111,600	2,157,112	19.329	7.750	7.679	7.750	7.559	7.814	280,496	7.6903	0.21%
2009-03-03	0	19.44	19.42	19.44	19.20	19.46	54,000	1,047,888	19.405	7.735	7.727	7.735	7.639	7.742	135,724	7.7207	-0.61%
2009-03-02	0	19.56	19.56	19.70	19.46	19.56	29,600	578,000	19.527	7.782	7.782	7.838	7.742	7.782	74,397	7.7691	-0.81%
2009-02-27	0	19.72	19.72	19.88	19.62	19.86	48,000	946,888	19.727	7.846	7.846	7.910	7.806	7.902	120,644	7.8486	0.20%
2009-02-26	0	19.68	19.54	19.68	19.56	19.78	30,600	602,024	19.674	7.830	7.774	7.830	7.782	7.870	76,910	7.8276	-0.51%
2009-02-25	0	19.78	19.76	19.92	19.76	20.00	34,647	687,533	19.844	7.870	7.862	7.925	7.862	7.957	87,082	7.8952	0.30%
2009-02-24	0	19.72	19.72	19.82	19.70	19.96	58,600	1,161,744	19.825	7.846	7.846	7.886	7.838	7.941	147,286	7.8877	-1.40%
2009-02-23	0	20.00	20.00	20.05	19.88	20.60	244,800	4,925,460	20.120	7.957	7.957	7.977	7.910	8.196	615,282	8.0052	0.50%
2009-02-20	0	19.90	19.88	19.90	19.26	19.98	151,600	2,989,040	19.717	7.918	7.910	7.918	7.663	7.949	381,033	7.8446	3.00%
2009-02-19	0	19.32	19.30	19.32	19.00	19.48	120,400	2,319,304	19.263	7.687	7.679	7.687	7.559	7.750	302,614	7.6642	1.68%
2009-02-18	0	19.00	18.86	19.00	18.84	19.08	101,200	1,918,904	18.962	7.559	7.504	7.559	7.496	7.591	254,357	7.5441	2.48%
2009-02-17	0	18.54	18.50	18.58	18.50	18.54	79,200	1,466,208	18.513	7.376	7.361	7.392	7.361	7.376	199,062	7.3656	0.22%
2009-02-16	0	18.50	18.50	18.52	18.40	18.56	46,800	862,424	18.428	7.361	7.361	7.368	7.321	7.384	117,628	7.3318	0.43%
2009-02-13	0	18.42	18.40	18.58	18.26	18.60	82,800	1,521,968	18.381	7.329	7.321	7.392	7.265	7.400	208,110	7.3133	-0.43%
2009-02-12	0	18.50	18.36	18.50	18.20	18.50	52,000	952,592	18.319	7.361	7.305	7.361	7.241	7.361	130,697	7.2885	1.43%
2009-02-11	0	18.24	18.24	18.52	18.20	18.38	40,010	729,534	18.234	7.257	7.257	7.368	7.241	7.313	100,561	7.2546	-1.41%
2009-02-10	0	18.50	18.38	18.54	18.30	18.50	62,800	1,154,792	18.388	7.361	7.313	7.376	7.281	7.361	157,842	7.3161	0.87%
2009-02-09	0	18.34	18.30	18.34	18.04	18.34	30,400	552,624	18.178	7.297	7.281	7.297	7.178	7.297	76,408	7.2326	0.22%
2009-02-06	0	18.30	18.28	18.30	18.24	18.32	30,450	557,313	18.303	7.281	7.273	7.281	7.257	7.289	76,533	7.2820	0.55%
2009-02-05	0	18.20	18.10	18.20	17.86	18.20	15,200	274,472	18.057	7.241	7.201	7.241	7.106	7.241	38,204	7.1844	1.11%
2009-02-04	0	18.00	18.00	18.34	17.80	18.40	10,000	181,312	18.131	7.162	7.162	7.297	7.082	7.321	25,134	7.2138	0.67%
2009-02-03	0	17.88	17.88	18.28	17.84	18.10	91,899	1,647,936	17.932	7.114	7.114	7.273	7.098	7.201	230,980	7.1345	0.34%
2009-02-02	0	17.82	17.82	18.42	17.80	18.50	76,400	1,380,088	18.064	7.090	7.090	7.329	7.082	7.361	192,024	7.1870	-1.66%
2009-01-30	0	18.12	18.12	18.30	18.10	18.40	23,200	421,448	18.166	7.209	7.209	7.281	7.201	7.321	58,311	7.2276	-1.41%
2009-01-29	0	18.38	18.38	18.50	18.30	18.58	18,400	339,768	18.466	7.313	7.313	7.361	7.281	7.392	46,247	7.3469	2.11%
2009-01-23	0	18.00	18.00	18.28	18.00	18.28	27,600	502,552	18.208	7.162	7.162	7.273	7.162	7.273	69,370	7.2445	-1.64%
2009-01-22	0	18.30	18.30	18.40	18.18	18.42	70,000	1,280,880	18.298	7.281	7.281	7.321	7.233	7.329	175,939	7.2803	-1.08%
2009-01-21	0	18.50	18.50	18.60	18.14	18.78	124,400	2,297,232	18.466	7.361	7.361	7.400	7.217	7.472	312,668	7.3472	1.87%
2009-01-20	0	18.16	18.16	18.36	18.10	18.78	38,576	702,573	18.213	7.225	7.225	7.305	7.201	7.472	96,957	7.2462	-3.30%
2009-01-19	0	18.78	18.40	18.78	17.94	18.78	20,995	385,427	18.358	7.472	7.321	7.472	7.138	7.472	52,769	7.3040	2.62%
2009-01-16	0	18.30	18.20	18.40	18.00	18.30	28,000	510,120	18.219	7.281	7.241	7.321	7.162	7.281	70,375	7.2486	0.55%
2009-01-15	0	18.20	18.20	18.38	17.82	18.30	99,800	1,804,220	18.078	7.241	7.241	7.313	7.090	7.281	250,838	7.1928	-1.09%
2009-01-14	0	18.40	18.32	18.40	18.04	18.60	46,000	854,216	18.570	7.321	7.289	7.321	7.178	7.400	115,617	7.3883	0.88%
2009-01-13	0	18.24	18.20	18.24	18.24	19.10	29,600	547,064	18.482	7.257	7.241	7.257	7.257	7.599	74,397	7.3533	-1.94%
2009-01-12	0	18.60	18.58	18.68	18.42	18.80	62,768	1,173,040	18.689	7.400	7.392	7.432	7.329	7.480	157,762	7.4355	-1.06%
2009-01-09	0	18.80	19.20	-	18.52	18.70	2,800	52,000	18.571	7.480	7.639	-	7.368	7.440	7,038	7.3889	-0.11%
2009-01-08	0	18.82	18.82	19.10	18.82	19.40	67,200	1,283,016	19.093	7.488	7.488	7.599	7.488	7.719	168,901	7.5963	-3.39%
2009-01-07	0	19.48	19.40	19.48	19.30	19.60	30,800	599,712	19.471	7.750	7.719	7.750	7.679	7.798	77,413	7.7469	0.93%
2009-01-06	0	19.30	19.76	19.78	19.28	19.50	65,200	1,265,064	19.403	7.679	7.862	7.870	7.671	7.758	163,874	7.7197	-0.10%
2009-01-05	0	19.32	19.32	19.50	19.32	19.80	24,400	475,688	19.495	7.687	7.687	7.758	7.687	7.878	61,327	7.7566	-0.82%
2009-01-02	0	19.48	19.32	19.48	19.30	19.50	22,800	441,984	19.385	7.750	7.687	7.750	7.679	7.758	57,306	7.7127	0.93%
2008-12-31	0	19.30	19.30	19.36	19.20	19.40	8,400	161,960	19.281	7.679	7.679	7.703	7.639	7.719	21,113	7.6712	0.94%
2008-12-30	0	19.12	19.02	19.12	18.90	19.12	22,000	419,736	19.079	7.607	7.567	7.607	7.520	7.607	55,295	7.5909	0.31%
2008-12-29	0	19.06	19.00	19.10	18.78	19.12	37,400	711,108	19.014	7.583	7.559	7.599	7.472	7.607	94,001	7.5649	0.32%
2008-12-24	0	19.00	18.76	19.18	18.40	19.00	33,200	619,704	18.666	7.559	7.464	7.631	7.321	7.559	83,445	7.4265	0.74%
2008-12-23	0	18.86	18.82	19.22	18.80	19.30	53,600	1,017,704	18.987	7.504	7.488	7.647	7.480	7.679	134,719	7.5543	-3.18%
2008-12-22	0	19.48	19.34	19.50	19.24	19.76	24,664	481,442	19.520	7.750	7.695	7.758	7.655	7.862	61,991	7.7664	0.62%
2008-12-19	0	19.36	19.30	19.36	19.20	19.62	49,200	958,640	19.485	7.703	7.679	7.703	7.639	7.806	123,660	7.7522	-1.22%
2008-12-18	0	19.60	19.38	19.60	19.20	19.64	96,400	1,886,352	19.568	7.798	7.711	7.798	7.639	7.814	242,293	7.7854	1.66%
2008-12-17	0	19.28	19.20	19.40	19.28	19.48	59,200	1,150,392	19.432	7.671	7.639	7.719	7.671	7.750	148,794	7.7315	-0.62%
2008-12-16	0	19.40	19.20	19.42	19.36	19.68	19,200	372,456	19.399	7.719	7.639	7.727	7.703	7.830	48,257	7.7181	0.62%
2008-12-15	0	19.28	19.26	19.40	19.26	19.52	64,800	1,255,096	19.369	7.671	7.663	7.719	7.663	7.766	162,869	7.7062	1.26%
2008-12-12	0	19.04	19.04	19.10	19.04	19.08	46,000	876,736	19.059	7.575	7.575	7.599	7.575	7.591	115,617	7.5831	-2.06%
2008-12-11	0	19.44	19.42	19.50	19.26	19.64	69,878	1,364,937	19.533	7.735	7.727	7.758	7.663	7.814	175,632	7.7716	-1.72%
2008-12-10	0	19.78	19.74	19.78	19.64	19.78	37,200	732,704	19.696	7.870	7.854	7.870	7.814	7.870	93,499	7.8365	2.38%
2008-12-09	0	19.32	19.28	19.32	19.24	19.50	68,000	1,316,576	19.361	7.687	7.671	7.687	7.655	7.758	170,912	7.7032	0.00%
2008-12-08	0	19.32	19.32	19.44	19.30	19.44	65,465	1,269,588	19.393	7.687	7.687	7.735	7.679	7.735	164,540	7.7160	2.44%
2008-12-05	0	18.86	18.68	18.86	18.70	18.86	10,800	202,464	18.747	7.504	7.432	7.504	7.440	7.504	27,145	7.4587	1.73%
2008-12-04	0	18.54	18.20	18.54	18.50	19.00	8,800	165,328	18.787	7.376	7.241	7.376	7.361	7.559	22,118	7.4748	1.20%
2008-12-03	0	18.32	18.02	18.32	18.02	18.42	51,600	937,224	18.163	7.289	7.170	7.289	7.170	7.329	129,692	7.2265	2.35%
2008-12-02	0	17.90	17.84	17.90	17.80	18.10	77,600	1,392,240	17.941	7.122	7.098	7.122	7.082	7.201	195,041	7.1382	-1.86%
2008-12-01	0	18.24	18.24	18.58	18.16	18.58	63,600	1,169,896	18.395	7.257	7.257	7.392	7.225	7.392	159,853	7.3186	0.88%
2008-11-28	0	18.08	18.08	18.30	18.08	18.32	18,000	326,088	18.116	7.193	7.193	7.281	7.193	7.289	45,241	7.2077	-1.31%
2008-11-27	0	18.32	18.02	18.32	18.16	18.50	76,351	1,403,063	18.376	7.289	7.170	7.289	7.225	7.361	191,901	7.3114	1.78%
2008-11-26	0	18.00	17.60	18.00	17.60	18.38	76,000	1,357,552	17.863	7.162	7.002	7.162	7.002	7.313	191,019	7.1069	1.12%
2008-11-25	0	17.80	17.80	18.18	17.80	18.48	152,000	2,736,192	18.001	7.082	7.082	7.233	7.082	7.353	382,038	7.1621	1.14%
2008-11-24	0	17.60	17.52	17.80	17.48	18.00	29,200	516,224	17.679	7.002	6.971	7.082	6.955	7.162	73,392	7.0338	0.57%
2008-11-21	0	17.50	17.50	18.12	17.12	18.12	115,200	2,039,416	17.703	6.963	6.963	7.209	6.811	7.209	289,545	7.0435	2.22%
2008-11-20	0	17.12	17.14	17.50	17.04	18.00	146,400	2,567,272	17.536	6.811	6.819	6.963	6.780	7.162	367,963	6.9770	-5.41%
2008-11-19	0	18.10	18.08	18.10	18.10	19.10	125,132	2,289,208	18.294	7.201	7.193	7.201	7.201	7.599	314,508	7.2787	-4.74%
2008-11-18	0	19.00	18.76	19.00	19.00	19.88	44,800	869,704	19.413	7.559	7.464	7.559	7.559	7.910	112,601	7.7238	-1.66%
2008-11-17	0	19.32	19.30	19.50	19.32	20.35	58,400	1,148,972	19.674	7.687	7.679	7.758	7.687	8.097	146,783	7.8277	-1.43%
2008-11-14	0	19.60	19.00	19.60	19.00	20.50	103,880	2,088,428	20.104	7.798	7.559	7.798	7.559	8.156	261,093	7.9988	-2.00%
2008-11-13	0	20.00	19.92	20.00	19.76	21.75	102,400	2,064,944	20.165	7.957	7.925	7.957	7.862	8.654	257,373	8.0232	-4.31%
2008-11-12	0	20.90	20.90	21.25	20.25	21.25	98,400	2,058,480	20.920	8.315	8.315	8.455	8.057	8.455	247,319	8.3232	3.98%
2008-11-11	0	20.10	20.00	20.10	20.00	21.45	136,400	2,781,100	20.389	7.997	7.957	7.997	7.957	8.534	342,829	8.1122	-2.66%
2008-11-10	0	20.65	20.45	20.65	19.84	20.80	123,200	2,499,360	20.287	8.216	8.136	8.216	7.894	8.276	309,652	8.0715	5.79%
2008-11-07	0	19.52	19.20	19.52	19.20	20.15	170,000	3,307,988	19.459	7.766	7.639	7.766	7.639	8.017	427,279	7.7420	-3.37%
2008-11-06	0	20.20	20.10	20.35	20.00	21.45	116,800	2,394,180	20.498	8.037	7.997	8.097	7.957	8.534	293,566	8.1555	-6.70%
2008-11-05	0	21.65	21.55	21.65	20.85	21.80	177,200	3,795,740	21.421	8.614	8.574	8.614	8.296	8.673	445,376	8.5226	5.35%
2008-11-04	0	20.55	20.55	20.75	19.60	20.75	239,200	4,893,160	20.456	8.176	8.176	8.256	7.798	8.256	601,207	8.1389	4.85%
2008-11-03	0	19.60	19.52	19.60	19.34	19.68	215,200	4,204,520	19.538	7.798	7.766	7.798	7.695	7.830	540,886	7.7734	5.38%
2008-10-31	0	18.60	18.60	18.62	17.80	18.90	223,600	4,160,464	18.607	7.400	7.400	7.408	7.082	7.520	561,998	7.4030	4.97%
2008-10-30	0	17.72	17.72	17.90	16.30	17.72	215,200	3,670,624	17.057	7.050	7.050	7.122	6.485	7.050	540,886	6.7863	9.93%
2008-10-29	0	16.12	16.10	16.16	15.00	16.32	184,800	2,925,824	15.832	6.414	6.406	6.430	5.968	6.493	464,478	6.2992	8.19%
2008-10-28	0	14.90	14.74	14.90	14.50	15.00	293,784	4,341,921	14.779	5.928	5.865	5.928	5.769	5.968	738,399	5.8802	2.48%
2008-10-27	0	14.54	14.52	14.58	14.50	16.06	112,800	1,729,544	15.333	5.785	5.777	5.801	5.769	6.390	283,512	6.1004	-9.35%
2008-10-24	0	16.04	15.86	16.04	15.86	16.50	235,200	3,769,840	16.028	6.382	6.310	6.382	6.310	6.565	591,154	6.3771	-2.08%
2008-10-23	0	16.38	16.34	16.38	16.00	16.38	259,200	4,201,240	16.208	6.517	6.501	6.517	6.366	6.517	651,476	6.4488	-0.73%
2008-10-22	0	16.50	16.50	16.60	16.46	17.02	110,400	1,825,648	16.537	6.565	6.565	6.605	6.549	6.772	277,480	6.5794	0.73%
2008-10-21	0	16.38	16.26	16.38	16.20	17.02	118,000	1,938,248	16.426	6.517	6.469	6.517	6.445	6.772	296,582	6.5353	0.00%
2008-10-20	0	16.38	16.24	16.38	16.20	16.68	99,828	1,624,456	16.273	6.517	6.461	6.517	6.445	6.636	250,909	6.4743	0.86%
2008-10-17	0	16.24	16.24	16.40	16.04	16.82	119,200	1,949,120	16.352	6.461	6.461	6.525	6.382	6.692	299,598	6.5058	1.25%
2008-10-16	0	16.04	16.06	16.50	16.00	16.98	159,200	2,634,008	16.545	6.382	6.390	6.565	6.366	6.756	400,135	6.5828	-5.09%
2008-10-15	0	16.90	16.86	16.98	16.70	17.50	95,400	1,615,740	16.936	6.724	6.708	6.756	6.644	6.963	239,779	6.7385	-3.32%
2008-10-14	0	17.48	17.50	17.52	17.26	17.80	213,600	3,744,216	17.529	6.955	6.963	6.971	6.867	7.082	536,864	6.9742	2.10%
2008-10-13	0	17.12	17.10	17.18	16.10	17.12	148,800	2,520,192	16.937	6.811	6.804	6.835	6.406	6.811	373,995	6.7386	3.13%
2008-10-10	0	16.60	16.60	17.20	16.60	18.82	169,596	2,906,206	17.136	6.605	6.605	6.843	6.605	7.488	426,264	6.8179	-8.29%
2008-10-09	0	18.10	18.12	19.20	18.00	19.70	171,300	3,228,638	18.848	7.201	7.209	7.639	7.162	7.838	430,547	7.4989	-3.21%
2008-10-08	0	18.70	18.70	19.02	18.62	19.50	128,800	2,422,696	18.810	7.440	7.440	7.567	7.408	7.758	323,727	7.4838	-4.20%
2008-10-06	0	19.52	19.52	19.70	19.50	20.25	146,000	2,906,672	19.909	7.766	7.766	7.838	7.758	8.057	366,958	7.9210	-4.08%
2008-10-03	0	20.35	20.30	21.45	20.05	20.85	90,000	1,838,680	20.430	8.097	8.077	8.534	7.977	8.296	226,207	8.1283	-3.33%
2008-10-02	0	21.05	20.90	21.05	20.85	23.00	136,953	2,971,537	21.697	8.375	8.315	8.375	8.296	9.151	344,219	8.6327	-0.94%
2008-09-30	0	21.55	21.55	21.80	21.30	22.10	102,000	2,207,680	21.644	8.455	8.455	8.553	8.357	8.670	259,987	8.4915	-2.27%
2008-09-29	0	22.05	22.10	22.65	22.05	23.85	63,600	1,435,920	22.577	8.651	8.670	8.886	8.651	9.357	162,110	8.8577	-4.55%
2008-09-26	0	23.10	22.80	23.10	22.80	23.25	68,400	1,569,500	22.946	9.063	8.945	9.063	8.945	9.122	174,344	9.0023	0.43%
2008-09-25	0	23.00	23.00	23.90	22.95	23.30	39,600	915,620	23.122	9.024	9.024	9.377	9.004	9.141	100,936	9.0713	0.00%
2008-09-24	0	23.00	23.00	23.30	23.00	23.85	73,200	1,693,300	23.133	9.024	9.024	9.141	9.024	9.357	186,579	9.0755	-2.54%
2008-09-23	0	23.60	23.25	23.60	23.20	24.00	48,800	1,148,860	23.542	9.259	9.122	9.259	9.102	9.416	124,386	9.2363	0.85%
2008-09-22	0	23.40	23.30	23.60	23.05	24.00	57,200	1,338,680	23.403	9.180	9.141	9.259	9.043	9.416	145,797	9.1818	-3.31%
2008-09-19	0	24.20	24.20	24.50	22.80	24.50	187,600	4,449,600	23.719	9.494	9.494	9.612	8.945	9.612	478,172	9.3054	4.31%
2008-09-18	0	23.20	23.20	23.80	22.80	23.75	96,000	2,218,240	23.107	9.102	9.102	9.337	8.945	9.318	244,694	9.0654	-3.73%
2008-09-17	0	24.10	24.15	24.20	24.10	26.45	178,000	4,454,100	25.023	9.455	9.475	9.494	9.455	10.38	453,703	9.8172	-7.31%
2008-09-16	0	26.00	26.00	26.30	25.00	27.45	255,487	6,806,449	26.641	10.20	10.20	10.32	9.808	10.77	651,209	10.452	-6.47%
2008-09-12	0	27.80	27.80	27.85	27.65	28.00	58,800	1,632,060	27.756	10.91	10.91	10.93	10.85	10.99	149,875	10.889	0.36%
2008-09-11	0	27.70	27.70	27.75	27.70	28.00	88,400	2,465,680	27.892	10.87	10.87	10.89	10.87	10.99	225,322	10.943	-1.60%
2008-09-10	0	28.15	28.10	28.15	28.00	28.70	86,000	2,434,940	28.313	11.04	11.02	11.04	10.99	11.26	219,205	11.108	-0.53%
2008-09-09	0	28.30	28.30	28.55	28.15	28.50	26,137	738,236	28.245	11.10	11.10	11.20	11.04	11.18	66,620	11.081	-0.70%
2008-09-08	0	28.50	28.20	28.50	27.90	28.90	16,400	462,220	28.184	11.18	11.06	11.18	10.95	11.34	41,802	11.057	1.60%
2008-09-05	0	28.05	28.00	28.25	27.95	28.20	60,800	1,704,320	28.032	11.00	10.99	11.08	10.97	11.06	154,973	10.998	-0.71%
2008-09-04	0	28.25	28.25	28.40	28.10	28.40	20,400	576,740	28.272	11.08	11.08	11.14	11.02	11.14	51,997	11.092	-0.53%
2008-09-03	0	28.40	28.30	28.50	28.40	28.90	138,400	3,954,160	28.571	11.14	11.10	11.18	11.14	11.34	352,767	11.209	0.71%
2008-09-02	0	28.20	28.20	28.85	28.20	28.30	36,571	1,034,188	28.279	11.06	11.06	11.32	11.06	11.10	93,216	11.095	-0.35%
2008-09-01	0	28.30	28.25	28.30	28.25	28.50	48,000	1,364,960	28.437	11.10	11.08	11.10	11.08	11.18	122,347	11.156	-0.53%
2008-08-29	0	28.45	28.40	28.45	28.40	28.70	42,400	1,209,560	28.527	11.16	11.14	11.16	11.14	11.26	108,073	11.192	-0.52%
2008-08-28	0	28.60	28.60	29.00	28.60	29.00	57,200	1,649,580	28.839	11.22	11.22	11.38	11.22	11.38	145,797	11.314	-0.52%
2008-08-27	0	28.75	28.75	28.95	28.50	28.90	36,366	1,046,556	28.778	11.28	11.28	11.36	11.18	11.34	92,693	11.291	-0.86%
2008-08-26	0	29.00	28.60	29.00	28.50	29.00	31,200	896,220	28.725	11.38	11.22	11.38	11.18	11.38	79,525	11.270	0.35%
2008-08-25	0	28.90	28.90	29.00	28.20	28.95	32,800	942,840	28.745	11.34	11.34	11.38	11.06	11.36	83,604	11.277	1.05%
2008-08-21	0	28.60	28.25	28.60	28.25	28.80	25,600	729,220	28.485	11.22	11.08	11.22	11.08	11.30	65,252	11.176	0.35%
2008-08-20	0	28.50	28.30	28.50	28.20	28.80	58,400	1,663,420	28.483	11.18	11.10	11.18	11.06	11.30	148,855	11.175	0.71%
2008-08-19	0	28.30	28.05	28.30	28.05	29.30	106,849	3,041,212	28.463	11.10	11.00	11.10	11.00	11.50	272,347	11.167	-0.35%
2008-08-18	0	28.40	28.40	29.00	28.40	29.45	70,000	2,014,240	28.775	11.14	11.14	11.38	11.14	11.55	178,422	11.289	-1.39%
2008-08-15	0	28.80	28.70	28.80	28.60	29.00	28,800	827,840	28.744	11.30	11.26	11.30	11.22	11.38	73,408	11.277	-0.35%
2008-08-14	0	28.90	28.75	28.95	28.60	29.20	37,200	1,075,300	28.906	11.34	11.28	11.36	11.22	11.46	94,819	11.341	-1.03%
2008-08-13	0	29.20	28.80	29.20	28.55	29.30	72,800	2,095,800	28.788	11.46	11.30	11.46	11.20	11.50	185,559	11.295	2.28%
2008-08-12	0	28.55	28.55	28.85	28.55	29.50	94,400	2,714,260	28.753	11.20	11.20	11.32	11.20	11.57	240,615	11.280	-2.23%
2008-08-11	0	29.20	29.00	29.50	29.00	29.50	102,550	2,990,780	29.164	11.46	11.38	11.57	11.38	11.57	261,389	11.442	0.17%
2008-08-08	0	29.15	29.00	29.15	29.00	29.50	88,400	2,583,160	29.221	11.44	11.38	11.44	11.38	11.57	225,322	11.464	-0.85%
2008-08-07	0	29.40	29.40	29.45	29.40	30.00	118,200	3,494,540	29.565	11.53	11.53	11.55	11.53	11.77	301,279	11.599	-1.18%
2008-08-05	0	29.75	29.70	29.75	29.65	29.90	52,800	1,569,840	29.732	11.67	11.65	11.67	11.63	11.73	134,581	11.665	0.34%
2008-08-04	0	29.65	29.55	29.65	29.40	30.90	198,800	5,933,960	29.849	11.63	11.59	11.63	11.53	12.12	506,720	11.711	-2.79%
2008-08-01	0	30.50	30.45	30.85	30.45	31.10	122,800	3,768,980	30.692	11.97	11.95	12.10	11.95	12.20	313,004	12.041	-2.24%
2008-07-31	0	31.20	31.15	31.20	31.15	31.95	78,000	2,441,000	31.295	12.24	12.22	12.24	12.22	12.53	198,814	12.278	0.32%
2008-07-30	0	31.10	31.10	31.55	31.10	31.55	290,093	9,041,072	31.166	12.20	12.20	12.38	12.20	12.38	739,416	12.227	-1.58%
2008-07-29	0	31.60	31.60	31.70	31.10	31.90	25,731	810,801	31.511	12.40	12.40	12.44	12.20	12.52	65,586	12.362	0.96%
2008-07-28	0	31.30	31.30	31.90	31.20	32.20	91,900	2,886,520	31.409	12.28	12.28	12.52	12.24	12.63	234,243	12.323	-2.49%
2008-07-25	0	32.10	31.60	32.10	31.50	32.10	88,071	2,804,272	31.841	12.59	12.40	12.59	12.36	12.59	224,483	12.492	0.47%
2008-07-24	0	31.95	31.60	31.95	31.50	32.00	69,200	2,194,960	31.719	12.53	12.40	12.53	12.36	12.55	176,383	12.444	0.79%
2008-07-23	0	31.70	31.70	31.90	31.10	32.05	112,822	3,557,651	31.533	12.44	12.44	12.52	12.20	12.57	287,571	12.371	0.79%
2008-07-22	0	31.45	31.45	31.60	30.90	32.00	212,800	6,637,980	31.194	12.34	12.34	12.40	12.12	12.55	542,404	12.238	-3.53%
2008-07-21	0	32.60	32.50	32.60	32.35	33.00	96,215	3,145,986	32.697	12.79	12.75	12.79	12.69	12.95	245,242	12.828	1.24%
2008-07-18	0	32.20	32.20	32.25	31.50	32.20	114,000	3,644,040	31.965	12.63	12.63	12.65	12.36	12.63	290,574	12.541	2.55%
2008-07-17	0	31.40	31.40	31.80	31.15	32.50	83,661	2,649,663	31.671	12.32	12.32	12.48	12.22	12.75	213,243	12.426	1.45%
2008-07-16	0	30.95	30.95	31.05	30.95	31.70	138,800	4,322,820	31.144	12.14	12.14	12.18	12.14	12.44	353,786	12.219	-2.37%
2008-07-15	0	31.70	31.65	31.80	31.65	32.30	68,000	2,169,760	31.908	12.44	12.42	12.48	12.42	12.67	173,325	12.518	-1.86%
2008-07-14	0	32.30	32.20	32.30	32.15	32.50	43,200	1,395,860	32.312	12.67	12.63	12.67	12.61	12.75	110,112	12.677	0.00%
2008-07-11	0	32.30	32.25	32.30	31.80	32.80	145,200	4,660,380	32.096	12.67	12.65	12.67	12.48	12.87	370,099	12.592	0.62%
2008-07-10	0	32.10	32.05	32.20	31.65	32.55	134,800	4,333,560	32.148	12.59	12.57	12.63	12.42	12.77	343,591	12.613	-1.98%
2008-07-09	0	32.75	32.80	32.85	32.75	33.35	138,000	4,551,820	32.984	12.85	12.87	12.89	12.85	13.08	351,747	12.941	-1.06%
2008-07-08	0	33.10	33.10	33.55	33.10	33.70	58,000	1,940,060	33.449	12.99	12.99	13.16	12.99	13.22	147,836	13.123	-1.63%
2008-07-07	0	33.65	33.65	33.70	33.60	33.85	33,600	1,130,860	33.657	13.20	13.20	13.22	13.18	13.28	85,643	13.204	0.90%
2008-07-04	0	33.35	33.30	33.45	33.35	33.80	65,400	2,190,880	33.500	13.08	13.06	13.12	13.08	13.26	166,698	13.143	-1.19%
2008-07-03	0	33.75	33.75	33.80	33.55	33.95	50,800	1,712,040	33.702	13.24	13.24	13.26	13.16	13.32	129,484	13.222	0.00%
2008-07-02	0	33.75	33.75	33.90	33.50	33.95	103,200	3,487,720	33.796	13.24	13.24	13.30	13.14	13.32	263,046	13.259	-0.74%
2008-06-30	0	34.00	33.85	34.00	33.85	35.10	118,400	4,021,660	33.967	13.34	13.28	13.34	13.28	13.77	301,789	13.326	0.44%
2008-06-27	0	33.85	33.85	33.90	33.65	33.90	76,800	2,596,800	33.813	13.28	13.28	13.30	13.20	13.30	195,755	13.266	-0.15%
2008-06-26	0	33.90	33.90	34.55	33.90	34.10	132,000	4,486,120	33.986	13.30	13.30	13.55	13.30	13.38	336,454	13.334	0.00%
2008-06-25	0	33.90	33.90	34.00	33.85	34.00	51,600	1,751,740	33.948	13.30	13.30	13.34	13.28	13.34	131,523	13.319	-0.59%
2008-06-24	0	34.10	34.10	34.15	34.10	34.65	55,200	1,892,300	34.281	13.38	13.38	13.40	13.38	13.59	140,699	13.449	-1.16%
2008-06-23	0	34.50	34.50	34.80	34.15	34.50	54,800	1,884,080	34.381	13.54	13.54	13.65	13.40	13.54	139,679	13.489	0.58%
2008-06-20	0	34.30	34.25	34.30	34.30	34.50	118,000	4,061,700	34.421	13.46	13.44	13.46	13.46	13.54	300,769	13.504	-0.72%
2008-06-19	0	34.55	34.50	34.55	34.45	34.75	82,400	2,851,540	34.606	13.55	13.54	13.55	13.52	13.63	210,029	13.577	-0.43%
2008-06-18	0	34.70	34.60	34.95	34.40	35.10	94,106	3,279,576	34.850	13.61	13.57	13.71	13.50	13.77	239,866	13.673	-0.29%
2008-06-17	0	34.80	34.50	34.80	34.45	35.90	164,000	5,682,000	34.646	13.65	13.54	13.65	13.52	14.08	418,018	13.593	-0.29%
2008-06-16	0	34.90	34.90	34.95	34.90	35.60	117,600	4,133,840	35.152	13.69	13.69	13.71	13.69	13.97	299,750	13.791	-1.41%
2008-06-13	0	35.40	35.20	35.40	35.20	35.85	82,684	2,922,640	35.347	13.89	13.81	13.89	13.81	14.06	210,753	13.868	-0.28%
2008-06-12	0	35.50	35.50	35.80	35.25	35.95	88,435	3,134,825	35.448	13.93	13.93	14.05	13.83	14.10	225,411	13.907	-1.11%
2008-06-11	0	35.90	35.90	36.10	35.80	36.10	88,400	3,177,040	35.939	14.08	14.08	14.16	14.05	14.16	225,322	14.100	-0.14%
2008-06-10	0	35.95	35.95	36.20	35.95	36.40	216,800	7,807,460	36.012	14.10	14.10	14.20	14.10	14.28	552,600	14.129	-0.96%
2008-06-06	0	36.30	36.30	36.45	36.30	36.50	33,802	1,229,822	36.383	14.24	14.24	14.30	14.24	14.32	86,158	14.274	-0.14%
2008-06-05	0	36.35	36.30	36.35	36.30	36.50	71,600	2,602,180	36.343	14.26	14.24	14.26	14.24	14.32	182,501	14.258	-0.14%
2008-06-04	0	36.40	36.40	36.60	36.30	36.85	64,800	2,372,220	36.608	14.28	14.28	14.36	14.24	14.46	165,168	14.362	-0.82%
2008-06-03	0	36.70	36.50	36.70	36.25	36.75	81,600	2,984,180	36.571	14.40	14.32	14.40	14.22	14.42	207,990	14.348	-0.14%
2008-06-02	0	36.75	36.15	36.75	36.10	37.10	176,800	6,446,200	36.460	14.42	14.18	14.42	14.16	14.56	450,644	14.304	0.68%
2008-05-30	0	36.50	36.55	36.60	36.50	37.00	69,600	2,549,500	36.631	14.32	14.34	14.36	14.32	14.52	177,403	14.371	-0.68%
2008-05-29	0	36.75	36.70	36.95	36.65	37.00	139,648	5,143,094	36.829	14.42	14.40	14.50	14.38	14.52	355,948	14.449	-0.54%
2008-05-28	0	36.95	36.70	36.95	36.25	37.35	215,600	7,958,220	36.912	14.50	14.40	14.50	14.22	14.65	549,541	14.482	1.93%
2008-05-27	0	36.25	36.25	36.45	36.00	36.70	77,650	2,832,013	36.472	14.22	14.22	14.30	14.12	14.40	197,921	14.309	0.69%
2008-05-26	0	36.00	36.05	36.10	36.00	36.80	179,200	6,474,020	36.127	14.12	14.14	14.16	14.12	14.44	456,761	14.174	-2.96%
2008-05-23	0	37.10	36.95	37.10	36.90	38.00	118,000	4,382,920	37.143	14.56	14.50	14.56	14.48	14.91	300,769	14.572	-0.40%
2008-05-22	0	37.25	37.20	37.75	37.25	37.95	153,600	5,772,700	37.583	14.61	14.59	14.81	14.61	14.89	391,510	14.745	-1.72%
2008-05-21	0	37.90	37.65	37.90	37.10	38.20	109,000	4,118,010	37.780	14.87	14.77	14.87	14.56	14.99	277,829	14.822	-0.26%
2008-05-20	0	38.00	37.75	38.00	37.30	38.20	146,328	5,507,686	37.639	14.91	14.81	14.91	14.63	14.99	372,974	14.767	-0.26%
2008-05-19	0	38.10	38.05	38.10	38.00	40.00	310,720	11,915,876	38.349	14.95	14.93	14.95	14.91	15.69	791,992	15.045	-3.10%
2008-05-16	0	42.90	42.95	43.00	42.90	43.25	490,600	21,108,470	43.026	15.43	15.44	15.46	15.43	15.55	1,364,340	15.472	-0.46%
2008-05-15	0	43.10	43.05	43.10	42.45	43.10	337,598	14,433,655	42.754	15.50	15.48	15.50	15.26	15.50	938,848	15.374	1.65%
2008-05-14	0	42.40	42.35	42.40	42.15	42.45	353,200	14,935,160	42.285	15.25	15.23	15.25	15.16	15.26	982,236	15.205	0.24%
2008-05-13	0	42.30	42.20	42.40	42.00	42.50	247,806	10,484,292	42.308	15.21	15.17	15.25	15.10	15.28	689,139	15.214	0.24%
2008-05-09	0	42.20	42.20	42.40	42.20	42.80	185,700	7,891,960	42.498	15.17	15.17	15.25	15.17	15.39	516,425	15.282	-1.17%
2008-05-08	0	42.70	42.55	42.70	42.00	42.80	219,600	9,350,540	42.580	15.35	15.30	15.35	15.10	15.39	610,699	15.311	0.71%
2008-05-07	0	42.40	42.00	42.40	41.80	42.75	354,800	15,008,140	42.300	15.25	15.10	15.25	15.03	15.37	986,686	15.211	-0.82%
2008-05-06	0	42.75	42.75	42.80	42.55	42.85	59,667	2,549,944	42.736	15.37	15.37	15.39	15.30	15.41	165,932	15.367	-0.23%
2008-05-05	0	42.85	42.80	42.85	42.40	42.85	152,818	6,532,655	42.748	15.41	15.39	15.41	15.25	15.41	424,981	15.372	1.06%
2008-05-02	0	42.40	42.35	42.40	42.10	42.60	245,600	10,419,200	42.423	15.25	15.23	15.25	15.14	15.32	683,005	15.255	0.95%
2008-04-30	0	42.00	41.90	42.00	41.65	42.00	136,653	5,713,289	41.809	15.10	15.07	15.10	14.98	15.10	380,027	15.034	0.36%
2008-04-29	0	41.85	41.75	41.85	41.35	41.85	204,166	8,512,268	41.693	15.05	15.01	15.05	14.87	15.05	567,778	14.992	1.09%
2008-04-28	0	41.40	41.30	41.40	40.60	41.65	48,000	1,987,520	41.407	14.89	14.85	14.89	14.60	14.98	133,486	14.889	0.24%
2008-04-25	0	41.30	41.20	41.30	40.80	41.80	111,200	4,591,420	41.290	14.85	14.82	14.85	14.67	15.03	309,243	14.847	0.49%
2008-04-24	0	41.10	41.05	41.10	40.55	41.10	192,800	7,881,840	40.881	14.78	14.76	14.78	14.58	14.78	536,170	14.700	1.23%
2008-04-23	0	40.60	40.50	40.60	40.40	40.65	58,000	2,350,880	40.532	14.60	14.56	14.60	14.53	14.62	161,296	14.575	0.00%
2008-04-22	0	40.60	40.60	40.70	40.25	40.65	90,400	3,658,400	40.469	14.60	14.60	14.64	14.47	14.62	251,399	14.552	0.25%
2008-04-21	0	40.50	40.40	40.50	40.40	40.75	100,179	4,061,080	40.538	14.56	14.53	14.56	14.53	14.65	278,594	14.577	0.12%
2008-04-18	0	40.45	40.30	40.45	40.10	40.50	83,600	3,377,280	40.398	14.55	14.49	14.55	14.42	14.56	232,489	14.527	-0.12%
2008-04-17	0	40.50	40.15	40.50	39.90	40.50	64,400	2,589,780	40.214	14.56	14.44	14.56	14.35	14.56	179,094	14.460	0.87%
2008-04-16	0	40.15	39.85	40.30	40.00	40.50	68,800	2,772,340	40.296	14.44	14.33	14.49	14.38	14.56	191,330	14.490	0.38%
2008-04-15	0	40.00	40.00	40.10	39.90	40.40	116,000	4,646,020	40.052	14.38	14.38	14.42	14.35	14.53	322,592	14.402	-0.12%
2008-04-14	0	40.05	40.00	40.10	39.60	40.30	173,600	6,949,880	40.034	14.40	14.38	14.42	14.24	14.49	482,775	14.396	1.14%
2008-04-11	0	39.60	39.60	39.80	39.50	40.00	76,400	3,041,160	39.806	14.24	14.24	14.31	14.20	14.38	212,466	14.314	0.25%
2008-04-10	0	39.50	39.50	39.70	38.80	39.50	64,800	2,545,580	39.284	14.20	14.20	14.28	13.95	14.20	180,206	14.126	0.77%
2008-04-09	0	39.20	39.10	39.50	39.10	39.70	211,200	8,312,200	39.357	14.10	14.06	14.20	14.06	14.28	587,339	14.152	-0.76%
2008-04-08	0	39.50	39.25	39.70	39.15	40.20	228,992	9,053,382	39.536	14.20	14.11	14.28	14.08	14.46	636,818	14.217	-1.99%
2008-04-07	0	40.30	40.20	40.30	39.90	40.30	195,200	7,841,120	40.170	14.49	14.46	14.49	14.35	14.49	542,844	14.445	1.00%
2008-04-03	0	39.90	39.85	39.90	39.40	39.90	118,000	4,681,220	39.671	14.35	14.33	14.35	14.17	14.35	328,154	14.265	1.27%
2008-04-02	0	39.40	39.30	39.40	39.05	39.60	165,200	6,510,080	39.407	14.17	14.13	14.17	14.04	14.24	459,415	14.170	1.03%
2008-04-01	0	39.00	39.00	39.10	38.65	39.15	192,800	7,519,580	39.002	14.02	14.02	14.06	13.90	14.08	536,170	14.025	1.30%
2008-03-31	0	38.50	38.45	38.50	38.10	38.70	162,800	6,236,360	38.307	13.84	13.83	13.84	13.70	13.92	452,741	13.775	0.79%
2008-03-28	0	38.20	38.20	38.30	38.00	38.60	254,134	9,741,634	38.333	13.74	13.74	13.77	13.66	13.88	706,737	13.784	0.53%
2008-03-27	0	38.00	38.00	38.10	37.60	38.25	218,600	8,305,640	37.995	13.66	13.66	13.70	13.52	13.75	607,919	13.662	1.33%
2008-03-26	0	37.50	37.45	37.60	37.40	37.80	163,130	6,126,983	37.559	13.48	13.47	13.52	13.45	13.59	453,658	13.506	0.00%
2008-03-25	0	37.50	37.40	37.50	35.50	38.00	362,900	13,402,440	36.931	13.48	13.45	13.48	12.77	13.66	1,009,211	13.280	3.59%
2008-03-20	0	36.20	36.05	36.20	35.95	36.25	46,800	1,689,240	36.095	13.02	12.96	13.02	12.93	13.04	130,149	12.979	-0.28%
2008-03-19	0	36.30	36.30	36.50	35.50	36.75	122,800	4,477,580	36.462	13.05	13.05	13.12	12.77	13.21	341,502	13.111	2.54%
2008-03-18	0	35.40	35.30	35.80	35.10	35.50	47,600	1,678,500	35.263	12.73	12.69	12.87	12.62	12.77	132,374	12.680	-0.28%
2008-03-17	0	35.50	35.50	35.90	35.40	36.50	51,925	1,855,204	35.729	12.77	12.77	12.91	12.73	13.12	144,402	12.848	-2.20%
2008-03-14	0	36.30	36.30	36.35	36.30	36.50	66,681	2,428,550	36.420	13.05	13.05	13.07	13.05	13.12	185,437	13.096	0.41%
2008-03-13	0	36.15	36.15	36.40	36.00	36.50	55,632	2,017,540	36.266	13.00	13.00	13.09	12.95	13.12	154,711	13.041	-0.28%
2008-03-12	0	36.25	36.20	36.50	36.20	36.55	91,212	3,326,045	36.465	13.04	13.02	13.12	13.02	13.14	253,657	13.112	1.26%
2008-03-11	0	35.80	35.60	35.80	35.30	36.30	80,022	2,871,852	35.888	12.87	12.80	12.87	12.69	13.05	222,538	12.905	-0.97%
2008-03-10	0	36.15	35.70	36.15	35.55	36.25	22,400	798,080	35.629	13.00	12.84	13.00	12.78	13.04	62,294	12.812	1.54%
2008-03-07	0	35.60	35.60	35.95	35.60	36.00	18,400	659,000	35.815	12.80	12.80	12.93	12.80	12.95	51,170	12.879	-1.11%
2008-03-06	0	36.00	36.00	36.30	35.90	36.40	13,600	490,120	36.038	12.95	12.95	13.05	12.91	13.09	37,821	12.959	-0.83%
2008-03-05	0	36.30	36.00	36.30	35.90	36.40	7,741	280,374	36.219	13.05	12.95	13.05	12.91	13.09	21,527	13.024	0.28%
2008-03-04	0	36.20	36.05	36.40	36.10	36.50	28,400	1,033,580	36.394	13.02	12.96	13.09	12.98	13.12	78,979	13.087	-0.82%
2008-03-03	0	36.50	36.25	36.50	36.30	36.50	24,400	889,520	36.456	13.12	13.04	13.12	13.05	13.12	67,855	13.109	0.27%
2008-02-29	0	36.40	36.35	36.40	36.30	36.40	2,410	87,521	36.316	13.09	13.07	13.09	13.05	13.09	6,702	13.059	0.14%
2008-02-28	0	36.35	36.35	36.40	36.30	36.50	16,400	598,060	36.467	13.07	13.07	13.09	13.05	13.12	45,608	13.113	0.28%
2008-02-27	0	36.25	36.20	36.25	36.20	36.50	37,600	1,364,220	36.282	13.04	13.02	13.04	13.02	13.12	104,564	13.047	0.28%
2008-02-26	0	36.15	36.15	36.20	36.10	36.25	18,000	651,140	36.174	13.00	13.00	13.02	12.98	13.04	50,057	13.008	0.14%
2008-02-25	0	36.10	36.10	36.20	36.05	36.30	19,200	692,980	36.093	12.98	12.98	13.02	12.96	13.05	53,394	12.978	0.42%
2008-02-22	0	35.95	35.80	35.85	35.85	36.35	57,600	2,082,940	36.162	12.93	12.87	12.89	12.89	13.07	160,183	13.003	-0.69%
2008-02-21	0	36.20	36.00	36.20	35.95	36.30	13,200	476,760	36.118	13.02	12.95	13.02	12.93	13.05	36,709	12.988	1.12%
2008-02-20	0	35.80	35.80	36.00	35.60	36.35	104,800	3,782,620	36.094	12.87	12.87	12.95	12.80	13.07	291,445	12.979	-1.51%
2008-02-19	0	36.35	36.25	36.35	36.30	36.55	38,498	1,402,628	36.434	13.07	13.04	13.07	13.05	13.14	107,062	13.101	0.14%
2008-02-18	0	36.30	36.15	36.30	36.00	36.50	41,600	1,512,160	36.350	13.05	13.00	13.05	12.95	13.12	115,688	13.071	0.83%
2008-02-15	0	36.00	35.65	36.00	35.00	36.35	71,000	2,518,840	35.477	12.95	12.82	12.95	12.59	13.07	197,448	12.757	0.70%
2008-02-14	0	35.75	35.25	35.75	34.85	35.80	52,050	1,831,205	35.182	12.86	12.68	12.86	12.53	12.87	144,749	12.651	1.56%
2008-02-13	0	35.20	35.20	35.30	34.30	35.50	83,600	2,934,200	35.098	12.66	12.66	12.69	12.33	12.77	232,489	12.621	1.73%
2008-02-12	0	34.60	34.50	34.85	34.45	34.90	124,000	4,291,960	34.613	12.44	12.41	12.53	12.39	12.55	344,839	12.446	-0.86%
2008-02-11	0	34.90	34.70	34.90	34.50	35.10	234,800	8,182,620	34.849	12.55	12.48	12.55	12.41	12.62	652,970	12.531	-0.85%
2008-02-06	0	35.20	35.20	35.85	34.80	35.65	46,400	1,628,340	35.094	12.66	12.66	12.89	12.51	12.82	129,037	12.619	-1.26%
2008-02-05	0	35.65	35.65	35.90	34.95	36.00	154,800	5,490,760	35.470	12.82	12.82	12.91	12.57	12.95	430,493	12.755	1.28%
2008-02-04	0	35.20	35.00	35.25	34.20	35.30	175,600	6,119,840	34.851	12.66	12.59	12.68	12.30	12.69	488,337	12.532	2.92%
2008-02-01	0	34.20	34.10	34.20	34.00	34.65	95,200	3,256,680	34.209	12.30	12.26	12.30	12.23	12.46	264,748	12.301	-0.58%
2008-01-31	0	34.40	34.30	34.45	34.20	34.60	51,180	1,762,116	34.430	12.37	12.33	12.39	12.30	12.44	142,330	12.381	-0.86%
2008-01-30	0	34.70	34.70	34.75	34.50	35.50	83,200	2,894,140	34.785	12.48	12.48	12.50	12.41	12.77	231,376	12.508	-0.86%
2008-01-29	0	35.00	34.85	35.00	34.90	35.00	75,301	2,633,825	34.977	12.59	12.53	12.59	12.55	12.59	209,409	12.577	0.00%
2008-01-28	0	35.00	35.00	35.15	34.90	35.30	128,800	4,514,000	35.047	12.59	12.59	12.64	12.55	12.69	358,188	12.602	-0.28%
2008-01-25	0	35.10	35.05	35.30	35.00	36.00	58,800	2,075,800	35.303	12.62	12.60	12.69	12.59	12.95	163,521	12.694	-0.43%
2008-01-24	0	35.25	35.00	35.30	34.95	35.35	50,800	1,782,200	35.083	12.68	12.59	12.69	12.57	12.71	141,273	12.615	0.86%
2008-01-23	0	34.95	34.70	35.00	34.60	35.50	43,200	1,508,780	34.925	12.57	12.48	12.59	12.44	12.77	120,138	12.559	3.25%
2008-01-22	0	33.85	33.85	34.00	33.65	34.80	120,400	4,124,980	34.261	12.17	12.17	12.23	12.10	12.51	334,828	12.320	-3.56%
2008-01-21	0	35.10	35.10	35.45	35.05	36.10	74,000	2,609,240	35.260	12.62	12.62	12.75	12.60	12.98	205,791	12.679	-1.13%
2008-01-18	0	35.50	35.45	35.80	35.10	35.80	65,200	2,312,980	35.475	12.77	12.75	12.87	12.62	12.87	181,319	12.756	-0.42%
2008-01-17	0	35.65	35.65	35.70	35.35	35.65	64,000	2,271,660	35.495	12.82	12.82	12.84	12.71	12.82	177,982	12.763	1.13%
2008-01-16	0	35.25	35.25	35.40	35.20	35.75	86,800	3,062,500	35.282	12.68	12.68	12.73	12.66	12.86	241,388	12.687	-1.12%
2008-01-15	0	35.65	35.65	35.70	35.40	36.05	115,630	4,119,166	35.624	12.82	12.82	12.84	12.73	12.96	321,563	12.810	-0.28%
2008-01-14	0	35.75	35.70	35.90	35.35	36.40	104,000	3,703,760	35.613	12.86	12.84	12.91	12.71	13.09	289,220	12.806	-1.24%
2008-01-11	0	36.20	36.00	36.30	35.60	36.50	105,600	3,809,180	36.072	13.02	12.95	13.05	12.80	13.12	293,670	12.971	-0.55%
2008-01-10	0	36.40	36.25	36.40	35.85	36.40	55,940	2,017,090	36.058	13.09	13.04	13.09	12.89	13.09	155,567	12.966	-0.27%
2008-01-09	0	36.50	36.20	36.50	36.20	36.80	52,800	1,924,340	36.446	13.12	13.02	13.12	13.02	13.23	146,835	13.105	0.55%
2008-01-08	0	36.30	36.30	36.50	35.60	36.50	113,600	4,111,180	36.190	13.05	13.05	13.12	12.80	13.12	315,917	13.013	0.00%
2008-01-07	0	36.30	36.25	36.70	36.00	36.95	50,000	1,811,500	36.230	13.05	13.04	13.20	12.95	13.29	139,048	13.028	-1.76%
2008-01-04	0	36.95	36.40	36.95	35.90	37.00	49,133	1,788,595	36.403	13.29	13.09	13.29	12.91	13.30	136,637	13.090	1.37%
2008-01-03	0	36.45	36.45	36.90	36.30	37.00	44,000	1,610,340	36.599	13.11	13.11	13.27	13.05	13.30	122,362	13.160	-1.09%
2008-01-02	0	36.85	36.85	37.10	36.85	37.10	22,800	842,320	36.944	13.25	13.25	13.34	13.25	13.34	63,406	13.285	0.14%
2007-12-31	0	36.80	36.80	37.10	36.70	37.35	28,800	1,064,680	36.968	13.23	13.23	13.34	13.20	13.43	80,092	13.293	-1.87%
2007-12-28	0	37.50	37.00	37.50	36.60	37.60	24,600	917,040	37.278	13.48	13.30	13.48	13.16	13.52	68,412	13.405	-0.13%
2007-12-27	0	37.55	37.10	37.55	36.90	37.65	30,800	1,151,060	37.372	13.50	13.34	13.50	13.27	13.54	85,654	13.439	0.00%
2007-12-24	0	37.55	36.85	37.60	36.80	37.80	32,000	1,202,540	37.579	13.50	13.25	13.52	13.23	13.59	88,991	13.513	0.40%
2007-12-21	0	37.40	36.75	37.50	36.20	37.50	58,200	2,139,230	36.757	13.45	13.21	13.48	13.02	13.48	161,852	13.217	3.46%
2007-12-20	0	36.15	36.15	36.40	36.15	36.50	2,800	101,360	36.200	13.00	13.00	13.09	13.00	13.12	7,787	13.017	0.14%
2007-12-19	0	36.10	36.10	36.35	36.10	36.45	21,600	781,900	36.199	12.98	12.98	13.07	12.98	13.11	60,069	13.017	0.28%
2007-12-18	0	36.00	36.00	36.20	35.60	36.15	71,200	2,564,740	36.022	12.95	12.95	13.02	12.80	13.00	198,005	12.953	0.00%
2007-12-17	0	36.00	36.00	36.80	36.00	37.00	103,600	3,760,540	36.299	12.95	12.95	13.23	12.95	13.30	288,108	13.053	-3.23%
2007-12-14	0	37.20	36.85	37.40	36.45	37.40	45,600	1,689,160	37.043	13.38	13.25	13.45	13.11	13.45	126,812	13.320	-0.13%
2007-12-13	0	37.25	37.20	37.25	37.25	37.50	45,600	1,707,960	37.455	13.39	13.38	13.39	13.39	13.48	126,812	13.468	0.54%
2007-12-12	0	37.05	37.00	37.60	36.80	37.60	127,000	4,731,812	37.258	13.32	13.30	13.52	13.23	13.52	353,182	13.398	-0.94%
2007-12-11	0	37.40	37.20	37.50	36.80	37.55	179,600	6,708,230	37.351	13.45	13.38	13.48	13.23	13.50	499,461	13.431	1.91%
2007-12-10	0	36.70	36.60	36.70	36.60	37.05	131,641	4,849,923	36.842	13.20	13.16	13.20	13.16	13.32	366,089	13.248	0.55%
2007-12-07	0	36.50	36.50	36.70	36.50	37.30	59,600	2,195,820	36.843	13.12	13.12	13.20	13.12	13.41	165,745	13.248	-0.27%
2007-12-06	0	36.60	36.60	36.80	36.40	36.85	152,400	5,582,620	36.631	13.16	13.16	13.23	13.09	13.25	423,819	13.172	0.69%
2007-12-05	0	36.35	36.25	36.35	35.35	36.35	113,200	4,091,940	36.148	13.07	13.04	13.07	12.71	13.07	314,805	12.998	1.25%
2007-12-04	0	35.90	35.80	35.90	35.45	36.00	132,400	4,748,880	35.868	12.91	12.87	12.91	12.75	12.95	368,200	12.898	1.27%
2007-12-03	0	35.45	35.45	35.80	35.30	35.80	143,200	5,099,600	35.612	12.75	12.75	12.87	12.69	12.87	398,234	12.806	0.28%
2007-11-30	0	35.35	35.35	35.80	35.30	36.80	241,825	8,616,700	35.632	12.71	12.71	12.87	12.69	13.23	672,506	12.813	-1.39%
2007-11-29	0	35.85	35.50	35.85	35.20	35.90	206,000	7,340,280	35.632	12.89	12.77	12.89	12.66	12.91	572,878	12.813	2.43%
2007-11-28	0	35.00	35.00	35.45	35.00	35.80	138,521	4,888,335	35.289	12.59	12.59	12.75	12.59	12.87	385,222	12.690	-0.57%
2007-11-27	0	35.20	35.00	35.25	35.00	36.20	309,000	10,975,580	35.520	12.66	12.59	12.68	12.59	13.02	859,318	12.772	-3.83%
2007-11-26	0	36.60	36.25	36.60	35.80	37.60	224,600	8,211,170	36.559	13.16	13.04	13.16	12.87	13.52	624,604	13.146	-1.08%
2007-11-23	0	37.00	37.10	37.20	37.00	37.85	58,400	2,177,600	37.288	13.30	13.34	13.38	13.30	13.61	162,408	13.408	-2.12%
2007-11-22	0	37.80	37.80	37.90	37.40	38.00	26,400	1,000,060	37.881	13.59	13.59	13.63	13.45	13.66	73,417	13.622	-0.40%
2007-11-21	0	37.95	37.90	38.00	37.95	38.20	67,000	2,544,960	37.984	13.65	13.63	13.66	13.65	13.74	186,325	13.659	-0.65%
2007-11-20	0	38.20	38.20	39.00	37.95	38.25	65,600	2,497,660	38.074	13.74	13.74	14.02	13.65	13.75	182,431	13.691	-0.13%
2007-11-19	0	38.25	38.25	38.35	38.25	38.75	68,800	2,637,120	38.330	13.75	13.75	13.79	13.75	13.93	191,330	13.783	-0.13%
2007-11-16	0	38.30	38.30	38.40	38.20	38.80	79,200	3,043,280	38.425	13.77	13.77	13.81	13.74	13.95	220,252	13.817	-1.16%
2007-11-15	0	38.75	38.75	39.00	38.50	39.00	40,452	1,571,542	38.850	13.93	13.93	14.02	13.84	14.02	112,496	13.970	0.39%
2007-11-14	0	38.60	38.60	38.85	38.60	39.15	50,000	1,934,380	38.688	13.88	13.88	13.97	13.88	14.08	139,048	13.912	0.78%
2007-11-13	0	38.30	38.35	38.80	38.15	39.00	248,600	9,527,900	38.326	13.77	13.79	13.95	13.72	14.02	691,347	13.782	-2.30%
2007-11-12	0	39.20	39.20	39.40	38.20	39.65	88,800	3,485,200	39.248	14.10	14.10	14.17	13.74	14.26	246,950	14.113	-0.25%
2007-11-09	0	39.30	39.30	39.50	39.00	39.40	74,000	2,900,360	39.194	14.13	14.13	14.20	14.02	14.17	205,791	14.094	-0.13%
2007-11-08	0	39.35	39.20	39.45	39.10	40.25	57,381	2,259,165	39.371	14.15	14.10	14.19	14.06	14.47	159,574	14.157	-0.38%
2007-11-07	0	39.50	39.50	39.70	39.10	40.00	46,832	1,851,748	39.540	14.20	14.20	14.28	14.06	14.38	130,238	14.218	-0.25%
2007-11-06	0	39.60	39.50	39.70	39.00	39.75	59,329	2,341,291	39.463	14.24	14.20	14.28	14.02	14.29	164,992	14.190	1.54%
2007-11-05	0	39.00	39.00	39.10	39.00	39.60	71,573	2,806,726	39.215	14.02	14.02	14.06	14.02	14.24	199,042	14.101	-1.02%
2007-11-02	0	39.40	39.05	39.40	39.00	39.40	58,800	2,297,100	39.066	14.17	14.04	14.17	14.02	14.17	163,521	14.048	0.51%
2007-11-01	0	39.20	39.10	39.20	38.60	39.30	106,500	4,165,980	39.117	14.10	14.06	14.10	13.88	14.13	296,173	14.066	-0.25%
2007-10-31	0	39.30	39.30	39.60	39.20	39.70	94,912	3,743,759	39.445	14.13	14.13	14.24	14.10	14.28	263,947	14.184	-0.76%
2007-10-30	0	39.60	39.50	39.55	39.50	40.25	91,600	3,637,380	39.709	14.24	14.20	14.22	14.20	14.47	254,736	14.279	-1.25%
2007-10-29	0	40.10	39.80	40.10	39.65	40.45	126,677	5,085,685	40.147	14.42	14.31	14.42	14.26	14.55	352,284	14.436	1.13%
2007-10-26	0	39.65	39.65	40.25	39.60	40.30	141,600	5,669,880	40.042	14.26	14.26	14.47	14.24	14.49	393,784	14.398	-0.38%
2007-10-25	0	39.80	39.75	39.90	39.30	39.90	103,075	4,080,484	39.588	14.31	14.29	14.35	14.13	14.35	286,648	14.235	1.27%
2007-10-24	0	39.30	39.30	39.60	39.30	40.25	63,366	2,521,674	39.795	14.13	14.13	14.24	14.13	14.47	176,219	14.310	-1.63%
2007-10-23	0	39.95	39.90	39.95	39.80	40.10	67,200	2,686,920	39.984	14.37	14.35	14.37	14.31	14.42	186,881	14.378	0.13%
2007-10-22	0	39.90	39.80	39.90	39.25	40.25	122,800	4,918,300	40.051	14.35	14.31	14.35	14.11	14.47	341,502	14.402	-0.87%
2007-10-18	0	40.25	40.10	40.25	39.95	40.25	215,600	8,627,540	40.016	14.47	14.42	14.47	14.37	14.47	599,576	14.389	0.12%
2007-10-17	0	40.20	40.05	40.25	40.00	40.50	77,186	3,109,246	40.283	14.46	14.40	14.47	14.38	14.56	214,651	14.485	-0.25%
2007-10-16	0	40.30	40.30	40.45	40.15	40.60	60,400	2,438,420	40.371	14.49	14.49	14.55	14.44	14.60	167,970	14.517	-0.86%
2007-10-15	0	40.65	40.65	40.80	40.50	40.85	36,000	1,461,860	40.607	14.62	14.62	14.67	14.56	14.69	100,115	14.602	-0.37%
2007-10-12	0	40.80	40.60	40.80	40.45	40.80	119,610	4,855,902	40.598	14.67	14.60	14.67	14.55	14.67	332,631	14.598	0.49%
2007-10-11	0	40.60	40.60	40.65	40.05	41.00	217,777	8,842,711	40.604	14.60	14.60	14.62	14.40	14.74	605,630	14.601	-2.05%
2007-10-10	0	41.45	41.05	41.45	41.00	41.90	154,000	6,346,820	41.213	14.90	14.76	14.90	14.74	15.07	428,268	14.820	0.85%
2007-10-09	0	41.10	41.05	41.10	41.00	41.30	65,600	2,698,580	41.137	14.78	14.76	14.78	14.74	14.85	182,431	14.792	-0.72%
2007-10-08	0	41.40	41.20	41.40	41.20	41.50	113,200	4,676,680	41.313	14.89	14.82	14.89	14.82	14.92	314,805	14.856	-0.72%
2007-10-05	0	41.70	41.70	41.90	41.20	41.80	90,400	3,764,100	41.638	14.99	14.99	15.07	14.82	15.03	251,399	14.973	0.72%
2007-10-04	0	41.40	41.35	41.40	40.80	42.10	178,000	7,356,800	41.330	14.89	14.87	14.89	14.67	15.14	495,011	14.862	-1.19%
2007-10-03	0	43.85	43.85	43.90	43.50	44.40	303,200	13,344,860	44.013	15.07	15.07	15.08	14.95	15.26	882,429	15.123	-0.79%
2007-10-02	0	44.20	44.00	44.25	43.95	44.90	224,480	9,941,344	44.286	15.19	15.12	15.20	15.10	15.43	653,324	15.217	0.23%
2007-09-28	0	44.10	44.00	44.05	43.40	44.10	199,412	8,766,549	43.962	15.15	15.12	15.14	14.91	15.15	580,366	15.105	0.68%
2007-09-27	0	43.80	43.80	43.85	43.70	44.00	217,610	9,528,773	43.788	15.05	15.05	15.07	15.02	15.12	633,329	15.046	0.00%
2007-09-25	0	43.80	43.65	43.80	43.50	44.00	117,925	5,149,308	43.666	15.05	15.00	15.05	14.95	15.12	343,207	15.003	-0.23%
2007-09-24	0	43.90	43.70	43.95	43.20	43.95	303,200	13,253,150	43.711	15.08	15.02	15.10	14.84	15.10	882,429	15.019	0.80%
2007-09-21	0	43.55	43.50	43.70	43.40	44.50	606,248	26,469,904	43.662	14.96	14.95	15.02	14.91	15.29	1,764,416	15.002	2.47%
2007-09-20	0	42.50	42.25	42.60	41.95	42.65	146,266	6,198,219	42.376	14.60	14.52	14.64	14.41	14.65	425,691	14.560	0.00%
2007-09-19	0	42.50	42.35	42.50	41.80	42.50	183,527	7,735,243	42.148	14.60	14.55	14.60	14.36	14.60	534,135	14.482	0.83%
2007-09-18	0	42.15	42.15	42.20	41.90	42.25	42,516	1,787,266	42.037	14.48	14.48	14.50	14.40	14.52	123,738	14.444	0.00%
2007-09-17	0	42.15	42.05	42.15	41.90	42.20	58,400	2,453,720	42.016	14.48	14.45	14.48	14.40	14.50	169,967	14.436	0.36%
2007-09-14	0	42.00	41.85	42.00	41.05	42.00	48,729	2,028,736	41.633	14.43	14.38	14.43	14.10	14.43	141,820	14.305	0.60%
2007-09-13	0	41.75	41.75	41.80	41.70	42.00	18,020	754,126	41.849	14.35	14.35	14.36	14.33	14.43	52,445	14.379	0.48%
2007-09-12	0	41.55	41.55	41.90	41.20	42.00	33,600	1,395,780	41.541	14.28	14.28	14.40	14.16	14.43	97,789	14.273	0.73%
2007-09-11	0	41.25	41.30	41.35	41.05	41.65	34,000	1,404,720	41.315	14.17	14.19	14.21	14.10	14.31	98,953	14.196	-0.96%
2007-09-10	0	41.65	41.60	41.75	40.10	42.20	134,843	5,583,154	41.405	14.31	14.29	14.35	13.78	14.50	392,445	14.227	0.12%
2007-09-07	0	41.60	41.35	41.60	41.10	42.00	38,800	1,614,240	41.604	14.29	14.21	14.29	14.12	14.43	112,923	14.295	0.73%
2007-09-06	0	41.30	41.30	41.50	41.00	41.40	183,600	7,564,720	41.202	14.19	14.19	14.26	14.09	14.22	534,347	14.157	-0.96%
2007-09-05	0	41.70	41.50	41.70	41.40	41.95	59,600	2,478,440	41.585	14.33	14.26	14.33	14.22	14.41	173,459	14.288	-0.71%
2007-09-04	0	42.00	41.80	42.00	41.75	42.00	62,800	2,631,940	41.910	14.43	14.36	14.43	14.35	14.43	182,772	14.400	-0.59%
2007-09-03	0	42.25	42.00	42.30	41.70	42.35	63,446	2,654,818	41.844	14.52	14.43	14.53	14.33	14.55	184,652	14.377	-0.24%
2007-08-31	0	42.35	42.20	42.35	42.10	42.50	34,400	1,453,880	42.264	14.55	14.50	14.55	14.47	14.60	100,117	14.522	-0.12%
2007-08-30	0	42.40	42.00	42.40	41.30	42.40	160,400	6,733,140	41.977	14.57	14.43	14.57	14.19	14.57	466,826	14.423	1.44%
2007-08-29	0	41.80	41.50	41.80	41.00	41.80	86,607	3,585,066	41.395	14.36	14.26	14.36	14.09	14.36	252,060	14.223	1.46%
2007-08-28	0	41.20	41.20	41.40	41.10	41.80	42,197	1,743,057	41.308	14.16	14.16	14.22	14.12	14.36	122,810	14.193	-0.72%
2007-08-27	0	41.50	41.50	41.80	41.10	41.95	109,437	4,557,337	41.643	14.26	14.26	14.36	14.12	14.41	318,504	14.309	1.22%
2007-08-24	0	41.00	40.90	41.00	40.60	41.10	19,600	802,080	40.922	14.09	14.05	14.09	13.95	14.12	57,044	14.061	-1.20%
2007-08-23	0	41.50	41.30	41.50	41.00	42.40	85,400	3,548,240	41.548	14.26	14.19	14.26	14.09	14.57	248,547	14.276	0.00%
2007-08-22	0	41.50	41.40	41.50	40.80	41.50	96,000	3,941,880	41.061	14.26	14.22	14.26	14.02	14.26	279,397	14.109	1.22%
2007-08-21	0	41.00	40.75	41.00	40.30	41.20	91,200	3,727,320	40.870	14.09	14.00	14.09	13.85	14.16	265,427	14.043	0.99%
2007-08-20	0	40.60	40.55	40.80	39.00	40.90	99,244	4,007,940	40.385	13.95	13.93	14.02	13.40	14.05	288,838	13.876	1.75%
2007-08-17	0	39.90	39.00	39.90	38.60	40.80	132,800	5,206,880	39.208	13.71	13.40	13.71	13.26	14.02	386,499	13.472	0.13%
2007-08-16	0	39.85	39.85	40.00	39.60	40.50	44,800	1,788,720	39.927	13.69	13.69	13.74	13.61	13.92	130,385	13.719	-2.57%
2007-08-15	0	40.90	40.90	40.95	40.90	41.20	67,600	2,772,200	41.009	14.05	14.05	14.07	14.05	14.16	196,742	14.091	-0.49%
2007-08-14	0	41.10	41.05	41.50	40.95	41.20	29,600	1,215,320	41.058	14.12	14.10	14.26	14.07	14.16	86,147	14.107	-0.24%
2007-08-13	0	41.20	41.00	41.20	40.95	41.20	64,400	2,642,140	41.027	14.16	14.09	14.16	14.07	14.16	187,429	14.097	0.00%
2007-08-10	0	41.20	41.20	41.50	40.80	41.25	19,200	788,780	41.082	14.16	14.16	14.26	14.02	14.17	55,879	14.116	-0.96%
2007-08-09	0	41.60	41.60	41.80	41.50	41.80	86,400	3,592,400	41.579	14.29	14.29	14.36	14.26	14.36	251,457	14.286	-0.95%
2007-08-08	0	42.00	41.70	42.00	41.55	42.00	74,981	3,120,277	41.614	14.43	14.33	14.43	14.28	14.43	218,224	14.299	0.96%
2007-08-07	0	41.60	41.60	41.65	41.60	41.95	920,583	38,389,846	41.702	14.29	14.29	14.31	14.29	14.41	2,679,253	14.329	0.97%
2007-08-06	0	41.20	41.20	41.30	41.20	41.80	20,409	842,272	41.270	14.16	14.16	14.19	14.16	14.36	59,398	14.180	-1.44%
2007-08-03	0	41.80	41.80	42.00	41.75	42.00	72,000	3,014,380	41.866	14.36	14.36	14.43	14.35	14.43	209,548	14.385	0.00%
2007-08-02	0	41.80	41.70	41.80	41.65	42.10	75,650	3,162,264	41.801	14.36	14.33	14.36	14.31	14.47	220,171	14.363	0.48%
2007-08-01	0	41.60	41.60	41.65	41.25	42.35	430,800	17,933,980	41.629	14.29	14.29	14.31	14.17	14.55	1,253,795	14.304	-1.54%
2007-07-31	0	42.25	42.00	42.25	41.70	42.30	113,600	4,767,660	41.969	14.52	14.43	14.52	14.33	14.53	330,620	14.420	1.20%
2007-07-30	0	41.75	41.75	41.95	41.00	41.75	29,600	1,228,280	41.496	14.35	14.35	14.41	14.09	14.35	86,147	14.258	0.36%
2007-07-27	0	41.60	41.45	41.60	41.40	42.00	103,600	4,302,040	41.525	14.29	14.24	14.29	14.22	14.43	301,516	14.268	-0.36%
2007-07-26	0	41.75	41.70	41.75	41.70	42.10	46,312	1,935,701	41.797	14.35	14.33	14.35	14.33	14.47	134,786	14.361	0.36%
2007-07-25	0	41.60	41.50	41.65	41.40	41.60	37,600	1,561,340	41.525	14.29	14.26	14.31	14.22	14.29	109,431	14.268	0.00%
2007-07-24	0	41.60	41.60	41.65	41.50	41.70	45,200	1,879,080	41.573	14.29	14.29	14.31	14.26	14.33	131,550	14.284	0.73%
2007-07-23	0	41.30	41.30	41.50	41.05	41.40	80,376	3,310,721	41.190	14.19	14.19	14.26	14.10	14.22	233,925	14.153	0.00%
2007-07-20	0	41.30	41.15	41.30	40.85	41.30	82,033	3,371,133	41.095	14.19	14.14	14.19	14.04	14.19	238,748	14.120	0.85%
2007-07-19	0	40.95	40.90	40.95	40.75	41.00	61,600	2,517,720	40.872	14.07	14.05	14.07	14.00	14.09	179,280	14.044	-0.12%
2007-07-18	0	41.00	40.85	41.00	40.75	41.00	37,200	1,519,700	40.852	14.09	14.04	14.09	14.00	14.09	108,266	14.037	0.24%
2007-07-17	0	40.90	40.90	41.20	40.65	41.00	58,000	2,370,280	40.867	14.05	14.05	14.16	13.97	14.09	168,802	14.042	0.12%
2007-07-16	0	40.85	40.80	40.85	40.50	40.85	11,628	472,879	40.667	14.04	14.02	14.04	13.92	14.04	33,842	13.973	0.37%
2007-07-13	0	40.70	40.65	40.70	40.65	41.00	38,400	1,569,780	40.880	13.98	13.97	13.98	13.97	14.09	111,759	14.046	-0.73%
2007-07-12	0	41.00	40.60	41.00	40.60	41.00	79,356	3,242,498	40.860	14.09	13.95	14.09	13.95	14.09	230,957	14.039	1.36%
2007-07-11	0	40.45	40.45	40.65	40.30	40.50	80,325	3,250,233	40.464	13.90	13.90	13.97	13.85	13.92	233,777	13.903	-0.12%
2007-07-10	0	40.50	40.35	40.50	40.35	40.60	20,800	841,160	40.440	13.92	13.86	13.92	13.86	13.95	60,536	13.895	-0.25%
2007-07-09	0	40.60	40.55	40.60	40.15	40.65	27,226	1,102,090	40.479	13.95	13.93	13.95	13.80	13.97	79,238	13.909	0.62%
2007-07-06	0	40.35	40.35	40.45	40.00	40.40	45,600	1,832,080	40.177	13.86	13.86	13.90	13.74	13.88	132,714	13.805	-0.12%
2007-07-05	0	40.40	40.30	40.50	40.00	40.90	153,427	6,184,019	40.306	13.88	13.85	13.92	13.74	14.05	446,532	13.849	-1.10%
2007-07-04	0	40.85	40.80	40.85	40.45	40.95	41,339	1,684,008	40.737	14.04	14.02	14.04	13.90	14.07	120,313	13.997	0.12%
2007-07-03	0	40.80	40.45	40.90	40.30	40.80	54,300	2,200,320	40.522	14.02	13.90	14.05	13.85	14.02	158,034	13.923	1.24%
2007-06-29	0	40.30	40.30	40.50	40.30	40.65	18,600	750,680	40.359	13.85	13.85	13.92	13.85	13.97	54,133	13.867	-0.86%
2007-06-28	0	40.65	40.65	40.70	40.40	40.70	44,146	1,793,120	40.618	13.97	13.97	13.98	13.88	13.98	128,482	13.956	0.37%
2007-06-27	0	40.50	40.60	40.65	40.50	40.70	37,200	1,510,480	40.604	13.92	13.95	13.97	13.92	13.98	108,266	13.952	0.75%
2007-06-26	0	40.20	40.20	40.25	40.15	40.40	54,558	2,200,823	40.339	13.81	13.81	13.83	13.80	13.88	158,785	13.860	-0.50%
2007-06-25	0	40.40	40.35	40.40	40.30	40.70	35,925	1,452,753	40.438	13.88	13.86	13.88	13.85	13.98	104,556	13.895	-0.74%
2007-06-22	0	40.70	40.55	40.70	40.20	40.80	48,000	1,937,080	40.356	13.98	13.93	13.98	13.81	14.02	139,699	13.866	-0.12%
2007-06-21	0	40.75	40.75	40.80	40.00	40.95	191,839	7,739,018	40.341	14.00	14.00	14.02	13.74	14.07	558,326	13.861	-0.61%
2007-06-20	0	41.00	40.75	41.05	40.65	41.40	126,800	5,218,604	41.156	14.09	14.00	14.10	13.97	14.22	369,037	14.141	-0.97%
2007-06-18	0	41.40	41.00	41.40	41.00	41.70	61,600	2,547,560	41.356	14.22	14.09	14.22	14.09	14.33	179,280	14.210	1.10%
2007-06-15	0	40.95	40.90	40.95	40.85	40.95	6,629,398	266,190,934	40.153	14.07	14.05	14.07	14.04	14.07	19,294,116	13.796	0.00%
2007-06-14	0	40.95	40.95	41.00	40.80	41.00	44,800	1,833,760	40.932	14.07	14.07	14.09	14.02	14.09	130,385	14.064	-0.12%
2007-06-13	0	41.00	40.80	41.00	40.80	41.00	14,700	601,380	40.910	14.09	14.02	14.09	14.02	14.09	42,783	14.057	0.00%
2007-06-12	0	41.00	40.60	41.00	40.50	41.00	28,000	1,142,480	40.803	14.09	13.95	14.09	13.92	14.09	81,491	14.020	0.12%
2007-06-11	0	40.95	40.95	41.00	40.60	41.00	22,612	922,347	40.790	14.07	14.07	14.09	13.95	14.09	65,810	14.015	0.61%
2007-06-08	0	40.70	40.65	40.70	40.65	40.95	66,395	2,712,123	40.848	13.98	13.97	13.98	13.97	14.07	193,235	14.035	-0.73%
2007-06-07	0	41.00	40.90	41.00	40.80	41.00	24,000	980,660	40.861	14.09	14.05	14.09	14.02	14.09	69,849	14.040	0.24%
2007-06-06	0	40.90	40.90	40.95	40.40	41.00	38,435	1,566,584	40.759	14.05	14.05	14.07	13.88	14.09	111,861	14.005	-0.12%
2007-06-05	0	40.95	40.85	40.95	40.50	41.00	352,481	14,391,416	40.829	14.07	14.04	14.07	13.92	14.09	1,025,856	14.029	0.12%
2007-06-04	0	40.90	40.80	40.90	40.15	40.95	83,600	3,412,660	40.821	14.05	14.02	14.05	13.80	14.07	243,308	14.026	0.25%
2007-06-01	0	40.80	40.70	40.90	40.35	40.90	166,302	6,757,226	40.632	14.02	13.98	14.05	13.86	14.05	484,003	13.961	2.00%
2007-05-31	0	40.00	39.85	40.00	40.00	40.90	940,400	38,073,060	40.486	13.74	13.69	13.74	13.74	14.05	2,736,928	13.911	-0.62%
2007-05-30	0	40.25	40.20	40.45	40.20	41.05	293,793	11,882,080	40.444	13.83	13.81	13.90	13.81	14.10	855,051	13.896	-0.86%
2007-05-29	0	40.60	40.55	40.60	39.50	40.65	357,925	14,454,825	40.385	13.95	13.93	13.95	13.57	13.97	1,041,700	13.876	0.12%
2007-05-28	0	40.55	40.55	40.65	40.50	40.95	121,416	4,942,742	40.709	13.93	13.93	13.97	13.92	14.07	353,368	13.988	-1.22%
2007-05-25	0	41.05	41.00	41.05	40.70	41.70	386,800	15,970,260	41.288	14.10	14.09	14.10	13.98	14.33	1,125,738	14.186	-1.68%
2007-05-23	0	41.75	41.70	41.80	41.70	42.00	45,414	1,899,395	41.824	14.35	14.33	14.36	14.33	14.43	132,172	14.371	-0.60%
2007-05-22	0	42.00	41.95	42.00	41.80	42.00	45,101	1,890,926	41.926	14.43	14.41	14.43	14.36	14.43	131,261	14.406	-0.12%
2007-05-21	0	42.05	41.90	42.05	41.90	42.05	65,616	2,754,445	41.978	14.45	14.40	14.45	14.40	14.45	190,968	14.424	-0.12%
2007-05-18	0	42.10	42.05	42.10	42.10	42.85	30,800	1,299,880	42.204	14.47	14.45	14.47	14.47	14.72	89,640	14.501	-0.71%
2007-05-17	0	42.40	42.20	42.45	41.90	42.45	90,800	3,825,820	42.135	14.57	14.50	14.59	14.40	14.59	264,263	14.477	1.19%
2007-05-16	0	41.90	41.80	41.90	41.70	42.10	45,200	1,892,160	41.862	14.40	14.36	14.40	14.33	14.47	131,550	14.384	0.00%
2007-05-15	0	41.90	41.90	41.95	41.50	42.00	103,896	4,330,154	41.678	14.40	14.40	14.41	14.26	14.43	302,378	14.320	-0.24%
2007-05-14	0	42.00	42.00	42.20	41.80	42.00	78,722	3,298,191	41.897	14.43	14.43	14.50	14.36	14.43	229,112	14.396	0.00%
2007-05-11	0	42.00	42.00	42.05	41.60	42.15	38,800	1,629,040	41.986	14.43	14.43	14.45	14.29	14.48	112,923	14.426	0.48%
2007-05-10	0	41.80	41.70	42.00	41.80	42.20	48,000	2,015,080	41.981	14.36	14.33	14.43	14.36	14.50	139,699	14.424	-0.71%
2007-05-09	0	42.10	41.80	42.15	42.00	42.35	37,642	1,586,060	42.135	14.47	14.36	14.48	14.43	14.55	109,553	14.478	-0.82%
2007-05-08	0	42.45	42.30	42.50	42.00	43.00	22,800	965,020	42.325	14.59	14.53	14.60	14.43	14.77	66,357	14.543	0.24%
2007-05-07	0	42.35	42.20	42.35	42.10	42.45	107,800	4,556,800	42.271	14.55	14.50	14.55	14.47	14.59	313,740	14.524	0.59%
2007-05-04	0	42.10	42.10	42.40	42.10	43.00	86,000	3,643,160	42.362	14.47	14.47	14.57	14.47	14.77	250,293	14.556	-0.99%
2007-05-03	0	44.10	44.00	44.10	43.90	44.10	120,000	5,286,940	44.058	14.61	14.58	14.61	14.54	14.61	362,224	14.596	0.00%
2007-05-02	0	44.10	43.95	44.10	43.85	44.10	83,200	3,660,280	43.994	14.61	14.56	14.61	14.53	14.61	251,142	14.575	0.46%
2007-04-30	0	43.90	43.80	43.90	43.70	44.30	42,800	1,877,960	43.878	14.54	14.51	14.54	14.48	14.68	129,193	14.536	0.11%
2007-04-27	0	43.85	43.55	43.90	43.55	43.85	176,800	7,737,340	43.763	14.53	14.43	14.54	14.43	14.53	533,677	14.498	-0.11%
2007-04-26	0	43.90	43.90	44.05	43.85	44.10	52,400	2,304,900	43.987	14.54	14.54	14.59	14.53	14.61	158,171	14.572	0.00%
2007-04-25	0	43.90	43.80	43.90	43.70	44.00	103,602	4,545,587	43.875	14.54	14.51	14.54	14.48	14.58	312,726	14.535	-0.45%
2007-04-24	0	44.10	44.05	44.10	43.50	44.25	136,100	5,971,220	43.874	14.61	14.59	14.61	14.41	14.66	410,823	14.535	0.68%
2007-04-23	0	43.80	43.70	43.80	43.60	43.95	81,600	3,570,720	43.759	14.51	14.48	14.51	14.44	14.56	246,312	14.497	0.46%
2007-04-20	0	43.60	43.30	43.60	43.55	43.70	37,600	1,639,320	43.599	14.44	14.34	14.44	14.43	14.48	113,497	14.444	0.35%
2007-04-19	0	43.45	43.45	43.55	43.20	43.70	22,400	973,860	43.476	14.39	14.39	14.43	14.31	14.48	67,615	14.403	-0.57%
2007-04-18	0	43.70	43.30	43.70	43.00	43.70	206,194	8,947,843	43.395	14.48	14.34	14.48	14.25	14.48	622,404	14.376	-0.23%
2007-04-17	0	43.80	43.80	43.90	43.50	43.80	69,200	3,020,460	43.648	14.51	14.51	14.54	14.41	14.51	208,883	14.460	-0.45%
2007-04-16	0	44.00	43.50	44.00	43.30	44.10	46,805	2,044,155	43.674	14.58	14.41	14.58	14.34	14.61	141,283	14.469	0.80%
2007-04-13	0	43.65	43.65	43.70	43.30	43.65	79,200	3,450,040	43.561	14.46	14.46	14.48	14.34	14.46	239,068	14.431	0.00%
2007-04-12	0	43.65	43.60	43.65	43.60	43.70	204,400	8,927,220	43.675	14.46	14.44	14.46	14.44	14.48	616,988	14.469	-0.11%
2007-04-11	0	43.70	43.25	43.70	43.70	44.50	170,250	7,490,275	43.996	14.48	14.33	14.48	14.48	14.74	513,905	14.575	-0.68%
2007-04-10	0	44.00	43.90	44.00	43.60	44.20	224,800	9,887,440	43.983	14.58	14.54	14.58	14.44	14.64	678,567	14.571	1.15%
2007-04-04	0	43.50	43.15	43.50	42.80	43.50	44,125	1,909,385	43.272	14.41	14.30	14.41	14.18	14.41	133,193	14.335	0.93%
2007-04-03	0	43.10	43.05	43.10	42.85	43.10	47,600	2,046,220	42.988	14.28	14.26	14.28	14.20	14.28	143,682	14.241	0.47%
2007-04-02	0	42.90	42.80	43.00	42.65	43.20	147,600	6,335,980	42.927	14.21	14.18	14.25	14.13	14.31	445,536	14.221	1.06%
2007-03-30	0	42.45	42.45	42.50	42.00	42.80	155,751	6,606,181	42.415	14.06	14.06	14.08	13.91	14.18	470,140	14.052	-0.24%
2007-03-29	0	42.55	42.45	42.65	42.55	42.75	32,160	1,370,908	42.628	14.10	14.06	14.13	14.10	14.16	97,076	14.122	0.00%
2007-03-28	0	42.55	42.55	42.75	42.40	42.85	17,200	730,580	42.476	14.10	14.10	14.16	14.05	14.20	51,919	14.072	0.35%
2007-03-27	0	42.40	42.35	42.60	42.40	42.95	70,000	2,977,080	42.530	14.05	14.03	14.11	14.05	14.23	211,297	14.090	-1.05%
2007-03-26	0	42.85	42.70	42.85	42.40	43.00	47,600	2,038,200	42.819	14.20	14.15	14.20	14.05	14.25	143,682	14.185	1.06%
2007-03-23	0	42.40	42.40	42.50	42.40	42.80	192,715	8,214,105	42.623	14.05	14.05	14.08	14.05	14.18	581,717	14.120	-2.30%
2007-03-22	0	43.40	43.30	43.40	43.35	43.60	69,600	3,025,760	43.474	14.38	14.34	14.38	14.36	14.44	210,090	14.402	0.46%
2007-03-21	0	43.20	43.10	43.20	43.00	43.45	34,800	1,503,260	43.197	14.31	14.28	14.31	14.25	14.39	105,045	14.311	0.23%
2007-03-20	0	43.10	43.00	43.10	42.60	43.10	54,610	2,344,285	42.928	14.28	14.25	14.28	14.11	14.28	164,842	14.221	2.13%
2007-03-19	0	42.20	42.15	42.30	42.10	42.50	155,200	6,549,060	42.198	13.98	13.96	14.01	13.95	14.08	468,477	13.979	0.48%
2007-03-16	0	42.00	42.00	42.10	41.90	42.30	24,010	1,009,856	42.060	13.91	13.91	13.95	13.88	14.01	72,475	13.934	0.00%
2007-03-15	0	42.00	41.85	42.10	41.80	42.05	19,600	822,500	41.964	13.91	13.86	13.95	13.85	13.93	59,163	13.902	0.24%
2007-03-14	0	41.90	41.80	41.90	41.40	42.05	42,600	1,784,259	41.884	13.88	13.85	13.88	13.72	13.93	128,590	13.876	-0.36%
2007-03-13	0	42.05	42.05	42.15	42.05	42.25	21,600	911,680	42.207	13.93	13.93	13.96	13.93	14.00	65,200	13.983	-0.47%
2007-03-12	0	42.25	42.05	42.25	42.10	42.45	39,200	1,654,460	42.206	14.00	13.93	14.00	13.95	14.06	118,327	13.982	0.24%
2007-03-09	0	42.15	42.10	42.15	42.05	42.25	83,600	3,510,974	41.997	13.96	13.95	13.96	13.93	14.00	252,349	13.913	1.08%
2007-03-08	0	41.70	41.70	41.80	41.70	42.00	136,446	5,704,444	41.807	13.81	13.81	13.85	13.81	13.91	411,867	13.850	-0.71%
2007-03-07	0	42.00	41.85	42.00	41.85	42.65	104,000	4,369,700	42.016	13.91	13.86	13.91	13.86	14.13	313,928	13.919	0.12%
2007-03-06	0	41.95	41.80	42.00	41.80	42.80	101,600	4,274,640	42.073	13.90	13.85	13.91	13.85	14.18	306,683	13.938	0.12%
2007-03-05	0	41.90	41.60	41.95	41.50	43.20	62,377	2,622,135	42.037	13.88	13.78	13.90	13.75	14.31	188,287	13.926	-2.33%
2007-03-02	0	42.90	42.80	43.15	42.90	43.50	50,000	2,161,840	43.237	14.21	14.18	14.30	14.21	14.41	150,927	14.324	-1.15%
2007-03-01	0	43.40	43.10	43.40	43.10	43.95	32,000	1,393,640	43.551	14.38	14.28	14.38	14.28	14.56	96,593	14.428	-0.80%
2007-02-28	0	43.75	43.50	43.75	42.80	43.75	56,046	2,417,667	43.137	14.49	14.41	14.49	14.18	14.49	169,177	14.291	-1.35%
2007-02-27	0	44.35	44.20	44.35	44.10	45.00	19,597	869,529	44.371	14.69	14.64	14.69	14.61	14.91	59,154	14.699	-0.11%
2007-02-26	0	44.40	44.30	44.40	44.40	44.50	23,262	1,033,808	44.442	14.71	14.68	14.71	14.71	14.74	70,217	14.723	0.00%
2007-02-23	0	44.40	44.35	44.70	44.20	44.70	32,400	1,439,860	44.440	14.71	14.69	14.81	14.64	14.81	97,801	14.722	-0.56%
2007-02-22	0	44.65	44.65	44.90	44.10	45.00	84,427	3,810,955	45.139	14.79	14.79	14.87	14.61	14.91	254,846	14.954	-1.00%
2007-02-21	0	45.10	45.00	45.10	45.10	45.50	70,000	3,172,120	45.316	14.94	14.91	14.94	14.94	15.07	211,297	15.013	0.67%
2007-02-16	0	44.80	44.60	44.90	44.80	45.20	70,000	3,140,800	44.869	14.84	14.78	14.87	14.84	14.97	211,297	14.864	-0.22%
2007-02-15	0	44.90	44.60	44.90	44.50	45.50	27,396	1,229,874	44.892	14.87	14.78	14.87	14.74	15.07	82,696	14.872	0.45%
2007-02-14	0	44.70	44.65	44.70	44.00	45.00	105,200	4,703,064	44.706	14.81	14.79	14.81	14.58	14.91	317,550	14.810	0.45%
2007-02-13	0	44.50	44.55	44.60	44.45	45.45	81,600	3,636,700	44.567	14.74	14.76	14.78	14.73	15.06	246,312	14.765	-0.67%
2007-02-12	0	44.80	44.75	45.00	44.80	45.10	44,800	2,015,500	44.989	14.84	14.83	14.91	14.84	14.94	135,230	14.904	-0.88%
2007-02-09	0	45.20	45.20	45.30	45.15	45.95	28,712	1,299,459	45.258	14.97	14.97	15.01	14.96	15.22	86,668	14.993	-1.74%
2007-02-08	0	46.00	46.00	46.20	45.10	46.00	249,387	11,388,981	45.668	15.24	15.24	15.31	14.94	15.24	752,783	15.129	1.77%
2007-02-07	0	45.20	45.20	45.35	45.00	45.50	136,900	6,192,220	45.232	14.97	14.97	15.02	14.91	15.07	413,237	14.985	0.44%
2007-02-06	0	45.00	45.00	45.10	45.00	45.20	152,913	6,898,500	45.114	14.91	14.91	14.94	14.91	14.97	461,573	14.946	-0.88%
2007-02-05	0	45.40	45.00	45.30	44.70	45.50	175,008	7,931,620	45.321	15.04	14.91	15.01	14.81	15.07	528,268	15.014	1.11%
2007-02-02	0	44.90	44.90	44.95	44.85	45.30	204,422	9,202,619	45.018	14.87	14.87	14.89	14.86	15.01	617,055	14.914	0.56%
2007-02-01	0	44.65	44.65	44.70	44.20	44.85	299,081	13,337,080	44.594	14.79	14.79	14.81	14.64	14.86	902,786	14.773	0.79%
2007-01-31	0	44.30	44.30	44.35	44.20	44.40	177,200	7,851,140	44.307	14.68	14.68	14.69	14.64	14.71	534,884	14.678	0.00%
2007-01-30	0	44.30	44.20	44.30	43.95	44.40	44,400	1,962,800	44.207	14.68	14.64	14.68	14.56	14.71	134,023	14.645	0.23%
2007-01-29	0	44.20	44.10	44.20	43.95	44.35	134,780	5,955,182	44.184	14.64	14.61	14.64	14.56	14.69	406,838	14.638	0.34%
2007-01-26	0	44.05	43.95	44.05	43.15	44.05	183,200	8,023,500	43.796	14.59	14.56	14.59	14.30	14.59	552,995	14.509	1.50%
2007-01-25	0	43.40	43.40	43.45	43.40	43.80	83,600	3,643,700	43.585	14.38	14.38	14.39	14.38	14.51	252,349	14.439	-0.91%
2007-01-24	0	43.80	43.70	43.85	43.50	44.30	144,158	6,339,839	43.978	14.51	14.48	14.53	14.41	14.68	435,146	14.569	-1.35%
2007-01-23	0	44.40	44.35	44.40	44.00	44.50	179,243	7,946,472	44.334	14.71	14.69	14.71	14.58	14.74	541,051	14.687	-0.22%
2007-01-22	0	44.50	44.55	44.60	43.45	44.70	338,841	15,071,636	44.480	14.74	14.76	14.78	14.39	14.81	1,022,803	14.736	2.42%
2007-01-19	0	43.45	43.30	43.55	42.25	43.65	409,897	17,628,004	43.006	14.39	14.34	14.43	14.00	14.46	1,237,288	14.247	2.60%
2007-01-18	0	42.35	42.35	42.40	42.10	42.45	55,940	2,369,140	42.351	14.03	14.03	14.05	13.95	14.06	168,857	14.030	-0.24%
2007-01-17	0	42.45	42.35	42.45	42.20	42.50	91,200	3,863,940	42.368	14.06	14.03	14.06	13.98	14.08	275,290	14.036	0.83%
2007-01-16	0	42.10	42.10	42.50	42.10	42.55	156,595	6,641,820	42.414	13.95	13.95	14.08	13.95	14.10	472,687	14.051	-0.71%
2007-01-15	0	42.40	42.40	42.45	42.05	42.55	121,400	5,151,120	42.431	14.05	14.05	14.06	13.93	14.10	366,450	14.057	0.24%
2007-01-12	0	42.30	42.30	42.35	42.10	42.45	38,800	1,642,060	42.321	14.01	14.01	14.03	13.95	14.06	117,119	14.020	0.36%
2007-01-11	0	42.15	42.05	42.30	42.00	42.55	66,800	2,824,260	42.279	13.96	13.93	14.01	13.91	14.10	201,638	14.007	-0.71%
2007-01-10	0	42.45	42.20	42.45	42.00	42.50	25,200	1,066,500	42.321	14.06	13.98	14.06	13.91	14.08	76,067	14.021	0.12%
2007-01-09	0	42.40	42.30	42.80	41.60	42.60	64,400	2,719,860	42.234	14.05	14.01	14.18	13.78	14.11	194,394	13.992	0.24%
2007-01-08	0	42.30	42.30	42.45	41.80	42.30	48,400	2,038,440	42.117	14.01	14.01	14.06	13.85	14.01	146,097	13.953	-0.47%
2007-01-05	0	42.50	42.45	42.60	41.70	42.50	38,000	1,602,380	42.168	14.08	14.06	14.11	13.81	14.08	114,704	13.970	1.67%
2007-01-04	0	41.80	41.75	42.05	41.60	42.70	147,600	6,215,680	42.112	13.85	13.83	13.93	13.78	14.15	445,536	13.951	-1.99%
2007-01-03	0	42.65	42.60	42.70	42.30	42.70	50,952	2,161,964	42.431	14.13	14.11	14.15	14.01	14.15	153,800	14.057	0.83%
2007-01-02	0	42.30	42.30	42.50	42.20	42.50	67,262	2,845,532	42.305	14.01	14.01	14.08	13.98	14.08	203,033	14.015	-0.24%
2006-12-29	0	42.40	42.40	42.50	42.40	42.60	46,000	1,954,400	42.487	14.05	14.05	14.08	14.05	14.11	138,853	14.075	-0.47%
2006-12-28	0	42.60	42.50	42.65	42.30	42.70	33,600	1,429,940	42.558	14.11	14.08	14.13	14.01	14.15	101,423	14.099	0.24%
2006-12-27	0	42.50	42.50	42.90	42.50	43.10	38,964	1,670,517	42.873	14.08	14.08	14.21	14.08	14.28	117,614	14.203	-0.58%
2006-12-22	0	42.75	42.65	42.75	42.40	42.75	41,200	1,756,880	42.643	14.16	14.13	14.16	14.05	14.16	124,364	14.127	-0.35%
2006-12-21	0	42.90	42.80	42.95	42.80	42.95	46,000	1,972,220	42.874	14.21	14.18	14.23	14.18	14.23	138,853	14.204	-0.23%
2006-12-20	0	43.00	43.00	43.15	42.95	43.25	111,200	4,788,560	43.063	14.25	14.25	14.30	14.23	14.33	335,661	14.266	0.12%
2006-12-19	0	42.95	42.80	43.00	42.80	43.40	72,400	3,107,520	42.922	14.23	14.18	14.25	14.18	14.38	218,542	14.219	-0.23%
2006-12-18	0	43.05	43.00	43.20	43.00	43.50	84,647	3,656,992	43.203	14.26	14.25	14.31	14.25	14.41	255,510	14.313	0.47%
2006-12-15	0	42.85	42.85	43.00	42.85	43.20	64,304	2,768,545	43.054	14.20	14.20	14.25	14.20	14.31	194,104	14.263	-0.35%
2006-12-14	0	43.00	42.80	43.00	42.95	43.10	131,200	5,642,020	43.003	14.25	14.18	14.25	14.23	14.28	396,032	14.246	0.12%
2006-12-13	0	42.95	42.95	43.00	42.60	43.05	98,000	4,205,040	42.909	14.23	14.23	14.25	14.11	14.26	295,816	14.215	-0.12%
2006-12-12	0	43.00	42.90	43.00	42.95	43.50	92,900	4,000,350	43.061	14.25	14.21	14.25	14.23	14.41	280,422	14.265	0.12%
2006-12-11	0	42.95	42.90	43.00	42.50	43.15	34,800	1,495,520	42.975	14.23	14.21	14.25	14.08	14.30	105,045	14.237	-0.81%
2006-12-08	0	43.30	43.00	43.30	43.00	43.40	60,970	2,630,842	43.150	14.34	14.25	14.34	14.25	14.38	184,040	14.295	0.70%
2006-12-07	0	43.00	42.85	43.00	42.80	43.45	111,200	4,783,866	43.020	14.25	14.20	14.25	14.18	14.39	335,661	14.252	-1.26%
2006-12-06	0	43.55	43.10	43.75	43.05	43.75	122,496	5,318,047	43.414	14.43	14.28	14.49	14.26	14.49	369,758	14.382	-0.46%
2006-12-05	0	43.75	43.75	43.80	43.50	43.80	180,400	7,875,400	43.655	14.49	14.49	14.51	14.41	14.51	544,544	14.462	0.11%
2006-12-04	0	43.70	43.50	43.75	43.50	44.00	171,226	7,507,439	43.845	14.48	14.41	14.49	14.41	14.58	516,852	14.525	-0.34%
2006-12-01	0	43.85	43.50	43.85	43.50	44.65	92,212	4,048,678	43.906	14.53	14.41	14.53	14.41	14.79	278,345	14.546	-1.68%
2006-11-30	0	44.60	44.60	45.00	42.70	44.60	152,800	6,603,407	43.216	14.78	14.78	14.91	14.15	14.78	461,232	14.317	5.19%
2006-11-29	0	42.40	42.40	42.50	42.35	42.55	133,000	5,646,080	42.452	14.05	14.05	14.08	14.03	14.10	401,465	14.064	-0.35%
2006-11-28	0	42.55	42.55	42.65	42.25	43.00	253,200	10,796,231	42.639	14.10	14.10	14.13	14.00	14.25	764,293	14.126	-1.05%
2006-11-27	0	43.00	42.95	43.15	42.55	43.15	66,220	2,843,806	42.945	14.25	14.23	14.30	14.10	14.30	199,887	14.227	1.53%
2006-11-24	0	42.35	42.30	42.35	42.20	42.50	145,200	6,149,900	42.355	14.03	14.01	14.03	13.98	14.08	438,291	14.032	0.24%
2006-11-23	0	42.25	42.20	42.25	42.15	42.70	161,600	6,871,600	42.522	14.00	13.98	14.00	13.96	14.15	487,795	14.087	-1.05%
2006-11-22	0	42.70	42.65	42.70	42.50	43.00	98,880	4,220,464	42.683	14.15	14.13	14.15	14.08	14.25	298,473	14.140	-0.58%
2006-11-21	0	42.95	42.95	43.00	42.80	43.25	82,000	3,524,560	42.982	14.23	14.23	14.25	14.18	14.33	247,520	14.240	-0.69%
2006-11-20	0	43.25	43.15	43.25	43.00	43.30	53,617	2,314,491	43.167	14.33	14.30	14.33	14.25	14.34	161,845	14.301	-1.03%
2006-11-17	0	43.70	43.20	43.70	43.00	43.90	146,429	6,370,815	43.508	14.48	14.31	14.48	14.25	14.54	442,001	14.414	0.69%
2006-11-16	0	43.40	43.05	43.40	43.00	43.80	127,600	5,525,980	43.307	14.38	14.26	14.38	14.25	14.51	385,165	14.347	-0.91%
2006-11-15	0	43.80	43.50	43.75	43.45	44.00	119,200	5,214,660	43.747	14.51	14.41	14.49	14.39	14.58	359,809	14.493	-0.11%
2006-11-14	0	43.85	43.70	43.85	42.75	43.95	127,270	5,488,702	43.126	14.53	14.48	14.53	14.16	14.56	384,169	14.287	2.69%
2006-11-13	0	42.70	42.65	42.70	42.45	42.80	96,824	4,126,736	42.621	14.15	14.13	14.15	14.06	14.18	292,267	14.120	-0.93%
2006-11-10	0	43.10	43.10	43.20	42.90	43.65	108,722	4,703,340	43.260	14.28	14.28	14.31	14.21	14.46	328,181	14.332	-1.71%
2006-11-09	0	43.85	43.80	43.95	43.40	44.80	86,399	3,805,617	44.047	14.53	14.51	14.56	14.38	14.84	260,798	14.592	0.80%
2006-11-08	0	43.50	43.30	43.60	43.30	44.10	169,094	7,378,954	43.638	14.41	14.34	14.44	14.34	14.61	510,416	14.457	-1.58%
2006-11-07	0	44.20	44.00	44.20	44.00	46.00	312,400	13,947,127	44.645	14.64	14.58	14.64	14.58	15.24	942,990	14.790	-2.54%
2006-11-06	0	45.35	45.20	45.35	44.40	46.80	722,545	32,817,107	45.419	15.02	14.97	15.02	14.71	15.50	2,181,027	15.047	1.68%
2006-11-03	0	44.60	44.55	44.60	42.00	45.00	879,400	38,648,688	43.949	14.78	14.76	14.78	13.91	14.91	2,654,499	14.560	6.95%
2006-11-02	0	41.70	41.70	41.80	40.50	41.80	282,875	11,679,380	41.288	13.81	13.81	13.85	13.42	13.85	853,868	13.678	3.22%
2006-11-01	0	40.40	40.40	40.45	40.25	40.45	159,841	6,450,947	40.359	13.38	13.38	13.40	13.33	13.40	482,486	13.370	0.37%
2006-10-31	0	40.25	40.15	40.25	39.65	40.30	154,000	6,171,206	40.073	13.33	13.30	13.33	13.14	13.35	464,854	13.276	0.25%
2006-10-27	0	40.15	40.10	40.20	39.70	40.40	209,362	8,404,775	40.145	13.30	13.28	13.32	13.15	13.38	631,966	13.299	-0.12%
2006-10-26	0	40.20	40.15	40.20	40.05	40.30	314,814	12,651,745	40.188	13.32	13.30	13.32	13.27	13.35	950,277	13.314	0.25%
2006-10-25	0	40.10	40.10	40.20	40.00	40.30	108,400	4,349,020	40.120	13.28	13.28	13.32	13.25	13.35	327,209	13.291	-0.74%
2006-10-24	0	40.40	40.20	40.40	40.00	40.40	85,373	3,429,613	40.172	13.38	13.32	13.38	13.25	13.38	257,701	13.308	1.00%
2006-10-23	0	40.00	40.00	40.15	40.00	40.40	92,800	3,733,820	40.235	13.25	13.25	13.30	13.25	13.38	280,120	13.329	-0.74%
2006-10-20	0	40.30	40.20	40.30	40.10	40.40	306,775	12,338,642	40.220	13.35	13.32	13.35	13.28	13.38	926,011	13.325	0.50%
2006-10-19	0	40.10	40.05	40.10	40.00	40.25	59,200	2,376,840	40.149	13.28	13.27	13.28	13.25	13.33	178,697	13.301	0.00%
2006-10-18	0	40.10	40.05	40.10	39.70	40.15	102,352	4,094,766	40.007	13.28	13.27	13.28	13.15	13.30	308,953	13.254	0.88%
2006-10-17	0	39.75	39.75	39.90	39.75	40.50	48,000	1,916,060	39.918	13.17	13.17	13.22	13.17	13.42	144,890	13.224	-0.75%
2006-10-16	0	40.05	40.05	40.15	40.05	40.20	87,831	3,522,531	40.106	13.27	13.27	13.30	13.27	13.32	265,121	13.287	-0.25%
2006-10-13	0	40.15	40.15	40.25	39.90	40.30	256,000	10,283,140	40.169	13.30	13.30	13.33	13.22	13.35	772,745	13.307	1.13%
2006-10-12	0	39.70	39.70	39.90	39.70	40.00	114,400	4,555,160	39.818	13.15	13.15	13.22	13.15	13.25	345,320	13.191	-0.50%
2006-10-11	0	39.90	39.80	39.95	39.75	39.95	73,075	2,910,389	39.827	13.22	13.19	13.23	13.17	13.23	220,579	13.194	0.50%
2006-10-10	0	39.70	39.55	39.90	39.70	40.25	153,200	6,125,600	39.984	13.15	13.10	13.22	13.15	13.33	462,439	13.246	-0.87%
2006-10-09	0	40.05	39.95	40.15	39.00	40.50	246,189	9,789,056	39.762	13.27	13.23	13.30	12.92	13.42	743,130	13.173	2.17%
2006-10-06	0	39.20	39.15	39.30	38.95	39.45	204,800	8,039,320	39.254	12.99	12.97	13.02	12.90	13.07	618,196	13.004	0.90%
2006-10-05	0	38.85	38.80	38.85	38.70	39.45	94,669	3,687,944	38.956	12.87	12.85	12.87	12.82	13.07	285,762	12.906	-1.15%
2006-10-04	0	39.30	39.30	39.35	39.20	39.40	253,600	9,975,960	39.337	13.02	13.02	13.04	12.99	13.05	765,500	13.032	0.51%
2006-10-03	0	39.10	39.10	39.15	38.50	39.20	216,560	8,449,300	39.016	12.95	12.95	12.97	12.75	12.99	653,694	12.925	1.69%
2006-09-29	0	38.45	38.30	38.50	37.95	38.60	205,562	7,880,028	38.334	12.74	12.69	12.75	12.57	12.79	620,496	12.700	1.85%
2006-09-28	0	38.20	38.10	38.20	38.05	38.20	77,550	2,956,510	38.124	12.51	12.47	12.51	12.46	12.51	236,878	12.481	0.53%
2006-09-27	0	38.00	38.00	38.10	37.90	38.20	75,200	2,860,940	38.044	12.44	12.44	12.47	12.41	12.51	229,700	12.455	0.26%
2006-09-26	0	37.90	37.90	38.00	37.90	38.05	87,200	3,312,220	37.984	12.41	12.41	12.44	12.41	12.46	266,354	12.435	0.13%
2006-09-25	0	37.85	37.85	37.90	37.85	38.30	102,000	3,883,100	38.070	12.39	12.39	12.41	12.39	12.54	311,561	12.463	0.00%
2006-09-22	0	37.85	37.75	37.85	37.80	37.90	509,200	19,287,270	37.878	12.39	12.36	12.39	12.38	12.41	1,555,360	12.401	-0.13%
2006-09-21	0	37.90	37.85	37.90	37.80	38.20	508,537	19,279,528	37.912	12.41	12.39	12.41	12.38	12.51	1,553,335	12.412	-0.66%
2006-09-20	0	38.15	38.10	38.20	37.95	38.20	118,000	4,488,400	38.037	12.49	12.47	12.51	12.42	12.51	360,433	12.453	-0.13%
2006-09-19	0	38.20	38.10	38.20	38.10	38.60	217,200	8,308,400	38.252	12.51	12.47	12.51	12.47	12.64	663,441	12.523	-1.16%
2006-09-18	0	38.65	38.60	38.70	38.55	39.50	100,000	3,896,340	38.963	12.65	12.64	12.67	12.62	12.93	305,452	12.756	-1.40%
2006-09-15	0	39.20	39.20	39.50	38.15	39.50	196,200	7,514,011	38.298	12.83	12.83	12.93	12.49	12.93	599,296	12.538	2.48%
2006-09-14	0	38.25	38.25	38.30	38.15	38.30	149,600	5,724,000	38.262	12.52	12.52	12.54	12.49	12.54	456,956	12.526	-0.13%
2006-09-13	0	38.30	38.30	38.35	38.25	38.60	96,000	3,683,700	38.372	12.54	12.54	12.56	12.52	12.64	293,234	12.562	-0.65%
2006-09-12	0	38.55	38.50	38.55	38.45	38.60	118,800	4,579,240	38.546	12.62	12.60	12.62	12.59	12.64	362,877	12.619	0.39%
2006-09-11	0	38.40	38.30	38.45	38.35	38.80	52,400	2,019,040	38.531	12.57	12.54	12.59	12.56	12.70	160,057	12.615	-0.65%
2006-09-08	0	38.65	38.45	38.65	38.50	39.00	148,000	5,714,500	38.611	12.65	12.59	12.65	12.60	12.77	452,068	12.641	-0.51%
2006-09-07	0	38.85	38.85	38.95	38.75	39.30	40,400	1,570,300	38.869	12.72	12.72	12.75	12.69	12.87	123,402	12.725	-1.15%
2006-09-06	0	39.30	39.30	39.35	38.50	39.60	95,600	3,753,580	39.263	12.87	12.87	12.88	12.60	12.96	292,012	12.854	-1.01%
2006-09-05	0	39.70	39.60	39.70	39.60	39.80	139,012	5,511,472	39.647	13.00	12.96	13.00	12.96	13.03	424,615	12.980	-0.25%
2006-09-04	0	39.80	39.70	39.80	39.55	39.95	99,600	3,963,140	39.791	13.03	13.00	13.03	12.95	13.08	304,230	13.027	0.38%
2006-09-01	0	39.65	39.60	39.65	39.45	39.65	102,309	4,049,893	39.585	12.98	12.96	12.98	12.92	12.98	312,505	12.959	0.76%
2006-08-31	0	39.35	39.35	39.40	39.10	39.45	47,747	1,877,908	39.330	12.88	12.88	12.90	12.80	12.92	145,844	12.876	0.13%
2006-08-30	0	39.30	39.30	39.40	39.20	39.45	51,616	2,027,609	39.283	12.87	12.87	12.90	12.83	12.92	157,662	12.860	0.26%
2006-08-29	0	39.20	39.05	39.30	39.00	39.20	45,800	1,788,830	39.057	12.83	12.78	12.87	12.77	12.83	139,897	12.787	0.38%
2006-08-28	0	39.05	39.00	39.10	38.95	39.10	34,400	1,343,380	39.052	12.78	12.77	12.80	12.75	12.80	105,075	12.785	-0.13%
2006-08-25	0	39.10	39.10	39.20	39.00	39.20	10,800	422,260	39.098	12.80	12.80	12.83	12.77	12.83	32,989	12.800	0.26%
2006-08-24	0	39.00	39.00	39.30	39.00	39.50	46,000	1,805,980	39.260	12.77	12.77	12.87	12.77	12.93	140,508	12.853	-0.51%
2006-08-23	0	39.20	39.00	39.20	39.00	39.20	14,400	562,000	39.028	12.83	12.77	12.83	12.77	12.83	43,985	12.777	0.51%
2006-08-22	0	39.00	39.00	39.25	39.00	39.40	62,800	2,468,417	39.306	12.77	12.77	12.85	12.77	12.90	191,824	12.868	-0.76%
2006-08-21	0	39.30	39.25	39.30	39.00	39.35	35,440	1,390,032	39.222	12.87	12.85	12.87	12.77	12.88	108,252	12.841	-0.51%
2006-08-18	0	39.50	39.45	39.55	39.00	39.50	92,400	3,630,600	39.292	12.93	12.92	12.95	12.77	12.93	282,237	12.864	1.02%
2006-08-17	0	39.10	39.10	39.20	39.05	39.50	8,996	351,944	39.122	12.80	12.80	12.83	12.78	12.93	27,478	12.808	-0.51%
2006-08-16	0	39.30	39.25	39.30	39.00	39.30	57,200	2,240,400	39.168	12.87	12.85	12.87	12.77	12.87	174,718	12.823	0.51%
2006-08-15	0	39.10	39.10	39.30	38.80	39.10	11,468	447,145	38.991	12.80	12.80	12.87	12.70	12.80	35,029	12.765	0.26%
2006-08-14	0	39.00	38.70	39.00	38.70	39.00	63,600	2,477,360	38.952	12.77	12.67	12.77	12.67	12.77	194,267	12.752	0.00%
2006-08-11	0	39.00	38.70	39.40	38.40	39.00	57,200	2,208,100	38.603	12.77	12.67	12.90	12.57	12.77	174,718	12.638	0.91%
2006-08-10	0	38.65	38.65	38.70	38.60	38.65	26,400	1,019,720	38.626	12.65	12.65	12.67	12.64	12.65	80,639	12.645	0.26%
2006-08-09	0	38.55	38.50	38.70	38.40	38.70	58,151	2,241,448	38.545	12.62	12.60	12.67	12.57	12.67	177,623	12.619	0.65%
2006-08-08	0	38.30	38.10	38.45	38.00	38.50	5,200	199,120	38.292	12.54	12.47	12.59	12.44	12.60	15,883	12.536	-0.52%
2006-08-07	0	38.50	38.50	38.60	38.40	38.50	15,200	583,880	38.413	12.60	12.60	12.64	12.57	12.60	46,429	12.576	0.00%
2006-08-04	0	38.50	38.50	38.65	38.40	38.70	95,677	3,687,040	38.536	12.60	12.60	12.65	12.57	12.67	292,247	12.616	-0.52%
2006-08-03	0	38.70	38.70	38.80	38.50	38.85	80,978	3,120,713	38.538	12.67	12.67	12.70	12.60	12.72	247,349	12.617	0.78%
2006-08-02	0	38.40	38.35	38.50	38.00	38.50	24,800	946,680	38.173	12.57	12.56	12.60	12.44	12.60	75,752	12.497	1.05%
2006-08-01	0	38.00	38.00	38.10	38.00	38.30	90,000	3,426,320	38.070	12.44	12.44	12.47	12.44	12.54	274,907	12.464	-0.26%
2006-07-31	0	38.10	38.10	38.15	38.00	38.10	14,800	563,720	38.089	12.47	12.47	12.49	12.44	12.47	45,207	12.470	0.79%
2006-07-28	0	37.80	37.75	37.80	37.75	38.40	91,209	3,475,641	38.106	12.38	12.36	12.38	12.36	12.57	278,599	12.475	-1.31%
2006-07-27	0	38.30	38.30	38.50	37.50	38.40	34,800	1,329,960	38.217	12.54	12.54	12.60	12.28	12.57	106,297	12.512	1.46%
2006-07-26	0	37.75	37.80	38.20	37.60	38.05	187,200	7,085,600	37.850	12.36	12.38	12.51	12.31	12.46	571,806	12.392	-0.66%
2006-07-25	0	38.00	37.90	38.00	37.90	38.20	18,400	699,540	38.018	12.44	12.41	12.44	12.41	12.51	56,203	12.447	0.80%
2006-07-24	0	37.70	37.70	38.25	37.65	37.85	63,600	2,401,420	37.758	12.34	12.34	12.52	12.33	12.39	194,267	12.361	-1.05%
2006-07-21	0	38.10	38.10	38.20	37.80	38.20	126,800	4,842,558	38.191	12.47	12.47	12.51	12.38	12.51	387,313	12.503	-0.65%
2006-07-20	0	38.35	38.40	38.45	38.10	38.40	18,004	688,231	38.227	12.56	12.57	12.59	12.47	12.57	54,994	12.515	1.46%
2006-07-19	0	37.80	37.75	37.85	37.80	38.10	60,400	2,289,060	37.898	12.38	12.36	12.39	12.38	12.47	184,493	12.407	-0.53%
2006-07-18	0	38.00	37.95	38.10	37.50	38.20	45,200	1,714,520	37.932	12.44	12.42	12.47	12.28	12.51	138,064	12.418	0.80%
2006-07-17	0	37.70	37.70	37.90	37.60	38.20	76,000	2,885,660	37.969	12.34	12.34	12.41	12.31	12.51	232,143	12.431	-1.18%
2006-07-14	0	38.15	38.10	38.45	37.90	38.30	73,509	2,799,308	38.081	12.49	12.47	12.59	12.41	12.54	224,534	12.467	-0.39%
2006-07-13	0	38.30	38.30	38.40	38.20	38.95	61,200	2,347,300	38.355	12.54	12.54	12.57	12.51	12.75	186,936	12.557	-0.78%
2006-07-12	0	38.60	38.60	38.85	38.55	38.60	28,800	1,111,540	38.595	12.64	12.64	12.72	12.62	12.64	87,970	12.635	0.13%
2006-07-11	0	38.55	38.50	39.00	38.40	39.00	92,000	3,542,640	38.507	12.62	12.60	12.77	12.57	12.77	281,016	12.607	0.00%
2006-07-10	0	38.55	38.40	38.55	38.40	39.50	123,800	4,778,680	38.600	12.62	12.57	12.62	12.57	12.93	378,149	12.637	-1.28%
2006-07-07	0	39.05	39.00	39.05	38.90	39.50	143,115	5,589,363	39.055	12.78	12.77	12.78	12.74	12.93	437,147	12.786	-1.14%
2006-07-06	0	39.50	39.30	39.50	39.25	39.80	45,600	1,798,400	39.439	12.93	12.87	12.93	12.85	13.03	139,286	12.912	-1.25%
2006-07-05	0	40.00	39.75	40.10	40.00	40.50	60,800	2,441,040	40.149	13.10	13.01	13.13	13.10	13.26	185,715	13.144	-0.62%
2006-07-04	0	40.25	40.25	40.35	40.25	40.30	6,588	265,614	40.318	13.18	13.18	13.21	13.18	13.19	20,123	13.199	0.00%
2006-07-03	0	40.25	40.20	40.40	40.00	40.50	15,736	631,566	40.135	13.18	13.16	13.23	13.10	13.26	48,066	13.140	-0.86%
2006-06-30	0	40.60	40.50	40.60	40.00	40.75	62,205	2,508,458	40.326	13.29	13.26	13.29	13.10	13.34	190,006	13.202	2.53%
2006-06-29	0	39.60	39.60	39.75	39.05	39.70	78,177	3,077,218	39.362	12.96	12.96	13.01	12.78	13.00	238,793	12.887	1.28%
2006-06-28	0	39.10	39.10	39.30	39.00	39.30	46,000	1,801,300	39.159	12.80	12.80	12.87	12.77	12.87	140,508	12.820	-0.76%
2006-06-27	0	39.40	39.35	39.70	38.70	39.65	89,600	3,503,980	39.107	12.90	12.88	13.00	12.67	12.98	273,685	12.803	1.55%
2006-06-26	0	38.80	38.75	38.80	38.80	39.10	42,400	1,653,220	38.991	12.70	12.69	12.70	12.70	12.80	129,512	12.765	0.00%
2006-06-23	0	38.80	38.80	38.95	38.80	39.00	30,800	1,199,520	38.945	12.70	12.70	12.75	12.70	12.77	94,079	12.750	-0.26%
2006-06-22	0	38.90	38.65	38.90	38.90	39.10	53,200	2,072,580	38.958	12.74	12.65	12.74	12.74	12.80	162,500	12.754	0.00%
2006-06-21	0	38.90	38.70	38.90	38.00	39.00	50,400	1,941,080	38.513	12.74	12.67	12.74	12.44	12.77	153,948	12.609	1.83%
2006-06-20	0	38.20	38.20	38.25	38.10	38.20	45,600	1,741,660	38.194	12.51	12.51	12.52	12.47	12.51	139,286	12.504	-0.78%
2006-06-19	0	38.50	38.45	38.55	38.20	38.55	58,600	2,247,720	38.357	12.60	12.59	12.62	12.51	12.62	178,995	12.557	-1.28%
2006-06-16	0	39.00	38.80	39.00	38.60	39.00	40,000	1,550,880	38.772	12.77	12.70	12.77	12.64	12.77	122,181	12.693	1.43%
2006-06-15	0	38.45	38.40	38.55	37.95	38.60	47,600	1,829,080	38.426	12.59	12.57	12.62	12.42	12.64	145,395	12.580	0.13%
2006-06-14	0	38.40	38.20	38.40	37.90	38.50	84,800	3,226,900	38.053	12.57	12.51	12.57	12.41	12.60	259,023	12.458	-1.54%
2006-06-13	0	39.00	38.55	39.00	38.50	39.20	128,400	4,947,020	38.528	12.77	12.62	12.77	12.60	12.83	392,200	12.614	-0.51%
2006-06-12	0	39.20	39.10	39.20	39.00	39.20	31,432	1,228,935	39.098	12.83	12.80	12.83	12.77	12.83	96,010	12.800	0.00%
2006-06-09	0	39.20	39.05	39.20	38.70	39.20	69,260	2,698,851	38.967	12.83	12.78	12.83	12.67	12.83	211,556	12.757	0.51%
2006-06-08	0	39.00	39.00	39.20	39.00	39.60	119,315	4,681,739	39.238	12.77	12.77	12.83	12.77	12.96	364,450	12.846	-2.01%
2006-06-07	0	39.80	39.70	39.80	39.50	39.80	253,712	10,076,058	39.715	13.03	13.00	13.03	12.93	13.03	774,968	13.002	0.00%
2006-06-06	0	39.80	39.75	40.00	39.75	40.00	28,400	1,130,380	39.802	13.03	13.01	13.10	13.01	13.10	86,748	13.031	-0.25%
2006-06-05	0	39.90	39.90	40.00	39.90	40.20	132,371	5,298,010	40.024	13.06	13.06	13.10	13.06	13.16	404,329	13.103	0.00%
2006-06-02	0	39.90	39.90	40.40	39.80	41.30	81,600	3,303,472	40.484	13.06	13.06	13.23	13.03	13.52	249,249	13.254	-2.09%
2006-06-01	0	40.75	40.60	40.80	40.50	41.50	42,215	1,725,595	40.876	13.34	13.29	13.36	13.26	13.59	128,946	13.382	-0.24%
2006-05-30	0	40.85	40.55	40.95	40.55	41.00	270,800	10,981,862	40.553	13.37	13.28	13.41	13.28	13.42	827,163	13.277	0.12%
2006-05-29	0	40.80	40.50	40.80	40.20	40.80	75,361	3,052,952	40.511	13.36	13.26	13.36	13.16	13.36	230,191	13.263	0.74%
2006-05-26	0	40.50	40.15	40.50	39.80	40.90	138,000	5,539,560	40.142	13.26	13.14	13.26	13.03	13.39	421,523	13.142	1.25%
2006-05-25	0	40.00	39.80	40.00	39.90	40.20	152,000	6,082,340	40.015	13.10	13.03	13.10	13.06	13.16	464,287	13.100	-0.74%
2006-05-24	0	40.30	40.10	40.30	40.10	40.50	13,200	531,500	40.265	13.19	13.13	13.19	13.13	13.26	40,320	13.182	-0.37%
2006-05-23	0	40.45	40.05	40.50	39.90	40.45	56,800	2,273,060	40.019	13.24	13.11	13.26	13.06	13.24	173,497	13.101	1.38%
2006-05-22	0	39.90	39.90	40.00	39.60	40.90	231,181	9,274,158	40.116	13.06	13.06	13.10	12.96	13.39	706,146	13.133	-1.97%
2006-05-19	0	40.70	40.70	40.85	39.45	40.90	331,262	13,289,338	40.117	13.32	13.32	13.37	12.92	13.39	1,011,845	13.134	3.04%
2006-05-18	0	39.50	39.50	39.55	39.30	40.00	220,400	8,716,000	39.546	12.93	12.93	12.95	12.87	13.10	673,216	12.947	-1.25%
2006-05-17	0	40.00	40.00	40.20	39.75	40.05	207,786	8,301,546	39.952	13.10	13.10	13.16	13.01	13.11	634,686	13.080	1.14%
2006-05-16	0	39.55	39.55	39.75	39.30	40.65	225,600	8,962,040	39.725	12.95	12.95	13.01	12.87	13.31	689,099	13.005	-2.47%
2006-05-15	0	40.55	40.50	40.55	40.40	41.95	118,800	4,870,240	40.995	13.28	13.26	13.28	13.23	13.73	362,877	13.421	-3.11%
2006-05-12	0	41.85	41.80	41.85	41.80	42.30	53,096	2,224,554	41.897	13.70	13.68	13.70	13.68	13.85	162,183	13.716	-1.06%
2006-05-11	0	42.30	42.05	42.30	42.05	43.00	112,800	4,777,420	42.353	13.85	13.77	13.85	13.77	14.08	344,550	13.866	-0.59%
2006-05-10	0	42.55	42.55	42.80	42.55	42.75	52,068	2,219,902	42.635	13.93	13.93	14.01	13.93	14.00	159,043	13.958	-0.58%
2006-05-09	0	42.80	42.80	43.05	42.60	43.20	106,994	4,604,686	43.037	14.01	14.01	14.09	13.95	14.14	326,815	14.090	-0.47%
2006-05-08	0	43.00	43.00	43.05	42.55	43.15	250,800	10,777,360	42.972	14.08	14.08	14.09	13.93	14.13	766,073	14.068	0.94%
2006-05-04	0	42.60	42.60	42.65	42.60	43.00	102,000	4,364,200	42.786	13.95	13.95	13.96	13.95	14.08	311,561	14.008	0.42%
2006-05-03	0	44.00	43.95	44.00	43.60	44.20	459,142	20,163,428	43.915	13.89	13.87	13.89	13.76	13.95	1,454,694	13.861	1.15%
2006-05-02	0	43.50	43.35	43.50	43.15	43.55	207,247	8,992,752	43.391	13.73	13.68	13.73	13.62	13.75	656,618	13.696	0.81%
2006-04-28	0	43.15	43.00	43.15	42.90	43.15	141,103	6,063,349	42.971	13.62	13.57	13.62	13.54	13.62	447,055	13.563	0.12%
2006-04-27	0	43.10	43.05	43.10	42.85	43.25	98,505	4,236,975	43.013	13.60	13.59	13.60	13.52	13.65	312,092	13.576	0.82%
2006-04-26	0	42.75	42.75	42.80	42.65	42.80	42,400	1,811,580	42.726	13.49	13.49	13.51	13.46	13.51	134,335	13.486	0.59%
2006-04-25	0	42.50	42.50	42.60	42.40	42.60	114,800	4,881,402	42.521	13.41	13.41	13.45	13.38	13.45	363,719	13.421	0.35%
2006-04-24	0	42.35	42.35	42.40	42.10	42.80	403,600	17,153,860	42.502	13.37	13.37	13.38	13.29	13.51	1,278,721	13.415	-0.82%
2006-04-21	0	42.70	42.70	42.75	42.55	42.85	587,850	25,091,875	42.684	13.48	13.48	13.49	13.43	13.52	1,862,478	13.472	-0.23%
2006-04-20	0	42.80	42.85	43.00	42.80	43.05	184,800	7,942,140	42.977	13.51	13.52	13.57	13.51	13.59	585,499	13.565	-0.58%
2006-04-19	0	43.05	43.05	43.20	42.80	43.50	250,400	10,765,020	42.991	13.59	13.59	13.64	13.51	13.73	793,339	13.569	-0.35%
2006-04-18	0	43.20	43.15	43.30	42.90	43.35	43,200	1,863,660	43.140	13.64	13.62	13.67	13.54	13.68	136,870	13.616	0.70%
2006-04-13	0	42.90	42.90	42.95	42.85	43.00	186,690	8,012,731	42.920	13.54	13.54	13.56	13.52	13.57	591,488	13.547	-0.35%
2006-04-12	0	43.05	43.05	43.10	43.05	43.45	260,800	11,243,720	43.112	13.59	13.59	13.60	13.59	13.71	826,289	13.607	-0.58%
2006-04-11	0	43.30	43.30	43.45	43.10	43.50	74,800	3,241,260	43.332	13.67	13.67	13.71	13.60	13.73	236,988	13.677	-0.35%
2006-04-10	0	43.45	43.40	43.45	43.05	43.55	73,600	3,192,540	43.377	13.71	13.70	13.71	13.59	13.75	233,186	13.691	0.58%
2006-04-07	0	43.20	43.20	43.25	43.00	43.65	288,015	12,433,301	43.169	13.64	13.64	13.65	13.57	13.78	912,514	13.625	-0.58%
2006-04-06	0	43.45	43.45	43.65	43.00	44.50	349,998	15,205,442	43.444	13.71	13.71	13.78	13.57	14.05	1,108,894	13.712	0.35%
2006-04-04	0	43.30	43.00	43.30	42.90	43.30	329,600	14,173,800	43.003	13.67	13.57	13.67	13.54	13.67	1,044,267	13.573	-0.46%
2006-04-03	0	43.50	43.60	43.65	42.95	43.50	146,800	6,351,380	43.266	13.73	13.76	13.78	13.56	13.73	465,105	13.656	1.28%
2006-03-31	0	42.95	43.00	43.05	42.95	43.40	248,400	10,711,600	43.122	13.56	13.57	13.59	13.56	13.70	787,003	13.611	-0.92%
2006-03-30	0	43.35	43.30	43.55	43.20	43.75	139,140	6,057,502	43.535	13.68	13.67	13.75	13.64	13.81	440,835	13.741	0.00%
2006-03-29	0	43.35	43.30	43.35	43.00	43.60	65,430	2,838,084	43.376	13.68	13.67	13.68	13.57	13.76	207,301	13.691	-0.34%
2006-03-28	0	43.50	43.40	43.65	43.30	43.95	230,471	10,054,711	43.627	13.73	13.70	13.78	13.67	13.87	730,198	13.770	-0.11%
2006-03-27	0	43.55	43.55	43.75	43.35	43.85	237,228	10,352,446	43.639	13.75	13.75	13.81	13.68	13.84	751,606	13.774	0.46%
2006-03-24	0	43.35	43.30	43.35	43.20	44.30	416,456	18,167,581	43.624	13.68	13.67	13.68	13.64	13.98	1,319,452	13.769	-2.03%
2006-03-23	0	44.25	44.25	44.30	43.90	44.40	216,000	9,541,680	44.174	13.97	13.97	13.98	13.86	14.01	684,350	13.943	-0.56%
2006-03-22	0	44.50	44.55	44.60	44.00	44.55	201,928	8,920,479	44.177	14.05	14.06	14.08	13.89	14.06	639,766	13.943	0.45%
2006-03-21	0	44.30	44.30	44.40	44.15	44.60	605,891	26,867,300	44.343	13.98	13.98	14.01	13.93	14.08	1,919,637	13.996	-0.67%
2006-03-20	0	44.60	44.60	45.00	44.20	44.70	569,000	25,335,380	44.526	14.08	14.08	14.20	13.95	14.11	1,802,755	14.054	0.45%
2006-03-17	0	44.40	44.45	44.55	44.15	45.00	856,223	38,086,879	44.482	14.01	14.03	14.06	13.93	14.20	2,712,760	14.040	0.11%
2006-03-16	0	44.35	44.30	44.35	44.05	45.00	607,200	26,918,678	44.332	14.00	13.98	14.00	13.90	14.20	1,923,784	13.993	-1.88%
2006-03-15	0	45.20	45.20	45.30	45.00	46.00	540,800	24,549,140	45.394	14.27	14.27	14.30	14.20	14.52	1,713,410	14.328	-1.74%
2006-03-14	0	46.00	45.90	46.00	45.90	46.80	136,400	6,294,840	46.150	14.52	14.49	14.52	14.49	14.77	432,154	14.566	-2.23%
2006-03-13	0	47.05	47.05	47.20	46.65	47.20	88,800	4,166,020	46.915	14.85	14.85	14.90	14.72	14.90	281,344	14.808	0.53%
2006-03-10	0	46.80	46.65	46.80	46.75	46.90	29,200	1,366,734	46.806	14.77	14.72	14.77	14.76	14.80	92,514	14.773	-0.21%
2006-03-09	0	46.90	46.80	47.00	46.80	46.90	7,419	355,891	47.970	14.80	14.77	14.83	14.77	14.80	23,506	15.141	-0.21%
2006-03-08	0	47.00	47.00	47.10	46.60	47.30	224,800	10,544,900	46.908	14.83	14.83	14.87	14.71	14.93	712,231	14.805	-0.84%
2006-03-07	0	47.40	47.40	47.50	47.30	47.80	137,800	6,551,534	47.544	14.96	14.96	14.99	14.93	15.09	436,590	15.006	-1.25%
2006-03-06	0	48.00	47.80	48.00	47.70	48.00	128,681	6,152,403	47.811	15.15	15.09	15.15	15.06	15.15	407,698	15.091	0.42%
2006-03-03	0	47.80	47.80	47.95	47.55	47.90	80,345	3,826,879	47.631	15.09	15.09	15.13	15.01	15.12	254,556	15.034	0.42%
2006-03-02	0	47.60	47.60	47.80	46.50	48.00	250,800	11,919,460	47.526	15.02	15.02	15.09	14.68	15.15	794,606	15.000	2.48%
2006-03-01	0	46.45	46.40	46.50	45.50	46.55	213,211	9,801,259	45.970	14.66	14.65	14.68	14.36	14.69	675,514	14.509	2.20%
2006-02-28	0	45.45	45.35	45.60	45.00	45.75	162,347	7,361,950	45.347	14.35	14.31	14.39	14.20	14.44	514,362	14.313	0.66%
2006-02-27	0	45.15	45.10	45.25	45.00	45.15	23,821	1,074,821	45.121	14.25	14.23	14.28	14.20	14.25	75,472	14.241	0.56%
2006-02-24	0	44.90	44.80	45.00	44.50	45.15	91,681	4,100,187	44.722	14.17	14.14	14.20	14.05	14.25	290,472	14.116	0.90%
2006-02-23	0	44.50	44.50	44.80	44.35	45.00	121,200	5,422,800	44.743	14.05	14.05	14.14	14.00	14.20	383,996	14.122	-0.22%
2006-02-22	0	44.60	44.50	44.60	44.45	45.00	73,315	3,265,372	44.539	14.08	14.05	14.08	14.03	14.20	232,283	14.058	-0.34%
2006-02-21	0	44.75	44.75	44.80	44.70	45.00	61,600	2,760,320	44.810	14.12	14.12	14.14	14.11	14.20	195,166	14.143	-0.33%
2006-02-20	0	44.90	44.85	45.00	44.50	44.95	194,096	8,694,083	44.793	14.17	14.16	14.20	14.05	14.19	614,952	14.138	0.90%
2006-02-17	0	44.50	44.30	44.60	44.10	44.50	14,400	639,700	44.424	14.05	13.98	14.08	13.92	14.05	45,623	14.021	0.79%
2006-02-16	0	44.15	44.10	44.25	44.10	44.35	87,125	3,851,323	44.205	13.93	13.92	13.97	13.92	14.00	276,037	13.952	-0.23%
2006-02-15	0	44.25	44.25	44.30	44.25	44.70	70,000	3,111,240	44.446	13.97	13.97	13.98	13.97	14.11	221,780	14.028	-1.12%
2006-02-14	0	44.75	44.70	44.80	44.50	44.75	64,000	2,855,860	44.623	14.12	14.11	14.14	14.05	14.12	202,770	14.084	-0.22%
2006-02-13	0	44.85	44.70	44.85	44.70	44.90	41,205	1,848,151	44.853	14.16	14.11	14.16	14.11	14.17	130,549	14.157	-0.11%
2006-02-10	0	44.90	45.00	45.30	44.60	45.00	41,200	1,848,690	44.871	14.17	14.20	14.30	14.08	14.20	130,533	14.163	0.56%
2006-02-09	0	44.65	44.60	44.65	44.60	44.70	220,800	9,922,540	44.939	14.09	14.08	14.09	14.08	14.11	699,558	14.184	-0.78%
2006-02-08	0	45.00	44.85	45.00	44.75	45.30	168,400	7,590,745	45.076	14.20	14.16	14.20	14.12	14.30	533,540	14.227	-1.10%
2006-02-07	0	45.50	45.25	45.80	45.25	45.50	35,658	1,618,353	45.385	14.36	14.28	14.46	14.28	14.36	112,975	14.325	-0.11%
2006-02-06	0	45.55	45.55	45.60	45.30	45.60	18,800	855,020	45.480	14.38	14.38	14.39	14.30	14.39	59,564	14.355	0.55%
2006-02-03	0	45.30	45.15	45.80	45.15	45.80	50,000	2,272,229	45.445	14.30	14.25	14.46	14.25	14.46	158,414	14.344	-0.66%
2006-02-02	0	45.60	45.45	45.60	45.45	45.70	89,749	4,095,382	45.632	14.39	14.35	14.39	14.35	14.42	284,351	14.403	-0.22%
2006-02-01	0	45.70	45.40	45.70	45.40	45.70	15,120	689,880	45.627	14.42	14.33	14.42	14.33	14.42	47,905	14.401	0.00%
2006-01-27	0	45.70	45.65	45.80	45.30	45.85	20,800	949,900	45.668	14.42	14.41	14.46	14.30	14.47	65,900	14.414	0.66%
2006-01-26	0	45.40	45.35	45.80	45.35	45.50	28,000	1,270,620	45.379	14.33	14.31	14.46	14.31	14.36	88,712	14.323	-0.66%
2006-01-25	0	45.70	45.60	45.85	45.50	45.95	71,600	3,273,124	45.714	14.42	14.39	14.47	14.36	14.50	226,849	14.429	0.33%
2006-01-24	0	45.55	45.50	45.80	45.50	45.90	56,000	2,564,560	45.796	14.38	14.36	14.46	14.36	14.49	177,424	14.454	-0.33%
2006-01-23	0	45.70	45.70	45.95	45.70	46.05	214,940	9,873,165	45.935	14.42	14.42	14.50	14.42	14.53	680,992	14.498	-0.65%
2006-01-20	0	46.00	45.80	46.00	45.45	46.00	156,881	7,188,446	45.821	14.52	14.46	14.52	14.35	14.52	497,044	14.462	0.88%
2006-01-19	0	45.60	45.60	45.70	45.50	46.00	100,267	4,577,702	45.655	14.39	14.39	14.42	14.36	14.52	317,675	14.410	-0.22%
2006-01-18	0	45.70	45.70	45.80	45.15	45.85	33,520	1,533,856	45.759	14.42	14.42	14.46	14.25	14.47	106,201	14.443	-0.22%
2006-01-17	0	45.80	45.40	45.80	45.20	45.85	14,800	673,680	45.519	14.46	14.33	14.46	14.27	14.47	46,891	14.367	0.00%
2006-01-16	0	45.80	45.80	45.85	45.20	45.85	76,000	3,466,584	45.613	14.46	14.46	14.47	14.27	14.47	240,790	14.397	1.10%
2006-01-13	0	45.30	45.25	45.50	45.30	45.85	555,600	25,432,562	45.775	14.30	14.28	14.36	14.30	14.47	1,760,300	14.448	-1.09%
2006-01-12	0	45.80	45.35	45.80	45.20	45.90	18,624	851,128	45.701	14.46	14.31	14.46	14.27	14.49	59,006	14.424	0.88%
2006-01-11	0	45.40	45.30	45.50	45.30	46.00	44,400	2,018,320	45.458	14.33	14.30	14.36	14.30	14.52	140,672	14.348	-1.30%
2006-01-10	0	46.00	45.55	46.00	45.60	46.00	95,200	4,355,704	45.753	14.52	14.38	14.52	14.39	14.52	301,621	14.441	0.22%
2006-01-09	0	45.90	45.90	46.15	45.60	46.00	29,233	1,339,836	45.833	14.49	14.49	14.57	14.39	14.52	92,619	14.466	-0.65%
2006-01-06	0	46.20	46.15	46.20	46.00	46.20	18,000	830,480	46.138	14.58	14.57	14.58	14.52	14.58	57,029	14.562	0.00%
2006-01-05	0	46.20	46.20	46.25	45.90	46.25	16,929	781,159	46.143	14.58	14.58	14.60	14.49	14.60	53,636	14.564	0.65%
2006-01-04	0	45.90	45.90	46.05	45.50	46.00	6,760	309,688	45.812	14.49	14.49	14.53	14.36	14.52	21,418	14.459	1.21%
2006-01-03	0	45.35	45.25	45.80	45.35	45.35	1,200	54,340	45.283	14.31	14.28	14.46	14.31	14.31	3,802	14.293	-0.77%
2005-12-30	0	45.70	45.60	46.00	45.60	45.75	22,000	1,005,380	45.699	14.42	14.39	14.52	14.39	14.44	69,702	14.424	0.11%
2005-12-29	0	45.65	45.65	45.80	-	-	0	0	-	14.41	14.41	14.46	-	-	0	-	0.33%
2005-12-28	0	45.50	45.50	45.65	45.40	45.60	55,200	2,512,040	45.508	14.36	14.36	14.41	14.33	14.39	174,889	14.364	-0.87%
2005-12-23	0	45.90	45.80	45.90	45.80	46.00	40,800	1,870,800	45.853	14.49	14.46	14.49	14.46	14.52	129,266	14.472	-0.43%
2005-12-22	0	46.10	45.95	46.10	46.00	46.30	35,200	1,623,160	46.113	14.55	14.50	14.55	14.52	14.61	111,524	14.554	-0.65%
2005-12-21	0	46.40	46.30	46.40	46.30	46.60	19,151	889,166	46.429	14.65	14.61	14.65	14.61	14.71	60,676	14.654	-0.96%
2005-12-20	0	46.85	-	47.00	46.75	47.10	117,225	5,502,440	46.939	14.79	-	14.83	14.76	14.87	371,402	14.815	-0.21%
2005-12-19	0	46.95	45.50	46.95	44.50	47.00	103,906	4,745,503	45.671	14.82	14.36	14.82	14.05	14.83	329,204	14.415	3.99%
2005-12-16	0	45.15	45.00	45.15	45.00	45.20	135,617	6,103,811	45.008	14.25	14.20	14.25	14.20	14.27	429,674	14.206	0.33%
2005-12-15	0	45.00	45.00	45.20	44.80	45.20	5,200	233,760	44.954	14.20	14.20	14.27	14.14	14.27	16,475	14.189	0.00%
2005-12-14	0	45.00	45.00	45.20	45.00	45.30	5,640	254,410	45.108	14.20	14.20	14.27	14.20	14.30	17,869	14.237	-0.66%
2005-12-13	0	45.30	44.45	45.30	44.50	45.30	73,241	3,283,594	44.833	14.30	14.03	14.30	14.05	14.30	232,049	14.150	0.55%
2005-12-12	0	45.05	45.05	45.10	44.80	45.10	34,652	1,557,524	44.948	14.22	14.22	14.23	14.14	14.23	109,787	14.187	0.56%
2005-12-09	0	44.80	44.80	44.85	44.40	44.80	16,000	711,691	44.481	14.14	14.14	14.16	14.01	14.14	50,693	14.039	-0.11%
2005-12-08	0	44.85	44.85	44.90	44.20	44.85	74,400	3,319,742	44.620	14.16	14.16	14.17	13.95	14.16	235,721	14.083	-0.11%
2005-12-07	0	44.90	44.90	44.95	44.85	45.00	46,400	2,085,360	44.943	14.17	14.17	14.19	14.16	14.20	147,009	14.185	0.11%
2005-12-06	0	44.85	44.75	44.85	44.40	44.85	19,200	859,500	44.766	14.16	14.12	14.16	14.01	14.16	60,831	14.129	0.00%
2005-12-05	0	44.85	44.40	44.85	43.90	44.90	26,400	1,180,600	44.720	14.16	14.01	14.16	13.86	14.17	83,643	14.115	1.13%
2005-12-02	0	44.35	44.30	44.35	44.35	44.90	8,000	355,600	44.450	14.00	13.98	14.00	14.00	14.17	25,346	14.030	-1.44%
2005-12-01	0	45.00	45.00	45.10	44.20	45.00	44,400	1,989,628	44.811	14.20	14.20	14.23	13.95	14.20	140,672	14.144	0.00%
2005-11-30	0	45.00	44.75	44.85	44.65	45.40	129,600	5,823,350	44.933	14.20	14.12	14.16	14.09	14.33	410,610	14.182	0.45%
2005-11-29	0	44.80	44.50	44.80	44.25	44.90	23,200	1,036,640	44.683	14.14	14.05	14.14	13.97	14.17	73,504	14.103	-0.22%
2005-11-28	0	44.90	44.70	44.90	43.00	45.05	86,352	3,840,960	44.480	14.17	14.11	14.17	13.57	14.22	273,588	14.039	4.42%
2005-11-25	0	43.00	42.90	43.00	42.75	43.00	39,960	1,716,526	42.956	13.57	13.54	13.57	13.49	13.57	126,605	13.558	0.47%
2005-11-24	0	42.80	42.75	43.00	42.70	42.85	28,400	1,214,640	42.769	13.51	13.49	13.57	13.48	13.52	89,979	13.499	0.23%
2005-11-23	0	42.70	42.70	42.75	42.65	42.80	198,432	8,473,408	42.702	13.48	13.48	13.49	13.46	13.51	628,690	13.478	0.00%
2005-11-22	0	42.70	42.60	42.70	42.60	43.00	38,800	1,655,580	42.670	13.48	13.45	13.48	13.45	13.57	122,930	13.468	0.12%
2005-11-21	0	42.65	42.65	42.70	42.65	42.85	184,153	7,864,086	42.704	13.46	13.46	13.48	13.46	13.52	583,450	13.479	-0.47%
2005-11-18	0	42.85	42.70	42.85	42.50	42.85	42,400	1,807,223	42.623	13.52	13.48	13.52	13.41	13.52	134,335	13.453	2.02%
2005-11-17	0	42.00	42.00	42.10	41.90	42.90	89,545	3,772,855	42.134	13.26	13.26	13.29	13.22	13.54	283,704	13.299	-2.33%
2005-11-16	0	43.00	42.70	43.00	42.50	43.65	98,000	4,219,880	43.060	13.57	13.48	13.57	13.41	13.78	310,492	13.591	-0.69%
2005-11-15	0	43.30	43.30	43.40	43.25	43.30	70,576	3,055,782	43.298	13.67	13.67	13.70	13.65	13.67	223,605	13.666	0.00%
2005-11-14	0	43.30	43.25	43.30	43.25	43.35	96,800	4,191,900	43.305	13.67	13.65	13.67	13.65	13.68	306,690	13.668	0.00%
2005-11-11	0	43.30	43.25	43.30	43.15	43.45	56,800	2,455,540	43.231	13.67	13.65	13.67	13.62	13.71	179,959	13.645	-0.12%
2005-11-10	0	43.35	43.25	43.35	43.30	43.65	84,800	3,678,980	43.384	13.68	13.65	13.68	13.67	13.78	268,671	13.693	-1.03%
2005-11-09	0	43.80	43.65	43.80	43.55	44.00	102,000	4,460,380	43.729	13.82	13.78	13.82	13.75	13.89	323,165	13.802	-0.68%
2005-11-08	0	44.10	44.00	44.10	43.75	44.40	139,600	6,145,040	44.019	13.92	13.89	13.92	13.81	14.01	442,293	13.894	-0.34%
2005-11-07	0	44.25	44.25	44.30	44.15	45.50	130,800	5,803,780	44.371	13.97	13.97	13.98	13.93	14.36	414,412	14.005	-2.75%
2005-11-04	0	45.50	45.30	45.50	45.30	45.50	68,000	3,092,420	45.477	14.36	14.30	14.36	14.30	14.36	215,444	14.354	0.00%
2005-11-03	0	45.50	45.10	45.50	45.05	45.75	110,950	4,973,909	44.830	14.36	14.23	14.36	14.22	14.44	351,521	14.150	1.11%
2005-11-02	0	45.00	44.60	45.50	44.25	45.00	157,000	6,974,720	44.425	14.20	14.08	14.36	13.97	14.20	497,421	14.022	1.58%
2005-11-01	0	44.30	44.25	44.35	44.30	44.40	24,400	1,081,160	44.310	13.98	13.97	14.00	13.98	14.01	77,306	13.985	0.23%
2005-10-31	0	44.20	44.20	44.40	44.20	44.30	51,640	2,287,000	44.287	13.95	13.95	14.01	13.95	13.98	163,610	13.978	-0.23%
2005-10-28	0	44.30	44.30	44.40	44.30	44.60	19,200	852,140	44.382	13.98	13.98	14.01	13.98	14.08	60,831	14.008	-0.89%
2005-10-27	0	44.70	44.70	45.00	44.50	44.60	2,600	115,820	44.546	14.11	14.11	14.20	14.05	14.08	8,238	14.060	-0.67%
2005-10-26	0	45.00	44.80	45.00	45.00	45.00	8,618	387,701	44.987	14.20	14.14	14.20	14.20	14.20	27,304	14.199	0.00%
2005-10-25	0	45.00	44.70	45.00	44.70	45.00	48,400	2,169,000	44.814	14.20	14.11	14.20	14.11	14.20	153,345	14.145	1.12%
2005-10-24	0	44.50	44.50	44.60	44.45	44.60	32,600	1,451,100	44.512	14.05	14.05	14.08	14.03	14.08	103,286	14.049	-1.11%
2005-10-21	0	45.00	44.90	45.10	44.90	45.00	16,281	732,345	44.982	14.20	14.17	14.23	14.17	14.20	51,583	14.197	-0.22%
2005-10-20	0	45.10	45.00	45.80	45.00	45.10	4,400	198,160	45.036	14.23	14.20	14.46	14.20	14.23	13,940	14.215	0.45%
2005-10-19	0	44.90	44.85	44.95	44.85	45.00	26,000	1,166,920	44.882	14.17	14.16	14.19	14.16	14.20	82,375	14.166	-0.22%
2005-10-18	0	45.00	44.85	45.00	45.00	45.40	44,400	2,008,100	45.227	14.20	14.16	14.20	14.20	14.33	140,672	14.275	-0.44%
2005-10-17	0	45.20	45.00	45.20	45.15	45.20	60,400	2,729,760	45.195	14.27	14.20	14.27	14.25	14.27	191,365	14.265	-0.22%
2005-10-14	0	45.30	45.10	45.30	44.80	45.50	12,400	562,960	45.400	14.30	14.23	14.30	14.14	14.36	39,287	14.330	-0.33%
2005-10-13	0	45.45	45.20	45.50	44.50	45.50	20,800	935,120	44.958	14.35	14.27	14.36	14.05	14.36	65,900	14.190	1.79%
2005-10-12	0	44.65	44.60	45.00	44.60	45.60	26,800	1,213,280	45.272	14.09	14.08	14.20	14.08	14.39	84,910	14.289	-2.08%
2005-10-10	0	45.60	45.50	46.00	45.60	45.60	5,366	244,590	45.581	14.39	14.36	14.52	14.39	14.39	17,001	14.387	-0.87%
2005-10-07	0	46.00	46.00	46.20	45.40	46.20	39,631	1,818,587	45.888	14.52	14.52	14.58	14.33	14.58	125,562	14.484	-0.22%
2005-10-06	0	46.10	45.80	46.10	45.80	46.30	34,400	1,583,180	46.023	14.55	14.46	14.55	14.46	14.61	108,989	14.526	-0.75%
2005-10-05	0	46.45	46.40	46.45	46.25	46.50	83,747	3,891,528	46.468	14.66	14.65	14.66	14.60	14.68	265,335	14.666	0.00%
2005-10-04	0	46.45	46.10	46.50	45.90	46.65	100,800	4,646,520	46.096	14.66	14.55	14.68	14.49	14.72	319,363	14.549	-0.43%
2005-10-03	0	46.65	46.50	46.75	46.45	47.40	146,800	6,878,020	46.853	14.72	14.68	14.76	14.66	14.96	465,105	14.788	-1.37%
2005-09-30	0	47.30	47.20	47.70	47.10	48.00	98,400	4,692,185	47.685	14.93	14.90	15.06	14.87	15.15	311,759	15.051	-1.97%
2005-09-29	0	48.70	48.50	48.80	48.40	48.80	24,013	1,164,021	48.475	15.23	15.17	15.26	15.14	15.26	76,790	15.159	-0.20%
2005-09-28	0	48.80	48.45	48.80	48.20	48.95	112,937	5,513,842	48.822	15.26	15.15	15.26	15.07	15.31	361,154	15.267	1.67%
2005-09-27	0	48.00	47.60	48.00	47.50	48.00	41,200	1,966,800	47.738	15.01	14.89	15.01	14.85	15.01	131,751	14.928	1.27%
2005-09-26	0	47.40	47.35	47.40	47.35	47.60	67,200	3,189,180	47.458	14.82	14.81	14.82	14.81	14.89	214,895	14.841	-0.42%
2005-09-23	0	47.60	47.60	47.70	47.60	47.70	11,600	553,840	47.745	14.89	14.89	14.92	14.89	14.92	37,095	14.930	-0.63%
2005-09-22	0	47.90	47.80	48.00	47.90	47.90	30,000	1,440,144	48.005	14.98	14.95	15.01	14.98	14.98	95,935	15.012	0.21%
2005-09-21	0	47.80	47.50	48.20	47.50	48.40	36,800	1,767,480	48.029	14.95	14.85	15.07	14.85	15.14	117,680	15.019	-0.83%
2005-09-20	0	48.20	48.20	48.60	47.80	48.20	6,908	332,119	48.077	15.07	15.07	15.20	14.95	15.07	22,091	15.034	0.52%
2005-09-16	0	47.95	47.75	48.00	47.75	48.55	51,725	2,482,225	47.989	14.99	14.93	15.01	14.93	15.18	165,408	15.007	0.21%
2005-09-15	0	47.85	47.80	48.00	47.80	48.00	49,543	2,370,933	47.856	14.96	14.95	15.01	14.95	15.01	158,430	14.965	-0.21%
2005-09-14	0	47.95	47.80	47.95	47.60	47.95	51,600	2,465,740	47.786	14.99	14.95	14.99	14.89	14.99	165,008	14.943	0.00%
2005-09-13	0	47.95	47.90	48.00	47.55	48.30	188,360	9,019,848	47.886	14.99	14.98	15.01	14.87	15.10	602,344	14.975	-1.24%
2005-09-12	0	48.55	48.55	48.80	48.55	48.80	121,709	5,924,588	48.678	15.18	15.18	15.26	15.18	15.26	389,205	15.222	0.21%
2005-09-09	0	48.45	48.35	48.80	48.40	48.80	76,000	3,683,800	48.471	15.15	15.12	15.26	15.14	15.26	243,036	15.157	-0.41%
2005-09-08	0	48.65	48.65	49.00	48.65	48.70	6,800	331,060	48.685	15.21	15.21	15.32	15.21	15.23	21,745	15.224	-0.31%
2005-09-07	0	48.80	48.80	49.00	48.80	49.10	4,400	215,240	48.918	15.26	15.26	15.32	15.26	15.35	14,070	15.297	-0.41%
2005-09-06	0	49.00	48.80	49.00	48.60	49.00	14,000	681,740	48.696	15.32	15.26	15.32	15.20	15.32	44,770	15.228	0.62%
2005-09-05	0	48.70	48.65	48.80	48.65	48.80	11,296	550,378	48.723	15.23	15.21	15.26	15.21	15.26	36,123	15.236	-0.31%
2005-09-02	0	48.85	48.85	49.00	48.70	49.00	35,200	1,720,260	48.871	15.28	15.28	15.32	15.23	15.32	112,564	15.283	-0.31%
2005-09-01	0	49.00	48.80	49.00	48.70	49.00	36,800	1,797,000	48.832	15.32	15.26	15.32	15.23	15.32	117,680	15.270	0.62%
2005-08-31	0	48.70	48.70	48.80	48.55	49.10	59,125	2,889,150	48.865	15.23	15.23	15.26	15.18	15.35	189,072	15.281	-0.61%
2005-08-30	0	49.00	48.80	49.10	48.80	49.10	111,512	5,462,011	48.981	15.32	15.26	15.35	15.26	15.35	356,597	15.317	0.00%
2005-08-29	0	49.00	48.60	49.30	48.60	49.65	62,600	3,072,376	49.079	15.32	15.20	15.42	15.20	15.53	200,185	15.348	-1.31%
2005-08-26	0	49.65	49.40	49.65	49.00	49.65	47,766	2,362,297	49.456	15.53	15.45	15.53	15.32	15.53	152,748	15.465	1.33%
2005-08-25	0	49.00	48.90	49.15	48.80	49.40	72,000	3,526,440	48.978	15.32	15.29	15.37	15.26	15.45	230,244	15.316	-0.41%
2005-08-24	0	49.20	49.15	49.40	49.20	49.50	19,600	966,960	49.335	15.39	15.37	15.45	15.39	15.48	62,678	15.428	-0.81%
2005-08-23	0	49.60	49.55	49.65	49.55	49.90	25,953	1,291,483	49.762	15.51	15.49	15.53	15.49	15.60	82,993	15.561	-0.20%
2005-08-22	0	49.70	49.70	49.75	49.05	49.70	80,000	3,961,920	49.524	15.54	15.54	15.56	15.34	15.54	255,827	15.487	1.43%
2005-08-19	0	49.00	49.00	49.05	48.50	49.00	120,482	5,892,514	48.908	15.32	15.32	15.34	15.17	15.32	385,282	15.294	0.00%
2005-08-18	0	49.00	48.60	49.00	48.10	49.60	167,200	8,181,500	48.932	15.32	15.20	15.32	15.04	15.51	534,678	15.302	1.87%
2005-08-17	0	48.10	48.10	48.15	47.80	48.10	17,665	847,534	47.978	15.04	15.04	15.06	14.95	15.04	56,490	15.003	0.21%
2005-08-16	0	48.00	47.95	48.05	47.95	48.05	33,568	1,611,284	48.001	15.01	14.99	15.03	14.99	15.03	107,345	15.010	-0.21%
2005-08-15	0	48.10	48.00	48.05	48.00	48.20	48,806	2,345,646	48.061	15.04	15.01	15.03	15.01	15.07	156,074	15.029	0.10%
2005-08-12	0	48.05	48.00	48.10	47.90	48.05	71,405	3,426,258	47.983	15.03	15.01	15.04	14.98	15.03	228,341	15.005	0.21%
2005-08-11	0	47.95	47.95	48.05	47.95	48.10	49,200	2,363,280	48.034	14.99	14.99	15.03	14.99	15.04	157,334	15.021	-0.31%
2005-08-10	0	48.10	47.90	48.10	48.00	48.10	60,400	2,902,040	48.047	15.04	14.98	15.04	15.01	15.04	193,149	15.025	0.00%
2005-08-09	0	48.10	48.00	48.10	47.90	48.20	17,200	827,440	48.107	15.04	15.01	15.04	14.98	15.07	55,003	15.044	-0.21%
2005-08-08	0	48.20	48.10	48.30	48.05	48.30	21,200	1,021,640	48.191	15.07	15.04	15.10	15.03	15.10	67,794	15.070	0.31%
2005-08-05	0	48.05	48.05	48.20	47.90	48.20	7,600	364,980	48.024	15.03	15.03	15.07	14.98	15.07	24,304	15.018	-0.52%
2005-08-04	0	48.30	48.10	48.30	47.95	48.30	98,981	4,756,158	48.051	15.10	15.04	15.10	14.99	15.10	316,525	15.026	0.62%
2005-08-03	0	48.00	47.90	48.00	47.85	48.30	129,266	6,209,086	48.033	15.01	14.98	15.01	14.96	15.10	413,371	15.021	-0.83%
2005-08-02	0	48.40	48.40	48.80	47.30	48.90	79,318	3,813,876	48.083	15.14	15.14	15.26	14.79	15.29	253,646	15.036	2.33%
2005-08-01	0	47.30	47.30	47.50	47.00	47.25	46,324	2,181,436	47.091	14.79	14.79	14.85	14.70	14.78	148,137	14.726	0.21%
2005-07-29	0	47.20	47.15	47.20	46.00	47.55	113,200	5,301,020	46.829	14.76	14.74	14.76	14.38	14.87	361,995	14.644	3.06%
2005-07-28	0	45.80	45.80	45.90	45.75	45.80	19,200	878,720	45.767	14.32	14.32	14.35	14.31	14.32	61,398	14.312	0.11%
2005-07-27	0	45.75	45.75	45.90	45.70	46.90	24,400	1,121,640	45.969	14.31	14.31	14.35	14.29	14.67	78,027	14.375	-0.54%
2005-07-26	0	46.00	45.90	46.00	45.90	46.10	32,847	1,509,659	45.960	14.38	14.35	14.38	14.35	14.42	105,039	14.372	-0.22%
2005-07-25	0	46.10	46.10	46.15	45.40	46.10	10,900	500,445	45.912	14.42	14.42	14.43	14.20	14.42	34,856	14.357	0.88%
2005-07-22	0	45.70	45.65	46.00	45.70	45.75	9,879	451,491	45.702	14.29	14.28	14.38	14.29	14.31	31,591	14.292	-0.65%
2005-07-21	0	46.00	45.95	46.10	45.80	46.00	78,000	3,583,740	45.945	14.38	14.37	14.42	14.32	14.38	249,431	14.368	0.00%
2005-07-20	0	46.00	45.90	46.00	45.70	46.00	41,812	1,918,064	45.874	14.38	14.35	14.38	14.29	14.38	133,708	14.345	0.66%
2005-07-19	0	45.70	45.50	45.70	45.20	45.70	32,000	1,458,720	45.585	14.29	14.23	14.29	14.13	14.29	102,331	14.255	0.55%
2005-07-18	0	45.45	45.40	45.60	45.40	45.60	30,668	1,395,100	45.490	14.21	14.20	14.26	14.20	14.26	98,071	14.225	-0.55%
2005-07-15	0	45.70	45.60	45.70	45.00	45.70	55,766	2,535,207	45.462	14.29	14.26	14.29	14.07	14.29	178,331	14.216	1.56%
2005-07-14	0	45.00	45.00	45.20	45.00	45.20	35,200	1,586,300	45.065	14.07	14.07	14.13	14.07	14.13	112,564	14.092	-0.11%
2005-07-13	0	45.05	45.00	45.10	44.90	45.05	24,400	1,098,140	45.006	14.09	14.07	14.10	14.04	14.09	78,027	14.074	0.11%
2005-07-12	0	45.00	44.90	45.00	44.70	45.00	48,415	2,175,708	44.939	14.07	14.04	14.07	13.98	14.07	154,823	14.053	0.45%
2005-07-11	0	44.80	44.75	44.80	44.40	44.80	77,200	3,434,560	44.489	14.01	13.99	14.01	13.88	14.01	246,873	13.912	1.82%
2005-07-08	0	44.00	43.70	44.00	43.60	44.00	63,893	2,793,178	43.716	13.76	13.67	13.76	13.63	13.76	204,319	13.671	0.69%
2005-07-07	0	43.70	43.70	44.00	43.55	44.25	54,608	2,396,212	43.880	13.67	13.67	13.76	13.62	13.84	174,627	13.722	-1.47%
2005-07-06	0	44.35	44.00	44.35	44.00	44.40	49,354	2,177,055	44.111	13.87	13.76	13.87	13.76	13.88	157,826	13.794	-0.45%
2005-07-05	0	44.55	44.45	44.60	44.40	44.80	35,600	1,583,100	44.469	13.93	13.90	13.95	13.88	14.01	113,843	13.906	0.34%
2005-07-04	0	44.40	44.40	44.60	44.35	44.90	34,984	1,558,125	44.538	13.88	13.88	13.95	13.87	14.04	111,873	13.928	-1.11%
2005-06-30	0	44.90	44.20	44.90	44.30	45.00	64,800	2,880,680	44.455	14.04	13.82	14.04	13.85	14.07	207,220	13.902	1.13%
2005-06-29	0	44.40	44.20	44.50	44.30	44.50	52,800	2,343,160	44.378	13.88	13.82	13.92	13.85	13.92	168,846	13.878	0.00%
2005-06-28	0	44.40	44.40	44.60	44.30	44.70	3,070	136,240	44.378	13.88	13.88	13.95	13.85	13.98	9,817	13.877	0.00%
2005-06-27	0	44.40	44.40	44.60	44.20	44.50	59,816	2,651,202	44.323	13.88	13.88	13.95	13.82	13.92	191,282	13.860	-0.22%
2005-06-24	0	44.50	44.50	44.70	44.20	44.50	44,458	1,977,872	44.489	13.92	13.92	13.98	13.82	13.92	142,169	13.912	-0.67%
2005-06-23	0	44.80	44.30	44.80	43.50	44.80	161,938	7,132,331	44.044	14.01	13.85	14.01	13.60	14.01	517,851	13.773	2.99%
2005-06-22	0	43.50	43.50	43.60	43.30	43.80	22,400	974,920	43.523	13.60	13.60	13.63	13.54	13.70	71,632	13.610	0.00%
2005-06-21	0	43.50	43.20	43.90	43.20	43.90	32,976	1,439,661	43.658	13.60	13.51	13.73	13.51	13.73	105,452	13.652	0.69%
2005-06-20	0	43.20	43.20	43.50	43.20	43.80	18,000	780,480	43.360	13.51	13.51	13.60	13.51	13.70	57,561	13.559	-1.14%
2005-06-17	0	43.70	43.60	43.70	43.60	43.80	15,200	664,200	43.697	13.67	13.63	13.67	13.63	13.70	48,607	13.665	-0.46%
2005-06-16	0	43.90	43.70	43.90	43.60	43.90	64,020	2,795,292	43.663	13.73	13.67	13.73	13.63	13.73	204,725	13.654	0.46%
2005-06-15	0	43.70	43.60	43.70	43.30	43.80	17,200	749,440	43.572	13.67	13.63	13.67	13.54	13.70	55,003	13.625	0.92%
2005-06-14	0	43.30	43.20	43.40	43.10	43.60	17,600	762,720	43.336	13.54	13.51	13.57	13.48	13.63	56,282	13.552	0.23%
2005-06-13	0	43.20	43.00	43.20	43.20	43.60	74,481	3,225,187	43.302	13.51	13.45	13.51	13.51	13.63	238,178	13.541	-0.92%
2005-06-10	0	43.60	43.50	43.70	43.40	43.70	118,081	5,145,571	43.577	13.63	13.60	13.67	13.57	13.67	377,604	13.627	0.69%
2005-06-09	0	43.30	43.20	43.40	43.10	43.30	29,003	1,252,588	43.188	13.54	13.51	13.57	13.48	13.54	92,747	13.505	0.00%
2005-06-08	0	43.30	43.10	43.40	43.30	43.40	41,905	1,816,645	43.352	13.54	13.48	13.57	13.54	13.57	134,005	13.557	0.00%
2005-06-07	0	43.30	43.20	43.30	43.00	43.30	58,400	2,515,800	43.079	13.54	13.51	13.54	13.45	13.54	186,754	13.471	0.00%
2005-06-06	0	43.30	43.10	43.40	42.90	43.30	40,371	1,737,248	43.032	13.54	13.48	13.57	13.42	13.54	129,100	13.457	-0.23%
2005-06-03	0	43.40	43.10	43.40	42.60	43.40	161,500	6,975,730	43.193	13.57	13.48	13.57	13.32	13.57	516,451	13.507	3.33%
2005-06-02	0	42.00	41.90	42.50	42.00	42.80	127,452	5,410,578	42.452	13.13	13.10	13.29	13.13	13.38	407,571	13.275	0.00%
2005-06-01	0	42.00	41.80	42.00	42.00	42.00	18,000	756,000	42.000	13.13	13.07	13.13	13.13	13.13	57,561	13.134	0.00%
2005-05-31	0	42.00	41.90	42.00	42.00	42.10	65,850	2,767,375	42.025	13.13	13.10	13.13	13.13	13.17	210,577	13.142	-0.24%
2005-05-30	0	42.10	42.10	42.30	42.10	42.40	1,600	67,600	42.250	13.17	13.17	13.23	13.17	13.26	5,117	13.212	-0.47%
2005-05-27	0	42.30	42.20	42.30	42.00	42.40	32,400	1,367,280	42.200	13.23	13.20	13.23	13.13	13.26	103,610	13.196	0.71%
2005-05-26	0	42.00	42.00	42.10	41.80	42.00	69,577	2,921,688	41.992	13.13	13.13	13.17	13.07	13.13	222,496	13.131	0.00%
2005-05-25	0	42.00	42.00	42.10	42.00	42.30	34,800	1,465,320	42.107	13.13	13.13	13.17	13.13	13.23	111,285	13.167	0.00%
2005-05-24	0	42.00	41.80	42.00	42.00	42.00	21,600	907,200	42.000	13.13	13.07	13.13	13.13	13.13	69,073	13.134	0.96%
2005-05-23	0	41.60	41.60	41.90	41.60	41.90	4,400	184,000	41.818	13.01	13.01	13.10	13.01	13.10	14,070	13.077	-0.72%
2005-05-20	0	41.90	41.50	41.90	41.40	41.90	140,838	5,850,002	41.537	13.10	12.98	13.10	12.95	13.10	450,377	12.989	0.48%
2005-05-19	0	41.70	41.60	41.80	41.60	42.30	65,600	2,750,760	41.932	13.04	13.01	13.07	13.01	13.23	209,778	13.113	0.00%
2005-05-18	0	41.70	41.60	41.70	41.30	41.80	40,000	1,666,200	41.655	13.04	13.01	13.04	12.91	13.07	127,913	13.026	0.48%
2005-05-17	0	41.50	41.40	41.50	41.40	41.80	40,000	1,661,640	41.541	12.98	12.95	12.98	12.95	13.07	127,913	12.990	-0.72%
2005-05-13	0	41.80	41.80	42.00	41.80	42.00	13,600	570,520	41.950	13.07	13.07	13.13	13.07	13.13	43,491	13.118	-0.95%
2005-05-12	0	42.20	42.20	42.30	41.90	42.20	113,200	4,753,760	41.994	13.20	13.20	13.23	13.10	13.20	361,995	13.132	0.48%
2005-05-11	0	42.00	42.20	42.30	41.80	42.30	30,400	1,277,800	42.033	13.13	13.20	13.23	13.07	13.23	97,214	13.144	-1.18%
2005-05-10	0	42.50	42.40	42.60	42.50	42.70	176,901	7,532,132	42.578	13.29	13.26	13.32	13.29	13.35	565,700	13.315	-0.47%
2005-05-09	0	42.70	42.60	42.70	42.40	42.90	132,000	5,628,280	42.638	13.35	13.32	13.35	13.26	13.42	422,114	13.334	-0.23%
2005-05-06	0	42.80	42.80	43.00	42.50	43.00	631,600	26,887,640	42.571	13.38	13.38	13.45	13.29	13.45	2,019,753	13.312	1.18%
2005-05-05	0	42.30	42.30	42.40	42.30	42.70	107,106	4,537,262	42.362	13.23	13.23	13.26	13.23	13.35	342,507	13.247	-0.05%
2005-05-04	0	43.90	43.60	43.90	43.40	44.00	182,596	7,993,027	43.774	13.23	13.14	13.23	13.08	13.26	605,712	13.196	0.92%
2005-05-03	0	43.50	43.40	43.50	42.70	43.60	193,994	8,383,470	43.215	13.11	13.08	13.11	12.87	13.14	643,522	13.027	1.87%
2005-04-29	0	42.70	42.70	42.80	42.60	42.90	68,057	2,908,680	42.739	12.87	12.87	12.90	12.84	12.93	225,760	12.884	0.47%
2005-04-28	0	42.50	42.50	42.60	42.40	42.50	45,972	1,952,821	42.478	12.81	12.81	12.84	12.78	12.81	152,500	12.805	0.00%
2005-04-27	0	42.50	42.30	42.60	42.00	42.70	146,400	6,214,880	42.451	12.81	12.75	12.84	12.66	12.87	485,642	12.797	1.19%
2005-04-26	0	42.00	41.90	42.00	41.80	42.00	99,093	4,153,240	41.913	12.66	12.63	12.66	12.60	12.66	328,714	12.635	0.48%
2005-04-25	0	41.80	41.80	41.90	41.70	42.00	79,600	3,326,680	41.792	12.60	12.60	12.63	12.57	12.66	264,051	12.599	0.24%
2005-04-22	0	41.70	41.70	41.80	41.70	41.80	7,600	317,480	41.774	12.57	12.57	12.60	12.57	12.60	25,211	12.593	-0.24%
2005-04-21	0	41.80	41.80	41.90	41.70	42.00	18,400	770,560	41.878	12.60	12.60	12.63	12.57	12.66	61,037	12.624	-0.24%
2005-04-20	0	41.90	41.70	42.00	41.90	42.20	90,000	3,776,160	41.957	12.63	12.57	12.66	12.63	12.72	298,550	12.648	-0.24%
2005-04-19	0	42.00	41.80	42.00	41.50	42.00	54,000	2,261,480	41.879	12.66	12.60	12.66	12.51	12.66	179,130	12.625	1.20%
2005-04-18	0	41.50	41.50	41.60	41.50	41.80	86,800	3,620,280	41.708	12.51	12.51	12.54	12.51	12.60	287,935	12.573	-0.72%
2005-04-15	0	41.80	41.80	42.00	41.70	42.00	25,635	1,073,649	41.882	12.60	12.60	12.66	12.57	12.66	85,037	12.626	-0.71%
2005-04-14	0	42.10	41.90	42.10	41.90	42.10	28,800	1,209,640	42.001	12.69	12.63	12.69	12.63	12.69	95,536	12.662	0.24%
2005-04-13	0	42.00	42.00	42.10	41.80	42.10	92,035	3,857,329	41.912	12.66	12.66	12.69	12.60	12.69	305,301	12.635	0.48%
2005-04-12	0	41.80	41.50	41.80	41.50	41.80	21,200	883,040	41.653	12.60	12.51	12.60	12.51	12.60	70,325	12.557	0.72%
2005-04-11	0	41.50	41.50	41.80	41.30	41.70	48,400	2,011,440	41.559	12.51	12.51	12.60	12.45	12.57	160,554	12.528	-0.95%
2005-04-08	0	41.90	41.80	42.00	41.60	42.00	974,420	40,037,020	41.088	12.63	12.60	12.66	12.54	12.66	3,232,371	12.386	0.96%
2005-04-07	0	41.50	41.50	41.60	41.10	41.60	106,908	4,426,836	41.408	12.51	12.51	12.54	12.39	12.54	354,638	12.483	1.22%
2005-04-06	0	41.00	41.00	41.10	40.40	41.10	77,697	3,179,738	40.925	12.36	12.36	12.39	12.18	12.39	257,739	12.337	0.24%
2005-04-04	0	40.90	40.80	41.00	40.30	40.90	44,400	1,804,720	40.647	12.33	12.30	12.36	12.15	12.33	147,285	12.253	1.24%
2005-04-01	0	40.40	40.30	40.50	40.30	40.50	64,632	2,610,980	40.398	12.18	12.15	12.21	12.15	12.21	214,399	12.178	0.50%
2005-03-31	0	40.20	40.20	40.40	39.80	40.50	147,697	5,937,381	40.200	12.12	12.12	12.18	12.00	12.21	489,944	12.118	0.00%
2005-03-30	0	40.20	40.40	40.60	39.80	40.40	80,400	3,229,480	40.168	12.12	12.18	12.24	12.00	12.18	266,705	12.109	0.00%
2005-03-29	0	40.20	40.10	40.20	40.00	40.40	95,600	3,850,680	40.279	12.12	12.09	12.12	12.06	12.18	317,127	12.142	-0.99%
2005-03-24	0	40.60	40.50	40.60	40.60	40.60	53,600	2,176,160	40.600	12.24	12.21	12.24	12.24	12.24	177,803	12.239	-0.25%
2005-03-23	0	40.70	40.60	40.70	40.40	40.80	98,205	3,989,000	40.619	12.27	12.24	12.27	12.18	12.30	325,768	12.245	-0.49%
2005-03-22	0	40.90	40.80	40.90	40.70	41.00	71,552	2,920,781	40.820	12.33	12.30	12.33	12.27	12.36	237,354	12.306	0.25%
2005-03-21	0	40.80	40.50	40.80	40.40	40.80	94,066	3,816,927	40.577	12.30	12.21	12.30	12.18	12.30	312,038	12.232	0.49%
2005-03-18	0	40.60	40.60	40.80	40.50	40.80	190,800	7,761,560	40.679	12.24	12.24	12.30	12.21	12.30	632,927	12.263	1.25%
2005-03-17	0	40.10	40.00	40.10	39.90	40.10	50,400	2,016,080	40.002	12.09	12.06	12.09	12.03	12.09	167,188	12.059	-0.25%
2005-03-16	0	40.20	40.00	40.20	40.00	40.20	12,400	497,120	40.090	12.12	12.06	12.12	12.06	12.12	41,134	12.085	0.25%
2005-03-15	0	40.10	40.10	40.20	40.10	40.50	21,200	852,240	40.200	12.09	12.09	12.12	12.09	12.21	70,325	12.119	-0.99%
2005-03-14	0	40.50	40.40	40.60	40.00	40.70	95,701	3,859,360	40.327	12.21	12.18	12.24	12.06	12.27	317,462	12.157	1.00%
2005-03-11	0	40.10	40.10	40.20	39.90	40.10	29,200	1,168,240	40.008	12.09	12.09	12.12	12.03	12.09	96,863	12.061	0.25%
2005-03-10	0	40.00	39.70	40.00	39.70	40.00	69,132	2,763,081	39.968	12.06	11.97	12.06	11.97	12.06	229,326	12.049	0.00%
2005-03-09	0	40.00	39.70	40.00	39.70	40.00	25,213	1,004,232	39.830	12.06	11.97	12.06	11.97	12.06	83,637	12.007	0.00%
2005-03-08	0	40.00	40.00	40.10	39.90	40.00	32,006	1,278,957	39.960	12.06	12.06	12.09	12.03	12.06	106,171	12.046	0.00%
2005-03-07	0	40.00	39.90	40.00	39.90	40.20	24,500	982,400	40.098	12.06	12.03	12.06	12.03	12.12	81,272	12.088	-0.50%
2005-03-04	0	40.20	40.20	40.30	40.00	40.30	72,000	2,894,680	40.204	12.12	12.12	12.15	12.06	12.15	238,840	12.120	-0.25%
2005-03-03	0	40.30	40.20	40.30	40.10	40.30	114,018	4,582,009	40.187	12.15	12.12	12.15	12.09	12.15	378,223	12.115	0.75%
2005-03-02	0	40.00	40.00	40.10	39.90	40.10	133,200	5,328,800	40.006	12.06	12.06	12.09	12.03	12.09	441,854	12.060	0.00%
2005-03-01	0	40.00	40.00	40.10	39.70	40.00	100,000	3,995,680	39.957	12.06	12.06	12.09	11.97	12.06	331,723	12.045	0.00%
2005-02-28	0	40.00	40.00	40.10	40.00	40.10	179,476	7,179,627	40.003	12.06	12.06	12.09	12.06	12.09	595,362	12.059	0.00%
2005-02-25	0	40.00	40.00	40.10	39.80	40.10	210,664	8,420,175	39.970	12.06	12.06	12.09	12.00	12.09	698,820	12.049	0.76%
2005-02-24	0	39.70	39.70	39.80	39.40	39.70	183,600	7,281,640	39.660	11.97	11.97	12.00	11.88	11.97	609,043	11.956	0.51%
2005-02-23	0	39.50	39.40	39.50	39.10	39.60	68,000	2,686,120	39.502	11.91	11.88	11.91	11.79	11.94	225,571	11.908	0.00%
2005-02-22	0	39.50	39.40	39.60	39.30	39.50	152,937	6,019,703	39.361	11.91	11.88	11.94	11.85	11.91	507,327	11.866	0.00%
2005-02-21	0	39.50	39.40	39.60	39.00	39.60	101,968	4,025,358	39.477	11.91	11.88	11.94	11.76	11.94	338,251	11.901	0.77%
2005-02-18	0	39.20	39.10	39.20	39.10	39.20	19,600	767,280	39.147	11.82	11.79	11.82	11.79	11.82	65,018	11.801	0.26%
2005-02-17	0	39.10	39.10	39.20	39.10	39.30	92,700	3,622,680	39.080	11.79	11.79	11.82	11.79	11.85	307,507	11.781	-0.26%
2005-02-16	0	39.20	39.10	39.30	39.00	39.20	29,029	1,135,962	39.132	11.82	11.79	11.85	11.76	11.82	96,296	11.797	0.26%
2005-02-15	0	39.10	38.90	39.10	39.00	39.10	12,800	499,960	39.059	11.79	11.73	11.79	11.76	11.79	42,460	11.775	0.00%
2005-02-14	0	39.10	39.00	39.20	39.10	39.30	22,885	896,390	39.169	11.79	11.76	11.82	11.79	11.85	75,915	11.808	0.00%
2005-02-08	0	39.10	39.00	39.10	39.10	39.10	2,800	109,480	39.100	11.79	11.76	11.79	11.79	11.79	9,288	11.787	0.26%
2005-02-07	0	39.00	39.00	39.10	39.00	39.30	152,566	5,953,928	39.025	11.76	11.76	11.79	11.76	11.85	506,096	11.764	0.00%
2005-02-04	0	39.00	39.00	39.10	39.00	39.10	71,256	2,780,682	39.024	11.76	11.76	11.79	11.76	11.79	236,372	11.764	0.00%
2005-02-03	0	39.00	38.80	39.10	38.70	39.10	73,375	2,857,683	38.946	11.76	11.70	11.79	11.67	11.79	243,401	11.741	0.00%
2005-02-02	0	39.00	38.90	39.10	38.60	39.00	190,756	7,415,870	38.876	11.76	11.73	11.79	11.64	11.76	632,781	11.719	0.52%
2005-02-01	0	38.80	38.80	38.90	38.40	39.00	256,600	9,940,340	38.739	11.70	11.70	11.73	11.58	11.76	851,200	11.678	1.31%
2005-01-31	0	38.30	38.30	38.40	38.20	38.50	52,400	2,008,480	38.330	11.55	11.55	11.58	11.52	11.61	173,823	11.555	0.26%
2005-01-28	0	38.20	38.10	38.20	38.00	38.20	23,744	906,581	38.181	11.52	11.49	11.52	11.46	11.52	78,764	11.510	0.00%
2005-01-27	0	38.20	38.00	38.20	38.00	38.20	41,200	1,568,960	38.082	11.52	11.46	11.52	11.46	11.52	136,670	11.480	0.53%
2005-01-26	0	38.00	38.00	38.20	37.90	38.00	19,102	725,295	37.970	11.46	11.46	11.52	11.43	11.46	63,366	11.446	1.06%
2005-01-25	0	37.60	37.60	37.80	37.20	37.80	15,609	587,974	37.669	11.33	11.33	11.40	11.21	11.40	51,779	11.356	-0.27%
2005-01-24	0	37.70	37.70	37.80	37.70	37.80	14,423	543,938	37.713	11.36	11.36	11.40	11.36	11.40	47,844	11.369	-0.53%
2005-01-21	0	37.90	37.50	37.90	37.80	38.00	21,200	804,280	37.938	11.43	11.30	11.43	11.40	11.46	70,325	11.437	-0.26%
2005-01-20	0	38.00	37.90	38.00	37.90	38.00	24,800	940,960	37.942	11.46	11.43	11.46	11.43	11.46	82,267	11.438	-0.26%
2005-01-19	0	38.10	38.00	38.10	38.00	38.20	39,200	1,494,280	38.119	11.49	11.46	11.49	11.46	11.52	130,035	11.491	0.53%
2005-01-18	0	37.90	37.80	37.90	37.80	37.90	9,365	354,411	37.844	11.43	11.40	11.43	11.40	11.43	31,066	11.408	0.00%
2005-01-17	0	37.90	37.80	38.00	37.80	38.00	16,400	621,520	37.898	11.43	11.40	11.46	11.40	11.46	54,403	11.424	0.00%
2005-01-14	0	37.90	37.60	37.90	37.60	38.70	31,610	1,196,729	37.859	11.43	11.33	11.43	11.33	11.67	104,858	11.413	0.80%
2005-01-13	0	37.60	37.60	37.70	37.60	37.90	18,400	695,320	37.789	11.33	11.33	11.36	11.33	11.43	61,037	11.392	-0.79%
2005-01-12	0	37.90	37.40	37.90	37.10	38.00	115,200	4,291,040	37.249	11.43	11.27	11.43	11.18	11.46	382,144	11.229	2.43%
2005-01-11	0	37.00	37.00	37.30	37.00	37.50	200,400	7,468,880	37.270	11.15	11.15	11.24	11.15	11.30	664,772	11.235	-1.60%
2005-01-10	0	37.60	37.60	37.70	37.50	37.70	20,000	752,440	37.622	11.33	11.33	11.36	11.30	11.36	66,345	11.341	-0.27%
2005-01-07	0	37.70	37.50	37.80	36.80	37.90	30,966	1,164,432	37.604	11.36	11.30	11.40	11.09	11.43	102,721	11.336	-0.53%
2005-01-06	0	37.90	37.90	38.00	37.60	38.10	16,800	637,120	37.924	11.43	11.43	11.46	11.33	11.49	55,729	11.432	0.26%
2005-01-05	0	37.80	37.70	37.80	37.80	38.20	36,000	1,369,240	38.034	11.40	11.36	11.40	11.40	11.52	119,420	11.466	-1.82%
2005-01-04	0	38.50	38.30	38.50	38.30	38.50	15,152	581,941	38.407	11.61	11.55	11.61	11.55	11.61	50,263	11.578	0.00%
2005-01-03	0	38.50	38.40	38.50	38.40	38.50	10,200	392,260	38.457	11.61	11.58	11.61	11.58	11.61	33,836	11.593	0.52%
2004-12-31	0	38.30	38.30	38.40	-	-	200	7,560	37.800	11.55	11.55	11.58	-	-	663	11.395	0.00%
2004-12-30	0	38.30	38.30	38.50	38.30	38.50	14,400	551,840	38.322	11.55	11.55	11.61	11.55	11.61	47,768	11.552	-0.26%
2004-12-29	0	38.40	38.40	38.50	-	-	0	0	-	11.58	11.58	11.61	-	-	0	-	0.26%
2004-12-28	0	38.30	38.30	38.40	38.30	38.60	7,000	268,680	38.383	11.55	11.55	11.58	11.55	11.64	23,221	11.571	-0.78%
2004-12-24	0	38.60	38.30	38.60	-	-	0	0	-	11.64	11.55	11.64	-	-	0	-	0.00%
2004-12-23	0	38.60	38.50	38.60	38.30	38.70	36,747	1,417,206	38.567	11.64	11.61	11.64	11.55	11.67	121,898	11.626	0.52%
2004-12-22	0	38.40	38.40	38.50	38.40	38.50	38,867	1,493,319	38.421	11.58	11.58	11.61	11.58	11.61	128,931	11.582	-0.26%
2004-12-21	0	38.50	38.40	38.70	38.30	38.70	16,000	616,060	38.504	11.61	11.58	11.67	11.55	11.67	53,076	11.607	-0.52%
2004-12-20	0	38.70	38.60	38.70	38.10	38.70	180,336	6,910,667	38.321	11.67	11.64	11.67	11.49	11.67	598,215	11.552	0.52%
2004-12-17	0	38.50	38.30	38.50	38.10	38.50	30,400	1,162,480	38.239	11.61	11.55	11.61	11.49	11.61	100,844	11.528	0.52%
2004-12-16	0	38.30	38.20	38.40	38.30	38.40	22,400	859,000	38.348	11.55	11.52	11.58	11.55	11.58	74,306	11.560	-0.26%
2004-12-15	0	38.40	38.20	38.60	38.00	38.50	76,365	2,936,804	38.457	11.58	11.52	11.64	11.46	11.61	253,320	11.593	0.52%
2004-12-14	0	38.20	38.10	38.40	38.20	38.40	121,200	4,635,840	38.250	11.52	11.49	11.58	11.52	11.58	402,048	11.531	0.26%
2004-12-13	0	38.10	38.00	38.10	38.00	38.50	43,200	1,648,720	38.165	11.49	11.46	11.49	11.46	11.61	143,304	11.505	-1.04%
2004-12-10	0	38.50	38.00	38.60	38.00	38.60	133,200	5,120,880	38.445	11.61	11.46	11.64	11.46	11.64	441,854	11.590	0.00%
2004-12-09	0	38.50	38.50	38.60	38.40	38.60	153,291	5,895,658	38.461	11.61	11.61	11.64	11.58	11.64	508,501	11.594	0.26%
2004-12-08	0	38.40	38.30	38.40	38.20	38.40	106,023	4,059,429	38.288	11.58	11.55	11.58	11.52	11.58	351,702	11.542	-0.26%
2004-12-07	0	38.50	38.40	38.50	38.00	38.50	176,800	6,773,800	38.313	11.61	11.58	11.61	11.46	11.61	586,486	11.550	0.79%
2004-12-06	0	38.20	38.00	38.30	38.00	38.30	139,800	5,334,140	38.156	11.52	11.46	11.55	11.46	11.55	463,748	11.502	-0.52%
2004-12-03	0	38.40	38.10	38.40	38.10	38.40	77,876	2,977,202	38.230	11.58	11.49	11.58	11.49	11.58	258,332	11.525	0.52%
2004-12-02	0	38.20	38.20	38.30	38.20	38.30	118,400	4,523,240	38.203	11.52	11.52	11.55	11.52	11.55	392,760	11.517	0.79%
2004-12-01	0	37.90	37.90	38.00	37.90	38.20	68,200	2,593,200	38.023	11.43	11.43	11.46	11.43	11.52	226,235	11.462	-0.79%
2004-11-30	0	38.20	38.20	38.30	38.10	38.30	95,525	3,650,373	38.214	11.52	11.52	11.55	11.49	11.55	316,878	11.520	0.00%
2004-11-29	0	38.20	38.10	38.30	37.80	38.20	106,139	4,049,038	38.148	11.52	11.49	11.55	11.40	11.52	352,087	11.500	0.53%
2004-11-26	0	38.00	38.00	38.10	37.80	38.10	122,800	4,663,840	37.979	11.46	11.46	11.49	11.40	11.49	407,355	11.449	0.00%
2004-11-25	0	38.00	37.70	38.00	37.30	38.00	215,200	8,139,080	37.821	11.46	11.36	11.46	11.24	11.46	713,867	11.401	0.53%
2004-11-24	0	37.80	37.70	37.80	37.60	38.00	85,387	3,222,615	37.741	11.40	11.36	11.40	11.33	11.46	283,248	11.377	0.27%
2004-11-23	0	37.70	37.60	37.70	37.40	37.70	132,501	4,976,867	37.561	11.36	11.33	11.36	11.27	11.36	439,536	11.323	0.80%
2004-11-22	0	37.40	37.40	37.50	37.30	37.40	41,200	1,538,640	37.346	11.27	11.27	11.30	11.24	11.27	136,670	11.258	-0.27%
2004-11-19	0	37.50	37.40	37.50	37.40	37.60	136,400	5,112,840	37.484	11.30	11.27	11.30	11.27	11.33	452,470	11.300	0.54%
2004-11-18	0	37.30	37.30	37.40	37.30	37.40	13,200	492,520	37.312	11.24	11.24	11.27	11.24	11.27	43,787	11.248	0.00%
2004-11-17	0	37.30	37.20	37.40	37.20	37.40	188,331	7,024,708	37.300	11.24	11.21	11.27	11.21	11.27	624,736	11.244	-0.27%
2004-11-16	0	37.40	37.30	37.50	37.30	37.50	241,474	9,025,258	37.376	11.27	11.24	11.30	11.24	11.30	801,024	11.267	0.27%
2004-11-15	0	37.30	37.30	37.40	37.10	37.30	138,372	5,158,170	37.278	11.24	11.24	11.27	11.18	11.24	459,011	11.238	0.54%
2004-11-12	0	37.10	37.10	37.20	37.10	37.30	72,362	2,687,485	37.139	11.18	11.18	11.21	11.18	11.24	240,041	11.196	-0.54%
2004-11-11	0	37.30	37.10	37.30	37.10	37.30	59,600	2,216,960	37.197	11.24	11.18	11.24	11.18	11.24	197,707	11.213	0.00%
2004-11-10	0	37.30	37.20	37.30	37.10	37.30	95,260	3,542,876	37.192	11.24	11.21	11.24	11.18	11.24	315,999	11.212	0.27%
2004-11-09	0	37.20	37.00	37.30	36.90	37.30	43,532	1,613,751	37.070	11.21	11.15	11.24	11.12	11.24	144,405	11.175	0.54%
2004-11-08	0	37.00	37.00	37.20	37.00	37.20	39,200	1,455,000	37.117	11.15	11.15	11.21	11.15	11.21	130,035	11.189	-0.80%
2004-11-05	0	37.30	37.20	37.30	37.10	37.40	98,756	3,674,161	37.204	11.24	11.21	11.24	11.18	11.27	327,596	11.216	0.27%
2004-11-04	0	37.20	37.10	37.20	37.10	37.60	299,200	11,116,840	37.155	11.21	11.18	11.21	11.18	11.33	992,514	11.201	-0.80%
2004-11-03	0	37.50	37.00	38.00	36.80	37.90	92,600	3,444,600	37.199	11.30	11.15	11.46	11.09	11.43	307,175	11.214	1.90%
2004-11-02	0	36.80	36.70	36.80	36.80	37.00	69,000	2,541,760	36.837	11.09	11.06	11.09	11.09	11.15	228,889	11.105	0.00%
2004-11-01	0	36.80	36.80	36.90	36.80	37.10	87,705	3,230,262	36.831	11.09	11.09	11.12	11.09	11.18	290,937	11.103	-0.27%
2004-10-29	0	36.90	36.90	37.20	36.80	36.90	48,600	1,791,800	36.868	11.12	11.12	11.21	11.09	11.12	161,217	11.114	0.00%
2004-10-28	0	36.90	36.80	36.90	36.70	36.90	73,800	2,716,000	36.802	11.12	11.09	11.12	11.06	11.12	244,811	11.094	0.54%
2004-10-27	0	36.70	36.70	36.90	36.70	36.90	63,800	2,349,420	36.825	11.06	11.06	11.12	11.06	11.12	211,639	11.101	-0.54%
2004-10-26	0	36.90	36.90	37.00	36.70	36.90	57,962	2,135,893	36.850	11.12	11.12	11.15	11.06	11.12	192,273	11.109	0.27%
2004-10-25	0	36.80	36.80	37.00	36.60	37.30	195,312	7,197,117	36.849	11.09	11.09	11.15	11.03	11.24	647,894	11.108	-1.34%
2004-10-21	0	37.30	37.20	37.30	37.10	37.30	289,200	10,770,320	37.242	11.24	11.21	11.24	11.18	11.24	959,342	11.227	0.27%
2004-10-20	0	37.20	37.10	37.30	36.70	37.30	463,600	17,242,060	37.192	11.21	11.18	11.24	11.06	11.24	1,537,866	11.212	1.64%
2004-10-19	0	36.60	36.60	36.70	36.20	36.70	186,613	6,822,169	36.558	11.03	11.03	11.06	10.91	11.06	619,037	11.021	1.10%
2004-10-18	0	36.20	36.20	36.40	36.20	36.50	128,123	4,659,083	36.364	10.91	10.91	10.97	10.91	11.00	425,013	10.962	0.00%
2004-10-15	0	36.20	36.20	36.30	36.10	36.30	57,200	2,070,360	36.195	10.91	10.91	10.94	10.88	10.94	189,745	10.911	-0.28%
2004-10-14	0	36.30	36.20	36.30	36.20	36.30	30,400	1,101,840	36.245	10.94	10.91	10.94	10.91	10.94	100,844	10.926	0.28%
2004-10-13	0	36.20	36.20	36.30	36.20	36.40	98,800	3,587,400	36.310	10.91	10.91	10.94	10.91	10.97	327,742	10.946	-0.28%
2004-10-12	0	36.30	36.30	36.40	36.30	36.40	89,600	3,253,880	36.316	10.94	10.94	10.97	10.94	10.97	297,223	10.948	-0.27%
2004-10-11	0	36.40	36.30	36.40	36.30	36.40	58,000	2,111,120	36.399	10.97	10.94	10.97	10.94	10.97	192,399	10.973	0.00%
2004-10-08	0	36.40	36.40	36.60	36.40	36.60	40,000	1,459,720	36.493	10.97	10.97	11.03	10.97	11.03	132,689	11.001	-0.27%
2004-10-07	0	36.50	36.50	36.60	36.40	36.70	58,151	2,125,036	36.543	11.00	11.00	11.03	10.97	11.06	192,900	11.016	0.27%
2004-10-06	0	36.40	36.40	36.70	36.40	36.70	105,388	3,847,862	36.511	10.97	10.97	11.06	10.97	11.06	349,596	11.007	-0.82%
2004-10-05	0	36.70	36.60	36.70	36.60	36.80	61,200	2,245,720	36.695	11.06	11.03	11.06	11.03	11.09	203,014	11.062	0.00%
2004-10-04	0	36.70	36.60	36.80	36.60	36.80	84,800	3,112,360	36.702	11.06	11.03	11.09	11.03	11.09	281,301	11.064	-0.27%
2004-09-30	0	36.80	36.80	36.90	36.60	36.90	72,000	2,641,360	36.686	11.09	11.09	11.12	11.03	11.12	238,840	11.059	0.41%
2004-09-28	0	37.10	36.90	37.10	37.00	37.30	74,800	2,771,680	37.055	11.05	10.99	11.05	11.02	11.11	251,175	11.035	0.54%
2004-09-27	0	36.90	36.90	37.00	36.90	37.30	112,838	4,171,747	36.971	10.99	10.99	11.02	10.99	11.11	378,905	11.010	-0.54%
2004-09-24	0	37.10	37.10	37.20	37.00	37.20	34,600	1,283,360	37.091	11.05	11.05	11.08	11.02	11.08	116,185	11.046	0.27%
2004-09-23	0	37.00	37.00	37.10	37.00	37.30	152,912	5,671,362	37.089	11.02	11.02	11.05	11.02	11.11	513,472	11.045	-0.54%
2004-09-22	0	37.20	37.20	37.40	37.20	37.50	143,200	5,354,060	37.389	11.08	11.08	11.14	11.08	11.17	480,859	11.134	-0.53%
2004-09-21	0	37.40	37.50	37.60	37.10	37.50	80,951	3,012,422	37.213	11.14	11.17	11.20	11.05	11.17	271,830	11.082	0.27%
2004-09-20	0	37.30	37.20	37.30	37.20	37.40	78,600	2,931,360	37.295	11.11	11.08	11.11	11.08	11.14	263,935	11.106	0.54%
2004-09-17	0	37.10	37.10	37.30	37.10	37.30	274,130	10,206,097	37.231	11.05	11.05	11.11	11.05	11.11	920,516	11.087	0.82%
2004-09-16	0	36.80	36.80	36.90	36.70	37.20	181,226	6,712,103	37.037	10.96	10.96	10.99	10.93	11.08	608,549	11.030	-0.81%
2004-09-15	0	37.10	37.10	37.20	37.00	37.20	111,600	4,135,600	37.057	11.05	11.05	11.08	11.02	11.08	374,748	11.036	1.09%
2004-09-14	0	36.70	36.70	36.90	36.70	36.90	230,200	8,464,720	36.771	10.93	10.93	10.99	10.93	10.99	773,001	10.950	0.00%
2004-09-13	0	36.70	36.60	36.70	36.50	36.80	324,844	11,916,273	36.683	10.93	10.90	10.93	10.87	10.96	1,090,812	10.924	0.27%
2004-09-10	0	36.60	36.50	36.70	36.50	36.90	548,800	20,087,480	36.603	10.90	10.87	10.93	10.87	10.99	1,842,846	10.900	-0.81%
2004-09-09	0	36.90	36.80	36.90	36.70	37.20	446,000	16,422,880	36.823	10.99	10.96	10.99	10.93	11.08	1,497,648	10.966	-1.07%
2004-09-08	0	37.30	37.30	37.40	37.10	37.90	199,617	7,473,899	37.441	11.11	11.11	11.14	11.05	11.29	670,305	11.150	-1.58%
2004-09-07	0	37.90	37.90	38.00	37.30	37.90	107,200	4,046,840	37.750	11.29	11.29	11.32	11.11	11.29	359,973	11.242	1.61%
2004-09-06	0	37.30	37.30	37.60	36.90	37.30	42,547	1,575,046	37.019	11.11	11.11	11.20	10.99	11.11	142,871	11.024	0.81%
2004-09-03	0	37.00	36.90	37.00	36.90	37.00	78,000	2,883,160	36.964	11.02	10.99	11.02	10.99	11.02	261,921	11.008	0.27%
2004-09-02	0	36.90	36.90	37.00	36.90	37.00	97,600	3,602,600	36.912	10.99	10.99	11.02	10.99	11.02	327,736	10.992	0.00%
2004-09-01	0	36.90	36.80	37.00	36.90	37.00	231,000	8,536,580	36.955	10.99	10.96	11.02	10.99	11.02	775,688	11.005	0.00%
2004-08-31	0	36.90	36.80	37.00	36.80	37.00	89,200	3,289,760	36.881	10.99	10.96	11.02	10.96	11.02	299,530	10.983	-0.27%
2004-08-30	0	37.00	36.90	37.00	36.90	37.00	69,280	2,558,632	36.932	11.02	10.99	11.02	10.99	11.02	232,639	10.998	0.54%
2004-08-27	0	36.80	36.80	36.90	36.80	37.00	92,087	3,399,972	36.921	10.96	10.96	10.99	10.96	11.02	309,224	10.995	-0.27%
2004-08-26	0	36.90	36.90	37.00	36.80	37.00	150,081	5,541,450	36.923	10.99	10.99	11.02	10.96	11.02	503,965	10.996	-0.27%
2004-08-25	0	37.00	36.90	37.00	36.80	37.00	165,751	6,132,047	36.996	11.02	10.99	11.02	10.96	11.02	556,585	11.017	0.27%
2004-08-24	0	36.90	36.90	37.00	36.80	37.20	207,031	7,647,032	36.937	10.99	10.99	11.02	10.96	11.08	695,201	11.000	-0.81%
2004-08-23	0	37.20	37.10	37.20	37.10	37.20	53,200	1,977,080	37.163	11.08	11.05	11.08	11.05	11.08	178,643	11.067	-0.53%
2004-08-20	0	37.40	37.30	37.40	37.30	37.40	20,400	761,960	37.351	11.14	11.11	11.14	11.11	11.14	68,502	11.123	0.27%
2004-08-19	0	37.30	37.30	37.60	37.20	37.50	67,600	2,525,480	37.359	11.11	11.11	11.20	11.08	11.17	226,998	11.126	0.00%
2004-08-18	0	37.30	37.30	37.40	37.30	37.40	12,000	448,520	37.377	11.11	11.11	11.14	11.11	11.14	40,295	11.131	-0.53%
2004-08-17	0	37.50	37.50	37.60	37.40	37.50	35,400	1,329,007	37.543	11.17	11.17	11.20	11.14	11.17	118,872	11.180	0.00%
2004-08-16	0	37.50	37.50	37.70	37.40	37.70	30,800	1,155,880	37.529	11.17	11.17	11.23	11.14	11.23	103,425	11.176	-0.27%
2004-08-13	0	37.60	37.50	37.80	37.50	37.60	23,874	895,525	37.510	11.20	11.17	11.26	11.17	11.20	80,168	11.171	-0.27%
2004-08-12	0	37.70	37.50	37.90	37.50	37.70	28,000	1,050,160	37.506	11.23	11.17	11.29	11.17	11.23	94,023	11.169	0.53%
2004-08-11	0	37.50	37.50	37.60	37.50	37.60	42,400	1,591,080	37.525	11.17	11.17	11.20	11.17	11.20	142,377	11.175	0.27%
2004-08-10	0	37.40	37.30	37.40	37.40	37.80	33,200	1,244,480	37.484	11.14	11.11	11.14	11.14	11.26	111,484	11.163	-0.80%
2004-08-09	0	37.70	37.80	37.90	37.70	37.80	16,000	603,560	37.723	11.23	11.26	11.29	11.23	11.26	53,727	11.234	0.00%
2004-08-06	0	37.70	37.60	37.80	37.60	37.70	6,800	256,040	37.653	11.23	11.20	11.26	11.20	11.23	22,834	11.213	0.00%
2004-08-05	0	37.70	37.70	37.90	37.60	37.80	33,920	1,276,304	37.627	11.23	11.23	11.29	11.20	11.26	113,902	11.205	0.27%
2004-08-04	0	37.60	37.50	37.60	37.60	37.70	7,782	292,763	37.621	11.20	11.17	11.20	11.20	11.23	26,132	11.203	-0.53%
2004-08-03	0	37.80	37.70	37.80	37.70	37.90	3,200	120,840	37.763	11.26	11.23	11.26	11.23	11.29	10,745	11.246	-0.26%
2004-08-02	0	37.90	37.80	37.90	37.50	38.00	11,600	438,760	37.824	11.29	11.26	11.29	11.17	11.32	38,952	11.264	1.34%
2004-07-30	0	37.40	37.30	37.40	37.40	37.70	32,000	1,201,760	37.555	11.14	11.11	11.14	11.14	11.23	107,455	11.184	-0.27%
2004-07-29	0	37.50	37.50	37.60	37.50	37.70	6,800	255,880	37.629	11.17	11.17	11.20	11.17	11.23	22,834	11.206	-0.53%
2004-07-28	0	37.70	37.70	37.80	37.70	38.00	6,400	241,640	37.756	11.23	11.23	11.26	11.23	11.32	21,491	11.244	-0.79%
2004-07-27	0	38.00	37.60	38.00	37.70	38.00	80,595	3,057,833	37.941	11.32	11.20	11.32	11.23	11.32	270,634	11.299	0.26%
2004-07-26	0	37.90	37.80	37.90	37.70	38.00	22,000	832,200	37.827	11.29	11.26	11.29	11.23	11.32	73,875	11.265	1.34%
2004-07-23	0	37.40	37.30	37.40	37.30	37.60	24,000	899,480	37.478	11.14	11.11	11.14	11.11	11.20	80,591	11.161	0.00%
2004-07-22	0	37.40	37.40	37.50	37.20	37.50	92,800	3,460,520	37.290	11.14	11.14	11.17	11.08	11.17	311,618	11.105	-0.53%
2004-07-21	0	37.60	37.50	37.60	37.50	37.60	167,200	6,282,574	37.575	11.20	11.17	11.20	11.17	11.20	561,450	11.190	-0.27%
2004-07-20	0	37.70	37.50	37.80	37.50	37.80	71,200	2,682,200	37.671	11.23	11.17	11.26	11.17	11.26	239,086	11.219	-0.26%
2004-07-19	0	37.80	37.80	37.90	37.60	37.80	37,205	1,404,106	37.740	11.26	11.26	11.29	11.20	11.26	124,933	11.239	0.27%
2004-07-16	0	37.70	37.70	37.90	-	-	0	0	-	11.23	11.23	11.29	-	-	0	-	0.00%
2004-07-15	0	37.70	37.70	37.90	37.70	37.70	7,200	271,440	37.700	11.23	11.23	11.29	11.23	11.23	24,177	11.227	0.00%
2004-07-14	0	37.70	37.70	37.90	37.70	38.00	31,600	1,196,600	37.867	11.23	11.23	11.29	11.23	11.32	106,111	11.277	-0.26%
2004-07-13	0	37.80	37.70	37.80	37.60	37.90	10,400	392,640	37.754	11.26	11.23	11.26	11.20	11.29	34,923	11.243	-0.53%
2004-07-12	0	38.00	37.90	38.00	37.90	38.00	23,200	881,000	37.974	11.32	11.29	11.32	11.29	11.32	77,905	11.309	0.00%
2004-07-09	0	38.00	37.90	38.00	37.80	38.00	26,731	1,014,305	37.945	11.32	11.29	11.32	11.26	11.32	89,762	11.300	0.53%
2004-07-08	0	37.80	37.80	38.00	37.70	37.80	19,200	725,360	37.779	11.26	11.26	11.32	11.23	11.26	64,473	11.251	0.00%
2004-07-07	0	37.80	37.80	38.00	37.70	37.80	34,400	1,300,080	37.793	11.26	11.26	11.32	11.23	11.26	115,514	11.255	0.00%
2004-07-06	0	37.80	37.80	38.00	37.80	38.10	132,000	4,996,880	37.855	11.26	11.26	11.32	11.26	11.35	443,250	11.273	-0.53%
2004-07-05	0	38.00	37.80	38.10	37.90	38.20	34,100	1,295,860	38.002	11.32	11.26	11.35	11.29	11.38	114,506	11.317	1.06%
2004-07-02	0	37.60	37.50	37.60	37.60	37.60	5,225	196,443	37.597	11.20	11.17	11.20	11.20	11.20	17,545	11.196	0.00%
2004-06-30	0	37.60	37.60	37.80	37.60	37.80	29,400	1,107,920	37.684	11.20	11.20	11.26	11.20	11.26	98,724	11.222	0.00%
2004-06-29	0	37.60	37.60	37.90	37.50	37.60	2,400	90,120	37.550	11.20	11.20	11.29	11.17	11.20	8,059	11.182	-0.53%
2004-06-28	0	37.80	37.60	37.90	37.80	37.80	4,800	181,520	37.817	11.26	11.20	11.29	11.26	11.26	16,118	11.262	-0.53%
2004-06-25	0	38.00	37.70	38.00	37.50	38.00	24,270	916,191	37.750	11.32	11.23	11.32	11.17	11.32	81,498	11.242	0.53%
2004-06-24	0	37.80	37.80	37.90	37.80	37.90	14,331	542,586	37.861	11.26	11.26	11.29	11.26	11.29	48,123	11.275	-0.26%
2004-06-23	0	37.90	37.60	38.00	37.70	38.00	10,400	393,760	37.862	11.29	11.20	11.32	11.23	11.32	34,923	11.275	0.00%
2004-06-21	0	37.90	37.80	37.90	37.80	37.90	14,800	560,000	37.838	11.29	11.26	11.29	11.26	11.29	49,698	11.268	0.26%
2004-06-18	0	37.80	37.70	37.80	37.70	37.90	15,200	574,960	37.826	11.26	11.23	11.26	11.23	11.29	51,041	11.265	0.80%
2004-06-17	0	37.50	37.40	37.90	37.50	38.10	10,000	379,520	37.952	11.17	11.14	11.29	11.17	11.35	33,580	11.302	-1.06%
2004-06-16	0	37.90	37.90	38.00	37.80	38.00	10,000	379,560	37.956	11.29	11.29	11.32	11.26	11.32	33,580	11.303	0.00%
2004-06-15	0	37.90	37.80	37.90	36.80	38.00	5,485	203,094	37.027	11.29	11.26	11.29	10.96	11.32	18,418	11.027	-0.26%
2004-06-14	0	38.00	37.60	38.00	38.00	38.00	2,000	76,000	38.000	11.32	11.20	11.32	11.32	11.32	6,716	11.316	-0.26%
2004-06-11	0	38.10	37.80	38.10	38.20	38.20	2,400	91,720	38.217	11.35	11.26	11.35	11.38	11.38	8,059	11.381	-0.26%
2004-06-10	0	38.20	37.90	38.20	37.90	38.20	39,853	1,518,409	38.100	11.38	11.29	11.38	11.29	11.38	133,825	11.346	0.79%
2004-06-09	0	37.90	37.80	38.10	37.90	38.10	46,000	1,748,120	38.003	11.29	11.26	11.35	11.29	11.35	154,466	11.317	0.00%
2004-06-08	0	37.90	37.90	38.10	37.50	38.00	24,100	906,240	37.603	11.29	11.29	11.35	11.17	11.32	80,927	11.198	1.07%
2004-06-07	0	37.50	37.00	37.40	37.50	38.10	22,160	837,448	37.791	11.17	11.02	11.14	11.17	11.35	74,412	11.254	-0.53%
2004-06-04	0	37.70	37.70	38.00	37.70	38.00	10,000	378,840	37.884	11.23	11.23	11.32	11.23	11.32	33,580	11.282	-0.26%
2004-06-03	0	37.80	37.80	37.90	37.80	38.00	17,781	675,318	37.980	11.26	11.26	11.29	11.26	11.32	59,708	11.310	-0.53%
2004-06-02	0	38.00	38.00	38.10	38.00	38.10	6,800	258,600	38.029	11.32	11.32	11.35	11.32	11.35	22,834	11.325	-0.26%
2004-06-01	0	38.10	38.10	38.20	38.10	38.20	19,600	746,920	38.108	11.35	11.35	11.38	11.35	11.38	65,816	11.349	0.00%
2004-05-31	0	38.10	38.10	38.30	38.10	38.20	73,200	2,791,760	38.139	11.35	11.35	11.41	11.35	11.38	245,802	11.358	-0.52%
2004-05-28	0	38.30	38.20	38.30	37.80	38.30	71,600	2,728,840	38.112	11.41	11.38	11.41	11.26	11.41	240,430	11.350	0.52%
2004-05-27	0	38.10	38.00	38.20	37.50	38.50	51,441	1,953,701	37.979	11.35	11.32	11.38	11.17	11.47	172,737	11.310	1.60%
2004-05-25	0	37.50	37.40	37.50	37.50	37.50	15,600	585,000	37.500	11.17	11.14	11.17	11.17	11.17	52,384	11.168	0.54%
2004-05-24	0	37.30	37.30	37.40	37.20	37.50	28,400	1,060,560	37.344	11.11	11.11	11.14	11.08	11.17	95,366	11.121	-0.53%
2004-05-21	0	37.50	37.20	37.50	36.60	37.50	96,000	3,572,040	37.209	11.17	11.08	11.17	10.90	11.17	322,364	11.081	1.63%
2004-05-20	0	36.90	36.60	37.00	36.90	37.00	89,325	3,293,894	36.875	10.99	10.90	11.02	10.99	11.02	299,949	10.981	0.00%
2004-05-19	0	36.90	36.90	37.00	36.30	37.00	45,600	1,678,440	36.808	10.99	10.99	11.02	10.81	11.02	153,123	10.961	1.93%
2004-05-18	0	36.20	36.20	36.50	36.00	36.30	39,600	1,430,000	36.111	10.78	10.78	10.87	10.72	10.81	132,975	10.754	0.00%
2004-05-17	0	36.20	36.10	36.40	36.10	36.90	254,864	9,280,581	36.414	10.78	10.75	10.84	10.75	10.99	855,822	10.844	0.28%
2004-05-14	0	36.10	36.10	36.50	36.10	36.60	65,800	2,398,500	36.451	10.75	10.75	10.87	10.75	10.90	220,953	10.855	-1.37%
2004-05-13	0	36.60	36.50	36.60	36.50	37.00	65,032	2,387,725	36.716	10.90	10.87	10.90	10.87	11.02	218,375	10.934	-1.08%
2004-05-12	0	37.00	37.00	37.10	36.60	38.00	201,531	7,438,800	36.911	11.02	11.02	11.05	10.90	11.32	676,732	10.992	1.09%
2004-05-11	0	36.60	36.50	36.60	36.30	36.90	98,000	3,577,520	36.505	10.90	10.87	10.90	10.81	10.99	329,080	10.871	1.39%
2004-05-10	0	36.10	36.10	36.20	35.90	37.30	336,800	12,346,080	36.657	10.75	10.75	10.78	10.69	11.11	1,130,960	10.916	-3.48%
2004-05-07	0	37.40	37.40	37.50	37.40	38.20	95,600	3,596,640	37.622	11.14	11.14	11.17	11.14	11.38	321,021	11.204	-2.09%
2004-05-06	0	38.20	38.10	38.20	38.00	39.10	109,783	4,247,147	38.687	11.38	11.35	11.38	11.32	11.64	368,646	11.521	-1.09%
2004-05-05	0	40.20	40.00	40.20	40.00	40.30	134,400	5,399,560	40.175	11.50	11.44	11.50	11.44	11.53	469,773	11.494	0.00%
2004-05-04	0	40.20	40.10	40.20	40.00	40.20	72,699	2,918,253	40.142	11.50	11.47	11.50	11.44	11.50	254,107	11.484	0.50%
2004-05-03	0	40.00	39.90	40.00	39.90	40.10	94,681	3,783,320	39.959	11.44	11.42	11.44	11.42	11.47	330,942	11.432	0.00%
2004-04-30	0	40.00	40.00	40.10	39.90	40.20	83,200	3,328,480	40.006	11.44	11.44	11.47	11.42	11.50	290,812	11.445	0.00%
2004-04-29	0	40.00	40.00	40.10	39.90	40.10	124,000	4,960,040	40.000	11.44	11.44	11.47	11.42	11.47	433,421	11.444	-0.25%
2004-04-28	0	40.10	40.00	40.30	40.00	40.30	144,634	5,795,581	40.071	11.47	11.44	11.53	11.44	11.53	505,544	11.464	0.00%
2004-04-27	0	40.10	40.10	40.30	40.10	40.20	24,000	962,920	40.122	11.47	11.47	11.53	11.47	11.50	83,888	11.479	0.00%
2004-04-26	0	40.10	40.00	40.10	40.00	40.20	70,800	2,838,200	40.088	11.47	11.44	11.47	11.44	11.50	247,470	11.469	-0.25%
2004-04-23	0	40.20	40.20	40.30	40.00	40.30	117,523	4,716,843	40.135	11.50	11.50	11.53	11.44	11.53	410,782	11.483	0.50%
2004-04-22	0	40.00	40.00	40.10	40.00	40.10	192,400	7,697,560	40.008	11.44	11.44	11.47	11.44	11.47	672,502	11.446	0.00%
2004-04-21	0	40.00	40.00	40.10	39.70	40.10	188,305	7,525,577	39.965	11.44	11.44	11.47	11.36	11.47	658,189	11.434	-0.50%
2004-04-20	0	40.20	40.10	40.20	40.00	40.30	62,000	2,492,080	40.195	11.50	11.47	11.50	11.44	11.53	216,711	11.500	0.50%
2004-04-19	0	40.00	40.00	40.10	40.00	40.20	33,200	1,328,920	40.028	11.44	11.44	11.47	11.44	11.50	116,045	11.452	-0.25%
2004-04-16	0	40.10	40.00	40.10	40.00	40.10	32,000	1,282,000	40.063	11.47	11.44	11.47	11.44	11.47	111,851	11.462	0.25%
2004-04-15	0	40.00	40.00	40.10	39.70	40.00	203,200	8,116,000	39.941	11.44	11.44	11.47	11.36	11.44	710,252	11.427	0.00%
2004-04-14	0	40.00	40.00	40.20	40.00	40.20	54,800	2,192,560	40.010	11.44	11.44	11.50	11.44	11.50	191,544	11.447	-0.50%
2004-04-13	0	40.20	40.00	40.20	40.00	40.30	135,064	5,418,580	40.119	11.50	11.44	11.50	11.44	11.53	472,094	11.478	0.00%
2004-04-08	0	40.20	40.10	40.20	39.80	40.20	112,000	4,481,760	40.016	11.50	11.47	11.50	11.39	11.50	391,477	11.448	0.75%
2004-04-07	0	39.90	39.80	39.90	39.60	39.90	72,400	2,878,800	39.762	11.42	11.39	11.42	11.33	11.42	253,062	11.376	0.50%
2004-04-06	0	39.70	39.70	39.80	39.20	39.80	121,172	4,799,608	39.610	11.36	11.36	11.39	11.21	11.39	423,537	11.332	0.25%
2004-04-02	0	39.60	39.60	39.70	39.50	39.70	170,020	6,717,542	39.510	11.33	11.33	11.36	11.30	11.36	594,277	11.304	-0.25%
2004-04-01	0	39.70	39.60	39.70	39.50	39.70	66,400	2,634,760	39.680	11.36	11.33	11.36	11.30	11.36	232,090	11.352	0.25%
2004-03-31	0	39.60	39.50	39.60	39.40	39.60	71,942	2,843,283	39.522	11.33	11.30	11.33	11.27	11.33	251,461	11.307	0.25%
2004-03-30	0	39.50	39.30	39.50	39.30	39.50	47,395	1,867,105	39.395	11.30	11.24	11.30	11.24	11.30	165,661	11.271	1.02%
2004-03-29	0	39.10	39.10	39.20	38.90	39.10	121,200	4,728,280	39.012	11.19	11.19	11.21	11.13	11.19	423,635	11.161	0.51%
2004-03-26	0	38.90	38.80	39.00	38.80	39.20	165,600	6,454,240	38.975	11.13	11.10	11.16	11.10	11.21	578,827	11.151	-0.26%
2004-03-25	0	39.00	39.00	39.20	39.00	39.20	26,400	1,031,840	39.085	11.16	11.16	11.21	11.16	11.21	92,277	11.182	-0.51%
2004-03-24	0	39.20	39.10	39.20	39.10	39.20	22,800	891,880	39.118	11.21	11.19	11.21	11.19	11.21	79,694	11.191	0.00%
2004-03-23	0	39.20	39.10	39.30	38.90	39.20	29,276	1,145,741	39.136	11.21	11.19	11.24	11.13	11.21	102,329	11.197	0.51%
2004-03-22	0	39.00	39.00	39.10	38.80	39.00	115,340	4,490,790	38.935	11.16	11.16	11.19	11.10	11.16	403,152	11.139	0.00%
2004-03-19	0	39.00	39.00	39.20	39.00	39.10	43,512	1,697,688	39.017	11.16	11.16	11.21	11.16	11.19	152,089	11.162	0.00%
2004-03-18	0	39.00	39.00	39.20	39.00	39.30	16,400	640,280	39.041	11.16	11.16	11.21	11.16	11.24	57,323	11.170	0.00%
2004-03-17	0	39.00	39.00	39.10	39.00	39.20	61,600	2,406,160	39.061	11.16	11.16	11.19	11.16	11.21	215,313	11.175	0.00%
2004-03-16	0	39.00	38.80	39.00	39.00	39.10	5,580	217,936	39.057	11.16	11.10	11.16	11.16	11.19	19,504	11.174	-0.26%
2004-03-15	0	39.10	39.10	39.20	39.00	39.20	20,681	808,915	39.114	11.19	11.19	11.21	11.16	11.21	72,287	11.190	0.26%
2004-03-12	0	39.00	39.00	39.20	38.50	39.00	74,325	2,880,265	38.752	11.16	11.16	11.21	11.01	11.16	259,791	11.087	0.26%
2004-03-11	0	38.90	38.80	38.90	38.80	39.10	20,216	786,138	38.887	11.13	11.10	11.13	11.10	11.19	70,662	11.125	-0.77%
2004-03-10	0	39.20	39.20	39.30	39.00	39.50	15,686	614,880	39.199	11.21	11.21	11.24	11.16	11.30	54,828	11.215	-0.76%
2004-03-09	0	39.50	39.40	39.50	39.40	39.60	140,627	5,553,293	39.490	11.30	11.27	11.30	11.27	11.33	491,538	11.298	0.00%
2004-03-08	0	39.50	39.50	39.60	39.30	39.60	84,565	3,339,555	39.491	11.30	11.30	11.33	11.24	11.33	295,583	11.298	0.51%
2004-03-05	0	39.30	39.30	39.50	39.10	39.50	44,400	1,748,360	39.377	11.24	11.24	11.30	11.19	11.30	155,193	11.266	0.26%
2004-03-04	0	39.20	39.00	39.30	39.20	39.60	44,612	1,749,525	39.216	11.21	11.16	11.24	11.21	11.33	155,934	11.220	-0.25%
2004-03-03	0	39.30	39.20	39.40	38.50	39.40	79,777	3,108,410	38.964	11.24	11.21	11.27	11.01	11.27	278,847	11.147	0.51%
2004-03-02	0	39.10	39.00	39.20	38.70	39.20	40,000	1,557,720	38.943	11.19	11.16	11.21	11.07	11.21	139,813	11.141	1.03%
2004-03-01	0	38.70	38.70	38.80	38.50	38.90	39,625	1,531,240	38.643	11.07	11.07	11.10	11.01	11.13	138,503	11.056	-0.26%
2004-02-27	0	38.80	38.80	39.00	38.50	39.00	33,600	1,301,960	38.749	11.10	11.10	11.16	11.01	11.16	117,443	11.086	0.78%
2004-02-26	0	38.50	38.50	38.70	38.30	38.80	389,335	14,985,570	38.490	11.01	11.01	11.07	10.96	11.10	1,360,856	11.012	-0.77%
2004-02-25	0	38.80	38.70	38.80	38.60	39.00	130,100	5,043,240	38.764	11.10	11.07	11.10	11.04	11.16	454,743	11.090	0.00%
2004-02-24	0	38.80	38.70	38.80	38.70	39.00	125,428	4,871,658	38.840	11.10	11.07	11.10	11.07	11.16	438,413	11.112	-0.51%
2004-02-23	0	39.00	38.90	39.00	39.00	39.00	84,000	3,276,000	39.000	11.16	11.13	11.16	11.16	11.16	293,608	11.158	-0.26%
2004-02-20	0	39.10	39.00	39.10	39.00	39.20	212,614	8,309,520	39.083	11.19	11.16	11.19	11.16	11.21	743,157	11.181	-0.26%
2004-02-19	0	39.20	39.20	39.30	39.10	39.50	130,600	5,126,760	39.255	11.21	11.21	11.24	11.19	11.30	456,491	11.231	-0.51%
2004-02-18	0	39.40	39.30	39.70	39.30	39.90	53,612	2,129,193	39.715	11.27	11.24	11.36	11.24	11.42	187,392	11.362	-0.51%
2004-02-17	0	39.60	39.40	39.60	39.40	39.60	36,054	1,423,786	39.490	11.33	11.27	11.33	11.27	11.33	126,021	11.298	0.76%
2004-02-16	0	39.30	39.20	39.40	39.30	39.60	116,800	4,601,400	39.396	11.24	11.21	11.27	11.24	11.33	408,255	11.271	-0.51%
2004-02-13	0	39.50	39.50	39.80	39.40	39.60	50,494	1,992,562	39.461	11.30	11.30	11.39	11.27	11.33	176,493	11.290	-0.50%
2004-02-12	0	39.70	39.60	39.70	39.60	39.90	20,800	827,160	39.767	11.36	11.33	11.36	11.33	11.42	72,703	11.377	-0.50%
2004-02-11	0	39.90	39.80	40.00	39.70	40.10	106,410	4,252,146	39.960	11.42	11.39	11.44	11.36	11.47	371,939	11.432	0.76%
2004-02-10	0	39.60	39.40	39.70	39.50	39.70	57,696	2,284,243	39.591	11.33	11.27	11.36	11.30	11.36	201,667	11.327	0.25%
2004-02-09	0	39.50	39.30	39.50	39.20	39.60	127,600	5,013,560	39.291	11.30	11.24	11.30	11.21	11.33	446,005	11.241	0.00%
2004-02-06	0	39.50	39.40	39.60	39.50	39.70	139,600	5,523,680	39.568	11.30	11.27	11.33	11.30	11.36	487,949	11.320	0.51%
2004-02-05	0	39.30	39.30	39.70	39.30	39.80	13,950	551,530	39.536	11.24	11.24	11.36	11.24	11.39	48,760	11.311	-1.26%
2004-02-04	0	39.80	39.50	39.80	39.60	39.80	26,000	1,031,600	39.677	11.39	11.30	11.39	11.33	11.39	90,879	11.351	0.00%
2004-02-03	0	39.80	39.50	39.80	39.00	39.80	63,728	2,512,045	39.418	11.39	11.30	11.39	11.16	11.39	222,751	11.277	1.27%
2004-02-02	0	39.30	39.20	39.40	39.10	39.30	4,400	172,760	39.264	11.24	11.21	11.27	11.19	11.24	15,379	11.233	-0.25%
2004-01-30	0	39.40	39.40	39.60	39.40	39.60	22,400	885,520	39.532	11.27	11.27	11.33	11.27	11.33	78,295	11.310	0.25%
2004-01-29	0	39.30	39.30	39.50	39.20	39.40	53,200	2,092,800	39.338	11.24	11.24	11.30	11.21	11.27	185,952	11.255	-1.01%
2004-01-28	0	39.70	39.40	39.70	39.40	40.00	96,464	3,813,936	39.537	11.36	11.27	11.36	11.27	11.44	337,174	11.311	-0.75%
2004-01-27	0	40.00	39.90	40.00	39.40	40.00	51,000	2,032,300	39.849	11.44	11.42	11.44	11.27	11.44	178,262	11.401	1.52%
2004-01-26	0	39.40	39.40	39.60	39.40	39.70	137,023	5,424,675	39.590	11.27	11.27	11.33	11.27	11.36	478,941	11.326	-0.25%
2004-01-21	0	39.50	39.40	39.80	39.40	39.80	73,436	2,911,745	39.650	11.30	11.27	11.39	11.27	11.39	256,683	11.344	-0.75%
2004-01-20	0	39.80	39.70	39.80	39.80	39.90	92,000	3,666,280	39.851	11.39	11.36	11.39	11.39	11.42	321,571	11.401	1.02%
2004-01-19	0	39.40	39.40	39.60	39.20	39.50	66,481	2,624,139	39.472	11.27	11.27	11.33	11.21	11.30	232,373	11.293	-1.25%
2004-01-16	0	39.90	39.60	39.90	39.50	40.00	52,796	2,098,852	39.754	11.42	11.33	11.42	11.30	11.44	184,540	11.373	0.25%
2004-01-15	0	39.80	39.60	39.80	39.50	40.00	109,308	4,324,183	39.560	11.39	11.33	11.39	11.30	11.44	382,068	11.318	0.00%
2004-01-14	0	39.80	39.80	39.90	39.70	40.10	20,100	801,390	39.870	11.39	11.39	11.42	11.36	11.47	70,256	11.407	-0.50%
2004-01-13	0	40.00	40.00	40.10	39.80	40.20	53,481	2,139,248	40.000	11.44	11.44	11.47	11.39	11.50	186,934	11.444	-0.99%
2004-01-12	0	40.40	40.20	40.40	40.00	40.40	208,166	8,370,767	40.212	11.56	11.50	11.56	11.44	11.56	727,610	11.504	2.28%
2004-01-09	0	39.50	39.50	39.60	39.20	39.60	22,000	866,600	39.391	11.30	11.30	11.33	11.21	11.33	76,897	11.270	-1.25%
2004-01-08	0	40.00	39.80	40.00	39.30	40.20	122,800	4,886,200	39.790	11.44	11.39	11.44	11.24	11.50	429,227	11.384	-0.74%
2004-01-07	0	40.30	40.10	40.30	39.00	40.30	199,814	7,947,767	39.776	11.53	11.47	11.53	11.16	11.53	698,417	11.380	2.81%
2004-01-06	0	39.20	39.20	39.30	38.90	39.40	207,851	8,126,159	39.096	11.21	11.21	11.24	11.13	11.27	726,509	11.185	0.26%
2004-01-05	0	39.10	38.90	39.00	38.40	39.10	92,940	3,613,910	38.884	11.19	11.13	11.16	10.99	11.19	324,856	11.125	0.51%
2004-01-02	0	38.90	38.70	38.90	38.70	38.90	23,600	916,360	38.829	11.13	11.07	11.13	11.07	11.13	82,490	11.109	0.26%
2003-12-31	0	38.80	38.60	38.80	38.50	39.00	28,000	1,086,600	38.807	11.10	11.04	11.10	11.01	11.16	97,869	11.103	0.78%
2003-12-30	0	38.50	38.30	38.60	37.70	38.50	74,023	2,810,023	37.961	11.01	10.96	11.04	10.79	11.01	258,735	10.861	2.12%
2003-12-29	0	37.70	37.70	37.90	37.50	38.00	63,200	2,381,880	37.688	10.79	10.79	10.84	10.73	10.87	220,905	10.782	0.27%
2003-12-24	0	37.60	37.50	37.60	37.50	37.60	27,200	1,020,560	37.521	10.76	10.73	10.76	10.73	10.76	95,073	10.734	0.53%
2003-12-23	0	37.40	37.40	37.60	37.40	37.80	107,300	4,028,600	37.545	10.70	10.70	10.76	10.70	10.81	375,049	10.742	-0.53%
2003-12-22	0	37.60	37.60	37.80	37.50	37.90	183,112	6,877,504	37.559	10.76	10.76	10.81	10.73	10.84	640,038	10.745	0.00%
2003-12-19	0	37.60	37.50	37.60	37.40	38.00	581,506	21,815,353	37.515	10.76	10.73	10.76	10.70	10.87	2,032,558	10.733	-0.79%
2003-12-18	0	37.90	37.80	37.90	38.00	38.00	7,600	288,800	38.000	10.84	10.81	10.84	10.87	10.87	26,565	10.872	0.26%
2003-12-17	0	37.80	37.60	37.80	37.50	38.30	183,065	6,891,618	37.646	10.81	10.76	10.81	10.73	10.96	639,873	10.770	-1.05%
2003-12-16	0	38.20	38.00	38.20	37.60	38.90	197,200	7,522,240	38.145	10.93	10.87	10.93	10.76	11.13	689,280	10.913	-0.78%
2003-12-15	0	38.50	38.70	38.80	38.50	38.80	48,670	1,879,874	38.625	11.01	11.07	11.10	11.01	11.10	170,118	11.050	-0.52%
2003-12-12	0	38.70	38.60	38.70	38.50	38.70	96,700	3,736,370	38.639	11.07	11.04	11.07	11.01	11.07	337,999	11.054	0.26%
2003-12-11	0	38.60	38.50	38.60	38.60	38.90	48,971	1,894,109	38.678	11.04	11.01	11.04	11.04	11.13	171,170	11.066	-0.52%
2003-12-10	0	38.80	38.70	39.00	38.80	38.80	72,800	2,824,640	38.800	11.10	11.07	11.16	11.10	11.10	254,460	11.101	-0.51%
2003-12-09	0	39.00	38.80	39.00	38.90	39.10	39,200	1,526,600	38.944	11.16	11.10	11.16	11.13	11.19	137,017	11.142	0.26%
2003-12-08	0	38.90	38.90	39.00	38.80	39.00	44,500	1,730,590	38.890	11.13	11.13	11.16	11.10	11.16	155,542	11.126	-1.27%
2003-12-05	0	39.40	39.40	39.50	39.20	39.40	78,503	3,081,965	39.259	11.27	11.27	11.30	11.21	11.27	274,394	11.232	0.77%
2003-12-04	0	39.10	39.10	39.20	38.90	39.20	32,000	1,251,880	39.121	11.19	11.19	11.21	11.13	11.21	111,851	11.192	-0.51%
2003-12-03	0	39.30	39.30	39.60	39.30	39.80	49,600	1,962,320	39.563	11.24	11.24	11.33	11.24	11.39	173,369	11.319	0.26%
2003-12-02	0	39.20	39.10	39.30	38.80	39.40	57,600	2,251,760	39.093	11.21	11.19	11.24	11.10	11.27	201,331	11.184	1.03%
2003-12-01	0	38.80	38.80	39.00	38.50	39.00	92,400	3,580,880	38.754	11.10	11.10	11.16	11.01	11.16	322,969	11.087	1.04%
2003-11-28	0	38.40	-	39.00	38.60	39.00	58,400	2,269,600	38.863	10.99	-	11.16	11.04	11.16	204,128	11.119	-1.54%
2003-11-27	0	39.00	38.90	39.00	38.80	39.50	78,940	3,091,900	39.168	11.16	11.13	11.16	11.10	11.30	275,922	11.206	0.00%
2003-11-26	0	39.00	39.00	39.50	38.80	39.00	10,800	419,480	38.841	11.16	11.16	11.30	11.10	11.16	37,750	11.112	0.00%
2003-11-25	0	39.00	38.90	39.10	39.00	39.30	23,600	923,760	39.142	11.16	11.13	11.19	11.16	11.24	82,490	11.198	0.00%
2003-11-24	0	39.00	38.80	39.00	38.50	39.00	52,100	2,013,920	38.655	11.16	11.10	11.16	11.01	11.16	182,107	11.059	0.52%
2003-11-21	0	38.80	38.80	39.00	38.60	39.00	25,600	991,120	38.716	11.10	11.10	11.16	11.04	11.16	89,481	11.076	-0.26%
2003-11-20	0	38.90	38.90	39.00	38.80	38.90	65,366	2,541,438	38.880	11.13	11.13	11.16	11.10	11.13	228,476	11.123	-0.26%
2003-11-19	0	39.00	39.00	39.10	39.00	39.10	29,514	1,151,183	39.005	11.16	11.16	11.19	11.16	11.19	103,161	11.159	0.00%
2003-11-18	0	39.00	39.00	39.20	38.80	39.20	60,156	2,339,900	38.897	11.16	11.16	11.21	11.10	11.21	210,265	11.128	0.00%
2003-11-17	0	39.00	38.70	39.00	38.50	39.00	15,332	595,669	38.851	11.16	11.07	11.16	11.01	11.16	53,590	11.115	0.52%
2003-11-14	0	38.80	38.80	39.40	38.50	38.80	48,441	1,868,059	38.564	11.10	11.10	11.27	11.01	11.10	169,318	11.033	0.52%
2003-11-13	0	38.60	38.60	38.80	38.60	38.70	35,200	1,361,040	38.666	11.04	11.04	11.10	11.04	11.07	123,036	11.062	-0.26%
2003-11-12	0	38.70	38.50	38.80	38.30	38.80	34,400	1,328,160	38.609	11.07	11.01	11.10	10.96	11.10	120,240	11.046	-0.26%
2003-11-11	0	38.80	38.70	38.80	38.50	38.90	32,800	1,268,920	38.687	11.10	11.07	11.10	11.01	11.13	114,647	11.068	-0.51%
2003-11-10	0	39.00	39.00	39.20	39.00	39.50	56,551	2,212,709	39.128	11.16	11.16	11.21	11.16	11.30	197,665	11.194	-1.02%
2003-11-07	0	39.40	39.30	39.70	39.40	39.80	24,807	984,834	39.700	11.27	11.24	11.36	11.27	11.39	86,709	11.358	-0.51%
2003-11-06	0	39.60	39.50	39.60	39.50	39.80	30,400	1,205,160	39.643	11.33	11.30	11.33	11.30	11.39	106,258	11.342	-0.75%
2003-11-05	0	39.90	39.70	40.00	39.70	40.00	27,496	1,092,173	39.721	11.42	11.36	11.44	11.36	11.44	96,108	11.364	0.50%
2003-11-04	0	39.70	39.70	39.80	39.70	40.10	32,366	1,290,277	39.865	11.36	11.36	11.39	11.36	11.47	113,130	11.405	-1.24%
2003-11-03	0	40.20	40.00	40.20	40.00	40.80	49,906	2,012,671	40.329	11.50	11.44	11.50	11.44	11.67	174,438	11.538	0.50%
2003-10-31	0	40.00	40.00	40.30	40.00	40.70	41,489	1,675,830	40.392	11.44	11.44	11.53	11.44	11.64	145,018	11.556	-1.72%
2003-10-30	0	40.70	40.60	40.70	40.00	41.00	167,740	6,792,652	40.495	11.64	11.62	11.64	11.44	11.73	586,307	11.585	-0.73%
2003-10-29	0	41.00	40.80	41.00	39.00	41.00	590,800	23,754,860	40.208	11.73	11.67	11.73	11.16	11.73	2,065,044	11.503	3.80%
2003-10-28	0	39.50	39.10	39.50	38.00	39.50	405,833	15,558,959	38.338	11.30	11.19	11.30	10.87	11.30	1,418,522	10.968	4.50%
2003-10-27	0	37.80	37.70	37.90	37.70	37.80	32,000	1,209,320	37.791	10.81	10.79	10.84	10.79	10.81	111,851	10.812	1.07%
2003-10-24	0	37.40	37.30	37.50	37.20	37.50	32,800	1,223,880	37.313	10.70	10.67	10.73	10.64	10.73	114,647	10.675	0.54%
2003-10-23	0	37.20	37.20	37.50	37.00	37.90	182,800	6,813,960	37.275	10.64	10.64	10.73	10.59	10.84	638,947	10.664	-1.85%
2003-10-22	0	37.90	37.90	38.00	37.90	38.20	107,600	4,097,560	38.081	10.84	10.84	10.87	10.84	10.93	376,098	10.895	-0.26%
2003-10-21	0	38.00	37.80	38.20	37.50	38.40	734,850	28,078,194	38.209	10.87	10.81	10.93	10.73	10.99	2,568,547	10.932	1.33%
2003-10-20	0	37.50	37.50	37.60	37.30	37.70	109,400	4,094,840	37.430	10.73	10.73	10.76	10.67	10.79	382,390	10.709	0.00%
2003-10-17	0	37.50	37.40	37.50	37.40	37.70	164,274	6,163,565	37.520	10.73	10.70	10.73	10.70	10.79	574,193	10.734	0.00%
2003-10-16	0	37.50	37.40	37.50	36.90	37.50	300,792	11,172,065	37.142	10.73	10.70	10.73	10.56	10.73	1,051,369	10.626	1.35%
2003-10-15	0	37.00	36.90	37.00	36.70	37.00	91,672	3,384,410	36.919	10.59	10.56	10.59	10.50	10.59	320,424	10.562	0.82%
2003-10-14	0	36.70	36.70	36.90	36.70	37.00	161,600	5,959,400	36.877	10.50	10.50	10.56	10.50	10.59	564,846	10.550	-0.27%
2003-10-13	0	36.80	36.80	36.90	36.40	36.90	84,000	3,075,122	36.609	10.53	10.53	10.56	10.41	10.56	293,608	10.474	1.38%
2003-10-10	0	36.30	36.30	36.50	36.00	36.80	282,800	10,277,480	36.342	10.39	10.39	10.44	10.30	10.53	988,481	10.397	-0.27%
2003-10-09	0	36.40	36.40	36.50	36.40	37.00	186,933	6,849,212	36.640	10.41	10.41	10.44	10.41	10.59	653,393	10.483	-1.62%
2003-10-08	0	37.00	37.00	37.10	37.00	37.50	94,124	3,503,178	37.219	10.59	10.59	10.61	10.59	10.73	328,995	10.648	-0.80%
2003-10-07	0	37.30	37.30	37.40	37.10	37.70	38,800	1,447,160	37.298	10.67	10.67	10.70	10.61	10.79	135,619	10.671	-0.80%
2003-10-06	0	37.60	37.60	37.70	37.10	37.80	115,252	4,323,449	37.513	10.76	10.76	10.79	10.61	10.81	402,844	10.732	1.08%
2003-10-03	0	37.20	37.20	37.30	37.10	37.60	119,125	4,450,785	37.362	10.64	10.64	10.67	10.61	10.76	416,382	10.689	-0.27%
2003-10-02	0	37.30	37.20	37.40	36.60	37.40	240,712	8,944,442	37.158	10.67	10.64	10.70	10.47	10.70	841,369	10.631	1.22%
2003-09-30	0	37.30	37.30	37.60	36.80	37.60	275,775	10,276,143	37.263	10.54	10.54	10.63	10.40	10.63	975,697	10.532	1.63%
2003-09-29	0	36.70	36.60	36.80	36.50	36.80	45,600	1,678,080	36.800	10.37	10.34	10.40	10.32	10.40	161,334	10.401	0.55%
2003-09-26	0	36.50	36.50	36.90	36.50	37.10	235,552	8,673,028	36.820	10.32	10.32	10.43	10.32	10.49	833,387	10.407	-0.27%
2003-09-25	0	36.60	36.50	36.70	36.30	36.80	81,800	2,996,596	36.633	10.34	10.32	10.37	10.26	10.40	289,410	10.354	1.10%
2003-09-24	0	36.20	36.10	36.20	36.10	36.50	139,893	5,077,612	36.296	10.23	10.20	10.23	10.20	10.32	494,944	10.259	-0.28%
2003-09-23	0	36.30	36.20	36.30	36.00	36.30	78,800	2,850,760	36.177	10.26	10.23	10.26	10.18	10.26	278,796	10.225	0.28%
2003-09-22	0	36.20	36.10	36.20	36.00	36.40	33,450	1,212,867	36.259	10.23	10.20	10.23	10.18	10.29	118,347	10.248	0.56%
2003-09-19	0	36.00	36.00	36.40	35.90	36.80	212,400	7,693,240	36.221	10.18	10.18	10.29	10.15	10.40	751,475	10.238	-2.17%
2003-09-18	0	36.80	36.80	36.90	36.70	36.90	66,862	2,463,091	36.838	10.40	10.40	10.43	10.37	10.43	236,559	10.412	0.27%
2003-09-17	0	36.70	36.70	36.90	36.60	37.00	150,400	5,525,000	36.735	10.37	10.37	10.43	10.34	10.46	532,118	10.383	-0.27%
2003-09-16	0	36.80	36.80	36.90	36.80	37.20	70,788	2,610,403	36.876	10.40	10.40	10.43	10.40	10.51	250,449	10.423	-1.08%
2003-09-15	0	37.20	37.00	37.20	36.80	37.20	150,628	5,566,362	36.954	10.51	10.46	10.51	10.40	10.51	532,925	10.445	1.09%
2003-09-11	0	36.80	36.60	36.80	36.60	36.80	14,800	543,360	36.714	10.40	10.34	10.40	10.34	10.40	52,363	10.377	0.82%
2003-09-10	0	36.50	36.50	36.60	36.30	36.60	73,930	2,695,827	36.465	10.32	10.32	10.34	10.26	10.34	261,566	10.307	0.00%
2003-09-09	0	36.50	36.50	36.60	36.30	36.50	24,600	896,660	36.450	10.32	10.32	10.34	10.26	10.32	87,035	10.302	0.55%
2003-09-08	0	36.30	36.30	36.60	35.90	36.60	171,081	6,230,164	36.416	10.26	10.26	10.34	10.15	10.34	605,288	10.293	-0.27%
2003-09-05	0	36.40	36.40	36.60	36.40	36.50	188,018	6,860,870	36.490	10.29	10.29	10.34	10.29	10.32	665,211	10.314	-0.27%
2003-09-04	0	36.50	36.50	36.60	36.20	37.00	231,212	8,447,778	36.537	10.32	10.32	10.34	10.23	10.46	818,032	10.327	-1.08%
2003-09-03	0	36.90	36.80	37.00	36.80	37.10	36,585	1,353,485	36.996	10.43	10.40	10.46	10.40	10.49	129,438	10.457	0.27%
2003-09-02	0	36.80	36.70	36.80	36.70	36.80	21,237	781,423	36.795	10.40	10.37	10.40	10.37	10.40	75,137	10.400	-0.27%
2003-09-01	0	36.90	36.90	37.00	36.90	37.00	43,600	1,612,400	36.982	10.43	10.43	10.46	10.43	10.46	154,258	10.453	0.54%
2003-08-29	0	36.70	36.60	36.70	36.50	36.70	47,828	1,753,614	36.665	10.37	10.34	10.37	10.32	10.37	169,216	10.363	0.55%
2003-08-28	0	36.50	36.50	36.60	36.40	36.70	57,800	2,108,720	36.483	10.32	10.32	10.34	10.29	10.37	204,497	10.312	0.00%
2003-08-27	0	36.50	36.40	36.50	36.40	36.60	90,000	3,283,920	36.488	10.32	10.29	10.32	10.29	10.34	318,422	10.313	0.27%
2003-08-26	0	36.40	36.30	36.50	36.20	36.50	64,400	2,340,480	36.343	10.29	10.26	10.32	10.23	10.32	227,848	10.272	-0.27%
2003-08-25	0	36.50	36.20	36.50	36.20	36.80	42,576	1,553,594	36.490	10.32	10.23	10.32	10.23	10.40	150,635	10.314	-0.82%
2003-08-22	0	36.80	36.50	36.80	36.80	37.20	18,000	665,520	36.973	10.40	10.32	10.40	10.40	10.51	63,684	10.450	-0.54%
2003-08-21	0	37.00	36.80	37.00	36.00	37.00	127,475	4,681,465	36.725	10.46	10.40	10.46	10.18	10.46	451,009	10.380	1.93%
2003-08-20	0	36.30	36.10	36.30	36.10	36.30	70,000	2,535,760	36.225	10.26	10.20	10.26	10.20	10.26	247,661	10.239	0.28%
2003-08-19	0	36.20	36.20	36.30	36.10	36.30	77,352	2,801,422	36.217	10.23	10.23	10.26	10.20	10.26	273,673	10.236	0.00%
2003-08-18	0	36.20	36.20	36.30	36.10	36.40	50,200	1,818,680	36.229	10.23	10.23	10.26	10.20	10.29	177,609	10.240	0.28%
2003-08-15	0	36.10	36.10	36.20	35.90	36.20	129,543	4,676,325	36.099	10.20	10.20	10.23	10.15	10.23	458,326	10.203	-0.55%
2003-08-14	0	36.30	36.20	36.30	35.90	36.60	57,716	2,081,978	36.073	10.26	10.23	10.26	10.15	10.34	204,200	10.196	-0.27%
2003-08-13	0	36.40	36.30	36.40	35.90	36.50	147,600	5,353,880	36.273	10.29	10.26	10.29	10.15	10.32	522,212	10.252	1.39%
2003-08-12	0	35.90	35.90	36.00	35.70	35.90	57,488	2,062,744	35.881	10.15	10.15	10.18	10.09	10.15	203,394	10.142	0.00%
2003-08-11	0	35.90	35.70	35.90	35.60	35.90	67,600	2,419,360	35.789	10.15	10.09	10.15	10.06	10.15	239,170	10.116	0.28%
2003-08-08	0	35.80	35.70	35.80	35.50	35.80	169,400	6,025,504	35.570	10.12	10.09	10.12	10.03	10.12	599,340	10.054	0.85%
2003-08-07	0	35.50	35.50	35.60	35.40	35.60	68,690	2,438,590	35.501	10.03	10.03	10.06	10.01	10.06	243,026	10.034	-0.28%
2003-08-06	0	35.60	35.50	35.60	35.50	35.70	195,500	6,947,890	35.539	10.06	10.03	10.06	10.03	10.09	691,683	10.045	-0.84%
2003-08-05	0	35.90	35.70	35.90	35.60	35.90	44,335	1,583,259	35.711	10.15	10.09	10.15	10.06	10.15	156,858	10.094	0.56%
2003-08-04	0	35.70	35.60	35.80	35.60	35.70	164,600	5,852,030	35.553	10.09	10.06	10.12	10.06	10.09	582,358	10.049	1.13%
2003-08-01	0	35.30	35.30	35.50	35.30	35.50	110,133	3,901,442	35.425	9.977	9.977	10.03	9.977	10.03	389,653	10.013	0.00%
2003-07-31	0	35.30	35.20	35.40	35.20	35.40	101,458	3,579,058	35.276	9.977	9.949	10.01	9.949	10.01	358,960	9.9706	-0.56%
2003-07-30	0	35.50	35.30	35.60	35.30	35.90	186,000	6,600,560	35.487	10.03	9.977	10.06	9.977	10.15	658,071	10.030	-1.11%
2003-07-29	0	35.90	35.80	36.00	35.50	36.10	367,400	13,122,260	35.717	10.15	10.12	10.18	10.03	10.20	1,299,868	10.095	-0.28%
2003-07-28	0	36.00	36.00	36.10	36.00	36.30	278,000	10,017,120	36.033	10.18	10.18	10.20	10.18	10.26	983,569	10.184	-0.83%
2003-07-25	0	36.30	36.20	36.30	36.20	36.40	172,062	6,236,300	36.244	10.26	10.23	10.26	10.23	10.29	608,759	10.244	0.83%
2003-07-24	0	36.00	36.00	36.10	36.00	36.20	567,800	20,469,172	36.050	10.18	10.18	10.20	10.18	10.23	2,008,887	10.189	0.00%
2003-07-23	0	36.00	35.90	36.00	36.00	36.20	32,931	1,187,223	36.052	10.18	10.15	10.18	10.18	10.23	116,510	10.190	-0.83%
2003-07-22	0	36.30	36.00	36.30	35.70	36.30	119,200	4,297,320	36.051	10.26	10.18	10.26	10.09	10.26	421,732	10.190	1.40%
2003-07-21	0	35.80	35.80	36.00	35.80	36.00	203,800	7,288,220	35.762	10.12	10.12	10.18	10.12	10.18	721,048	10.108	0.28%
2003-07-18	0	35.70	35.70	35.80	35.70	35.80	202,800	7,247,080	35.735	10.09	10.09	10.12	10.09	10.12	717,510	10.100	-0.28%
2003-07-17	0	35.80	35.70	35.90	35.70	36.10	366,000	13,117,220	35.839	10.12	10.09	10.15	10.09	10.20	1,294,915	10.130	-0.83%
2003-07-16	0	36.10	36.00	36.10	36.00	36.20	135,600	4,890,360	36.065	10.20	10.18	10.20	10.18	10.23	479,755	10.193	-0.55%
2003-07-15	0	36.30	36.20	36.30	36.00	36.30	56,200	2,028,960	36.102	10.26	10.23	10.26	10.18	10.26	198,837	10.204	0.83%
2003-07-14	0	36.00	36.00	36.20	36.00	36.20	176,800	6,375,560	36.061	10.18	10.18	10.23	10.18	10.23	625,522	10.192	-0.83%
2003-07-11	0	36.30	36.00	36.20	35.90	36.30	126,296	4,548,588	36.015	10.26	10.18	10.23	10.15	10.26	446,838	10.180	0.28%
2003-07-10	0	36.20	36.20	36.30	36.00	36.20	80,399	2,901,824	36.093	10.23	10.23	10.26	10.18	10.23	284,453	10.201	-1.36%
2003-07-09	0	36.70	36.60	36.70	36.20	36.70	75,451	2,739,452	36.308	10.37	10.34	10.37	10.23	10.37	266,947	10.262	1.10%
2003-07-08	0	36.30	36.00	36.30	36.00	36.60	130,827	4,753,272	36.333	10.26	10.18	10.26	10.18	10.34	462,868	10.269	-0.27%
2003-07-07	0	36.40	36.40	36.60	36.30	36.80	153,700	5,603,358	36.456	10.29	10.29	10.34	10.26	10.40	543,793	10.304	-0.55%
2003-07-04	0	36.60	36.50	36.60	36.00	36.70	86,216	3,139,314	36.412	10.34	10.32	10.34	10.18	10.37	305,034	10.292	1.67%
2003-07-03	0	36.00	35.90	36.10	35.80	36.10	161,450	5,806,675	35.966	10.18	10.15	10.20	10.12	10.20	571,213	10.166	0.00%
2003-07-02	0	36.00	35.90	36.10	35.90	36.40	159,600	5,750,160	36.029	10.18	10.15	10.20	10.15	10.29	564,668	10.183	-1.10%
2003-06-30	0	36.40	36.30	36.40	36.40	36.50	95,600	3,480,840	36.410	10.29	10.26	10.29	10.29	10.32	338,235	10.291	-0.27%
2003-06-27	0	36.50	36.30	36.50	36.30	36.50	28,100	1,025,210	36.484	10.32	10.26	10.32	10.26	10.32	99,418	10.312	0.27%
2003-06-26	0	36.40	36.10	36.50	36.40	36.40	6,000	218,400	36.400	10.29	10.20	10.32	10.29	10.29	21,228	10.288	0.00%
2003-06-25	0	36.40	36.30	36.40	36.00	36.50	58,998	2,140,989	36.289	10.29	10.26	10.29	10.18	10.32	208,736	10.257	1.39%
2003-06-24	0	35.90	35.80	36.00	35.60	35.90	48,400	1,730,520	35.755	10.15	10.12	10.18	10.06	10.15	171,240	10.106	0.28%
2003-06-23	0	35.80	35.70	35.80	35.70	36.40	67,675	2,438,733	36.036	10.12	10.09	10.12	10.09	10.29	239,435	10.185	-1.65%
2003-06-20	0	36.40	36.30	36.50	36.30	36.80	213,962	7,792,248	36.419	10.29	10.26	10.32	10.26	10.40	757,002	10.294	-2.15%
2003-06-19	0	37.20	37.00	37.20	36.90	37.20	36,243	1,341,310	37.009	10.51	10.46	10.51	10.43	10.51	128,228	10.460	-0.27%
2003-06-18	0	37.30	37.20	37.30	37.20	37.40	260,841	9,719,392	37.262	10.54	10.51	10.54	10.51	10.57	922,860	10.532	0.27%
2003-06-17	0	37.20	37.20	37.30	36.80	37.30	114,400	4,233,560	37.007	10.51	10.51	10.54	10.40	10.54	404,749	10.460	1.09%
2003-06-16	0	36.80	36.80	37.00	36.50	37.00	122,500	4,502,640	36.756	10.40	10.40	10.46	10.32	10.46	433,407	10.389	-0.27%
2003-06-13	0	36.90	36.80	37.00	36.60	36.90	124,691	4,578,342	36.718	10.43	10.40	10.46	10.34	10.43	441,159	10.378	-0.54%
2003-06-12	0	37.10	37.00	37.20	36.70	37.10	184,800	6,833,400	36.977	10.49	10.46	10.51	10.37	10.49	653,826	10.451	0.82%
2003-06-11	0	36.80	36.80	36.90	36.80	37.10	124,400	4,592,360	36.916	10.40	10.40	10.43	10.40	10.49	440,130	10.434	-0.81%
2003-06-10	0	37.10	37.00	37.50	35.80	37.50	410,000	15,031,840	36.663	10.49	10.46	10.60	10.12	10.60	1,450,588	10.363	0.82%
2003-06-09	0	36.80	36.70	36.80	35.50	37.00	238,400	8,616,920	36.145	10.40	10.37	10.40	10.03	10.46	843,464	10.216	3.37%
2003-06-06	0	35.60	35.50	35.70	35.10	35.70	202,110	7,176,814	35.509	10.06	10.03	10.09	9.921	10.09	715,069	10.037	1.42%
2003-06-05	0	35.10	35.10	35.30	35.00	35.60	195,257	6,903,128	35.354	9.921	9.921	9.977	9.893	10.06	690,823	9.9926	-0.57%
2003-06-03	0	35.30	35.30	35.40	35.20	35.40	146,039	5,156,281	35.308	9.977	9.977	10.01	9.949	10.01	516,689	9.9795	0.28%
2003-06-02	0	35.20	35.20	35.30	35.10	35.30	115,525	4,069,390	35.225	9.949	9.949	9.977	9.921	9.977	408,730	9.9562	0.00%
2003-05-30	0	35.20	35.10	35.20	35.10	35.30	72,400	2,548,040	35.194	9.949	9.921	9.949	9.921	9.977	256,153	9.9474	0.57%
2003-05-29	0	35.00	34.90	35.10	34.90	35.10	45,600	1,595,320	34.985	9.893	9.864	9.921	9.864	9.921	161,334	9.8883	-0.57%
2003-05-28	0	35.20	35.00	35.20	35.10	35.40	85,365	3,007,136	35.227	9.949	9.893	9.949	9.921	10.01	302,023	9.9566	0.57%
2003-05-27	0	35.00	35.00	35.30	35.00	35.40	154,962	5,460,534	35.238	9.893	9.893	9.977	9.893	10.01	548,258	9.9598	-0.85%
2003-05-26	0	35.30	35.30	35.40	35.00	35.50	275,000	9,711,320	35.314	9.977	9.977	10.01	9.893	10.03	972,955	9.9813	0.86%
2003-05-23	0	35.00	35.00	35.10	34.30	35.10	230,000	7,973,680	34.668	9.893	9.893	9.921	9.695	9.921	813,744	9.7988	2.04%
2003-05-22	0	34.30	34.30	34.40	34.20	34.40	68,800	2,359,400	34.294	9.695	9.695	9.723	9.666	9.723	243,416	9.6929	0.00%
2003-05-21	0	34.30	34.30	34.40	34.30	34.50	52,628	1,806,906	34.334	9.695	9.695	9.723	9.695	9.751	186,199	9.7042	0.00%
2003-05-20	0	34.30	34.30	34.50	34.10	34.50	49,600	1,705,200	34.379	9.695	9.695	9.751	9.638	9.751	175,486	9.7170	0.29%
2003-05-19	0	34.20	34.10	34.30	34.10	34.70	47,600	1,634,360	34.335	9.666	9.638	9.695	9.638	9.808	168,410	9.7047	-1.44%
2003-05-16	0	34.70	34.70	34.80	34.50	34.80	28,000	970,200	34.650	9.808	9.808	9.836	9.751	9.836	99,065	9.7936	-0.57%
2003-05-15	0	34.90	34.80	34.90	34.80	34.90	126,857	4,426,081	34.890	9.864	9.836	9.864	9.836	9.864	448,822	9.8615	0.00%
2003-05-14	0	34.90	34.80	34.90	34.80	35.00	106,800	3,729,080	34.916	9.864	9.836	9.864	9.836	9.893	377,860	9.8689	-0.29%
2003-05-13	0	35.00	34.90	35.00	34.90	35.10	110,000	3,849,440	34.995	9.893	9.864	9.893	9.864	9.921	389,182	9.8911	-0.28%
2003-05-12	0	35.10	35.00	35.20	34.70	35.20	129,935	4,555,163	35.057	9.921	9.893	9.949	9.808	9.949	459,712	9.9087	1.15%
2003-05-09	0	34.70	34.70	34.80	34.50	34.90	176,801	6,140,934	34.734	9.808	9.808	9.836	9.751	9.864	625,525	9.8172	0.29%
2003-05-07	0	34.60	34.60	34.70	34.30	34.60	106,400	3,670,080	34.493	9.779	9.779	9.808	9.695	9.779	376,445	9.7493	0.29%
2003-05-06	0	34.50	34.50	34.60	34.40	34.60	53,200	1,835,040	34.493	9.751	9.751	9.779	9.723	9.779	188,223	9.7493	-0.86%
2003-05-05	0	34.80	34.70	34.80	34.10	34.80	198,700	6,855,110	34.500	9.836	9.808	9.836	9.638	9.836	703,004	9.7512	2.65%
2003-05-02	0	33.90	33.90	34.10	33.70	34.10	64,400	2,186,840	33.957	9.582	9.582	9.638	9.525	9.638	227,848	9.5978	-0.29%
2003-04-30	0	34.00	33.80	34.00	33.40	34.00	119,200	4,008,320	33.627	9.610	9.553	9.610	9.440	9.610	421,732	9.5044	0.83%
2003-04-29	0	35.30	35.20	35.30	34.90	35.40	164,800	5,799,400	35.191	9.531	9.504	9.531	9.423	9.558	610,386	9.5012	1.44%
2003-04-28	0	34.80	34.80	34.90	34.50	34.90	194,800	6,758,640	34.695	9.396	9.396	9.423	9.315	9.423	721,500	9.3675	0.58%
2003-04-25	0	34.60	34.50	34.60	34.40	34.90	125,400	4,330,360	34.532	9.342	9.315	9.342	9.288	9.423	464,456	9.3235	-0.86%
2003-04-24	0	34.90	34.90	35.00	34.80	35.00	185,600	6,481,360	34.921	9.423	9.423	9.450	9.396	9.450	687,425	9.4285	0.00%
2003-04-23	0	34.90	34.90	35.00	34.80	35.00	52,400	1,830,440	34.932	9.423	9.423	9.450	9.396	9.450	194,079	9.4314	0.29%
2003-04-22	0	34.80	34.80	35.00	34.50	35.00	13,760	478,706	34.790	9.396	9.396	9.450	9.315	9.450	50,964	9.3930	-1.14%
2003-04-17	0	35.20	35.10	35.20	35.10	35.30	49,049	1,725,585	35.181	9.504	9.477	9.504	9.477	9.531	181,668	9.4986	0.00%
2003-04-16	0	35.20	35.10	35.20	35.10	35.30	36,800	1,291,920	35.107	9.504	9.477	9.504	9.477	9.531	136,300	9.4785	-0.28%
2003-04-15	0	35.30	35.00	35.30	34.80	35.30	132,000	4,609,400	34.920	9.531	9.450	9.531	9.396	9.531	488,901	9.4281	1.44%
2003-04-14	0	34.80	34.70	35.00	34.50	35.10	57,000	1,991,520	34.939	9.396	9.369	9.450	9.315	9.477	211,116	9.4333	-2.25%
2003-04-11	0	35.60	35.50	35.60	35.20	35.70	135,850	4,803,880	35.362	9.612	9.585	9.612	9.504	9.639	503,161	9.5474	0.85%
2003-04-10	0	35.30	35.30	35.50	35.10	35.50	124,962	4,410,125	35.292	9.531	9.531	9.585	9.477	9.585	462,834	9.5285	0.57%
2003-04-09	0	35.10	35.10	35.20	35.00	35.30	136,000	4,791,240	35.230	9.477	9.477	9.504	9.450	9.531	503,716	9.5118	-1.13%
2003-04-08	0	35.50	35.30	35.50	35.30	35.60	132,616	4,708,220	35.503	9.585	9.531	9.585	9.531	9.612	491,183	9.5855	0.00%
2003-04-07	0	35.50	35.40	35.60	35.40	35.80	47,737	1,700,742	35.627	9.585	9.558	9.612	9.558	9.666	176,808	9.6191	-0.84%
2003-04-04	0	35.80	35.60	35.80	35.60	35.80	156,400	5,582,880	35.696	9.666	9.612	9.666	9.612	9.666	579,274	9.6377	-0.28%
2003-04-03	0	35.90	35.80	36.00	35.20	36.00	374,100	13,391,140	35.796	9.693	9.666	9.720	9.504	9.720	1,385,591	9.6646	1.99%
2003-04-02	0	35.20	35.20	35.30	34.70	35.30	63,000	2,199,960	34.920	9.504	9.504	9.531	9.369	9.531	233,339	9.4282	1.44%
2003-04-01	0	34.70	35.00	-	33.70	35.00	113,332	3,857,658	34.039	9.369	9.450	-	9.099	9.450	419,759	9.1902	0.87%
2003-03-31	0	34.40	34.30	34.40	34.30	35.10	64,995	2,249,944	34.617	9.288	9.261	9.288	9.261	9.477	240,728	9.3464	-2.82%
2003-03-28	0	35.40	35.40	35.50	35.40	35.70	498,800	17,839,182	35.764	9.558	9.558	9.585	9.558	9.639	1,847,454	9.6561	-1.67%
2003-03-27	0	36.00	36.00	36.10	35.50	36.20	666,000	23,932,080	35.934	9.720	9.720	9.747	9.585	9.774	2,466,729	9.7019	-1.91%
2003-03-26	0	36.70	36.40	36.90	34.80	36.90	671,200	23,909,240	35.622	9.909	9.828	9.963	9.396	9.963	2,485,989	9.6176	5.46%
2003-03-25	0	34.80	34.80	34.90	34.60	34.90	439,529	15,314,398	34.843	9.396	9.396	9.423	9.342	9.423	1,627,926	9.4073	-0.29%
2003-03-24	0	34.90	34.80	35.00	34.70	35.10	629,712	21,938,995	34.840	9.423	9.396	9.450	9.369	9.477	2,332,326	9.4065	0.29%
2003-03-21	0	34.80	34.60	34.90	33.50	34.90	1,252,850	43,185,262	34.470	9.396	9.342	9.423	9.045	9.423	4,640,303	9.3066	0.58%
2003-03-20	0	34.60	34.70	34.80	34.30	34.70	516,809	17,803,946	34.450	9.342	9.369	9.396	9.261	9.369	1,914,156	9.3012	1.17%
2003-03-19	0	34.20	34.10	34.20	34.10	34.50	248,041	8,514,498	34.327	9.234	9.207	9.234	9.207	9.315	918,694	9.2680	0.29%
2003-03-18	0	34.10	34.00	34.10	34.00	34.40	485,200	16,566,640	34.144	9.207	9.180	9.207	9.180	9.288	1,797,083	9.2186	1.19%
2003-03-17	0	33.70	33.60	33.80	33.50	34.00	255,400	8,588,919	33.629	9.099	9.072	9.126	9.045	9.180	945,950	9.0797	-0.30%
2003-03-14	0	33.80	33.70	33.80	33.60	34.20	218,037	7,374,600	33.823	9.126	9.099	9.126	9.072	9.234	807,565	9.1319	-0.59%
2003-03-13	0	34.00	34.00	34.10	32.40	34.20	791,124	26,331,012	33.283	9.180	9.180	9.207	8.748	9.234	2,930,163	8.9862	4.94%
2003-03-12	0	32.40	32.30	32.40	32.30	32.50	120,000	3,880,640	32.339	8.748	8.721	8.748	8.721	8.775	444,456	8.7312	0.00%
2003-03-11	0	32.40	32.40	32.50	32.40	32.50	60,400	1,961,840	32.481	8.748	8.748	8.775	8.748	8.775	223,709	8.7696	-0.31%
2003-03-10	0	32.50	32.40	32.50	32.40	32.80	114,000	3,713,480	32.574	8.775	8.748	8.775	8.748	8.856	422,233	8.7949	-0.61%
2003-03-07	0	32.70	32.70	32.80	32.60	32.80	68,400	2,236,120	32.692	8.829	8.829	8.856	8.802	8.856	253,340	8.8266	0.00%
2003-03-06	0	32.70	32.70	32.80	32.60	32.90	61,675	2,021,038	32.769	8.829	8.829	8.856	8.802	8.883	228,432	8.8474	-0.30%
2003-03-05	0	32.80	32.70	32.80	32.70	32.90	67,424	2,211,290	32.797	8.856	8.829	8.856	8.829	8.883	249,725	8.8549	-0.61%
2003-03-04	0	33.00	32.90	33.00	32.90	33.10	95,366	3,148,395	33.014	8.910	8.883	8.910	8.883	8.937	353,216	8.9135	0.00%
2003-03-03	0	33.00	33.00	33.10	32.80	33.20	151,600	4,996,200	32.956	8.910	8.910	8.937	8.856	8.964	561,496	8.8980	0.61%
2003-02-28	0	32.80	32.80	33.00	32.70	33.10	39,200	1,289,840	32.904	8.856	8.856	8.910	8.829	8.937	145,189	8.8839	0.31%
2003-02-27	0	32.70	32.60	32.80	32.70	33.00	36,000	1,178,440	32.734	8.829	8.802	8.856	8.829	8.910	133,337	8.8381	0.00%
2003-02-26	0	32.70	32.60	32.70	32.50	32.70	29,200	952,960	32.636	8.829	8.802	8.829	8.775	8.829	108,151	8.8114	0.62%
2003-02-25	0	32.50	32.50	32.60	32.50	32.80	220,019	7,162,048	32.552	8.775	8.775	8.802	8.775	8.856	814,906	8.7888	0.00%
2003-02-24	0	32.50	32.60	32.70	32.40	33.00	320,800	10,438,520	32.539	8.775	8.802	8.829	8.748	8.910	1,188,178	8.7853	-0.31%
2003-02-21	0	32.60	32.60	32.70	32.60	32.90	86,400	2,830,120	32.756	8.802	8.802	8.829	8.802	8.883	320,008	8.8439	-1.21%
2003-02-20	0	33.00	32.90	33.20	32.90	33.10	210,400	6,947,680	33.021	8.910	8.883	8.964	8.883	8.937	779,279	8.9155	-0.60%
2003-02-19	0	33.20	33.00	33.20	33.00	33.30	94,800	3,141,720	33.141	8.964	8.910	8.964	8.910	8.991	351,120	8.9477	0.30%
2003-02-18	0	33.10	33.00	33.10	33.00	33.20	17,600	582,840	33.116	8.937	8.910	8.937	8.910	8.964	65,187	8.9411	-0.30%
2003-02-17	0	33.20	33.10	33.30	33.20	33.30	143,600	4,780,880	33.293	8.964	8.937	8.991	8.964	8.991	531,865	8.9889	-0.30%
2003-02-14	0	33.30	33.30	33.40	33.20	33.30	133,200	4,433,120	33.282	8.991	8.991	9.018	8.964	8.991	493,346	8.9858	0.30%
2003-02-13	0	33.20	33.20	33.30	33.10	33.20	6,000	199,000	33.167	8.964	8.964	8.991	8.937	8.964	22,223	8.9548	0.00%
2003-02-12	0	33.20	33.10	33.20	33.20	33.30	14,032	465,982	33.209	8.964	8.937	8.964	8.964	8.991	51,972	8.9661	-0.30%
2003-02-11	0	33.30	33.20	33.30	33.00	33.30	129,200	4,286,480	33.177	8.991	8.964	8.991	8.910	8.991	478,531	8.9576	0.91%
2003-02-10	0	33.00	32.90	33.10	32.60	33.10	146,000	4,816,285	32.988	8.910	8.883	8.937	8.802	8.937	540,754	8.9066	1.23%
2003-02-07	0	32.60	32.60	33.00	32.60	33.00	107,600	3,526,200	32.771	8.802	8.802	8.910	8.802	8.910	398,529	8.8480	-0.91%
2003-02-06	0	32.90	32.90	33.10	32.60	33.20	260,800	8,596,240	32.961	8.883	8.883	8.937	8.802	8.964	965,950	8.8993	-0.90%
2003-02-05	0	33.20	33.00	33.20	32.90	33.40	371,200	12,277,461	33.075	8.964	8.910	8.964	8.883	9.018	1,374,850	8.9300	-0.90%
2003-02-04	0	33.50	33.40	33.60	33.40	33.70	1,062,000	36,013,472	33.911	9.045	9.018	9.072	9.018	9.099	3,933,433	9.1557	-1.18%
2003-01-30	0	33.90	33.90	34.10	33.80	34.00	80,400	2,730,080	33.956	9.153	9.153	9.207	9.126	9.180	297,785	9.1679	-0.29%
2003-01-29	0	34.00	34.00	34.30	34.00	34.10	38,400	1,305,720	34.003	9.180	9.180	9.261	9.180	9.207	142,226	9.1806	-0.58%
2003-01-28	0	34.20	34.00	34.20	33.60	34.20	31,600	1,070,080	33.863	9.234	9.180	9.234	9.072	9.234	117,040	9.1429	1.48%
2003-01-27	0	33.70	33.60	33.80	33.70	34.40	81,600	2,764,240	33.875	9.099	9.072	9.126	9.099	9.288	302,230	9.1462	-3.16%
2003-01-24	0	34.80	34.70	34.90	34.70	35.00	142,800	4,989,160	34.938	9.396	9.369	9.423	9.369	9.450	528,902	9.4330	-0.57%
2003-01-23	0	35.00	35.00	35.10	34.80	35.00	152,285	5,329,461	34.997	9.450	9.450	9.477	9.396	9.450	564,033	9.4488	0.00%
2003-01-22	0	35.00	35.00	35.10	35.00	35.00	176,000	6,160,000	35.000	9.450	9.450	9.477	9.450	9.450	651,868	9.4498	0.00%
2003-01-21	0	35.00	34.80	35.10	34.80	35.00	58,400	2,042,000	34.966	9.450	9.396	9.477	9.396	9.450	216,302	9.4405	0.00%
2003-01-20	0	35.00	34.90	35.10	34.90	35.00	165,521	5,796,016	35.017	9.450	9.423	9.477	9.423	9.450	613,056	9.4543	-0.28%
2003-01-17	0	35.10	35.00	35.10	35.00	35.10	46,682	1,634,145	35.006	9.477	9.450	9.477	9.450	9.477	172,901	9.4514	0.29%
2003-01-16	0	35.00	35.00	35.10	34.90	35.00	63,575	2,224,930	34.997	9.450	9.450	9.477	9.423	9.450	235,469	9.4489	-0.28%
2003-01-15	0	35.10	35.00	35.10	35.00	35.10	77,340	2,713,598	35.087	9.477	9.450	9.477	9.450	9.477	286,452	9.4731	0.29%
2003-01-14	0	35.00	35.00	35.30	34.90	35.40	106,400	3,735,040	35.104	9.450	9.450	9.531	9.423	9.558	394,084	9.4778	-1.13%
2003-01-13	0	35.40	35.30	35.50	35.10	35.40	18,000	633,680	35.204	9.558	9.531	9.585	9.477	9.558	66,668	9.5050	1.14%
2003-01-10	0	35.00	35.00	35.10	35.00	35.10	64,800	2,268,400	35.006	9.450	9.450	9.477	9.450	9.477	240,006	9.4514	-0.28%
2003-01-09	0	35.10	35.00	35.10	35.00	35.10	52,800	1,851,840	35.073	9.477	9.450	9.477	9.450	9.477	195,561	9.4694	0.29%
2003-01-08	0	35.00	35.00	35.10	35.00	35.10	44,800	1,568,360	35.008	9.450	9.450	9.477	9.450	9.477	165,930	9.4519	-0.28%
2003-01-07	0	35.10	35.10	35.20	34.60	35.10	160,863	5,627,694	34.984	9.477	9.477	9.504	9.342	9.477	595,804	9.4455	0.57%
2003-01-06	0	34.90	34.70	34.90	34.60	34.90	6,166	213,397	34.609	9.423	9.369	9.423	9.342	9.423	22,838	9.3441	0.00%
2003-01-03	0	34.90	34.80	34.90	34.60	34.90	124,600	4,339,680	34.829	9.423	9.396	9.423	9.342	9.423	461,493	9.4036	1.16%
2003-01-02	0	34.50	34.50	34.80	34.50	34.60	5,200	179,440	34.508	9.315	9.315	9.396	9.315	9.342	19,260	9.3168	0.29%
2002-12-31	0	34.40	34.40	34.90	34.40	35.00	9,600	331,760	34.558	9.288	9.288	9.423	9.288	9.450	35,556	9.3305	-0.29%
2002-12-30	0	34.50	34.50	34.70	34.50	35.00	27,600	959,080	34.749	9.315	9.315	9.369	9.315	9.450	102,225	9.3821	-1.71%
2002-12-27	0	35.10	34.90	35.10	34.90	35.20	96,408	3,373,316	34.990	9.477	9.423	9.477	9.423	9.504	357,076	9.4471	0.29%
2002-12-24	0	35.00	34.90	35.10	35.00	35.00	18,041	631,415	34.999	9.450	9.423	9.477	9.450	9.450	66,820	9.4495	0.00%
2002-12-23	0	35.00	34.50	35.20	35.00	35.00	32,000	1,120,000	35.000	9.450	9.315	9.504	9.450	9.450	118,522	9.4498	0.00%
2002-12-20	0	35.00	34.70	35.20	34.50	35.20	29,200	1,014,680	34.749	9.450	9.369	9.504	9.315	9.504	108,151	9.3821	0.86%
2002-12-19	0	34.70	34.60	34.70	34.50	34.80	45,600	1,576,400	34.570	9.369	9.342	9.369	9.315	9.396	168,893	9.3337	0.58%
2002-12-18	0	34.50	34.50	34.80	34.50	35.00	218,400	7,636,160	34.964	9.315	9.315	9.396	9.315	9.450	808,909	9.4401	-1.43%
2002-12-17	0	35.00	34.90	35.20	34.70	35.00	120,253	4,198,718	34.916	9.450	9.423	9.504	9.369	9.450	445,393	9.4270	0.86%
2002-12-16	0	34.70	34.60	34.70	34.60	34.90	48,000	1,669,520	34.782	9.369	9.342	9.369	9.342	9.423	177,782	9.3908	-0.29%
2002-12-13	0	34.80	34.80	34.90	34.60	34.80	36,200	1,263,008	34.890	9.396	9.396	9.423	9.342	9.396	134,077	9.4200	-0.29%
2002-12-12	0	34.90	34.80	35.00	34.90	35.10	206,706	7,235,748	35.005	9.423	9.396	9.450	9.423	9.477	765,597	9.4511	-0.29%
2002-12-11	0	35.00	35.00	35.10	34.90	35.10	98,517	3,450,197	35.021	9.450	9.450	9.477	9.423	9.477	364,887	9.4555	-0.57%
2002-12-10	0	35.20	35.10	35.30	35.00	35.20	46,000	1,617,680	35.167	9.504	9.477	9.531	9.450	9.504	170,375	9.4948	0.28%
2002-12-09	0	35.10	35.00	35.10	34.60	35.80	30,000	1,052,120	35.071	9.477	9.450	9.477	9.342	9.666	111,114	9.4688	1.15%
2002-12-06	0	34.70	34.70	34.80	34.50	34.80	115,215	3,986,118	34.597	9.369	9.369	9.396	9.315	9.396	426,733	9.3410	0.58%
2002-12-05	0	34.50	34.50	34.70	34.40	34.70	145,635	5,028,194	34.526	9.315	9.315	9.369	9.288	9.369	539,403	9.3218	-0.86%
2002-12-04	0	34.80	34.70	34.80	34.70	35.00	20,000	696,840	34.842	9.396	9.369	9.396	9.369	9.450	74,076	9.4071	-1.14%
2002-12-03	0	35.20	35.00	35.20	35.00	35.20	58,400	2,052,760	35.150	9.504	9.450	9.504	9.450	9.504	216,302	9.4903	0.57%
2002-12-02	0	35.00	35.00	35.20	35.00	35.30	63,165	2,215,389	35.073	9.450	9.450	9.504	9.450	9.531	233,950	9.4695	0.57%
2002-11-29	0	34.80	34.80	35.00	34.80	35.40	711,200	24,890,000	34.997	9.396	9.396	9.450	9.396	9.558	2,634,141	9.4490	-0.85%
2002-11-28	0	35.10	35.10	35.20	34.80	36.00	184,000	6,497,240	35.311	9.477	9.477	9.504	9.396	9.720	681,499	9.5338	-2.23%
2002-11-27	0	35.90	35.80	35.90	35.00	36.00	90,400	3,230,280	35.733	9.693	9.666	9.693	9.450	9.720	334,823	9.6477	2.57%
2002-11-26	0	35.00	34.90	35.10	34.70	35.20	102,000	3,567,800	34.978	9.450	9.423	9.477	9.369	9.504	377,787	9.4439	1.16%
2002-11-25	0	34.60	34.60	34.70	34.20	34.70	164,800	5,682,240	34.480	9.342	9.342	9.369	9.234	9.369	610,386	9.3093	1.47%
2002-11-22	0	34.10	34.10	34.20	33.90	34.20	204,400	6,955,440	34.029	9.207	9.207	9.234	9.153	9.234	757,056	9.1875	1.49%
2002-11-21	0	33.60	33.50	33.70	33.40	33.60	108,087	3,625,320	33.541	9.072	9.045	9.099	9.018	9.072	400,332	9.0558	0.60%
2002-11-20	0	33.40	33.40	33.50	33.30	33.60	130,000	4,350,600	33.466	9.018	9.018	9.045	8.991	9.072	481,494	9.0356	0.30%
2002-11-19	0	33.30	33.20	33.30	32.90	33.30	163,200	5,407,640	33.135	8.991	8.964	8.991	8.883	8.991	604,460	8.9462	1.52%
2002-11-18	0	32.80	32.80	32.90	32.50	33.20	114,804	3,767,424	32.816	8.856	8.856	8.883	8.775	8.964	425,211	8.8601	1.23%
2002-11-15	0	32.40	32.40	32.50	32.40	32.50	60,000	1,946,880	32.448	8.748	8.748	8.775	8.748	8.775	222,228	8.7607	0.00%
2002-11-14	0	32.40	32.30	32.40	32.30	32.40	32,500	1,052,640	32.389	8.748	8.721	8.748	8.721	8.748	120,373	8.7448	0.31%
2002-11-13	0	32.30	32.20	32.40	32.30	32.50	56,800	1,838,840	32.374	8.721	8.694	8.748	8.721	8.775	210,376	8.7407	-0.31%
2002-11-12	0	32.40	32.30	32.50	32.40	32.50	51,079	1,656,996	32.440	8.748	8.721	8.775	8.748	8.775	189,186	8.7585	-0.31%
2002-11-11	0	32.50	32.50	32.60	32.20	32.60	145,200	4,704,880	32.403	8.775	8.775	8.802	8.694	8.802	537,791	8.7485	0.31%
2002-11-08	0	32.40	32.30	32.40	32.20	32.40	98,400	3,185,360	32.372	8.748	8.721	8.748	8.694	8.748	364,454	8.7401	0.31%
2002-11-07	0	32.30	32.10	32.30	32.00	32.30	130,400	4,191,360	32.142	8.721	8.667	8.721	8.640	8.721	482,975	8.6782	0.62%
2002-11-06	0	32.10	32.00	32.10	32.00	32.10	315,600	10,105,400	32.020	8.667	8.640	8.667	8.640	8.667	1,168,919	8.6451	0.31%
2002-11-05	0	32.00	32.00	32.10	32.00	32.30	238,800	7,644,320	32.011	8.640	8.640	8.667	8.640	8.721	884,467	8.6429	-0.93%
2002-11-04	0	32.30	32.30	32.40	31.80	32.30	272,600	8,683,220	31.853	8.721	8.721	8.748	8.586	8.721	1,009,655	8.6002	0.62%
2002-11-01	0	32.10	32.00	32.10	32.00	32.30	62,800	2,019,040	32.150	8.667	8.640	8.667	8.640	8.721	232,598	8.6804	-0.93%
2002-10-31	0	32.40	32.30	32.40	32.30	32.50	38,400	1,246,000	32.448	8.748	8.721	8.748	8.721	8.775	142,226	8.7607	-0.31%
2002-10-30	0	32.50	32.50	32.60	32.40	32.50	39,200	1,273,680	32.492	8.775	8.775	8.802	8.748	8.775	145,189	8.7726	0.00%
2002-10-29	0	32.50	32.30	32.40	32.30	32.70	118,400	3,839,640	32.429	8.775	8.721	8.748	8.721	8.829	438,530	8.7557	-0.31%
2002-10-28	0	32.60	32.50	32.60	32.50	32.70	71,200	2,317,000	32.542	8.802	8.775	8.802	8.775	8.829	263,710	8.7862	0.00%
2002-10-25	0	32.60	32.60	32.70	32.40	32.70	72,800	2,371,840	32.580	8.802	8.802	8.829	8.748	8.829	269,636	8.7964	-0.31%
2002-10-24	0	32.70	32.70	32.80	32.40	32.90	91,200	2,989,000	32.774	8.829	8.829	8.856	8.748	8.883	337,786	8.8488	0.93%
2002-10-23	0	32.40	32.30	32.40	32.30	32.80	147,600	4,800,480	32.524	8.748	8.721	8.748	8.721	8.856	546,681	8.7811	-0.92%
2002-10-22	0	32.70	32.70	32.80	32.60	33.20	87,200	2,860,320	32.802	8.829	8.829	8.856	8.802	8.964	322,971	8.8563	-1.51%
2002-10-21	0	33.20	33.10	33.30	33.10	33.50	91,600	3,052,120	33.320	8.964	8.937	8.991	8.937	9.045	339,268	8.9962	-0.90%
2002-10-18	0	33.50	33.40	33.50	32.90	33.70	173,600	5,784,320	33.320	9.045	9.018	9.045	8.883	9.099	642,979	8.9961	2.76%
2002-10-17	0	32.60	32.60	32.70	32.30	32.70	94,171	3,061,226	32.507	8.802	8.802	8.829	8.721	8.829	348,790	8.7767	0.31%
2002-10-16	0	32.50	32.30	32.60	32.50	33.60	131,200	4,336,880	33.055	8.775	8.721	8.802	8.775	9.072	485,938	8.9248	-0.61%
2002-10-15	0	32.70	32.70	32.80	31.80	32.80	216,076	6,930,312	32.073	8.829	8.829	8.856	8.586	8.856	800,302	8.6596	1.87%
2002-10-11	0	32.10	32.00	32.10	31.80	32.10	226,800	7,239,760	31.921	8.667	8.640	8.667	8.586	8.667	840,021	8.6185	1.26%
2002-10-10	0	31.70	31.60	31.70	31.50	32.70	632,000	20,053,080	31.730	8.559	8.532	8.559	8.505	8.829	2,340,800	8.5668	-3.06%
2002-10-09	0	32.70	32.50	32.90	32.60	34.50	552,554	18,414,466	33.326	8.829	8.775	8.883	8.802	9.315	2,046,548	8.9978	-5.49%
2002-10-08	0	34.60	34.60	34.80	34.50	34.90	158,800	5,503,240	34.655	9.342	9.342	9.396	9.315	9.423	588,163	9.3567	-1.14%
2002-10-07	0	35.00	35.00	35.10	35.00	35.10	72,200	2,526,780	34.997	9.450	9.450	9.477	9.450	9.477	267,414	9.4489	-1.41%
2002-10-04	0	35.50	35.40	35.80	35.40	35.60	164,800	5,851,200	35.505	9.585	9.558	9.666	9.558	9.612	610,386	9.5861	0.28%
2002-10-03	0	35.40	35.20	35.50	35.20	35.80	192,800	6,848,920	35.523	9.558	9.504	9.585	9.504	9.666	714,092	9.5911	-2.21%
2002-10-02	0	36.20	36.00	36.20	35.90	36.20	307,582	11,073,792	36.003	9.774	9.720	9.774	9.693	9.774	1,139,221	9.7205	0.56%
2002-09-30	0	36.00	36.00	36.20	35.80	36.20	57,600	2,075,160	36.027	9.720	9.720	9.774	9.666	9.774	213,339	9.7271	0.00%
2002-09-27	0	36.00	35.90	36.00	36.00	36.30	15,059	542,724	36.040	9.720	9.693	9.720	9.720	9.801	55,775	9.7305	-0.83%
2002-09-26	0	36.30	36.30	36.40	35.80	36.30	90,000	3,243,440	36.038	9.801	9.801	9.828	9.666	9.801	333,342	9.7301	1.54%
2002-09-25	0	36.20	36.10	36.20	35.90	36.20	121,993	4,386,659	35.958	9.652	9.626	9.652	9.572	9.652	457,525	9.5878	0.28%
2002-09-24	0	36.10	36.10	36.20	36.00	36.40	273,102	9,893,621	36.227	9.626	9.626	9.652	9.599	9.706	1,024,247	9.6594	-1.10%
2002-09-23	0	36.50	36.40	36.50	36.10	36.50	80,400	2,925,360	36.385	9.732	9.706	9.732	9.626	9.732	301,534	9.7016	0.00%
2002-09-20	0	36.50	36.20	36.50	36.00	37.00	157,600	5,723,920	36.319	9.732	9.652	9.732	9.599	9.866	591,066	9.6841	-0.54%
2002-09-19	0	36.70	36.70	36.80	36.70	37.10	21,200	781,600	36.868	9.786	9.786	9.812	9.786	9.892	79,509	9.8303	0.00%
2002-09-18	0	36.70	36.70	36.80	36.50	37.00	72,000	2,634,520	36.591	9.786	9.786	9.812	9.732	9.866	270,030	9.7564	0.00%
2002-09-17	0	36.70	36.80	36.90	36.50	37.00	124,000	4,546,280	36.664	9.786	9.812	9.839	9.732	9.866	465,052	9.7759	0.55%
2002-09-16	0	36.50	36.40	36.50	36.30	36.80	217,882	7,953,251	36.503	9.732	9.706	9.732	9.679	9.812	817,149	9.7329	-1.35%
2002-09-13	0	37.00	36.90	37.00	36.60	37.20	567,200	20,949,080	36.934	9.866	9.839	9.866	9.759	9.919	2,127,238	9.8480	-2.12%
2002-09-12	0	37.80	37.70	37.80	37.70	38.00	322,800	12,244,000	37.931	10.08	10.05	10.08	10.05	10.13	1,210,635	10.114	-0.53%
2002-09-11	0	38.00	37.80	38.00	37.90	38.00	331,600	12,595,840	37.985	10.13	10.08	10.13	10.11	10.13	1,243,639	10.128	0.00%
2002-09-10	0	38.00	37.90	38.00	37.90	38.10	19,600	744,600	37.990	10.13	10.11	10.13	10.11	10.16	73,508	10.129	0.26%
2002-09-09	0	37.90	37.90	38.00	37.80	38.20	18,821	715,350	38.008	10.11	10.11	10.13	10.08	10.19	70,587	10.134	-0.52%
2002-09-06	0	38.10	38.10	38.20	38.10	38.10	456,000	17,373,840	38.101	10.16	10.16	10.19	10.16	10.16	1,710,191	10.159	-0.52%
2002-09-05	0	38.30	38.30	38.40	38.00	38.40	354,400	13,546,160	38.223	10.21	10.21	10.24	10.13	10.24	1,329,148	10.192	0.52%
2002-09-04	0	38.10	38.10	38.20	37.70	38.20	353,200	13,451,872	38.086	10.16	10.16	10.19	10.05	10.19	1,324,648	10.155	0.00%
2002-09-03	0	38.10	38.10	38.20	38.00	38.20	30,800	1,172,800	38.078	10.16	10.16	10.19	10.13	10.19	115,513	10.153	0.26%
2002-09-02	0	38.00	37.80	38.10	37.80	38.20	74,800	2,843,080	38.009	10.13	10.08	10.16	10.08	10.19	280,531	10.135	-0.26%
2002-08-30	0	38.10	38.10	38.20	38.00	38.20	45,600	1,740,360	38.166	10.16	10.16	10.19	10.13	10.19	171,019	10.176	-0.26%
2002-08-29	0	38.20	38.10	38.30	38.00	38.20	68,552	2,607,146	38.032	10.19	10.16	10.21	10.13	10.19	257,099	10.141	0.26%
2002-08-28	0	38.10	38.00	38.20	37.30	38.30	70,451	2,669,042	37.885	10.16	10.13	10.19	9.946	10.21	264,221	10.102	0.79%
2002-08-27	0	37.80	37.70	38.00	37.60	38.00	61,600	2,326,080	37.761	10.08	10.05	10.13	10.03	10.13	231,026	10.068	-1.05%
2002-08-26	0	38.20	38.20	38.30	38.00	38.20	82,400	3,134,480	38.040	10.19	10.19	10.21	10.13	10.19	309,035	10.143	-0.52%
2002-08-23	0	38.40	38.10	38.40	37.70	38.60	309,625	11,735,363	37.902	10.24	10.16	10.24	10.05	10.29	1,161,223	10.106	1.86%
2002-08-22	0	37.70	37.60	37.90	37.00	37.70	199,200	7,405,800	37.178	10.05	10.03	10.11	9.866	10.05	747,083	9.9129	2.17%
2002-08-21	0	36.90	36.90	37.00	36.70	37.20	39,600	1,461,400	36.904	9.839	9.839	9.866	9.786	9.919	148,517	9.8400	0.82%
2002-08-20	0	36.60	36.60	36.80	36.60	37.00	88,800	3,267,760	36.799	9.759	9.759	9.812	9.759	9.866	333,037	9.8120	0.00%
2002-08-19	0	36.60	36.60	36.70	36.50	36.70	59,707	2,183,313	36.567	9.759	9.759	9.786	9.732	9.786	223,926	9.7501	0.00%
2002-08-16	0	36.60	36.50	36.60	36.50	36.70	82,247	3,007,677	36.569	9.759	9.732	9.759	9.732	9.786	308,461	9.7506	-0.27%
2002-08-15	0	36.70	36.70	36.80	36.50	36.90	114,345	4,187,575	36.622	9.786	9.786	9.812	9.732	9.839	428,842	9.7649	-0.54%
2002-08-14	0	36.90	36.80	36.90	36.50	37.00	233,266	8,570,889	36.743	9.839	9.812	9.839	9.732	9.866	874,845	9.7970	-1.07%
2002-08-13	0	37.30	37.30	37.40	37.30	37.60	86,400	3,231,960	37.407	9.946	9.946	9.972	9.946	10.03	324,036	9.9741	-0.80%
2002-08-12	0	37.60	37.50	37.60	37.60	37.80	44,800	1,685,240	37.617	10.03	9.999	10.03	10.03	10.08	168,019	10.030	-0.53%
2002-08-09	0	37.80	37.60	37.80	37.60	38.20	443,141	16,828,262	37.975	10.08	10.03	10.08	10.03	10.19	1,661,964	10.126	-0.53%
2002-08-08	0	38.00	37.90	38.00	37.40	38.20	92,195	3,496,499	37.925	10.13	10.11	10.13	9.972	10.19	345,770	10.112	1.60%
2002-08-07	0	37.40	37.30	37.50	37.20	38.00	116,000	4,343,080	37.440	9.972	9.946	9.999	9.919	10.13	435,049	9.9830	0.00%
2002-08-06	0	37.40	37.40	37.50	36.50	37.40	155,962	5,735,464	36.775	9.972	9.972	9.999	9.732	9.972	584,923	9.8055	-0.27%
2002-08-05	0	37.50	37.20	37.50	37.00	37.50	72,400	2,695,400	37.229	9.999	9.919	9.999	9.866	9.999	271,530	9.9267	-0.53%
2002-08-02	0	37.70	37.60	37.80	37.40	38.00	166,000	6,279,480	37.828	10.05	10.03	10.08	9.972	10.13	622,570	10.086	-2.58%
2002-08-01	0	38.70	38.50	38.70	38.30	38.80	53,536	2,065,860	38.588	10.32	10.27	10.32	10.21	10.35	200,782	10.289	0.26%
2002-07-31	0	38.60	38.60	38.90	38.50	39.00	56,460	2,191,092	38.808	10.29	10.29	10.37	10.27	10.40	211,749	10.348	0.26%
2002-07-30	0	38.50	38.40	38.60	37.00	39.20	164,000	6,277,840	38.280	10.27	10.24	10.29	9.866	10.45	615,069	10.207	4.05%
2002-07-29	0	37.00	37.00	37.10	36.00	37.10	122,953	4,520,628	36.767	9.866	9.866	9.892	9.599	9.892	461,125	9.8035	2.78%
2002-07-26	0	36.00	35.60	36.00	34.60	36.30	173,782	6,131,032	35.280	9.599	9.492	9.599	9.226	9.679	651,755	9.4070	-1.37%
2002-07-25	0	36.50	36.40	36.60	36.50	37.30	52,450	1,930,545	36.807	9.732	9.706	9.759	9.732	9.946	196,709	9.8142	-1.62%
2002-07-24	0	37.10	36.70	37.10	36.70	37.20	299,232	11,032,841	36.871	9.892	9.786	9.892	9.786	9.919	1,122,245	9.8310	-0.80%
2002-07-23	0	37.40	37.30	37.50	36.30	37.50	233,200	8,609,920	36.921	9.972	9.946	9.999	9.679	9.999	874,598	9.8444	1.36%
2002-07-22	0	36.90	36.80	36.90	36.70	38.00	309,606	11,465,781	37.033	9.839	9.812	9.839	9.786	10.13	1,161,152	9.8745	-4.65%
2002-07-19	0	38.70	38.40	38.70	38.40	38.80	113,525	4,384,583	38.622	10.32	10.24	10.32	10.24	10.35	425,766	10.298	-0.77%
2002-07-18	0	39.00	38.80	39.00	38.60	39.00	190,800	7,402,880	38.799	10.40	10.35	10.40	10.29	10.40	715,580	10.345	0.52%
2002-07-17	0	38.80	38.60	38.90	38.30	39.00	65,200	2,512,520	38.536	10.35	10.29	10.37	10.21	10.40	244,527	10.275	-0.77%
2002-07-16	0	39.10	39.00	39.10	38.50	40.10	453,600	17,708,360	39.040	10.43	10.40	10.43	10.27	10.69	1,701,190	10.409	-2.25%
2002-07-15	0	40.00	39.70	40.00	39.60	40.10	149,600	5,969,200	39.901	10.67	10.59	10.67	10.56	10.69	561,063	10.639	-0.50%
2002-07-12	0	40.20	40.10	40.20	39.90	40.40	171,309	6,866,331	40.082	10.72	10.69	10.72	10.64	10.77	642,480	10.687	0.00%
2002-07-11	0	40.20	40.10	40.40	39.80	41.20	252,800	10,143,640	40.125	10.72	10.69	10.77	10.61	10.99	948,106	10.699	-2.43%
2002-07-10	0	41.20	41.20	41.40	40.50	41.40	70,800	2,899,520	40.954	10.99	10.99	11.04	10.80	11.04	265,530	10.920	1.73%
2002-07-09	0	40.50	40.40	40.50	39.40	40.50	242,769	9,743,354	40.134	10.80	10.77	10.80	10.51	10.80	910,485	10.701	1.76%
2002-07-08	0	39.80	39.80	40.00	39.70	41.50	577,600	23,185,280	40.141	10.61	10.61	10.67	10.59	11.07	2,166,242	10.703	-4.10%
2002-07-05	0	41.50	41.60	41.70	41.40	42.80	248,226	10,363,636	41.751	11.07	11.09	11.12	11.04	11.41	930,951	11.132	-3.04%
2002-07-04	0	42.80	42.80	42.90	42.70	43.00	184,400	7,869,640	42.677	11.41	11.41	11.44	11.39	11.47	691,577	11.379	0.47%
2002-07-03	0	42.60	42.40	42.70	42.00	42.60	120,400	5,094,320	42.312	11.36	11.31	11.39	11.20	11.36	451,550	11.282	1.43%
2002-07-02	0	42.00	42.00	42.20	42.00	42.30	30,800	1,298,000	42.143	11.20	11.20	11.25	11.20	11.28	115,513	11.237	-0.47%
2002-06-28	0	42.20	42.20	42.30	41.90	42.40	89,416	3,768,909	42.150	11.25	11.25	11.28	11.17	11.31	335,347	11.239	-0.24%
2002-06-27	0	42.30	42.30	42.40	42.20	42.60	141,200	5,984,880	42.386	11.28	11.28	11.31	11.25	11.36	529,559	11.302	-0.24%
2002-06-26	0	42.40	42.20	42.40	41.80	42.50	202,681	8,544,982	42.160	11.31	11.25	11.31	11.15	11.33	760,139	11.241	0.00%
2002-06-25	0	42.40	42.40	42.50	41.20	42.20	82,900	3,457,030	41.701	11.31	11.31	11.33	10.99	11.25	310,910	11.119	2.91%
2002-06-24	0	41.20	41.20	41.30	41.20	41.50	72,800	3,010,760	41.357	10.99	10.99	11.01	10.99	11.07	273,030	11.027	-0.48%
2002-06-21	0	41.40	41.20	41.40	40.50	41.40	260,000	10,689,200	41.112	11.04	10.99	11.04	10.80	11.04	975,109	10.962	0.24%
2002-06-20	0	41.30	41.00	41.40	39.70	41.60	146,600	5,988,610	40.850	11.01	10.93	11.04	10.59	11.09	549,811	10.892	3.51%
2002-06-19	0	39.90	39.90	40.20	39.90	40.50	255,200	10,233,040	40.098	10.64	10.64	10.72	10.64	10.80	957,107	10.692	-0.25%
2002-06-18	0	40.00	40.00	40.20	39.50	41.50	377,400	15,261,660	40.439	10.67	10.67	10.72	10.53	11.07	1,415,408	10.783	0.00%
2002-06-17	0	40.00	39.80	40.20	39.80	42.00	331,200	13,430,920	40.552	10.67	10.61	10.72	10.61	11.20	1,242,139	10.813	-4.99%
2002-06-14	0	42.10	42.10	42.40	42.00	43.40	133,201	5,682,093	42.658	11.23	11.23	11.31	11.20	11.57	499,560	11.374	-2.77%
2002-06-13	0	43.30	43.20	43.50	43.10	43.70	125,600	5,435,080	43.273	11.55	11.52	11.60	11.49	11.65	471,053	11.538	-0.92%
2002-06-12	0	43.70	43.70	43.90	43.70	44.00	96,405	4,230,660	43.884	11.65	11.65	11.71	11.65	11.73	361,559	11.701	-0.46%
2002-06-11	0	43.90	43.90	44.00	43.70	43.90	217,025	9,510,228	43.821	11.71	11.71	11.73	11.65	11.71	813,935	11.684	0.46%
2002-06-10	0	43.70	43.60	43.80	43.40	44.30	58,400	2,549,000	43.647	11.65	11.63	11.68	11.57	11.81	219,024	11.638	-0.23%
2002-06-07	0	43.80	43.60	43.80	43.50	43.90	103,200	4,518,280	43.782	11.68	11.63	11.68	11.60	11.71	387,043	11.674	-0.23%
2002-06-06	0	43.90	43.80	43.90	43.00	44.00	108,800	4,772,680	43.867	11.71	11.68	11.71	11.47	11.73	408,046	11.696	0.92%
2002-06-05	0	43.50	43.40	43.60	43.50	44.00	192,117	8,436,868	43.915	11.60	11.57	11.63	11.60	11.73	720,519	11.709	-0.91%
2002-06-04	0	43.90	43.90	44.00	43.30	44.30	121,200	5,331,120	43.986	11.71	11.71	11.73	11.55	11.81	454,551	11.728	0.23%
2002-06-03	0	43.80	43.80	44.00	42.70	44.60	365,561	16,029,034	43.848	11.68	11.68	11.73	11.39	11.89	1,371,007	11.691	2.58%
2002-05-31	0	42.70	42.70	42.80	40.00	42.80	422,874	17,755,506	41.988	11.39	11.39	11.41	10.67	11.41	1,585,955	11.195	4.66%
2002-05-30	0	40.80	40.70	40.90	40.10	40.90	318,948	12,954,063	40.615	10.88	10.85	10.91	10.69	10.91	1,196,189	10.829	0.99%
2002-05-29	0	40.40	40.40	40.50	39.30	40.90	237,021	9,546,629	40.278	10.77	10.77	10.80	10.48	10.91	888,928	10.739	2.80%
2002-05-28	0	39.30	39.30	39.40	39.10	39.30	57,600	2,260,840	39.251	10.48	10.48	10.51	10.43	10.48	216,024	10.466	0.51%
2002-05-27	0	39.10	39.10	39.20	39.00	39.20	37,400	1,461,280	39.072	10.43	10.43	10.45	10.40	10.45	140,266	10.418	-0.26%
2002-05-24	0	39.20	39.00	39.20	38.90	39.20	139,700	5,455,060	39.048	10.45	10.40	10.45	10.37	10.45	523,934	10.412	0.77%
2002-05-23	0	38.90	38.90	39.00	38.90	39.20	32,400	1,261,800	38.944	10.37	10.37	10.40	10.37	10.45	121,514	10.384	-0.51%
2002-05-22	0	39.10	39.00	39.10	38.80	39.20	120,605	4,701,232	38.980	10.43	10.40	10.43	10.35	10.45	452,319	10.394	0.51%
2002-05-21	0	38.90	38.90	39.00	38.80	39.20	94,100	3,660,730	38.903	10.37	10.37	10.40	10.35	10.45	352,914	10.373	-1.02%
2002-05-17	0	39.30	39.20	39.40	39.00	39.40	164,633	6,454,400	39.205	10.48	10.45	10.51	10.40	10.51	617,443	10.453	1.29%
2002-05-16	0	38.80	38.80	38.90	38.70	39.00	66,800	2,592,280	38.807	10.35	10.35	10.37	10.32	10.40	250,528	10.347	-0.77%
2002-05-15	0	39.10	38.70	39.10	38.50	39.10	218,962	8,502,772	38.832	10.43	10.32	10.43	10.27	10.43	821,199	10.354	0.51%
2002-05-14	0	38.90	38.80	38.90	38.80	39.10	67,525	2,629,793	38.945	10.37	10.35	10.37	10.35	10.43	253,247	10.384	-0.26%
2002-05-13	0	39.00	38.90	39.00	38.90	39.20	67,924	2,649,059	39.000	10.40	10.37	10.40	10.37	10.45	254,743	10.399	0.00%
2002-05-10	0	39.00	38.90	39.00	38.90	39.60	85,950	3,379,420	39.318	10.40	10.37	10.40	10.37	10.56	322,348	10.484	-1.27%
2002-05-09	0	39.50	39.40	39.50	39.30	39.50	181,600	7,150,000	39.372	10.53	10.51	10.53	10.48	10.53	681,076	10.498	0.77%
2002-05-08	0	39.20	39.20	39.30	39.20	39.50	111,600	4,388,880	39.327	10.45	10.45	10.48	10.45	10.53	418,547	10.486	0.26%
2002-05-07	0	39.10	39.10	39.50	38.80	39.50	274,800	10,746,800	39.108	10.43	10.43	10.53	10.35	10.53	1,030,615	10.428	-0.51%
2002-05-06	0	39.30	39.30	39.40	39.20	40.50	132,400	5,261,160	39.737	10.48	10.48	10.51	10.45	10.80	496,555	10.595	-1.26%
2002-05-03	0	39.80	39.50	39.80	39.10	40.30	460,356	18,250,259	39.644	10.61	10.53	10.61	10.43	10.75	1,726,528	10.570	2.05%
2002-05-02	0	39.00	38.90	39.10	37.90	39.00	357,254	13,795,396	38.615	10.40	10.37	10.43	10.11	10.40	1,339,852	10.296	3.07%
2002-04-30	0	39.30	39.20	39.30	39.10	39.40	401,532	15,758,748	39.247	10.09	10.06	10.09	10.04	10.12	1,564,017	10.076	0.77%
2002-04-29	0	39.00	39.00	39.20	38.90	39.40	327,700	12,800,796	39.063	10.01	10.01	10.06	9.987	10.12	1,276,432	10.029	-1.02%
2002-04-26	0	39.40	39.40	39.50	38.90	39.50	194,410	7,630,830	39.251	10.12	10.12	10.14	9.987	10.14	757,251	10.077	1.29%
2002-04-25	0	38.90	38.80	39.00	38.70	39.50	228,800	8,946,160	39.100	9.987	9.961	10.01	9.936	10.14	891,204	10.038	-1.27%
2002-04-24	0	39.40	39.40	39.50	39.20	39.60	242,000	9,528,840	39.375	10.12	10.12	10.14	10.06	10.17	942,620	10.109	0.51%
2002-04-23	0	39.20	39.10	39.20	39.10	39.30	124,000	4,863,280	39.220	10.06	10.04	10.06	10.04	10.09	482,995	10.069	0.51%
2002-04-22	0	39.00	38.80	39.10	38.70	39.10	203,665	7,930,583	38.939	10.01	9.961	10.04	9.936	10.04	793,300	9.9970	0.78%
2002-04-19	0	38.70	38.50	38.80	38.00	38.70	293,070	11,251,990	38.394	9.936	9.884	9.961	9.756	9.936	1,141,544	9.8568	1.84%
2002-04-18	0	38.00	37.90	38.00	37.50	38.20	218,800	8,315,040	38.003	9.756	9.730	9.756	9.627	9.807	852,253	9.7565	1.06%
2002-04-17	0	37.60	37.60	37.80	37.20	37.70	294,108	11,029,818	37.503	9.653	9.653	9.704	9.550	9.679	1,145,587	9.6281	1.35%
2002-04-16	0	37.10	37.10	37.20	36.90	37.10	164,455	6,086,053	37.007	9.525	9.525	9.550	9.473	9.525	640,572	9.5010	0.54%
2002-04-15	0	36.90	36.80	37.00	36.80	37.00	52,341	1,928,201	36.839	9.473	9.448	9.499	9.448	9.499	203,875	9.4578	0.27%
2002-04-12	0	36.80	36.70	36.80	36.80	37.00	149,600	5,522,280	36.914	9.448	9.422	9.448	9.448	9.499	582,710	9.4769	-0.27%
2002-04-11	0	36.90	36.60	36.90	36.70	37.00	73,113	2,688,191	36.768	9.473	9.396	9.473	9.422	9.499	284,784	9.4394	0.54%
2002-04-10	0	36.70	36.60	36.80	36.20	36.90	83,924	3,069,921	36.580	9.422	9.396	9.448	9.294	9.473	326,894	9.3912	1.38%
2002-04-09	0	36.20	36.10	36.20	36.10	36.30	70,600	2,555,680	36.199	9.294	9.268	9.294	9.268	9.319	274,996	9.2935	0.00%
2002-04-08	0	36.20	36.10	36.20	36.00	36.40	145,448	5,251,934	36.109	9.294	9.268	9.294	9.242	9.345	566,538	9.2702	-0.55%
2002-04-04	0	36.40	36.40	36.50	36.40	36.80	118,000	4,316,360	36.579	9.345	9.345	9.371	9.345	9.448	459,625	9.3911	-1.09%
2002-04-03	0	36.80	36.80	36.90	36.80	37.30	106,600	3,940,380	36.964	9.448	9.448	9.473	9.448	9.576	415,220	9.4899	-0.81%
2002-04-02	0	37.10	37.00	37.10	37.00	37.60	149,002	5,542,959	37.201	9.525	9.499	9.525	9.499	9.653	580,381	9.5505	-1.07%
2002-03-28	0	37.50	37.40	37.50	37.40	37.90	183,200	6,871,040	37.506	9.627	9.602	9.627	9.602	9.730	713,587	9.6289	-0.79%
2002-03-27	0	37.80	37.60	37.80	37.50	37.80	203,200	7,645,600	37.626	9.704	9.653	9.704	9.627	9.704	791,489	9.6598	0.27%
2002-03-26	0	37.70	37.70	37.80	37.60	37.80	180,400	6,798,760	37.687	9.679	9.679	9.704	9.653	9.704	702,680	9.6755	0.00%
2002-03-25	0	37.70	37.70	37.80	37.20	38.00	223,012	8,393,009	37.635	9.679	9.679	9.704	9.550	9.756	868,659	9.6620	1.34%
2002-03-22	0	37.20	37.10	37.30	36.80	37.40	374,149	13,893,333	37.133	9.550	9.525	9.576	9.448	9.602	1,457,356	9.5332	1.36%
2002-03-21	0	36.70	36.60	36.80	36.70	36.80	168,532	6,197,352	36.773	9.422	9.396	9.448	9.422	9.448	656,453	9.4407	-0.27%
2002-03-20	0	36.80	36.70	36.90	36.50	36.90	372,200	13,655,500	36.689	9.448	9.422	9.473	9.371	9.473	1,449,765	9.4191	1.10%
2002-03-19	0	36.40	36.30	36.60	36.40	36.70	91,435	3,340,209	36.531	9.345	9.319	9.396	9.345	9.422	356,151	9.3786	-0.82%
2002-03-18	0	36.70	36.60	36.80	36.50	37.00	206,201	7,569,076	36.707	9.422	9.396	9.448	9.371	9.499	803,178	9.4239	0.00%
2002-03-15	0	36.70	36.60	36.80	36.60	37.00	117,558	4,328,364	36.819	9.422	9.396	9.448	9.396	9.499	457,903	9.4526	-0.27%
2002-03-14	0	36.80	36.80	36.90	36.40	36.90	257,228	9,442,699	36.709	9.448	9.448	9.473	9.345	9.473	1,001,935	9.4245	1.10%
2002-03-13	0	36.40	36.40	36.50	36.00	36.90	554,833	20,084,097	36.198	9.345	9.345	9.371	9.242	9.473	2,161,143	9.2933	-0.55%
2002-03-12	0	36.60	36.50	36.60	35.70	36.60	686,538	24,893,709	36.260	9.396	9.371	9.396	9.165	9.396	2,674,150	9.3090	1.39%
2002-03-11	0	36.10	36.10	36.30	35.40	36.70	177,433	6,343,137	35.749	9.268	9.268	9.319	9.088	9.422	691,123	9.1780	0.00%
2002-03-08	0	36.10	36.00	36.10	35.00	36.20	399,115	14,310,495	35.856	9.268	9.242	9.268	8.986	9.294	1,554,602	9.2052	1.69%
2002-03-07	0	35.50	35.00	35.50	33.60	35.50	228,800	7,865,720	34.378	9.114	8.986	9.114	8.626	9.114	891,204	8.8259	5.65%
2002-03-06	0	33.60	33.40	33.60	33.50	33.60	59,531	1,994,256	33.499	8.626	8.575	8.626	8.600	8.626	231,881	8.6004	0.30%
2002-03-05	0	33.50	33.50	33.60	33.50	33.60	74,193	2,491,448	33.581	8.600	8.600	8.626	8.600	8.626	288,991	8.6212	-0.59%
2002-03-04	0	33.70	33.60	33.70	33.60	33.80	96,264	3,240,751	33.665	8.652	8.626	8.652	8.626	8.678	374,960	8.6429	0.90%
2002-03-01	0	33.40	33.40	33.50	32.90	33.60	136,149	4,508,477	33.114	8.575	8.575	8.600	8.446	8.626	530,317	8.5015	1.52%
2002-02-28	0	32.90	32.80	32.90	32.60	33.00	102,556	3,366,470	32.826	8.446	8.421	8.446	8.369	8.472	399,468	8.4274	0.61%
2002-02-27	0	32.70	32.90	33.00	32.70	33.10	126,000	4,140,280	32.859	8.395	8.446	8.472	8.395	8.498	490,786	8.4360	-1.21%
2002-02-26	0	33.10	33.00	33.20	32.90	33.50	64,000	2,113,840	33.029	8.498	8.472	8.523	8.446	8.600	249,288	8.4795	0.61%
2002-02-25	0	32.90	32.90	33.00	32.90	33.20	194,000	6,394,080	32.959	8.446	8.446	8.472	8.446	8.523	755,654	8.4617	-1.20%
2002-02-22	0	33.30	33.30	33.40	33.00	33.60	42,400	1,399,440	33.006	8.549	8.549	8.575	8.472	8.626	165,153	8.4736	0.91%
2002-02-21	0	33.00	32.90	33.20	33.00	33.40	106,400	3,526,360	33.142	8.472	8.446	8.523	8.472	8.575	414,441	8.5087	-1.20%
2002-02-20	0	33.40	33.20	33.40	33.40	33.60	66,465	2,225,525	33.484	8.575	8.523	8.575	8.575	8.626	258,889	8.5964	-0.60%
2002-02-19	0	33.60	33.60	33.70	33.40	33.70	88,000	2,952,320	33.549	8.626	8.626	8.652	8.575	8.652	342,771	8.6131	0.60%
2002-02-18	0	33.40	33.40	33.50	33.20	33.50	56,271	1,878,729	33.387	8.575	8.575	8.600	8.523	8.600	219,182	8.5715	-0.30%
2002-02-15	0	33.50	33.40	33.60	33.30	33.80	64,400	2,155,640	33.473	8.600	8.575	8.626	8.549	8.678	250,846	8.5935	0.90%
2002-02-11	0	33.20	33.10	33.20	33.00	33.30	60,352	1,997,670	33.100	8.523	8.498	8.523	8.472	8.549	235,078	8.4979	0.30%
2002-02-08	0	33.10	33.10	33.40	32.90	34.00	92,000	3,050,840	33.161	8.498	8.498	8.575	8.446	8.729	358,351	8.5135	0.91%
2002-02-07	0	32.80	32.70	32.80	32.70	32.90	15,600	511,480	32.787	8.421	8.395	8.421	8.395	8.446	60,764	8.4175	0.31%
2002-02-06	0	32.70	32.60	32.70	32.70	32.70	5,600	183,120	32.700	8.395	8.369	8.395	8.395	8.395	21,813	8.3951	0.31%
2002-02-05	0	32.60	32.50	32.60	32.60	32.70	52,400	1,709,240	32.619	8.369	8.344	8.369	8.369	8.395	204,104	8.3743	-0.61%
2002-02-04	0	32.80	32.70	32.80	32.70	32.90	110,981	3,638,584	32.786	8.421	8.395	8.421	8.395	8.446	432,285	8.4171	0.61%
2002-02-01	0	32.60	32.60	32.70	32.30	32.70	100,800	3,275,760	32.498	8.369	8.369	8.395	8.292	8.395	392,628	8.3432	0.62%
2002-01-31	0	32.40	32.30	32.70	32.30	32.60	458,000	14,858,320	32.442	8.318	8.292	8.395	8.292	8.369	1,783,966	8.3288	0.00%
2002-01-30	0	32.40	32.30	32.40	32.30	32.60	136,000	4,407,560	32.409	8.318	8.292	8.318	8.292	8.369	529,737	8.3203	-0.61%
2002-01-29	0	32.60	32.60	32.90	32.60	32.90	172,205	5,647,183	32.793	8.369	8.369	8.446	8.369	8.446	670,760	8.4191	-0.61%
2002-01-28	0	32.80	32.80	32.90	32.60	32.90	94,410	3,092,730	32.759	8.421	8.421	8.446	8.369	8.446	367,739	8.4101	0.61%
2002-01-25	0	32.60	32.60	32.70	32.60	33.00	127,362	4,160,633	32.668	8.369	8.369	8.395	8.369	8.472	496,091	8.3868	-0.61%
2002-01-24	0	32.80	32.70	32.90	32.80	33.10	78,800	2,590,040	32.869	8.421	8.395	8.446	8.421	8.498	306,936	8.4384	-1.20%
2002-01-23	0	33.20	33.10	33.20	32.90	33.30	21,394	709,923	33.183	8.523	8.498	8.523	8.446	8.549	83,332	8.5192	0.00%
2002-01-22	0	33.20	33.20	33.30	33.00	33.30	27,600	915,360	33.165	8.523	8.523	8.549	8.472	8.549	107,505	8.5145	0.61%
2002-01-21	0	33.00	33.00	33.10	32.30	33.20	16,000	526,160	32.885	8.472	8.472	8.498	8.292	8.523	62,322	8.4426	0.30%
2002-01-18	0	32.90	32.80	33.00	32.90	33.20	45,737	1,508,013	32.971	8.446	8.421	8.472	8.446	8.523	178,151	8.4648	-0.60%
2002-01-17	0	33.10	33.10	33.20	33.00	33.40	85,806	2,839,776	33.095	8.498	8.498	8.523	8.472	8.575	334,225	8.4966	-1.49%
2002-01-16	0	33.60	33.40	33.60	33.40	33.60	143,162	4,787,404	33.440	8.626	8.575	8.626	8.575	8.626	557,634	8.5852	0.30%
2002-01-15	0	33.50	33.40	33.50	32.80	33.50	183,938	6,088,767	33.102	8.600	8.575	8.600	8.421	8.600	716,461	8.4984	1.52%
2002-01-14	0	33.00	32.90	33.00	32.80	33.00	31,600	1,040,200	32.918	8.472	8.446	8.472	8.421	8.472	123,086	8.4510	0.92%
2002-01-11	0	32.70	32.60	32.70	32.60	32.80	32,000	1,044,040	32.626	8.395	8.369	8.395	8.369	8.421	124,644	8.3762	-0.30%
2002-01-10	0	32.80	32.70	32.90	32.30	32.80	33,485	1,094,348	32.682	8.421	8.395	8.446	8.292	8.421	130,428	8.3904	0.31%
2002-01-09	0	32.70	32.50	32.70	32.00	32.90	78,000	2,539,560	32.558	8.395	8.344	8.395	8.215	8.446	303,820	8.3588	-0.30%
2002-01-08	0	32.80	32.80	33.00	32.80	33.10	25,864	850,219	32.873	8.421	8.421	8.472	8.421	8.498	100,743	8.4394	0.00%
2002-01-07	0	32.80	32.80	32.90	32.70	33.10	71,600	2,357,480	32.926	8.421	8.421	8.446	8.395	8.498	278,891	8.4531	0.31%
2002-01-04	0	32.70	32.70	32.80	32.70	33.00	44,881	1,472,944	32.819	8.395	8.395	8.421	8.395	8.472	174,817	8.4256	0.00%
2002-01-03	0	32.70	32.70	32.90	32.70	32.90	55,096	1,808,870	32.831	8.395	8.395	8.446	8.395	8.446	214,606	8.4288	-0.61%
2002-01-02	0	32.90	32.90	33.20	32.70	33.80	87,750	2,891,760	32.955	8.446	8.446	8.523	8.395	8.678	341,797	8.4605	-0.90%
2001-12-31	0	33.20	33.00	33.20	32.80	33.30	81,662	2,698,794	33.048	8.523	8.472	8.523	8.421	8.549	318,084	8.4845	0.00%
2001-12-28	0	33.20	32.90	33.20	32.90	33.30	67,081	2,226,057	33.185	8.523	8.446	8.523	8.446	8.549	261,289	8.5195	-0.30%
2001-12-27	0	33.30	33.20	33.40	32.80	33.60	135,513	4,498,524	33.196	8.549	8.523	8.575	8.421	8.626	527,840	8.5225	-1.19%
2001-12-24	0	33.70	33.40	33.70	32.60	33.80	231,663	7,751,645	33.461	8.652	8.575	8.652	8.369	8.678	902,356	8.5905	3.37%
2001-12-21	0	32.60	32.60	32.70	31.90	33.20	313,843	10,179,440	32.435	8.369	8.369	8.395	8.190	8.523	1,222,457	8.3270	0.93%
2001-12-20	0	32.30	32.00	32.20	31.40	32.30	218,486	6,987,722	31.982	8.292	8.215	8.267	8.061	8.292	851,030	8.2109	2.87%
2001-12-19	0	31.40	31.10	31.40	30.60	31.60	132,844	4,151,407	31.250	8.061	7.984	8.061	7.856	8.113	517,444	8.0229	2.61%
2001-12-18	0	30.60	30.50	30.70	30.60	31.30	153,601	4,766,591	31.032	7.856	7.830	7.882	7.856	8.036	598,295	7.9670	-2.24%
2001-12-17	0	31.30	31.20	31.40	30.60	31.40	127,200	3,972,280	31.229	8.036	8.010	8.061	7.856	8.061	495,460	8.0174	2.29%
2001-12-14	0	30.60	30.60	30.70	30.50	30.70	107,375	3,287,148	30.614	7.856	7.856	7.882	7.830	7.882	418,239	7.8595	0.33%
2001-12-13	0	30.50	30.40	30.60	30.30	30.50	106,160	3,230,600	30.431	7.830	7.805	7.856	7.779	7.830	413,506	7.8127	0.33%
2001-12-12	0	30.40	30.40	30.50	30.20	30.60	100,400	3,050,480	30.383	7.805	7.805	7.830	7.753	7.856	391,070	7.8003	0.66%
2001-12-11	0	30.20	30.20	30.30	30.10	30.20	26,800	809,240	30.196	7.753	7.753	7.779	7.728	7.753	104,389	7.7521	0.33%
2001-12-10	0	30.10	30.10	30.20	30.00	30.30	30,800	925,960	30.064	7.728	7.728	7.753	7.702	7.779	119,970	7.7183	0.33%
2001-12-07	0	30.00	29.95	30.00	29.90	30.10	41,358	1,240,493	29.994	7.702	7.689	7.702	7.676	7.728	161,095	7.7004	-0.66%
2001-12-06	0	30.20	30.10	30.20	30.10	30.60	105,470	3,190,113	30.247	7.753	7.728	7.753	7.728	7.856	410,819	7.7653	-0.98%
2001-12-05	0	30.50	30.50	30.60	30.20	30.70	211,801	6,449,881	30.453	7.830	7.830	7.856	7.753	7.882	824,991	7.8181	0.99%
2001-12-04	0	30.20	30.10	30.20	30.00	30.20	18,000	541,720	30.096	7.753	7.728	7.753	7.702	7.753	70,112	7.7265	0.67%
2001-12-03	0	30.00	30.00	30.10	30.00	30.10	526,413	15,792,426	30.000	7.702	7.702	7.728	7.702	7.728	2,050,443	7.7020	0.00%
2001-11-30	0	30.00	30.00	30.10	29.65	30.10	127,200	3,810,380	29.956	7.702	7.702	7.728	7.612	7.728	495,460	7.6906	0.84%
2001-11-29	0	29.75	29.75	29.80	29.55	29.80	26,800	794,640	29.651	7.638	7.638	7.651	7.586	7.651	104,389	7.6123	0.17%
2001-11-28	0	29.70	29.65	29.70	29.50	29.85	17,856	528,986	29.625	7.625	7.612	7.625	7.574	7.663	69,551	7.6057	-0.17%
2001-11-27	0	29.75	29.70	29.80	29.70	29.80	49,828	1,481,843	29.739	7.638	7.625	7.651	7.625	7.651	194,086	7.6350	0.17%
2001-11-26	0	29.70	29.55	29.70	29.25	29.70	32,281	950,365	29.440	7.625	7.586	7.625	7.509	7.625	125,738	7.5583	1.37%
2001-11-23	0	29.30	29.30	29.40	29.15	29.30	70,415	2,056,938	29.212	7.522	7.522	7.548	7.484	7.522	274,275	7.4995	0.34%
2001-11-22	0	29.20	29.10	29.20	29.00	29.20	30,555	890,183	29.134	7.497	7.471	7.497	7.445	7.497	119,015	7.4796	0.34%
2001-11-21	0	29.10	29.10	29.30	29.00	29.30	16,400	477,000	29.085	7.471	7.471	7.522	7.445	7.522	63,880	7.4671	-0.34%
2001-11-20	0	29.20	29.00	29.20	28.85	29.20	269,600	7,822,800	29.016	7.497	7.445	7.497	7.407	7.497	1,050,125	7.4494	0.69%
2001-11-19	0	29.00	28.95	29.00	28.70	29.20	285,287	8,289,276	29.056	7.445	7.432	7.445	7.368	7.497	1,111,228	7.4596	-0.68%
2001-11-16	0	29.20	29.10	29.20	29.20	29.65	313,200	9,211,800	29.412	7.497	7.471	7.497	7.497	7.612	1,219,953	7.5509	-1.68%
2001-11-15	0	29.70	29.65	29.70	29.65	29.80	48,166	1,431,187	29.714	7.625	7.612	7.625	7.612	7.651	187,612	7.6284	-0.50%
2001-11-14	0	29.85	29.80	29.95	29.80	30.00	150,680	4,503,258	29.886	7.663	7.651	7.689	7.651	7.702	586,917	7.6727	0.34%
2001-11-13	0	29.75	29.75	29.90	29.65	29.90	61,000	1,813,800	29.734	7.638	7.638	7.676	7.612	7.676	237,603	7.6338	-0.17%
2001-11-12	0	29.80	29.80	29.85	29.80	29.95	51,600	1,541,240	29.869	7.651	7.651	7.663	7.651	7.689	200,988	7.6683	-0.33%
2001-11-09	0	29.90	29.80	30.00	29.75	30.10	224,932	6,742,245	29.975	7.676	7.651	7.702	7.638	7.728	876,138	7.6954	1.01%
2001-11-08	0	29.60	29.50	29.60	29.40	29.60	256,903	7,569,778	29.466	7.599	7.574	7.599	7.548	7.599	1,000,669	7.5647	0.17%
2001-11-07	0	29.55	29.55	29.60	29.55	29.65	84,000	2,484,660	29.579	7.586	7.586	7.599	7.586	7.612	327,190	7.5939	-0.17%
2001-11-06	0	29.60	29.55	29.60	29.55	29.60	107,681	3,184,841	29.577	7.599	7.586	7.599	7.586	7.599	419,431	7.5932	-0.50%
2001-11-05	0	29.75	29.75	29.85	29.45	29.80	61,178	1,817,288	29.705	7.638	7.638	7.663	7.561	7.651	238,296	7.6262	0.17%
2001-11-02	0	29.70	29.70	29.80	29.60	29.95	41,233	1,225,254	29.715	7.625	7.625	7.651	7.599	7.689	160,608	7.6289	-0.83%
2001-11-01	0	29.95	29.90	29.95	29.60	30.10	38,250	1,145,243	29.941	7.689	7.676	7.689	7.599	7.728	148,988	7.6868	1.18%
2001-10-31	0	29.60	29.55	29.85	29.50	29.85	180,208	5,346,686	29.670	7.599	7.586	7.663	7.574	7.663	701,932	7.6171	-0.84%
2001-10-30	0	29.85	29.80	29.85	29.80	29.90	6,400	190,840	29.819	7.663	7.651	7.663	7.651	7.676	24,929	7.6554	-0.33%
2001-10-29	0	29.95	29.55	29.95	29.25	29.95	125,600	3,710,080	29.539	7.689	7.586	7.689	7.509	7.689	489,227	7.5835	0.17%
2001-10-26	0	29.90	29.80	29.95	29.80	29.95	113,600	3,387,100	29.816	7.676	7.651	7.689	7.651	7.689	442,486	7.6547	0.34%
2001-10-24	0	29.80	29.50	29.80	29.20	29.80	270,464	7,967,549	29.459	7.651	7.574	7.651	7.497	7.651	1,053,491	7.5630	-0.67%
2001-10-23	0	30.00	29.95	30.30	29.95	30.50	248,800	7,477,380	30.054	7.702	7.689	7.779	7.689	7.830	969,107	7.7157	-1.64%
2001-10-22	0	30.50	30.40	30.50	29.60	30.50	331,437	9,954,199	30.033	7.830	7.805	7.830	7.599	7.830	1,290,988	7.7105	0.99%
2001-10-19	0	30.20	30.00	30.20	29.45	30.30	262,178	7,862,739	29.990	7.753	7.702	7.753	7.561	7.779	1,021,216	7.6994	2.55%
2001-10-18	0	29.45	29.20	29.45	28.55	29.45	189,004	5,514,296	29.176	7.561	7.497	7.561	7.330	7.561	736,194	7.4903	0.17%
2001-10-17	0	29.40	29.35	29.45	28.50	29.50	251,059	7,346,335	29.261	7.548	7.535	7.561	7.317	7.574	977,906	7.5123	2.08%
2001-10-16	0	28.80	28.70	28.80	28.00	28.85	266,152	7,599,999	28.555	7.394	7.368	7.394	7.188	7.407	1,036,695	7.3310	2.86%
2001-10-15	0	28.00	27.95	28.15	27.30	28.20	178,800	4,973,500	27.816	7.188	7.176	7.227	7.009	7.240	696,448	7.1412	1.45%
2001-10-12	0	27.60	27.40	27.60	27.00	27.60	74,400	2,039,740	27.416	7.086	7.034	7.086	6.932	7.086	289,797	7.0385	0.00%
2001-10-11	0	27.60	27.50	27.60	27.20	27.65	188,795	5,201,465	27.551	7.086	7.060	7.086	6.983	7.099	735,380	7.0732	1.66%
2001-10-10	0	27.15	27.00	27.15	26.80	27.20	198,546	5,370,357	27.048	6.970	6.932	6.970	6.880	6.983	773,361	6.9442	0.18%
2001-10-09	0	27.10	27.10	27.15	26.60	27.10	223,803	6,028,531	26.937	6.957	6.957	6.970	6.829	6.957	871,740	6.9155	2.26%
2001-10-08	0	26.50	26.40	26.50	26.30	26.50	41,200	1,089,400	26.442	6.803	6.778	6.803	6.752	6.803	160,479	6.7884	0.19%
2001-10-05	0	26.45	26.55	26.60	26.30	26.55	122,000	3,230,660	26.481	6.791	6.816	6.829	6.752	6.816	475,205	6.7985	0.19%
2001-10-04	0	26.40	26.40	26.45	26.20	26.55	246,901	6,493,454	26.300	6.778	6.778	6.791	6.726	6.816	961,710	6.7520	0.19%
2001-10-03	0	26.35	26.35	26.45	26.20	26.45	83,045	2,190,807	26.381	6.765	6.765	6.791	6.726	6.791	323,470	6.7728	1.15%
2001-09-28	0	26.05	26.10	26.20	26.00	26.20	50,832	1,324,366	26.054	6.688	6.701	6.726	6.675	6.726	197,997	6.6888	-0.38%
2001-09-27	0	26.15	26.10	26.15	25.90	26.40	143,904	3,752,263	26.075	6.714	6.701	6.714	6.649	6.778	560,524	6.6942	0.58%
2001-09-26	0	26.40	26.40	26.45	26.30	26.45	148,744	3,923,827	26.380	6.675	6.675	6.688	6.650	6.688	588,290	6.6699	0.38%
2001-09-25	0	26.30	26.25	26.30	26.20	26.40	137,189	3,602,974	26.263	6.650	6.637	6.650	6.624	6.675	542,589	6.6403	0.57%
2001-09-24	0	26.15	26.15	26.20	26.15	26.65	167,200	4,389,720	26.254	6.612	6.612	6.624	6.612	6.738	661,284	6.6382	-2.06%
2001-09-21	0	26.70	26.65	26.75	26.00	26.75	520,161	13,630,616	26.205	6.751	6.738	6.764	6.574	6.764	2,057,262	6.6256	1.91%
2001-09-20	0	26.20	26.20	26.30	26.00	26.30	1,796,027	46,737,463	26.023	6.624	6.624	6.650	6.574	6.650	7,103,373	6.5796	-0.38%
2001-09-19	0	26.30	26.30	26.35	25.90	26.35	267,793	6,997,862	26.132	6.650	6.650	6.662	6.549	6.662	1,059,134	6.6072	1.54%
2001-09-18	0	25.90	25.80	25.90	25.60	26.00	225,460	5,821,913	25.822	6.549	6.523	6.549	6.473	6.574	891,705	6.5290	1.17%
2001-09-17	0	25.60	25.55	25.60	25.50	26.40	205,018	5,250,940	25.612	6.473	6.460	6.473	6.447	6.675	810,856	6.4758	-2.85%
2001-09-14	0	26.35	26.25	26.45	25.30	26.40	972,081	25,367,766	26.096	6.662	6.637	6.688	6.397	6.675	3,844,627	6.5982	4.56%
2001-09-13	0	25.20	25.10	25.20	24.50	25.20	78,940	1,980,510	25.089	6.372	6.346	6.372	6.195	6.372	312,211	6.3435	2.23%
2001-09-12	0	24.65	24.55	24.65	23.90	25.40	209,145	5,088,428	24.330	6.233	6.207	6.233	6.043	6.422	827,179	6.1515	-3.14%
2001-09-11	0	25.45	25.45	25.50	25.40	25.60	135,232	3,446,850	25.488	6.435	6.435	6.447	6.422	6.473	534,849	6.4445	0.20%
2001-09-10	0	25.40	25.35	25.40	24.90	25.50	141,664	3,566,686	25.177	6.422	6.410	6.422	6.296	6.447	560,288	6.3658	1.20%
2001-09-07	0	25.10	25.10	25.25	24.80	25.10	78,000	1,944,440	24.929	6.346	6.346	6.384	6.270	6.346	308,494	6.3030	0.00%
2001-09-06	0	25.10	25.10	25.20	25.05	25.10	6,800	170,480	25.071	6.346	6.346	6.372	6.334	6.346	26,894	6.3389	-0.40%
2001-09-05	0	25.20	25.15	25.25	25.05	25.35	43,864	1,104,600	25.182	6.372	6.359	6.384	6.334	6.410	173,484	6.3671	-0.59%
2001-09-04	0	25.35	25.20	25.40	24.90	25.40	75,540	1,892,834	25.057	6.410	6.372	6.422	6.296	6.422	298,764	6.3355	1.81%
2001-09-03	0	24.90	24.85	24.95	24.70	25.00	63,553	1,585,579	24.949	6.296	6.283	6.308	6.245	6.321	251,355	6.3081	0.20%
2001-08-31	0	24.85	24.85	24.90	24.80	25.00	37,600	935,480	24.880	6.283	6.283	6.296	6.270	6.321	148,710	6.2906	-0.60%
2001-08-30	0	25.00	24.95	25.00	24.90	25.20	42,708	1,066,709	24.977	6.321	6.308	6.321	6.296	6.372	168,912	6.3152	0.20%
2001-08-29	0	24.95	24.90	24.95	24.80	24.95	61,016	1,521,594	24.938	6.308	6.296	6.308	6.270	6.308	241,321	6.3053	-0.20%
2001-08-28	0	25.00	24.90	25.00	24.65	25.00	288,788	7,211,904	24.973	6.321	6.296	6.321	6.233	6.321	1,142,170	6.3142	1.21%
2001-08-27	0	24.70	24.70	24.80	24.40	24.75	51,532	1,269,073	24.627	6.245	6.245	6.270	6.169	6.258	203,812	6.2267	1.86%
2001-08-24	0	24.25	24.25	24.50	24.20	24.50	52,378	1,275,984	24.361	6.131	6.131	6.195	6.119	6.195	207,158	6.1595	-1.02%
2001-08-23	0	24.50	24.40	24.50	24.50	24.50	4,800	117,600	24.500	6.195	6.169	6.195	6.195	6.195	18,984	6.1946	0.62%
2001-08-22	0	24.35	24.30	24.50	24.30	24.50	165,696	4,047,498	24.427	6.157	6.144	6.195	6.144	6.195	655,336	6.1762	-1.02%
2001-08-21	0	24.60	24.50	24.60	24.35	24.60	70,800	1,733,600	24.486	6.220	6.195	6.220	6.157	6.220	280,017	6.1910	0.00%
2001-08-20	0	24.60	24.55	24.65	24.55	24.70	87,600	2,156,600	24.619	6.220	6.207	6.233	6.207	6.245	346,462	6.2246	-0.20%
2001-08-17	0	24.65	24.65	24.75	24.50	24.85	148,800	3,667,880	24.650	6.233	6.233	6.258	6.195	6.283	588,511	6.2325	0.00%
2001-08-16	0	24.65	24.50	24.70	23.90	24.70	167,858	4,089,985	24.366	6.233	6.195	6.245	6.043	6.245	663,886	6.1607	3.57%
2001-08-15	0	23.80	23.75	23.90	23.80	24.00	73,556	1,756,586	23.881	6.018	6.005	6.043	6.018	6.068	290,918	6.0381	-0.83%
2001-08-14	0	24.00	23.90	24.00	23.65	24.50	122,800	2,951,320	24.034	6.068	6.043	6.068	5.980	6.195	485,680	6.0767	1.69%
2001-08-13	0	23.60	23.45	23.60	23.20	23.60	206,159	4,827,977	23.419	5.967	5.929	5.967	5.866	5.967	815,369	5.9212	1.94%
2001-08-10	0	23.15	23.10	23.40	23.10	24.00	445,250	10,456,895	23.485	5.853	5.841	5.916	5.841	6.068	1,760,985	5.9381	-3.54%
2001-08-09	0	24.00	24.00	24.10	24.00	24.60	154,389	3,753,168	24.310	6.068	6.068	6.093	6.068	6.220	610,616	6.1465	-2.64%
2001-08-08	0	24.65	24.65	24.85	24.55	24.70	112,032	2,755,899	24.599	6.233	6.233	6.283	6.207	6.245	443,092	6.2197	0.20%
2001-08-07	0	24.60	24.60	24.65	24.60	24.75	189,200	4,666,060	24.662	6.220	6.220	6.233	6.220	6.258	748,295	6.2356	-0.81%
2001-08-06	0	24.80	24.80	24.85	24.80	24.95	26,367	655,552	24.863	6.270	6.270	6.283	6.270	6.308	104,283	6.2863	-0.60%
2001-08-03	0	24.95	24.95	25.00	24.95	25.00	53,200	1,328,720	24.976	6.308	6.308	6.321	6.308	6.321	210,409	6.3150	-0.20%
2001-08-02	0	25.00	24.95	25.00	24.95	25.00	151,374	3,783,006	24.991	6.321	6.308	6.321	6.308	6.321	598,691	6.3188	0.00%
2001-08-01	0	25.00	24.95	25.00	24.90	25.00	159,919	3,989,979	24.950	6.321	6.308	6.321	6.296	6.321	632,487	6.3084	0.20%
2001-07-31	0	24.95	24.95	25.00	24.95	25.00	80,400	2,009,980	25.000	6.308	6.308	6.321	6.308	6.321	317,986	6.3210	-0.40%
2001-07-30	0	25.05	25.00	25.05	25.00	25.05	42,140	1,054,732	25.029	6.334	6.321	6.334	6.321	6.334	166,666	6.3284	0.00%
2001-07-27	0	25.05	25.00	25.05	25.00	25.10	68,000	1,702,060	25.030	6.334	6.321	6.334	6.321	6.346	268,943	6.3287	0.20%
2001-07-26	0	25.00	25.00	25.10	25.00	25.20	58,724	1,474,860	25.115	6.321	6.321	6.346	6.321	6.372	232,256	6.3501	-0.99%
2001-07-24	0	25.25	25.25	25.30	25.20	25.25	43,729	1,102,761	25.218	6.384	6.384	6.397	6.372	6.384	172,950	6.3762	0.00%
2001-07-23	0	25.25	25.20	25.25	25.15	25.25	27,200	685,020	25.185	6.384	6.372	6.384	6.359	6.384	107,577	6.3677	0.20%
2001-07-20	0	25.20	25.20	25.30	25.20	25.30	25,543	643,935	25.210	6.372	6.372	6.397	6.372	6.397	101,024	6.3741	0.00%
2001-07-19	0	25.20	25.20	25.25	25.15	25.30	114,675	2,890,015	25.202	6.372	6.372	6.384	6.359	6.397	453,545	6.3721	-0.40%
2001-07-18	0	25.30	25.20	25.35	25.10	25.30	96,366	2,425,300	25.168	6.397	6.372	6.410	6.346	6.397	381,132	6.3634	0.80%
2001-07-17	0	25.10	25.10	25.20	25.10	25.35	48,097	1,210,475	25.167	6.346	6.346	6.372	6.346	6.410	190,226	6.3634	-0.99%
2001-07-16	0	25.35	25.35	25.40	25.00	25.35	114,453	2,875,189	25.121	6.410	6.410	6.422	6.321	6.410	452,667	6.3517	1.40%
2001-07-13	0	25.00	25.00	25.10	24.85	25.20	154,538	3,858,799	24.970	6.321	6.321	6.346	6.283	6.372	611,205	6.3134	1.21%
2001-07-12	0	24.70	24.70	24.75	24.60	24.75	128,306	3,169,867	24.706	6.245	6.245	6.258	6.220	6.258	507,456	6.2466	0.20%
2001-07-11	0	24.65	24.65	24.70	24.65	24.90	196,539	4,859,480	24.725	6.233	6.233	6.245	6.233	6.296	777,321	6.2516	-1.20%
2001-07-10	0	24.95	24.90	24.95	24.80	25.00	59,793	1,490,088	24.921	6.308	6.296	6.308	6.270	6.321	236,484	6.3010	0.20%
2001-07-09	0	24.90	24.85	24.95	24.75	25.00	187,986	4,679,207	24.891	6.296	6.283	6.308	6.258	6.321	743,494	6.2935	-1.19%
2001-07-05	0	25.20	25.15	25.20	25.20	25.30	61,675	1,557,481	25.253	6.372	6.359	6.372	6.372	6.397	243,928	6.3850	0.00%
2001-07-04	0	25.20	25.10	25.35	25.15	25.50	68,857	1,746,073	25.358	6.372	6.346	6.410	6.359	6.447	272,333	6.4115	-1.18%
2001-07-03	0	25.50	25.50	25.60	25.50	25.75	51,016	1,307,106	25.621	6.447	6.447	6.473	6.447	6.511	201,771	6.4782	-0.78%
2001-06-29	0	25.70	25.60	25.70	25.45	25.75	189,037	4,843,450	25.622	6.498	6.473	6.498	6.435	6.511	747,650	6.4782	1.18%
2001-06-28	0	25.40	25.35	25.40	25.30	26.20	360,400	9,173,700	25.454	6.422	6.410	6.422	6.397	6.624	1,425,399	6.4359	-3.05%
2001-06-27	0	26.20	26.15	26.20	25.60	26.30	488,506	12,661,500	25.919	6.624	6.612	6.624	6.473	6.650	1,932,065	6.5534	2.34%
2001-06-26	0	25.60	25.55	25.65	25.40	26.00	469,900	12,114,549	25.781	6.473	6.460	6.485	6.422	6.574	1,858,477	6.5185	0.20%
2001-06-22	0	25.55	25.50	25.55	25.50	25.75	135,382	3,473,652	25.658	6.460	6.447	6.460	6.447	6.511	535,442	6.4874	-0.39%
2001-06-21	0	25.65	25.55	25.65	25.50	25.80	133,746	3,429,731	25.644	6.485	6.460	6.485	6.447	6.523	528,972	6.4838	-0.39%
2001-06-20	0	25.75	25.75	25.85	25.50	26.75	183,942	4,743,992	25.791	6.511	6.511	6.536	6.447	6.764	727,499	6.5210	-2.46%
2001-06-19	0	26.40	26.20	26.25	24.75	26.45	150,501	3,850,734	25.586	6.675	6.624	6.637	6.258	6.688	595,239	6.4692	6.67%
2001-06-18	0	24.75	24.75	25.00	24.70	24.80	239,951	5,942,637	24.766	6.258	6.258	6.321	6.245	6.270	949,018	6.2619	-0.20%
2001-06-15	0	24.80	24.75	24.90	24.50	25.00	409,200	10,077,700	24.628	6.270	6.258	6.296	6.195	6.321	1,618,406	6.2269	-0.60%
2001-06-14	0	24.95	24.95	25.35	24.95	25.70	236,000	5,954,300	25.230	6.308	6.308	6.410	6.308	6.498	933,391	6.3792	-2.92%
2001-06-13	0	25.70	25.65	25.70	25.60	25.80	241,600	6,208,620	25.698	6.498	6.485	6.498	6.473	6.523	955,540	6.4975	-0.77%
2001-06-12	0	25.90	25.80	25.95	25.40	25.95	144,400	3,705,840	25.664	6.549	6.523	6.561	6.422	6.561	571,109	6.4888	-0.38%
2001-06-11	0	26.00	25.95	26.00	25.85	26.80	273,600	7,170,120	26.207	6.574	6.561	6.574	6.536	6.776	1,082,101	6.6261	-4.06%
2001-06-08	0	27.10	27.00	27.10	26.90	27.20	268,423	7,249,901	27.009	6.852	6.827	6.852	6.801	6.877	1,061,626	6.8291	0.00%
2001-06-07	0	27.10	27.05	27.10	26.80	27.20	729,733	18,687,844	25.609	6.852	6.839	6.852	6.776	6.877	2,886,129	6.4751	0.74%
2001-06-06	0	26.90	26.90	27.00	26.50	27.10	343,631	9,255,847	26.935	6.801	6.801	6.827	6.700	6.852	1,359,077	6.8104	1.13%
2001-06-05	0	26.60	26.55	26.65	26.50	26.65	224,887	5,970,851	26.550	6.726	6.713	6.738	6.700	6.738	889,439	6.7131	1.14%
2001-06-04	0	26.30	26.15	26.40	25.80	26.30	220,869	5,756,193	26.062	6.650	6.612	6.675	6.523	6.650	873,548	6.5894	1.94%
2001-06-01	0	25.80	25.50	25.80	25.35	25.90	208,000	5,336,640	25.657	6.523	6.447	6.523	6.410	6.549	822,650	6.4871	1.57%
2001-05-31	0	25.40	25.35	25.40	25.00	25.50	268,111	6,781,275	25.293	6.422	6.410	6.422	6.321	6.447	1,060,392	6.3951	0.79%
2001-05-30	0	25.20	25.15	25.30	25.05	25.30	383,203	9,639,618	25.155	6.372	6.359	6.397	6.334	6.397	1,515,586	6.3603	0.80%
2001-05-29	0	25.00	25.00	25.10	24.90	25.15	470,000	11,772,980	25.049	6.321	6.321	6.346	6.296	6.359	1,858,873	6.3334	0.60%
2001-05-28	0	24.85	24.85	24.90	24.20	24.95	263,050	6,498,760	24.705	6.283	6.283	6.296	6.119	6.308	1,040,375	6.2466	2.69%
2001-05-25	0	24.20	24.20	24.25	23.60	24.30	310,947	7,466,380	24.012	6.119	6.119	6.131	5.967	6.144	1,229,810	6.0712	1.68%
2001-05-24	0	23.80	23.75	23.85	23.60	24.10	486,000	11,538,260	23.741	6.018	6.005	6.030	5.967	6.093	1,922,153	6.0028	-1.65%
2001-05-23	0	24.20	24.05	24.30	24.20	24.50	141,585	3,448,659	24.358	6.119	6.081	6.144	6.119	6.195	559,975	6.1586	-0.62%
2001-05-22	0	24.35	24.35	24.40	24.35	24.60	152,800	3,736,760	24.455	6.157	6.157	6.169	6.157	6.220	604,331	6.1833	-1.02%
2001-05-21	0	24.60	24.60	24.65	24.60	24.70	170,418	4,196,466	24.625	6.220	6.220	6.233	6.220	6.245	674,011	6.2261	0.00%
2001-05-18	0	24.60	24.60	24.70	24.40	24.70	73,600	1,810,640	24.601	6.220	6.220	6.245	6.169	6.245	291,092	6.2202	0.00%
2001-05-17	0	24.60	24.60	24.65	24.20	24.90	159,200	3,909,560	24.558	6.220	6.220	6.233	6.119	6.296	629,644	6.2092	0.20%
2001-05-16	0	24.55	24.50	24.55	23.80	24.60	450,000	10,954,100	24.342	6.207	6.195	6.207	6.018	6.220	1,779,772	6.1548	3.15%
2001-05-15	0	23.80	23.70	23.90	23.00	24.00	300,400	7,128,520	23.730	6.018	5.992	6.043	5.815	6.068	1,188,096	6.0000	-1.45%
2001-05-14	0	24.15	24.15	24.30	24.15	24.70	182,937	4,447,234	24.310	6.106	6.106	6.144	6.106	6.245	723,525	6.1466	-2.42%
2001-05-11	0	24.75	24.75	24.85	24.75	25.00	105,143	2,612,829	24.850	6.258	6.258	6.283	6.258	6.321	415,846	6.2832	-1.00%
2001-05-10	0	25.00	24.95	25.00	24.60	25.00	95,800	2,377,860	24.821	6.321	6.308	6.321	6.220	6.321	378,894	6.2758	0.81%
2001-05-09	0	24.80	24.80	24.90	24.60	25.20	94,400	2,343,520	24.825	6.270	6.270	6.296	6.220	6.372	373,357	6.2769	-0.80%
2001-05-08	0	25.00	24.90	25.10	24.80	25.50	247,755	6,245,784	25.210	6.321	6.296	6.346	6.270	6.447	979,883	6.3740	-0.79%
2001-05-07	0	25.20	25.20	25.30	24.20	25.35	391,578	9,760,492	24.926	6.372	6.372	6.397	6.119	6.410	1,548,710	6.3023	4.56%
2001-05-04	0	24.10	23.90	24.10	23.60	24.20	196,990	4,702,390	23.871	6.093	6.043	6.093	5.967	6.119	779,105	6.0356	0.84%
2001-05-03	0	23.90	23.80	23.90	23.60	24.00	227,028	5,391,855	23.750	6.043	6.018	6.043	5.967	6.068	897,907	6.0049	-1.44%
2001-05-02	0	25.50	25.50	25.55	24.95	25.80	426,000	10,853,380	25.477	6.131	6.131	6.143	5.999	6.204	1,771,698	6.1260	-0.20%
2001-04-27	0	25.55	25.45	25.55	25.15	25.55	361,625	9,167,473	25.351	6.143	6.119	6.143	6.047	6.143	1,503,968	6.0955	0.20%
2001-04-26	0	25.50	25.40	25.55	25.10	25.60	466,525	11,766,710	25.222	6.131	6.107	6.143	6.035	6.155	1,940,239	6.0646	2.20%
2001-04-25	0	24.95	24.95	25.00	24.10	25.30	464,000	11,577,440	24.951	5.999	5.999	6.011	5.795	6.083	1,929,737	5.9995	3.53%
2001-04-24	0	24.10	23.80	24.20	23.20	24.10	324,225	7,601,920	23.446	5.795	5.723	5.819	5.578	5.795	1,348,425	5.6376	4.33%
2001-04-23	0	23.10	23.05	23.10	22.90	23.20	213,200	4,918,300	23.069	5.554	5.542	5.554	5.506	5.578	886,681	5.5469	1.32%
2001-04-20	0	22.80	22.80	22.90	22.70	22.80	162,800	3,705,340	22.760	5.482	5.482	5.506	5.458	5.482	677,072	5.4726	-0.22%
2001-04-19	0	22.85	22.80	22.85	22.70	23.00	158,050	3,604,440	22.806	5.494	5.482	5.494	5.458	5.530	657,317	5.4836	0.66%
2001-04-18	0	22.70	22.50	22.70	22.40	22.70	199,600	4,511,240	22.601	5.458	5.410	5.458	5.386	5.458	830,120	5.4344	0.67%
2001-04-17	0	22.55	22.35	22.55	22.10	22.60	201,400	4,520,710	22.446	5.422	5.374	5.422	5.314	5.434	837,606	5.3972	2.04%
2001-04-12	0	22.10	22.00	22.15	21.95	22.10	181,600	3,998,220	22.017	5.314	5.290	5.326	5.278	5.314	755,259	5.2938	1.14%
2001-04-11	0	21.85	21.80	21.90	21.70	22.00	33,200	723,260	21.785	5.254	5.242	5.266	5.218	5.290	138,076	5.2381	0.46%
2001-04-10	0	21.75	21.75	21.85	21.50	22.05	35,200	764,220	21.711	5.230	5.230	5.254	5.170	5.302	146,394	5.2203	-1.36%
2001-04-09	0	22.05	21.90	22.05	21.85	22.10	122,241	2,683,226	21.950	5.302	5.266	5.302	5.254	5.314	508,390	5.2779	0.00%
2001-04-06	0	22.05	21.95	22.00	21.90	22.10	203,125	4,466,185	21.987	5.302	5.278	5.290	5.266	5.314	844,780	5.2868	0.92%
2001-04-04	0	21.85	21.80	21.85	21.60	21.90	61,200	1,330,080	21.733	5.254	5.242	5.254	5.194	5.266	254,526	5.2257	-0.68%
2001-04-03	0	22.00	21.95	22.00	21.85	22.05	175,283	3,848,165	21.954	5.290	5.278	5.290	5.254	5.302	728,987	5.2788	0.46%
2001-04-02	0	21.90	21.90	22.00	21.85	22.10	136,100	2,994,840	22.005	5.266	5.266	5.290	5.254	5.314	566,029	5.2910	0.23%
2001-03-30	0	21.85	21.80	21.90	21.75	21.95	172,000	3,760,060	21.861	5.254	5.242	5.266	5.230	5.278	715,334	5.2564	0.92%
2001-03-29	0	21.65	21.65	21.70	21.50	21.75	223,000	4,822,900	21.627	5.206	5.206	5.218	5.170	5.230	927,438	5.2002	0.46%
2001-03-28	0	21.55	21.55	21.65	21.40	21.80	376,800	8,122,520	21.557	5.182	5.182	5.206	5.146	5.242	1,567,080	5.1832	1.65%
2001-03-27	0	21.20	21.10	21.20	21.20	21.40	157,262	3,340,242	21.240	5.097	5.073	5.097	5.097	5.146	654,040	5.1071	-0.24%
2001-03-26	0	21.25	21.25	21.35	21.25	21.40	192,000	4,093,460	21.320	5.110	5.110	5.134	5.110	5.146	798,512	5.1264	0.95%
2001-03-23	0	21.05	20.95	21.25	20.80	21.40	334,000	7,040,540	21.079	5.061	5.037	5.110	5.001	5.146	1,389,078	5.0685	-1.17%
2001-03-22	0	21.30	21.20	21.30	21.30	21.60	160,000	3,429,720	21.436	5.122	5.097	5.122	5.122	5.194	665,427	5.1542	-0.93%
2001-03-21	0	21.50	21.45	21.60	21.25	21.50	155,600	3,330,360	21.403	5.170	5.158	5.194	5.110	5.170	647,127	5.1464	0.00%
2001-03-20	0	21.50	21.50	21.60	21.50	21.70	87,600	1,890,300	21.579	5.170	5.170	5.194	5.170	5.218	364,321	5.1886	-0.46%
2001-03-19	0	21.60	21.55	21.65	21.50	21.75	162,978	3,520,634	21.602	5.194	5.182	5.206	5.170	5.230	677,812	5.1941	0.47%
2001-03-16	0	21.50	21.45	21.50	21.10	21.80	225,600	4,821,660	21.373	5.170	5.158	5.170	5.073	5.242	938,252	5.1390	3.12%
2001-03-15	0	20.85	20.65	20.85	20.00	21.00	128,400	2,617,360	20.384	5.013	4.965	5.013	4.809	5.049	534,005	4.9014	0.97%
2001-03-14	0	20.65	20.60	20.75	20.60	21.40	79,600	1,659,300	20.845	4.965	4.953	4.989	4.953	5.146	331,050	5.0122	-0.72%
2001-03-13	0	20.80	20.80	20.85	20.40	21.10	153,022	3,195,611	20.883	5.001	5.001	5.013	4.905	5.073	636,406	5.0213	-3.70%
2001-03-12	0	21.60	21.50	21.60	21.40	21.80	46,000	987,440	21.466	5.194	5.170	5.194	5.146	5.242	191,310	5.1615	-1.82%
2001-03-09	0	22.00	21.95	22.00	21.85	22.10	89,323	1,961,197	21.956	5.290	5.278	5.290	5.254	5.314	371,487	5.2793	0.46%
2001-03-08	0	21.90	21.85	22.00	21.85	22.10	79,000	1,737,220	21.990	5.266	5.254	5.290	5.254	5.314	328,554	5.2875	-0.90%
2001-03-07	0	22.10	22.00	22.10	21.65	22.20	259,332	5,691,651	21.947	5.314	5.290	5.314	5.206	5.338	1,078,540	5.2772	2.08%
2001-03-06	0	21.65	21.60	21.65	21.50	21.70	136,247	2,938,981	21.571	5.206	5.194	5.206	5.170	5.218	566,640	5.1867	0.23%
2001-03-05	0	21.60	21.40	21.70	20.90	21.60	182,662	3,862,470	21.145	5.194	5.146	5.218	5.025	5.194	759,676	5.0844	3.60%
2001-03-02	0	20.85	20.85	20.90	20.80	21.05	191,200	3,990,020	20.868	5.013	5.013	5.025	5.001	5.061	795,185	5.0177	-1.65%
2001-03-01	0	21.20	21.20	21.25	21.15	21.35	135,200	2,871,620	21.240	5.097	5.097	5.110	5.085	5.134	562,286	5.1070	-0.93%
2001-02-28	0	21.40	21.40	21.60	21.30	21.55	154,000	3,301,540	21.439	5.146	5.146	5.194	5.122	5.182	640,473	5.1548	-1.38%
2001-02-27	0	21.70	21.65	21.70	21.60	21.70	151,737	3,285,012	21.649	5.218	5.206	5.218	5.194	5.218	631,062	5.2055	0.23%
2001-02-26	0	21.65	21.60	21.65	21.55	21.65	123,636	2,672,393	21.615	5.206	5.194	5.206	5.182	5.206	514,192	5.1973	0.46%
2001-02-23	0	21.55	21.55	21.60	21.50	21.65	148,400	3,202,580	21.581	5.182	5.182	5.194	5.170	5.206	617,183	5.1890	0.47%
2001-02-22	0	21.45	21.35	21.45	21.35	21.60	151,200	3,239,300	21.424	5.158	5.134	5.158	5.134	5.194	628,828	5.1513	-0.69%
2001-02-21	0	21.60	21.50	21.60	20.60	21.65	472,000	10,075,960	21.347	5.194	5.170	5.194	4.953	5.206	1,963,009	5.1329	4.35%
2001-02-20	0	20.70	20.70	20.80	20.50	20.70	198,360	4,083,888	20.588	4.977	4.977	5.001	4.929	4.977	824,963	4.9504	0.73%
2001-02-19	0	20.55	20.50	20.55	20.30	20.55	57,300	1,170,720	20.431	4.941	4.929	4.941	4.881	4.941	238,306	4.9127	0.00%
2001-02-16	0	20.55	20.55	20.60	20.55	20.70	215,600	4,437,420	20.582	4.941	4.941	4.953	4.941	4.977	896,662	4.9488	0.24%
2001-02-15	0	20.50	20.50	20.55	20.45	20.50	158,420	3,245,310	20.485	4.929	4.929	4.941	4.917	4.929	658,856	4.9257	0.00%
2001-02-14	0	20.50	20.50	20.55	20.40	20.65	237,028	4,857,280	20.492	4.929	4.929	4.941	4.905	4.965	985,780	4.9273	-0.73%
2001-02-13	0	20.65	20.65	20.70	20.45	20.75	148,588	3,057,314	20.576	4.965	4.965	4.977	4.917	4.989	617,965	4.9474	-0.48%
2001-02-12	0	20.75	20.50	20.75	20.10	21.00	352,943	7,219,131	20.454	4.989	4.929	4.989	4.833	5.049	1,467,860	4.9181	0.97%
2001-02-09	0	20.55	20.60	20.70	20.20	20.80	725,525	14,832,565	20.444	4.941	4.953	4.977	4.857	5.001	3,017,398	4.9157	4.05%
2001-02-08	0	19.75	19.75	19.90	19.20	19.80	437,968	8,525,638	19.466	4.749	4.749	4.785	4.617	4.761	1,821,472	4.6806	2.86%
2001-02-07	0	19.20	19.15	19.30	19.05	19.20	375,400	7,171,210	19.103	4.617	4.605	4.641	4.581	4.617	1,561,257	4.5932	0.52%
2001-02-06	0	19.10	19.05	19.10	19.00	19.10	214,800	4,100,560	19.090	4.593	4.581	4.593	4.568	4.593	893,335	4.5902	0.26%
2001-02-05	0	19.05	19.00	19.05	19.00	19.10	226,400	4,312,200	19.047	4.581	4.568	4.581	4.568	4.593	941,579	4.5798	-0.26%
2001-02-02	0	19.10	19.05	19.10	19.05	19.20	317,200	6,058,420	19.100	4.593	4.581	4.593	4.581	4.617	1,319,208	4.5925	0.53%
2001-02-01	0	19.00	19.00	19.05	18.80	19.10	792,593	15,049,199	18.987	4.568	4.568	4.581	4.520	4.593	3,296,328	4.5654	1.33%
2001-01-31	0	18.75	18.70	18.75	18.65	18.75	358,800	6,713,800	18.712	4.508	4.496	4.508	4.484	4.508	1,492,219	4.4992	0.81%
2001-01-30	0	18.60	18.55	18.60	18.40	18.60	266,608	4,942,255	18.538	4.472	4.460	4.472	4.424	4.472	1,108,800	4.4573	0.54%
2001-01-29	0	18.50	18.45	18.50	18.40	18.50	108,000	1,995,040	18.473	4.448	4.436	4.448	4.424	4.448	449,163	4.4417	0.82%
2001-01-23	0	18.35	18.30	18.40	18.30	18.35	4,000	73,380	18.345	4.412	4.400	4.424	4.400	4.412	16,636	4.4110	0.27%
2001-01-22	0	18.30	18.25	18.30	18.25	18.30	139,200	2,547,220	18.299	4.400	4.388	4.400	4.388	4.400	578,921	4.3999	0.00%
2001-01-19	0	18.30	18.25	18.30	18.20	18.35	195,600	3,578,598	18.295	4.400	4.388	4.400	4.376	4.412	813,484	4.3991	0.00%
2001-01-18	0	18.30	18.20	18.30	18.15	18.30	57,400	1,046,640	18.234	4.400	4.376	4.400	4.364	4.400	238,722	4.3844	0.83%
2001-01-17	0	18.15	18.15	18.20	18.10	18.15	31,600	573,460	18.147	4.364	4.364	4.376	4.352	4.364	131,422	4.3635	0.00%
2001-01-16	0	18.15	18.10	18.15	18.10	18.20	67,388	1,222,831	18.146	4.364	4.352	4.364	4.352	4.376	280,261	4.3632	0.00%
2001-01-15	0	18.15	18.10	18.20	18.15	18.20	50,800	923,460	18.178	4.364	4.352	4.376	4.364	4.376	211,273	4.3709	0.00%
2001-01-12	0	18.15	18.15	18.20	18.15	18.25	120,856	2,202,288	18.222	4.364	4.364	4.376	4.364	4.388	502,630	4.3815	-0.27%
2001-01-11	0	18.20	18.15	18.25	18.20	18.30	98,556	1,800,564	18.269	4.376	4.364	4.388	4.376	4.400	409,886	4.3928	-0.55%
2001-01-10	0	18.30	18.25	18.30	18.25	18.30	271,600	4,970,180	18.300	4.400	4.388	4.400	4.388	4.400	1,129,562	4.4001	0.27%
2001-01-09	0	18.25	18.25	18.30	18.25	18.30	192,802	3,525,091	18.283	4.388	4.388	4.400	4.388	4.400	801,847	4.3962	-0.27%
2001-01-08	0	18.30	18.25	18.30	18.30	18.40	78,000	1,427,800	18.305	4.400	4.388	4.400	4.400	4.424	324,395	4.4014	-0.54%
2001-01-05	0	18.40	18.40	18.45	18.30	18.45	99,452	1,828,614	18.387	4.424	4.424	4.436	4.400	4.436	413,613	4.4211	-0.27%
2001-01-04	0	18.45	18.45	18.50	18.40	18.50	84,670	1,560,327	18.428	4.436	4.436	4.448	4.424	4.448	352,135	4.4310	0.27%
2001-01-03	0	18.40	18.35	18.40	18.35	18.45	111,600	2,054,460	18.409	4.424	4.412	4.424	4.412	4.436	464,135	4.4264	0.00%
2001-01-02	0	18.40	18.35	18.50	18.10	18.45	120,200	2,204,440	18.340	4.424	4.412	4.448	4.352	4.436	499,902	4.4097	0.55%
2000-12-29	0	18.30	18.25	18.30	18.10	18.40	170,850	3,122,760	18.278	4.400	4.388	4.400	4.352	4.424	710,551	4.3948	1.39%
2000-12-28	0	18.05	18.05	18.10	18.00	18.05	52,000	936,660	18.013	4.340	4.340	4.352	4.328	4.340	216,264	4.3311	0.28%
2000-12-27	0	18.00	17.90	18.00	17.80	18.15	58,662	1,057,844	18.033	4.328	4.304	4.328	4.280	4.364	243,970	4.3360	1.69%
2000-12-22	0	17.70	17.70	17.75	17.60	17.75	57,600	1,019,320	17.697	4.256	4.256	4.268	4.232	4.268	239,554	4.2551	-0.28%
2000-12-21	0	17.75	17.70	17.80	17.40	17.80	46,037	810,200	17.599	4.268	4.256	4.280	4.184	4.280	191,464	4.2316	1.14%
2000-12-20	0	17.55	17.50	17.55	17.40	17.55	34,000	592,660	17.431	4.220	4.208	4.220	4.184	4.220	141,403	4.1913	0.86%
2000-12-19	0	17.40	17.40	17.50	17.35	17.40	33,700	585,600	17.377	4.184	4.184	4.208	4.172	4.184	140,155	4.1782	0.58%
2000-12-18	0	17.30	17.30	17.50	17.20	17.30	30,000	518,380	17.279	4.160	4.160	4.208	4.136	4.160	124,767	4.1548	0.00%
2000-12-15	0	17.30	17.30	17.40	17.30	17.40	52,022	902,377	17.346	4.160	4.160	4.184	4.160	4.184	216,355	4.1708	-1.14%
2000-12-14	0	17.50	17.45	17.50	17.45	17.55	45,600	798,880	17.519	4.208	4.196	4.208	4.196	4.220	189,647	4.2125	-0.28%
2000-12-13	0	17.55	17.50	17.55	17.40	17.55	44,800	782,660	17.470	4.220	4.208	4.220	4.184	4.220	186,319	4.2006	1.74%
2000-12-12	0	17.25	17.25	17.55	17.25	17.60	219,100	3,791,020	17.303	4.148	4.148	4.220	4.148	4.232	911,219	4.1604	-1.43%
2000-12-11	0	17.50	17.40	17.50	17.30	17.50	53,200	924,960	17.386	4.208	4.184	4.208	4.160	4.208	221,254	4.1805	0.86%
2000-12-08	0	17.35	17.35	17.45	17.30	17.40	38,400	666,040	17.345	4.172	4.172	4.196	4.160	4.184	159,702	4.1705	0.29%
2000-12-07	0	17.30	17.20	17.30	17.10	17.40	30,800	530,780	17.233	4.160	4.136	4.160	4.112	4.184	128,095	4.1437	0.58%
2000-12-06	0	17.20	17.15	17.20	17.10	17.20	297,200	5,090,280	17.127	4.136	4.124	4.136	4.112	4.136	1,236,030	4.1182	0.58%
2000-12-05	0	17.10	17.10	17.30	17.05	17.30	309,759	5,300,279	17.111	4.112	4.112	4.160	4.100	4.160	1,288,262	4.1143	-0.58%
2000-12-04	0	17.20	17.20	17.40	17.20	17.40	17,200	297,280	17.284	4.136	4.136	4.184	4.136	4.184	71,533	4.1558	-0.58%
2000-12-01	0	17.30	17.30	17.40	17.20	17.30	8,966	154,349	17.215	4.160	4.160	4.184	4.136	4.160	37,289	4.1393	0.58%
2000-11-30	0	17.20	17.20	17.30	17.10	17.40	88,400	1,527,580	17.280	4.136	4.136	4.160	4.112	4.184	367,648	4.1550	-1.15%
2000-11-29	0	17.40	17.35	17.40	17.25	17.45	44,268	766,003	17.304	4.184	4.172	4.184	4.148	4.196	184,107	4.1606	-0.29%
2000-11-28	0	17.45	17.40	17.50	17.40	17.45	29,112	507,224	17.423	4.196	4.184	4.208	4.184	4.196	121,074	4.1894	0.29%
2000-11-27	0	17.40	17.30	17.45	17.30	17.40	10,800	187,680	17.378	4.184	4.160	4.196	4.160	4.184	44,916	4.1784	1.46%
2000-11-24	0	17.15	17.15	17.35	-	-	0	0	-	4.124	4.124	4.172	-	-	0	-	0.00%
2000-11-23	0	17.15	17.15	17.20	17.00	17.40	37,200	638,280	17.158	4.124	4.124	4.136	4.088	4.184	154,712	4.1256	-0.29%
2000-11-22	0	17.20	17.10	17.20	17.00	17.20	190,800	3,263,340	17.103	4.136	4.112	4.136	4.088	4.136	793,521	4.1125	-0.29%
2000-11-21	0	17.25	17.20	17.30	17.10	17.30	132,000	2,278,040	17.258	4.148	4.136	4.160	4.112	4.160	548,977	4.1496	-0.29%
2000-11-20	0	17.30	17.20	17.40	17.30	17.40	6,518	112,766	17.301	4.160	4.136	4.184	4.160	4.184	27,108	4.1599	0.58%
2000-11-17	0	17.20	17.15	17.30	17.15	17.25	63,130	1,085,910	17.201	4.136	4.124	4.160	4.124	4.148	262,552	4.1360	0.29%
2000-11-16	0	17.15	17.15	17.30	17.15	17.20	26,800	460,060	17.166	4.124	4.124	4.160	4.124	4.136	111,459	4.1276	-0.29%
2000-11-15	0	17.20	17.10	17.30	17.20	17.40	31,200	540,660	17.329	4.136	4.112	4.160	4.136	4.184	129,758	4.1667	-0.58%
2000-11-14	0	17.30	17.20	17.30	17.30	17.30	4,800	83,040	17.300	4.160	4.136	4.160	4.160	4.160	19,963	4.1597	1.17%
2000-11-13	0	17.10	17.10	17.25	17.10	17.30	21,600	370,040	17.131	4.112	4.112	4.148	4.112	4.160	89,833	4.1192	-1.16%
2000-11-10	0	17.30	17.30	17.40	17.30	17.40	12,400	214,920	17.332	4.160	4.160	4.184	4.160	4.184	51,571	4.1675	-1.14%
2000-11-09	0	17.50	17.30	17.50	17.40	17.50	39,712	691,386	17.410	4.208	4.160	4.208	4.184	4.208	165,159	4.1862	0.29%
2000-11-08	0	17.45	17.45	17.50	17.45	17.65	96,806	1,692,003	17.478	4.196	4.196	4.208	4.196	4.244	402,608	4.2026	-0.57%
2000-11-07	0	17.55	17.50	17.60	17.50	17.55	60,400	1,057,360	17.506	4.220	4.208	4.232	4.208	4.220	251,199	4.2093	0.29%
2000-11-06	0	17.50	17.50	17.60	17.40	17.50	84,400	1,472,780	17.450	4.208	4.208	4.232	4.184	4.208	351,013	4.1958	0.00%
2000-11-03	0	17.50	17.50	17.60	17.20	17.50	92,800	1,601,020	17.252	4.208	4.208	4.232	4.136	4.208	385,947	4.1483	1.45%
2000-11-02	0	17.25	17.20	17.25	17.20	17.30	50,800	874,820	17.221	4.148	4.136	4.148	4.136	4.160	211,273	4.1407	0.58%
2000-11-01	0	17.15	17.15	17.20	17.15	17.15	21,600	370,440	17.150	4.124	4.124	4.136	4.124	4.124	89,833	4.1237	0.29%
2000-10-31	0	17.10	17.05	17.15	17.10	17.20	51,200	876,540	17.120	4.112	4.100	4.124	4.112	4.136	212,937	4.1164	0.00%
2000-10-30	0	17.10	17.10	17.20	17.05	17.30	52,000	889,700	17.110	4.112	4.112	4.136	4.100	4.160	216,264	4.1140	0.00%
2000-10-27	0	17.10	17.10	17.20	17.10	17.50	64,181	1,105,435	17.224	4.112	4.112	4.136	4.112	4.208	266,923	4.1414	-1.72%
2000-10-26	0	17.40	17.40	17.45	17.35	17.40	55,200	959,740	17.387	4.184	4.184	4.196	4.172	4.184	229,572	4.1806	-0.57%
2000-10-25	0	17.50	17.40	17.55	17.30	17.50	202,000	3,507,140	17.362	4.208	4.184	4.220	4.160	4.208	840,101	4.1747	1.74%
2000-10-24	0	17.20	17.10	17.30	17.20	17.35	30,800	531,280	17.249	4.136	4.112	4.160	4.136	4.172	128,095	4.1476	-0.29%
2000-10-23	0	17.25	17.20	17.35	17.20	17.25	191,100	3,286,840	17.200	4.148	4.136	4.172	4.136	4.148	794,769	4.1356	0.88%
2000-10-20	0	17.10	17.10	17.20	17.05	17.20	36,159	620,187	17.152	4.112	4.112	4.136	4.100	4.136	150,382	4.1241	0.29%
2000-10-19	0	17.05	17.10	17.15	16.95	17.10	77,200	1,314,800	17.031	4.100	4.112	4.124	4.076	4.112	321,068	4.0951	-0.58%
2000-10-18	0	17.15	17.15	17.30	17.15	17.50	68,800	1,182,440	17.187	4.124	4.124	4.160	4.124	4.208	286,133	4.1325	-2.00%
2000-10-17	0	17.50	17.40	17.50	17.50	17.50	1,460	25,420	17.411	4.208	4.184	4.208	4.208	4.208	6,072	4.1864	0.00%
2000-10-16	0	17.50	17.50	17.55	17.50	17.50	88,400	1,547,000	17.500	4.208	4.208	4.220	4.208	4.208	367,648	4.2078	0.29%
2000-10-13	0	17.45	17.45	17.50	17.10	17.50	109,083	1,892,408	17.348	4.196	4.196	4.208	4.112	4.208	453,667	4.1714	-0.29%
2000-10-12	0	17.50	17.40	17.55	17.30	17.50	131,200	2,283,020	17.401	4.208	4.184	4.220	4.160	4.208	545,650	4.1840	0.86%
2000-10-11	0	17.35	17.35	17.40	17.35	17.40	184,800	3,208,400	17.361	4.172	4.172	4.184	4.172	4.184	768,568	4.1745	-0.57%
2000-10-10	0	17.45	17.40	17.45	17.40	17.45	33,600	587,240	17.477	4.196	4.184	4.196	4.184	4.196	139,740	4.2024	-0.29%
2000-10-09	0	17.50	17.50	17.60	17.40	17.50	60,800	1,063,200	17.487	4.208	4.208	4.232	4.184	4.208	252,862	4.2047	-0.57%
2000-10-05	0	17.60	17.50	17.60	17.60	17.70	2,400	42,360	17.650	4.232	4.208	4.232	4.232	4.256	9,981	4.2439	-0.28%
2000-10-04	0	17.65	17.60	-	17.55	17.65	5,600	98,580	17.604	4.244	4.232	-	4.220	4.244	23,290	4.2327	0.57%
2000-10-03	0	17.55	17.55	17.70	17.50	17.60	14,000	245,240	17.517	4.220	4.220	4.256	4.208	4.232	58,225	4.2119	-1.40%
2000-09-29	0	17.80	17.55	18.00	17.50	17.80	40,800	719,800	17.642	4.280	4.220	4.328	4.208	4.280	169,684	4.2420	1.71%
2000-09-28	0	17.50	17.35	17.60	17.25	17.50	91,554	1,592,533	17.394	4.208	4.172	4.232	4.148	4.208	380,765	4.1825	1.92%
2000-09-27	0	17.50	17.50	17.60	17.40	17.50	24,306	424,553	17.467	4.128	4.128	4.152	4.105	4.128	103,029	4.1207	0.57%
2000-09-26	0	17.40	17.40	17.50	17.40	17.65	39,200	687,140	17.529	4.105	4.105	4.128	4.105	4.164	166,163	4.1353	-0.57%
2000-09-25	0	17.50	17.50	17.55	17.20	17.50	84,568	1,471,330	17.398	4.128	4.128	4.140	4.058	4.128	358,471	4.1045	2.34%
2000-09-22	0	17.10	17.05	17.15	17.00	17.15	130,381	2,222,386	17.045	4.034	4.022	4.046	4.011	4.046	552,665	4.0212	-0.58%
2000-09-21	0	17.20	17.20	17.30	17.05	17.35	132,568	2,274,533	17.157	4.058	4.058	4.081	4.022	4.093	561,936	4.0477	-1.71%
2000-09-20	0	17.50	17.40	17.50	16.85	17.50	537,072	9,306,431	17.328	4.128	4.105	4.128	3.975	4.128	2,276,567	4.0879	3.55%
2000-09-19	0	16.90	16.80	16.90	16.05	16.90	274,000	4,567,780	16.671	3.987	3.963	3.987	3.786	3.987	1,161,445	3.9328	4.00%
2000-09-18	0	16.25	16.10	16.30	15.95	16.80	1,613,800	26,341,580	16.323	3.834	3.798	3.845	3.763	3.963	6,840,655	3.8507	1.25%
2000-09-15	0	16.05	16.00	16.10	16.00	17.20	1,349,400	22,145,880	16.412	3.786	3.775	3.798	3.775	4.058	5,719,903	3.8717	-6.69%
2000-09-14	0	17.20	17.20	17.25	17.20	17.70	441,200	7,669,060	17.382	4.058	4.058	4.070	4.058	4.176	1,870,180	4.1007	-4.18%
2000-09-12	0	17.95	17.95	18.00	17.95	18.00	44,162	793,847	17.976	4.235	4.235	4.246	4.235	4.246	187,196	4.2407	-0.28%
2000-09-11	0	18.00	18.00	18.10	18.00	18.20	32,800	590,800	18.012	4.246	4.246	4.270	4.246	4.294	139,034	4.2493	-0.55%
2000-09-08	0	18.10	18.10	18.30	18.05	18.10	25,600	462,960	18.084	4.270	4.270	4.317	4.258	4.270	108,515	4.2663	0.56%
2000-09-07	0	18.00	18.00	18.15	18.00	18.05	32,712	589,760	18.029	4.246	4.246	4.282	4.246	4.258	138,661	4.2532	0.28%
2000-09-06	0	17.95	17.95	18.10	17.90	18.05	44,117	793,719	17.991	4.235	4.235	4.270	4.223	4.258	187,005	4.2444	-0.83%
2000-09-05	0	18.10	18.10	18.30	18.00	18.25	28,400	514,000	18.099	4.270	4.270	4.317	4.246	4.305	120,383	4.2697	-0.82%
2000-09-04	0	18.25	18.15	18.25	18.10	18.30	18,400	334,880	18.200	4.305	4.282	4.305	4.270	4.317	77,995	4.2936	-0.27%
2000-09-01	0	18.30	18.20	18.30	18.20	18.35	30,800	563,400	18.292	4.317	4.294	4.317	4.294	4.329	130,557	4.3154	0.00%
2000-08-31	0	18.30	18.20	18.30	18.20	18.40	30,579	559,622	18.301	4.317	4.294	4.317	4.294	4.341	129,620	4.3174	1.10%
2000-08-30	0	18.10	18.00	18.20	18.00	18.10	15,200	274,200	18.039	4.270	4.246	4.294	4.246	4.270	64,431	4.2557	0.56%
2000-08-29	0	18.00	18.00	18.10	18.00	18.20	47,200	853,960	18.092	4.246	4.246	4.270	4.246	4.294	200,074	4.2682	-1.37%
2000-08-28	0	18.25	18.20	18.30	17.80	18.25	65,640	1,191,536	18.153	4.305	4.294	4.317	4.199	4.305	278,238	4.2824	3.69%
2000-08-25	0	17.60	17.60	17.80	17.30	17.70	250,223	4,381,978	17.512	4.152	4.152	4.199	4.081	4.176	1,060,658	4.1314	0.57%
2000-08-24	0	17.50	17.45	17.65	17.50	17.65	30,800	541,000	17.565	4.128	4.117	4.164	4.128	4.164	130,557	4.1438	-0.85%
2000-08-23	0	17.65	17.50	17.80	17.65	17.80	26,000	460,500	17.712	4.164	4.128	4.199	4.164	4.199	110,210	4.1784	-0.84%
2000-08-22	0	17.80	17.80	17.90	17.80	18.00	37,600	673,500	17.912	4.199	4.199	4.223	4.199	4.246	159,381	4.2257	-0.84%
2000-08-21	0	17.95	17.95	18.10	17.90	18.20	49,925	903,093	18.089	4.235	4.235	4.270	4.223	4.294	211,625	4.2674	-1.37%
2000-08-18	0	18.20	18.20	18.30	17.80	18.20	70,400	1,266,140	17.985	4.294	4.294	4.317	4.199	4.294	298,415	4.2429	2.25%
2000-08-17	0	17.80	17.80	17.90	17.60	17.90	43,600	776,040	17.799	4.199	4.199	4.223	4.152	4.223	184,814	4.1990	0.00%
2000-08-16	0	17.80	17.80	17.85	17.70	17.90	72,000	1,281,620	17.800	4.199	4.199	4.211	4.176	4.223	305,197	4.1993	0.56%
2000-08-15	0	17.70	17.60	17.70	17.50	17.70	28,375	499,988	17.621	4.176	4.152	4.176	4.128	4.176	120,277	4.1570	0.00%
2000-08-14	0	17.70	17.30	-	17.25	17.70	94,800	1,669,160	17.607	4.176	4.081	-	4.070	4.176	401,843	4.1538	2.31%
2000-08-11	0	17.30	17.30	17.40	17.25	17.30	35,200	608,440	17.285	4.081	4.081	4.105	4.070	4.081	149,207	4.0778	0.29%
2000-08-10	0	17.25	17.25	17.30	17.20	17.25	45,200	779,500	17.246	4.070	4.070	4.081	4.058	4.070	191,596	4.0685	0.58%
2000-08-09	0	17.15	17.15	17.25	17.10	17.30	41,142	707,312	17.192	4.046	4.046	4.070	4.034	4.081	174,395	4.0558	-0.58%
2000-08-08	0	17.25	17.25	17.30	17.15	17.30	30,000	517,320	17.244	4.070	4.070	4.081	4.046	4.081	127,165	4.0681	0.29%
2000-08-07	0	17.20	17.20	17.30	17.20	17.20	37,800	650,120	17.199	4.058	4.058	4.081	4.058	4.058	160,228	4.0575	0.00%
2000-08-04	0	17.20	17.15	17.30	17.20	17.20	50,166	862,805	17.199	4.058	4.046	4.081	4.058	4.058	212,646	4.0575	0.29%
2000-08-03	0	17.15	17.05	17.20	17.00	17.15	13,909	237,240	17.057	4.046	4.022	4.058	4.011	4.046	58,958	4.0239	0.00%
2000-08-02	0	17.15	17.05	17.15	17.05	17.15	22,000	375,500	17.068	4.046	4.022	4.046	4.022	4.046	93,255	4.0266	-0.29%
2000-08-01	0	17.20	17.05	17.20	17.05	17.20	2,266	38,655	17.059	4.058	4.022	4.058	4.022	4.058	9,605	4.0244	1.18%
2000-07-31	0	17.00	17.00	17.10	17.00	17.25	53,600	916,320	17.096	4.011	4.011	4.034	4.011	4.070	227,202	4.0331	-1.45%
2000-07-28	0	17.25	17.20	17.30	17.25	17.25	5,200	89,700	17.250	4.070	4.058	4.081	4.070	4.070	22,042	4.0695	-0.29%
2000-07-27	0	17.30	17.15	17.30	-	-	13,534	232,108	17.150	4.081	4.046	4.081	-	-	57,369	4.0459	0.00%
2000-07-26	0	17.30	17.30	17.35	17.20	17.35	55,028	951,796	17.297	4.081	4.081	4.093	4.058	4.093	233,255	4.0805	0.58%
2000-07-25	0	17.20	17.20	17.30	17.10	17.20	45,200	773,920	17.122	4.058	4.058	4.081	4.034	4.058	191,596	4.0393	-0.58%
2000-07-24	0	17.30	17.25	17.40	17.05	17.30	23,600	406,680	17.232	4.081	4.070	4.105	4.022	4.081	100,037	4.0653	0.00%
2000-07-21	0	17.30	17.30	17.35	17.30	17.35	36,000	624,320	17.342	4.081	4.081	4.093	4.081	4.093	152,599	4.0913	-0.29%
2000-07-20	0	17.35	17.35	17.40	17.30	17.40	58,637	1,018,523	17.370	4.093	4.093	4.105	4.081	4.105	248,553	4.0978	0.29%
2000-07-19	0	17.30	17.30	17.50	17.10	17.40	102,000	1,760,760	17.262	4.081	4.081	4.128	4.034	4.105	432,363	4.0724	1.17%
2000-07-18	0	17.10	17.05	17.10	16.80	17.10	45,200	769,560	17.026	4.034	4.022	4.034	3.963	4.034	191,596	4.0166	-0.29%
2000-07-17	0	17.15	17.05	17.15	17.00	17.15	22,800	388,660	17.046	4.046	4.022	4.046	4.011	4.046	96,646	4.0215	0.00%
2000-07-14	0	17.15	17.05	17.15	17.10	17.15	92,000	1,573,540	17.104	4.046	4.022	4.046	4.034	4.046	389,974	4.0350	0.59%
2000-07-13	0	17.05	17.05	17.10	17.00	17.10	77,435	1,319,139	17.035	4.022	4.022	4.034	4.011	4.034	328,235	4.0189	0.29%
2000-07-12	0	17.00	17.00	17.05	17.00	17.05	207,200	3,522,840	17.002	4.011	4.011	4.022	4.011	4.022	878,290	4.0110	0.00%
2000-07-11	0	17.00	17.00	17.05	17.00	17.05	77,600	1,319,600	17.005	4.011	4.011	4.022	4.011	4.022	328,935	4.0117	0.00%
2000-07-10	0	17.00	16.95	17.10	16.85	17.00	134,701	2,283,207	16.950	4.011	3.999	4.034	3.975	4.011	570,977	3.9988	0.00%
2000-07-07	0	17.00	17.00	17.05	16.95	17.05	73,200	1,244,600	17.003	4.011	4.011	4.022	3.999	4.022	310,284	4.0112	0.00%
2000-07-06	0	17.00	17.00	17.05	16.80	17.05	58,100	985,480	16.962	4.011	4.011	4.022	3.963	4.022	246,277	4.0015	0.00%
2000-07-05	0	17.00	16.95	17.00	16.90	17.15	28,800	489,160	16.985	4.011	3.999	4.011	3.987	4.046	122,079	4.0069	0.00%
2000-07-04	0	17.00	17.00	17.05	16.90	17.00	74,000	1,254,941	16.959	4.011	4.011	4.022	3.987	4.011	313,675	4.0008	0.59%
2000-07-03	0	16.90	16.90	16.95	16.85	16.90	81,200	1,371,800	16.894	3.987	3.987	3.999	3.975	3.987	344,195	3.9855	0.30%
2000-06-30	0	16.85	16.65	16.85	16.60	16.85	104,400	1,742,540	16.691	3.975	3.928	3.975	3.916	3.975	442,536	3.9376	1.51%
2000-06-29	0	16.60	16.50	16.65	16.55	16.60	127,506	2,115,122	16.588	3.916	3.893	3.928	3.904	3.916	540,479	3.9134	0.30%
2000-06-28	0	16.55	16.50	16.60	16.40	16.55	277,600	4,580,652	16.501	3.904	3.893	3.916	3.869	3.904	1,176,705	3.8928	0.30%
2000-06-27	0	16.50	16.50	16.55	16.50	16.55	123,600	2,039,500	16.501	3.893	3.893	3.904	3.893	3.904	523,922	3.8928	0.00%
2000-06-26	0	16.50	16.45	16.55	16.35	16.50	91,885	1,513,107	16.467	3.893	3.881	3.904	3.857	3.893	389,487	3.8849	0.00%
2000-06-23	0	16.50	16.35	16.50	16.35	16.50	24,000	393,960	16.415	3.893	3.857	3.893	3.857	3.893	101,732	3.8725	0.30%
2000-06-22	0	16.45	16.35	16.45	16.45	16.70	71,751	1,184,626	16.510	3.881	3.857	3.881	3.881	3.940	304,142	3.8950	-0.30%
2000-06-21	0	16.50	16.40	16.50	16.35	16.50	104,544	1,716,793	16.422	3.893	3.869	3.893	3.857	3.893	443,146	3.8741	0.61%
2000-06-20	0	16.40	16.35	16.45	16.35	16.40	149,937	2,453,777	16.365	3.869	3.857	3.881	3.857	3.869	635,560	3.8608	0.61%
2000-06-19	0	16.30	16.30	16.40	16.30	16.50	113,200	1,847,280	16.319	3.845	3.845	3.869	3.845	3.893	479,838	3.8498	-1.21%
2000-06-16	0	16.50	16.50	16.55	16.40	16.55	91,600	1,508,540	16.469	3.893	3.893	3.904	3.869	3.904	388,279	3.8852	0.61%
2000-06-15	0	16.40	16.40	16.45	16.30	16.40	95,023	1,553,550	16.349	3.869	3.869	3.881	3.845	3.869	402,788	3.8570	0.31%
2000-06-14	0	16.35	16.30	16.40	16.30	16.35	87,941	1,434,930	16.317	3.857	3.845	3.869	3.845	3.857	372,769	3.8494	0.62%
2000-06-13	0	16.25	16.25	16.30	16.20	16.35	42,800	697,620	16.300	3.834	3.834	3.845	3.822	3.857	181,423	3.8453	-0.31%
2000-06-12	0	16.30	16.30	16.40	16.30	16.35	70,400	1,150,780	16.346	3.845	3.845	3.869	3.845	3.857	298,415	3.8563	-0.31%
2000-06-09	0	16.35	16.35	16.50	16.30	16.45	103,571	1,692,233	16.339	3.857	3.857	3.893	3.845	3.881	439,022	3.8546	0.31%
2000-06-08	0	16.30	16.30	16.40	16.30	16.35	45,600	744,460	16.326	3.845	3.845	3.869	3.845	3.857	193,292	3.8515	0.00%
2000-06-07	0	16.30	16.30	16.35	16.10	16.30	91,200	1,482,120	16.251	3.845	3.845	3.857	3.798	3.845	386,583	3.8339	0.62%
2000-06-05	0	16.20	16.20	16.25	16.10	16.25	117,600	1,905,100	16.200	3.822	3.822	3.834	3.798	3.834	498,489	3.8218	0.31%
2000-06-02	0	16.15	16.15	16.20	16.10	16.20	104,800	1,693,020	16.155	3.810	3.810	3.822	3.798	3.822	444,231	3.8111	-0.31%
2000-06-01	0	16.20	16.20	16.25	16.05	16.35	117,200	1,893,300	16.154	3.822	3.822	3.834	3.786	3.857	496,793	3.8110	-0.49%
2000-05-31	0	17.35	17.35	17.50	17.35	17.80	130,833	2,294,201	17.535	3.841	3.841	3.874	3.841	3.940	591,031	3.8817	-0.86%
2000-05-30	0	17.50	17.35	17.50	17.35	18.10	124,935	2,209,335	17.684	3.874	3.841	3.874	3.841	4.007	564,387	3.9146	0.00%
2000-05-29	0	17.50	17.50	17.55	17.30	17.50	59,913	1,044,121	17.427	3.874	3.874	3.885	3.830	3.874	270,654	3.8578	0.57%
2000-05-26	0	17.40	17.30	17.40	17.35	17.40	232,001	4,028,817	17.366	3.852	3.830	3.852	3.841	3.852	1,048,052	3.8441	0.29%
2000-05-25	0	17.35	17.30	17.35	17.30	17.35	70,400	1,217,960	17.301	3.841	3.830	3.841	3.830	3.841	318,028	3.8297	0.00%
2000-05-24	0	17.35	17.30	17.35	17.20	17.40	62,457	1,080,475	17.300	3.841	3.830	3.841	3.807	3.852	282,146	3.8295	0.29%
2000-05-23	0	17.30	17.20	17.30	17.05	17.30	56,400	970,720	17.211	3.830	3.807	3.830	3.774	3.830	254,784	3.8100	0.29%
2000-05-22	0	17.25	17.20	17.25	17.15	17.25	22,000	377,960	17.180	3.819	3.807	3.819	3.796	3.819	99,384	3.8030	0.00%
2000-05-19	0	17.25	17.25	17.30	17.20	17.30	38,000	655,320	17.245	3.819	3.819	3.830	3.807	3.830	171,663	3.8175	0.00%
2000-05-18	0	17.25	17.15	17.25	17.20	17.30	37,600	647,960	17.233	3.819	3.796	3.819	3.807	3.830	169,856	3.8148	0.00%
2000-05-17	0	17.25	17.20	17.30	17.15	17.25	33,700	579,240	17.188	3.819	3.807	3.830	3.796	3.819	152,238	3.8048	0.00%
2000-05-16	0	17.25	17.15	17.25	17.10	17.25	3,600	61,920	17.200	3.819	3.796	3.819	3.785	3.819	16,263	3.8075	0.88%
2000-05-15	0	17.10	17.10	17.30	17.10	17.40	94,566	1,632,909	17.267	3.785	3.785	3.830	3.785	3.852	427,197	3.8224	0.00%
2000-05-12	0	17.10	17.10	17.20	17.00	17.20	58,400	998,460	17.097	3.785	3.785	3.807	3.763	3.807	263,819	3.7846	-0.29%
2000-05-10	0	17.15	17.10	17.15	17.10	17.20	39,800	681,740	17.129	3.796	3.785	3.796	3.785	3.807	179,794	3.7918	0.00%
2000-05-09	0	17.15	17.15	17.20	17.10	17.20	5,600	96,160	17.171	3.796	3.796	3.807	3.785	3.807	25,298	3.8011	-0.29%
2000-05-08	0	17.20	17.20	17.25	17.20	17.30	20,000	344,400	17.220	3.807	3.807	3.819	3.807	3.830	90,349	3.8119	-1.15%
2000-05-05	0	17.40	17.20	17.40	17.20	17.40	92,400	1,593,900	17.250	3.852	3.807	3.852	3.807	3.852	417,412	3.8185	2.35%
2000-05-04	0	17.00	17.00	17.25	17.00	17.25	300,400	5,151,500	17.149	3.763	3.763	3.819	3.763	3.819	1,357,041	3.7961	-1.45%
2000-05-03	0	17.25	17.20	17.25	17.20	17.30	55,447	956,359	17.248	3.819	3.807	3.819	3.807	3.830	250,479	3.8181	-0.58%
2000-05-02	0	17.35	17.30	17.35	17.30	17.35	44,000	763,300	17.348	3.841	3.830	3.841	3.830	3.841	198,768	3.8402	0.87%
2000-04-28	0	17.20	17.20	17.35	17.10	17.30	113,200	1,948,040	17.209	3.807	3.807	3.841	3.785	3.830	511,375	3.8094	0.58%
2000-04-27	0	17.10	17.10	17.15	17.00	17.15	16,400	280,480	17.102	3.785	3.785	3.796	3.763	3.796	74,086	3.7859	0.00%
2000-04-26	0	17.10	17.05	17.10	17.05	17.20	63,200	1,083,280	17.141	3.785	3.774	3.785	3.774	3.807	285,503	3.7943	0.59%
2000-04-25	0	17.00	17.00	17.10	17.00	17.05	141,600	2,407,700	17.004	3.763	3.763	3.785	3.763	3.774	639,670	3.7640	0.00%
2000-04-20	0	17.00	17.00	17.20	16.95	17.20	58,021	989,783	17.059	3.763	3.763	3.807	3.752	3.807	262,107	3.7763	0.29%
2000-04-19	0	16.95	16.95	17.15	16.85	17.15	153,800	2,605,420	16.940	3.752	3.752	3.796	3.730	3.796	694,783	3.7500	-0.59%
2000-04-18	0	17.05	17.00	17.05	17.00	17.10	43,600	743,380	17.050	3.774	3.763	3.774	3.763	3.785	196,961	3.7743	0.29%
2000-04-17	0	17.00	17.00	17.10	16.80	17.10	300,400	5,100,120	16.978	3.763	3.763	3.785	3.719	3.785	1,357,041	3.7583	-1.16%
2000-04-14	0	17.20	17.15	17.20	16.80	17.35	385,600	6,599,280	17.114	3.807	3.796	3.807	3.719	3.841	1,741,927	3.7885	5.20%
2000-04-13	0	16.35	16.35	16.70	16.30	16.50	41,806	685,137	16.388	3.619	3.619	3.697	3.608	3.653	188,856	3.6278	0.93%
2000-04-12	0	16.20	16.05	16.20	16.00	16.30	47,200	764,920	16.206	3.586	3.553	3.586	3.542	3.608	213,223	3.5874	-0.61%
2000-04-11	0	16.30	16.05	16.30	16.20	16.30	14,800	241,040	16.286	3.608	3.553	3.608	3.586	3.608	66,858	3.6052	2.52%
2000-04-10	0	15.90	15.90	16.30	15.85	16.40	219,020	3,497,645	15.970	3.520	3.520	3.608	3.509	3.630	989,411	3.5351	-0.31%
2000-04-07	0	15.95	15.90	16.20	15.85	16.30	387,600	6,225,660	16.062	3.531	3.520	3.586	3.509	3.608	1,750,962	3.5556	0.63%
2000-04-06	0	15.85	15.80	16.40	15.80	16.30	367,200	5,913,160	16.103	3.509	3.498	3.630	3.498	3.608	1,658,806	3.5647	-0.94%
2000-04-05	0	16.00	15.85	16.00	15.85	16.20	145,600	2,330,820	16.008	3.542	3.509	3.542	3.509	3.586	657,740	3.5437	0.00%
2000-04-03	0	16.00	15.95	16.20	15.95	16.60	389,600	6,263,660	16.077	3.542	3.531	3.586	3.531	3.675	1,759,997	3.5589	0.00%
2000-03-31	0	16.00	15.80	16.10	15.80	16.30	187,600	3,010,720	16.049	3.542	3.498	3.564	3.498	3.608	847,473	3.5526	-1.23%
2000-03-30	0	16.20	16.20	16.50	16.20	16.50	64,212	1,049,986	16.352	3.586	3.586	3.653	3.586	3.653	290,074	3.6197	-0.92%
2000-03-29	0	16.35	16.35	16.70	16.30	16.60	51,000	838,920	16.449	3.619	3.619	3.697	3.608	3.675	230,390	3.6413	-0.91%
2000-03-28	0	16.50	16.50	16.80	16.50	16.90	55,200	921,340	16.691	3.653	3.653	3.719	3.653	3.741	249,363	3.6948	-1.79%
2000-03-27	0	16.80	16.65	17.00	16.80	16.90	27,000	455,700	16.878	3.719	3.686	3.763	3.719	3.741	121,971	3.7361	0.00%
2000-03-24	0	16.80	16.70	17.00	16.80	16.80	9,200	154,560	16.800	3.719	3.697	3.763	3.719	3.719	41,561	3.7189	-1.18%
2000-03-23	0	17.00	16.60	17.25	16.60	17.05	23,718	397,723	16.769	3.763	3.675	3.819	3.675	3.774	107,145	3.7120	2.72%
2000-03-22	0	16.55	16.55	16.70	16.30	16.50	6,575	107,960	16.420	3.664	3.664	3.697	3.608	3.653	29,702	3.6347	0.30%
2000-03-21	0	16.50	16.35	16.50	16.30	16.50	18,000	294,520	16.362	3.653	3.619	3.653	3.608	3.653	81,314	3.6220	1.23%
2000-03-20	0	16.30	16.30	16.70	16.30	16.30	6,800	110,840	16.300	3.608	3.608	3.697	3.608	3.608	30,719	3.6082	-1.21%
2000-03-17	0	16.50	16.40	16.55	16.45	16.50	10,000	164,600	16.460	3.653	3.630	3.664	3.641	3.653	45,174	3.6437	0.61%
2000-03-16	0	16.40	16.30	16.50	16.40	16.40	4,400	72,160	16.400	3.630	3.608	3.653	3.630	3.630	19,877	3.6304	0.00%
2000-03-15	0	16.40	16.30	16.45	16.30	16.40	19,600	320,080	16.331	3.630	3.608	3.641	3.608	3.630	88,542	3.6150	0.61%
2000-03-14	0	16.30	16.30	16.60	16.30	16.40	5,600	91,720	16.379	3.608	3.608	3.675	3.608	3.630	25,298	3.6256	-0.61%
2000-03-13	0	16.40	16.20	16.70	16.40	16.50	8,090	133,040	16.445	3.630	3.586	3.697	3.630	3.653	36,546	3.6403	-1.20%
2000-03-10	0	16.60	16.60	16.70	16.50	16.60	55,894	924,759	16.545	3.675	3.675	3.697	3.653	3.675	252,498	3.6624	0.61%
2000-03-09	0	16.50	16.50	16.60	16.45	16.70	60,268	994,675	16.504	3.653	3.653	3.675	3.641	3.697	272,257	3.6534	0.00%
2000-03-08	0	16.50	16.50	16.60	16.40	16.50	76,862	1,266,704	16.480	3.653	3.653	3.675	3.630	3.653	347,220	3.6481	-0.60%
2000-03-07	0	16.60	16.50	16.70	16.30	16.60	47,131	775,296	16.450	3.675	3.653	3.697	3.608	3.675	212,912	3.6414	1.22%
2000-03-06	0	16.40	16.40	16.50	16.20	16.40	63,556	1,034,212	16.272	3.630	3.630	3.653	3.586	3.630	287,111	3.6021	0.61%
2000-03-03	0	16.30	16.30	16.45	16.25	16.30	33,600	546,660	16.270	3.608	3.608	3.641	3.597	3.608	151,786	3.6015	0.00%
2000-03-02	0	16.30	-	16.30	16.25	16.30	30,171	490,882	16.270	3.608	-	3.608	3.597	3.608	136,296	3.6016	-0.61%
2000-03-01	0	16.40	16.10	16.40	16.00	16.40	29,600	480,280	16.226	3.630	3.564	3.630	3.542	3.630	133,716	3.5918	0.61%
2000-02-29	0	16.30	16.20	16.30	16.15	16.30	34,400	557,740	16.213	3.608	3.586	3.608	3.575	3.608	155,400	3.5891	0.62%
2000-02-28	0	16.20	16.10	16.25	16.15	16.30	27,600	448,420	16.247	3.586	3.564	3.597	3.575	3.608	124,682	3.5965	-0.92%
2000-02-25	0	16.35	16.30	16.35	16.20	16.40	46,737	764,112	16.349	3.619	3.608	3.619	3.586	3.630	211,132	3.6191	-0.30%
2000-02-24	0	16.40	16.20	16.50	16.10	16.70	56,800	928,960	16.355	3.630	3.586	3.653	3.564	3.697	256,591	3.6204	1.23%
2000-02-23	0	16.20	16.20	16.50	16.20	16.40	42,881	696,720	16.248	3.586	3.586	3.653	3.586	3.630	193,713	3.5967	0.00%
2000-02-22	0	16.20	16.15	16.20	16.05	16.20	93,600	1,509,300	16.125	3.586	3.575	3.586	3.553	3.586	422,833	3.5695	0.00%
2000-02-21	0	16.20	16.20	16.25	16.20	16.40	68,253	1,108,770	16.245	3.586	3.586	3.597	3.586	3.630	308,329	3.5961	-1.82%
2000-02-18	0	16.50	16.30	16.60	16.15	16.50	65,600	1,065,820	16.247	3.653	3.608	3.675	3.575	3.653	296,345	3.5966	2.17%
2000-02-17	0	16.15	16.15	16.50	16.00	16.50	24,000	389,820	16.243	3.575	3.575	3.653	3.542	3.653	108,419	3.5955	-0.92%
2000-02-16	0	16.30	16.30	-	16.10	16.50	58,013	950,528	16.385	3.608	3.608	-	3.564	3.653	262,071	3.6270	1.24%
2000-02-15	0	16.10	16.10	-	16.05	16.05	14,760	236,700	16.037	3.564	3.564	-	3.553	3.553	66,678	3.5499	0.63%
2000-02-14	0	16.00	16.00	16.55	16.00	16.55	100,400	1,631,400	16.249	3.542	3.542	3.664	3.542	3.664	453,552	3.5969	-3.61%
2000-02-11	0	16.60	16.60	16.70	16.60	16.60	59,000	979,740	16.606	3.675	3.675	3.697	3.675	3.675	266,529	3.6759	-0.60%
2000-02-10	0	16.70	16.50	16.70	16.60	16.70	34,000	564,800	16.612	3.697	3.653	3.697	3.675	3.697	153,593	3.6772	0.60%
2000-02-09	0	16.60	16.60	16.75	16.60	16.75	20,000	332,240	16.612	3.675	3.675	3.708	3.675	3.708	90,349	3.6773	0.00%
2000-02-08	0	16.60	16.60	16.65	16.60	16.80	19,600	326,440	16.655	3.675	3.675	3.686	3.675	3.719	88,542	3.6868	0.00%
2000-02-03	0	16.60	16.60	16.70	16.60	16.60	43,600	723,760	16.600	3.675	3.675	3.697	3.675	3.675	196,961	3.6746	0.00%
2000-02-02	0	16.60	16.60	16.70	16.55	16.60	6,966	115,326	16.556	3.675	3.675	3.697	3.664	3.675	31,469	3.6648	0.00%
2000-02-01	0	16.60	16.60	16.70	16.60	16.60	1,600	26,560	16.600	3.675	3.675	3.697	3.675	3.675	7,228	3.6746	-0.30%
2000-01-31	0	16.65	16.60	16.65	16.60	16.70	40,000	666,160	16.654	3.686	3.675	3.686	3.675	3.697	180,698	3.6866	0.00%
2000-01-28	0	16.65	16.65	16.80	16.60	16.80	126,449	2,112,879	16.709	3.686	3.686	3.719	3.675	3.719	571,227	3.6988	-0.60%
2000-01-27	0	16.75	16.75	16.85	16.75	16.90	95,477	1,602,763	16.787	3.708	3.708	3.730	3.708	3.741	431,312	3.7160	-0.30%
2000-01-26	0	16.80	16.80	16.90	16.60	16.80	34,000	568,720	16.727	3.719	3.719	3.741	3.675	3.719	153,593	3.7028	1.20%
2000-01-25	0	16.60	16.50	16.60	16.40	16.60	24,000	395,140	16.464	3.675	3.653	3.675	3.630	3.675	108,419	3.6446	0.30%
2000-01-24	0	16.55	16.50	16.55	16.50	16.60	61,200	1,011,400	16.526	3.664	3.653	3.664	3.653	3.675	276,468	3.6583	0.00%
2000-01-21	0	16.55	16.55	16.60	16.55	16.70	52,000	862,460	16.586	3.664	3.664	3.675	3.664	3.697	234,907	3.6715	-1.19%
2000-01-20	0	16.75	16.65	16.75	16.65	16.75	6,400	106,720	16.675	3.708	3.686	3.708	3.686	3.708	28,912	3.6912	0.30%
2000-01-19	0	16.70	16.70	16.75	16.65	16.75	24,400	406,820	16.673	3.697	3.697	3.708	3.686	3.708	110,226	3.6908	-0.60%
2000-01-18	0	16.80	16.80	16.85	16.80	16.80	48,496	814,694	16.799	3.719	3.719	3.730	3.719	3.719	219,078	3.7187	0.00%
2000-01-17	0	16.80	16.80	16.85	16.80	16.85	35,200	591,460	16.803	3.719	3.719	3.730	3.719	3.730	159,014	3.7195	0.00%
2000-01-14	0	16.80	16.70	16.80	16.65	16.80	32,442	543,345	16.748	3.719	3.697	3.719	3.686	3.719	146,555	3.7074	0.30%
2000-01-13	0	16.75	16.75	16.80	16.65	16.75	80,800	1,353,120	16.747	3.708	3.708	3.719	3.686	3.708	365,010	3.7071	0.00%
2000-01-12	0	16.75	16.75	16.80	16.75	16.80	25,400	425,980	16.771	3.708	3.708	3.719	3.708	3.719	114,743	3.7125	-0.30%
2000-01-11	0	16.80	16.80	16.90	16.65	16.90	56,400	946,080	16.774	3.719	3.719	3.741	3.686	3.741	254,784	3.7133	0.60%
2000-01-10	0	16.70	16.70	16.90	16.70	16.90	58,600	981,680	16.752	3.697	3.697	3.741	3.697	3.741	264,722	3.7083	0.00%
2000-01-07	0	16.70	16.70	16.80	16.70	16.70	5,200	86,840	16.700	3.697	3.697	3.719	3.697	3.697	23,491	3.6968	1.21%
2000-01-06	0	16.50	16.50	16.65	16.50	16.75	96,800	1,616,160	16.696	3.653	3.653	3.686	3.653	3.708	437,289	3.6959	-1.49%
2000-01-05	0	16.75	16.75	16.80	16.65	17.00	152,800	2,563,300	16.776	3.708	3.708	3.719	3.686	3.763	690,266	3.7135	-1.47%
2000-01-04	0	17.00	17.00	17.20	16.85	17.10	67,200	1,140,060	16.965	3.763	3.763	3.807	3.730	3.785	303,572	3.7555	-0.29%
2000-01-03	0	17.05	17.00	17.20	17.00	17.10	51,200	872,020	17.032	3.774	3.763	3.807	3.763	3.785	231,293	3.7702	0.00%
1999-12-30	0	17.05	17.00	17.05	17.00	17.05	73,600	1,251,280	17.001	3.774	3.763	3.774	3.763	3.774	332,484	3.7634	0.59%
1999-12-29	0	16.95	16.95	17.10	16.95	17.00	46,205	784,684	16.983	3.752	3.752	3.785	3.752	3.763	208,729	3.7594	-0.29%
1999-12-28	0	17.00	16.90	17.00	16.85	17.00	68,831	1,164,732	16.922	3.763	3.741	3.763	3.730	3.763	310,940	3.7458	0.89%
1999-12-24	0	16.85	16.80	16.90	16.80	16.90	103,233	1,740,305	16.858	3.730	3.719	3.741	3.719	3.741	466,350	3.7318	-0.30%
1999-12-23	0	16.90	16.90	17.00	16.90	17.10	33,200	564,400	17.000	3.741	3.741	3.763	3.741	3.785	149,979	3.7632	-1.74%
1999-12-22	0	17.20	17.00	17.20	17.00	17.25	126,000	2,158,220	17.129	3.807	3.763	3.807	3.763	3.819	569,198	3.7917	1.18%
1999-12-21	0	17.00	17.00	17.10	16.95	17.00	27,388	464,900	16.975	3.763	3.763	3.785	3.752	3.763	123,724	3.7576	0.29%
1999-12-20	0	16.95	16.95	17.10	16.95	16.95	12,800	216,960	16.950	3.752	3.752	3.785	3.752	3.752	57,823	3.7521	-0.29%
1999-12-17	0	17.00	17.00	17.10	17.00	17.00	55,728	947,205	16.997	3.763	3.763	3.785	3.763	3.763	251,748	3.7625	0.00%
1999-12-16	0	17.00	16.95	17.00	16.95	17.00	30,400	515,440	16.955	3.763	3.752	3.763	3.752	3.763	137,330	3.7533	0.29%
1999-12-15	0	16.95	16.95	17.05	16.95	16.95	42,600	722,000	16.948	3.752	3.752	3.774	3.752	3.752	192,443	3.7518	-0.88%
1999-12-14	0	17.10	17.05	17.10	17.00	17.10	127,828	2,175,368	17.018	3.785	3.774	3.785	3.763	3.785	577,456	3.7672	0.00%
1999-12-13	0	17.10	17.10	17.15	16.95	17.10	62,434	1,062,085	17.011	3.785	3.785	3.796	3.752	3.785	282,042	3.7657	1.48%
1999-12-10	0	16.85	16.80	17.00	16.85	17.00	250,165	4,230,776	16.912	3.730	3.719	3.763	3.730	3.763	1,130,107	3.7437	-0.59%
1999-12-09	0	16.95	16.90	17.00	16.90	17.00	192,475	3,259,625	16.935	3.752	3.741	3.763	3.741	3.763	869,496	3.7489	-0.29%
1999-12-08	0	17.00	17.00	17.10	17.00	17.00	53,400	907,720	16.999	3.763	3.763	3.785	3.763	3.763	241,232	3.7629	-0.58%
1999-12-07	0	17.10	17.05	17.10	17.00	17.10	47,600	812,520	17.070	3.785	3.774	3.785	3.763	3.785	215,030	3.7786	0.29%
1999-12-06	0	17.05	17.05	17.10	16.95	17.10	48,913	831,907	17.008	3.774	3.774	3.785	3.752	3.785	220,962	3.7649	0.59%
1999-12-03	0	16.95	16.90	17.05	16.80	16.95	147,745	2,502,747	16.940	3.752	3.741	3.774	3.719	3.752	667,430	3.7498	0.00%
1999-12-02	0	16.95	16.95	17.15	16.90	16.95	109,200	1,846,040	16.905	3.752	3.752	3.796	3.741	3.752	493,305	3.7422	0.00%
1999-12-01	0	16.95	16.90	17.00	16.90	17.05	61,058	1,035,869	16.965	3.752	3.741	3.763	3.741	3.774	275,826	3.7555	0.00%
1999-11-30	0	16.95	16.90	17.00	16.70	16.95	142,400	2,396,020	16.826	3.752	3.741	3.763	3.697	3.752	643,284	3.7247	-0.29%
1999-11-29	0	17.00	17.00	17.10	17.00	17.55	77,600	1,334,440	17.196	3.763	3.763	3.785	3.763	3.885	350,554	3.8067	1.19%
1999-11-26	0	16.80	-	17.00	16.80	16.80	1,600	26,880	16.800	3.719	-	3.763	3.719	3.719	7,228	3.7189	-1.18%
1999-11-25	0	17.00	16.65	17.00	16.55	17.00	37,200	625,160	16.805	3.763	3.686	3.763	3.664	3.763	168,049	3.7201	0.00%
1999-11-24	0	17.00	16.80	17.00	16.80	17.00	312,384	5,284,690	16.917	3.763	3.719	3.763	3.719	3.763	1,411,178	3.7449	0.59%
1999-11-23	0	16.90	16.85	17.00	16.90	17.00	40,000	676,040	16.901	3.741	3.730	3.763	3.741	3.763	180,698	3.7413	-0.59%
1999-11-22	0	17.00	17.00	17.05	16.90	17.00	29,271	494,852	16.906	3.763	3.763	3.774	3.741	3.763	132,230	3.7424	0.00%
1999-11-19	0	17.00	17.00	17.05	16.80	17.00	21,562	365,697	16.960	3.763	3.763	3.774	3.719	3.763	97,405	3.7544	0.00%
1999-11-18	0	17.00	17.00	17.10	17.00	17.20	3,766	64,372	17.093	3.763	3.763	3.785	3.763	3.807	17,013	3.7838	-0.58%
1999-11-17	0	17.10	17.00	17.10	16.90	17.10	83,737	1,427,914	17.052	3.785	3.763	3.785	3.741	3.785	378,277	3.7748	0.29%
1999-11-16	0	17.05	16.95	17.20	16.90	17.05	65,388	1,110,582	16.984	3.774	3.752	3.807	3.741	3.774	295,387	3.7598	0.00%
1999-11-15	0	17.05	16.90	17.05	17.00	17.10	52,400	891,240	17.008	3.774	3.741	3.774	3.763	3.785	236,714	3.7650	0.89%
1999-11-12	0	16.90	16.90	17.20	16.60	17.00	96,228	1,627,608	16.914	3.741	3.741	3.807	3.675	3.763	434,705	3.7442	1.20%
1999-11-11	0	16.70	16.60	16.80	16.60	16.70	63,881	1,060,598	16.603	3.697	3.675	3.719	3.675	3.697	288,579	3.6752	-0.30%
1999-11-10	0	16.75	16.75	16.80	16.50	16.75	12,269	204,752	16.689	3.708	3.708	3.719	3.653	3.708	55,425	3.6942	0.30%
1999-11-09	0	16.70	16.60	16.75	16.40	16.70	20,400	339,820	16.658	3.697	3.675	3.708	3.630	3.697	92,156	3.6874	0.60%
1999-11-08	0	16.60	16.55	16.60	16.50	16.60	38,000	630,300	16.587	3.675	3.664	3.675	3.653	3.675	171,663	3.6717	0.30%
1999-11-05	0	16.55	16.55	16.70	16.55	16.55	2,000	33,100	16.550	3.664	3.664	3.697	3.664	3.664	9,035	3.6636	0.00%
1999-11-04	0	16.55	16.55	16.75	16.55	16.55	6,000	99,300	16.550	3.664	3.664	3.708	3.664	3.664	27,105	3.6636	0.00%
1999-11-03	0	16.55	16.55	16.70	16.55	16.60	27,600	457,960	16.593	3.664	3.664	3.697	3.664	3.675	124,682	3.6730	-0.30%
1999-11-02	0	16.60	16.55	16.65	16.40	16.60	34,800	576,280	16.560	3.675	3.664	3.686	3.630	3.675	157,207	3.6657	0.61%
1999-11-01	0	16.50	16.45	16.65	16.40	16.50	31,200	512,800	16.436	3.653	3.641	3.686	3.630	3.653	140,944	3.6383	-0.60%
1999-10-29	0	16.60	16.50	16.70	16.50	16.60	33,200	551,080	16.599	3.675	3.653	3.697	3.653	3.675	149,979	3.6744	1.22%
1999-10-28	0	16.40	16.40	16.65	16.40	16.70	110,901	1,823,946	16.447	3.630	3.630	3.686	3.630	3.697	500,989	3.6407	-0.30%
1999-10-27	0	16.45	16.30	16.45	16.45	16.50	6,166	101,606	16.478	3.641	3.608	3.641	3.641	3.653	27,855	3.6477	-0.90%
1999-10-26	0	16.60	16.50	16.60	16.50	16.60	29,000	481,020	16.587	3.675	3.653	3.675	3.653	3.675	131,006	3.6717	-1.19%
1999-10-25	0	16.80	16.60	16.80	16.50	16.80	105,600	1,754,540	16.615	3.719	3.675	3.719	3.653	3.719	477,042	3.6780	1.20%
1999-10-22	0	16.60	16.50	16.60	16.50	16.60	12,000	198,600	16.550	3.675	3.653	3.675	3.653	3.675	54,209	3.6636	0.91%
1999-10-21	0	16.45	16.45	16.80	16.45	16.60	1,600	26,380	16.488	3.641	3.641	3.719	3.641	3.675	7,228	3.6497	-0.90%
1999-10-20	0	16.60	16.40	16.80	16.30	16.80	117,525	1,944,500	16.545	3.675	3.630	3.719	3.608	3.719	530,913	3.6626	1.53%
1999-10-19	0	16.35	16.35	16.40	16.35	16.40	38,400	627,980	16.354	3.619	3.619	3.630	3.619	3.630	173,470	3.6201	-1.80%
1999-10-15	0	16.65	16.45	16.70	16.50	16.65	94,000	1,554,000	16.532	3.686	3.641	3.697	3.653	3.686	424,640	3.6596	0.00%
1999-10-14	0	16.65	16.50	16.65	16.50	16.75	128,800	2,140,320	16.617	3.686	3.653	3.686	3.653	3.708	581,847	3.6785	-0.89%
1999-10-13	0	16.80	16.50	16.80	16.40	16.80	73,200	1,209,620	16.525	3.719	3.653	3.719	3.630	3.719	330,677	3.6580	0.00%
1999-10-12	0	16.80	16.60	16.80	16.60	16.80	24,038	401,499	16.703	3.719	3.675	3.719	3.675	3.719	108,590	3.6974	0.00%
1999-10-11	0	16.80	16.75	16.90	16.80	16.80	3,600	60,480	16.800	3.719	3.708	3.741	3.719	3.719	16,263	3.7189	0.60%
1999-10-08	0	16.70	16.65	16.85	16.70	16.90	22,000	368,400	16.745	3.697	3.686	3.730	3.697	3.741	99,384	3.7068	-1.18%
1999-10-07	0	16.90	16.80	16.90	16.80	16.90	27,200	457,000	16.801	3.741	3.719	3.741	3.719	3.741	122,875	3.7192	-0.59%
1999-10-06	0	17.00	16.75	17.00	16.75	17.00	14,000	236,180	16.870	3.763	3.708	3.763	3.708	3.763	63,244	3.7344	0.00%
1999-10-05	0	17.00	16.70	17.00	17.00	17.00	8,000	136,000	17.000	3.763	3.697	3.763	3.763	3.763	36,140	3.7632	1.19%
1999-10-04	0	16.80	16.70	17.00	16.80	17.15	40,400	688,660	17.046	3.719	3.697	3.763	3.719	3.796	182,505	3.7734	-1.18%
1999-09-30	0	17.00	17.00	17.15	16.65	17.20	33,200	559,280	16.846	3.763	3.763	3.796	3.686	3.807	149,979	3.7290	2.72%
1999-09-29	0	16.55	16.50	16.65	-	-	0	0	-	3.664	3.653	3.686	-	-	0	-	0.00%
1999-09-28	0	16.55	16.55	16.80	16.55	16.60	4,852	80,482	16.587	3.664	3.664	3.719	3.664	3.675	21,919	3.6719	-0.30%
1999-09-27	0	16.60	16.60	16.80	16.55	16.70	26,000	431,000	16.577	3.675	3.675	3.719	3.664	3.697	117,454	3.6695	0.00%
1999-09-24	0	16.60	16.60	16.80	16.60	16.90	9,200	155,120	16.861	3.675	3.675	3.719	3.675	3.741	41,561	3.7324	-0.60%
1999-09-23	0	16.70	16.70	16.85	16.60	16.80	32,800	549,340	16.748	3.697	3.697	3.730	3.675	3.719	148,172	3.7074	2.33%
1999-09-22	0	16.60	16.65	17.00	16.60	17.20	121,900	2,078,460	17.051	3.613	3.624	3.700	3.613	3.743	560,125	3.7107	-3.49%
1999-09-21	0	17.20	17.15	17.25	17.10	17.20	64,800	1,113,960	17.191	3.743	3.732	3.754	3.721	3.743	297,753	3.7412	0.58%
1999-09-20	0	17.10	17.05	17.10	16.85	17.10	282,000	4,771,700	16.921	3.721	3.711	3.721	3.667	3.721	1,295,776	3.6825	1.18%
1999-09-17	0	16.90	16.90	17.00	16.70	17.00	88,000	1,488,420	16.914	3.678	3.678	3.700	3.634	3.700	404,356	3.6810	0.60%
1999-09-15	0	16.80	16.80	16.85	16.80	16.95	72,850	1,226,203	16.832	3.656	3.656	3.667	3.656	3.689	334,742	3.6631	-1.18%
1999-09-14	0	17.00	16.95	17.00	17.00	17.20	81,600	1,396,560	17.115	3.700	3.689	3.700	3.700	3.743	374,948	3.7247	0.59%
1999-09-13	0	16.90	16.90	17.00	16.90	16.95	84,800	1,436,360	16.938	3.678	3.678	3.700	3.678	3.689	389,652	3.6863	0.30%
1999-09-10	0	16.85	16.80	16.85	16.85	17.10	79,600	1,346,500	16.916	3.667	3.656	3.667	3.667	3.721	365,758	3.6814	-1.17%
1999-09-09	0	17.05	17.05	17.10	16.85	17.05	59,600	1,009,680	16.941	3.711	3.711	3.721	3.667	3.711	273,859	3.6869	1.19%
1999-09-08	0	16.85	16.80	16.85	16.70	16.85	62,400	1,050,960	16.842	3.667	3.656	3.667	3.634	3.667	286,725	3.6654	0.00%
1999-09-07	0	16.85	16.80	16.85	16.80	16.90	77,600	1,306,460	16.836	3.667	3.656	3.667	3.656	3.678	356,568	3.6640	0.30%
1999-09-06	0	16.80	16.75	16.80	16.65	16.85	84,000	1,410,200	16.788	3.656	3.645	3.656	3.624	3.667	385,976	3.6536	0.00%
1999-09-03	0	16.80	16.75	16.80	16.70	16.85	122,400	2,057,000	16.806	3.656	3.645	3.656	3.634	3.667	562,422	3.6574	0.60%
1999-09-02	0	16.70	16.70	16.95	16.70	16.80	53,600	896,400	16.724	3.634	3.634	3.689	3.634	3.656	246,289	3.6396	0.30%
1999-09-01	0	16.65	16.65	16.90	-	-	0	0	-	3.624	3.624	3.678	-	-	0	-	0.00%
1999-08-31	0	16.65	16.60	16.85	16.65	16.70	82,400	1,372,800	16.660	3.624	3.613	3.667	3.624	3.634	378,624	3.6258	-0.30%
1999-08-30	0	16.70	16.65	16.75	16.60	16.70	30,173	502,013	16.638	3.634	3.624	3.645	3.613	3.634	138,643	3.6209	1.21%
1999-08-27	0	16.50	16.50	16.60	16.50	16.70	89,600	1,486,760	16.593	3.591	3.591	3.613	3.591	3.634	411,708	3.6112	-1.20%
1999-08-26	0	16.70	16.70	16.80	16.60	16.75	45,532	761,258	16.719	3.634	3.634	3.656	3.613	3.645	209,217	3.6386	-0.30%
1999-08-25	0	16.75	16.70	16.80	16.75	16.90	71,800	1,211,920	16.879	3.645	3.634	3.656	3.645	3.678	329,918	3.6734	-0.59%
1999-08-24	0	16.85	16.75	16.95	16.80	16.90	180,593	3,048,425	16.880	3.667	3.645	3.689	3.656	3.678	829,816	3.6736	-0.30%
1999-08-23	0	16.90	16.85	16.95	16.75	17.10	112,800	1,910,740	16.939	3.678	3.667	3.689	3.645	3.721	518,311	3.6865	2.11%
1999-08-20	0	16.55	16.55	16.60	16.55	16.65	87,600	1,453,620	16.594	3.602	3.602	3.613	3.602	3.624	402,518	3.6113	-0.30%
1999-08-19	0	16.60	16.55	16.60	16.40	16.70	125,494	2,078,953	16.566	3.613	3.602	3.613	3.569	3.634	576,639	3.6053	0.30%
1999-08-18	0	16.55	16.50	16.55	16.45	16.60	70,000	1,156,640	16.523	3.602	3.591	3.602	3.580	3.613	321,647	3.5960	0.00%
1999-08-17	0	16.55	16.45	16.60	16.45	16.55	11,600	191,220	16.484	3.602	3.580	3.613	3.580	3.602	53,301	3.5875	0.00%
1999-08-16	0	16.55	16.45	16.55	16.40	16.65	193,041	3,193,100	16.541	3.602	3.580	3.602	3.569	3.624	887,014	3.5998	0.00%
1999-08-13	0	16.55	16.45	16.55	16.50	16.75	348,290	5,777,068	16.587	3.602	3.580	3.602	3.591	3.645	1,600,376	3.6098	-0.30%
1999-08-12	0	16.60	16.60	16.65	16.60	16.80	161,800	2,698,020	16.675	3.613	3.613	3.624	3.613	3.656	743,463	3.6290	0.30%
1999-08-11	0	16.55	16.55	16.95	16.50	16.95	222,800	3,724,560	16.717	3.602	3.602	3.689	3.591	3.689	1,023,755	3.6381	-3.50%
1999-08-10	0	17.15	17.00	17.15	17.00	17.20	46,000	784,700	17.059	3.732	3.700	3.732	3.700	3.743	211,368	3.7125	0.59%
1999-08-09	0	17.05	17.05	17.10	17.05	17.10	10,800	184,660	17.098	3.711	3.711	3.721	3.711	3.721	49,625	3.7211	-0.87%
1999-08-06	0	17.20	17.10	17.30	17.20	17.40	103,600	1,795,840	17.334	3.743	3.721	3.765	3.743	3.787	476,037	3.7725	-0.58%
1999-08-05	0	17.30	17.30	17.40	17.30	17.40	22,800	396,040	17.370	3.765	3.765	3.787	3.765	3.787	104,765	3.7803	0.00%
1999-08-04	0	17.30	17.30	17.45	17.20	17.40	37,463	651,081	17.379	3.765	3.765	3.798	3.743	3.787	172,141	3.7823	-0.57%
1999-08-03	0	17.40	17.40	17.50	17.25	17.40	15,477	267,709	17.297	3.787	3.787	3.809	3.754	3.787	71,116	3.7644	0.87%
1999-08-02	0	17.25	17.25	17.35	17.25	17.50	11,200	194,940	17.405	3.754	3.754	3.776	3.754	3.809	51,463	3.7879	-0.86%
1999-07-30	0	17.40	17.25	17.40	17.20	17.50	57,600	997,120	17.311	3.787	3.754	3.787	3.743	3.809	264,669	3.7674	0.58%
1999-07-29	0	17.30	17.30	17.40	17.25	17.40	12,000	207,860	17.322	3.765	3.765	3.787	3.754	3.787	55,139	3.7697	-0.86%
1999-07-28	0	17.45	17.40	17.45	17.15	17.45	40,821	707,213	17.325	3.798	3.787	3.798	3.732	3.798	187,571	3.7704	2.05%
1999-07-27	0	17.10	17.10	17.40	17.00	17.30	46,758	798,654	17.081	3.721	3.721	3.787	3.700	3.765	214,851	3.7173	0.29%
1999-07-26	0	17.05	17.00	17.20	17.00	17.20	95,772	1,635,344	17.075	3.711	3.700	3.743	3.700	3.743	440,068	3.7161	-1.45%
1999-07-23	0	17.30	17.30	17.35	17.20	17.40	29,600	512,960	17.330	3.765	3.765	3.776	3.743	3.787	136,011	3.7715	-1.42%
1999-07-22	0	17.55	17.45	17.55	17.45	17.55	107,411	1,879,489	17.498	3.819	3.798	3.819	3.798	3.819	493,548	3.8081	0.29%
1999-07-21	0	17.50	17.40	-	17.10	17.50	159,433	2,769,481	17.371	3.809	3.787	-	3.721	3.809	732,587	3.7804	1.16%
1999-07-20	0	17.30	17.20	17.35	17.20	17.30	168,200	2,908,180	17.290	3.765	3.743	3.776	3.743	3.765	772,871	3.7628	0.58%
1999-07-19	0	17.20	17.20	17.30	17.20	17.25	88,400	1,523,680	17.236	3.743	3.743	3.765	3.743	3.754	406,194	3.7511	-0.29%
1999-07-16	0	17.25	17.20	17.30	17.10	17.30	100,000	1,722,040	17.220	3.754	3.743	3.765	3.721	3.765	459,495	3.7477	-0.29%
1999-07-15	0	17.30	17.30	17.35	17.20	17.35	136,237	2,352,385	17.267	3.765	3.765	3.776	3.743	3.776	626,002	3.7578	0.58%
1999-07-14	0	17.20	17.10	17.25	17.10	17.20	64,000	1,098,180	17.159	3.743	3.721	3.754	3.721	3.743	294,077	3.7343	-0.29%
1999-07-13	0	17.25	17.25	17.35	17.15	17.35	166,000	2,862,260	17.243	3.754	3.754	3.776	3.732	3.776	762,762	3.7525	-0.29%
1999-07-12	0	17.30	17.25	17.35	17.10	17.30	103,177	1,779,851	17.250	3.765	3.754	3.776	3.721	3.765	474,093	3.7542	0.58%
1999-07-09	0	17.20	17.20	17.25	17.10	17.30	36,800	632,800	17.196	3.743	3.743	3.754	3.721	3.765	169,094	3.7423	0.00%
1999-07-08	0	17.20	17.20	17.30	17.10	17.30	191,600	3,299,140	17.219	3.743	3.743	3.765	3.721	3.765	880,393	3.7474	-0.86%
1999-07-07	0	17.35	17.30	17.35	17.15	17.40	118,275	2,044,455	17.286	3.776	3.765	3.776	3.732	3.787	543,468	3.7619	0.00%
1999-07-06	0	17.35	17.25	17.35	17.20	17.35	109,371	1,889,033	17.272	3.776	3.754	3.776	3.743	3.776	502,554	3.7589	0.29%
1999-07-05	0	17.30	17.30	17.40	16.75	17.30	312,480	5,335,420	17.074	3.765	3.765	3.787	3.645	3.765	1,435,831	3.7159	3.59%
1999-07-02	0	16.70	16.65	16.70	16.65	16.75	193,200	3,228,640	16.711	3.634	3.624	3.634	3.624	3.645	887,745	3.6369	0.00%
1999-06-30	0	16.70	16.70	16.90	16.70	16.90	165,000	2,773,520	16.809	3.634	3.634	3.678	3.634	3.678	758,167	3.6582	-1.18%
1999-06-29	0	16.90	16.85	16.90	16.80	17.00	70,200	1,187,900	16.922	3.678	3.667	3.678	3.656	3.700	322,566	3.6827	0.60%
1999-06-28	0	16.80	16.75	16.80	16.75	16.80	102,400	1,719,820	16.795	3.656	3.645	3.656	3.645	3.656	470,523	3.6551	0.30%
1999-06-25	0	16.75	16.75	16.80	16.70	16.75	100,081	1,674,137	16.728	3.645	3.645	3.656	3.634	3.645	459,867	3.6405	0.30%
1999-06-24	0	16.70	16.70	16.85	16.70	16.95	236,000	3,978,880	16.860	3.634	3.634	3.667	3.634	3.689	1,084,409	3.6692	-1.47%
1999-06-23	0	16.95	16.90	16.95	16.85	17.00	162,280	2,749,571	16.943	3.689	3.678	3.689	3.667	3.700	745,669	3.6874	-0.29%
1999-06-22	0	17.00	16.90	17.00	16.85	17.00	70,532	1,196,338	16.962	3.700	3.678	3.700	3.667	3.700	324,091	3.6914	-0.58%
1999-06-21	0	17.10	17.00	17.10	16.80	17.10	111,000	1,884,500	16.977	3.721	3.700	3.721	3.656	3.721	510,040	3.6948	1.18%
1999-06-17	0	16.90	16.90	16.95	16.80	17.10	237,681	4,023,405	16.928	3.678	3.678	3.689	3.656	3.721	1,092,133	3.6840	-1.17%
1999-06-16	0	17.10	17.00	17.10	16.90	17.10	194,000	3,303,280	17.027	3.721	3.700	3.721	3.678	3.721	891,421	3.7056	0.00%
1999-06-15	0	17.10	17.00	17.20	16.80	17.20	567,143	9,663,680	17.039	3.721	3.700	3.743	3.656	3.743	2,605,995	3.7082	-0.29%
1999-06-14	0	17.15	17.15	17.20	16.70	17.15	168,800	2,850,200	16.885	3.732	3.732	3.743	3.634	3.732	775,628	3.6747	2.08%
1999-06-11	0	16.80	16.80	16.85	16.70	16.95	81,257	1,367,565	16.830	3.656	3.656	3.667	3.634	3.689	373,372	3.6627	-0.59%
1999-06-10	0	16.90	16.90	16.95	16.70	16.90	89,200	1,502,420	16.843	3.678	3.678	3.689	3.634	3.678	409,870	3.6656	1.20%
1999-06-09	0	16.70	16.90	16.95	16.70	16.90	134,000	2,252,240	16.808	3.634	3.678	3.689	3.634	3.678	615,724	3.6579	-1.18%
1999-06-08	0	16.90	16.90	16.95	16.70	16.95	299,200	5,036,340	16.833	3.678	3.678	3.689	3.634	3.689	1,374,810	3.6633	-0.59%
1999-06-07	0	17.00	16.70	17.10	16.60	17.00	149,200	2,520,420	16.893	3.700	3.634	3.721	3.613	3.700	685,567	3.6764	3.03%
1999-06-04	0	16.50	16.50	16.60	16.45	16.55	188,400	3,107,520	16.494	3.591	3.591	3.613	3.580	3.602	865,689	3.5896	-1.20%
1999-06-03	0	16.70	16.70	16.80	16.60	16.70	62,400	1,040,200	16.670	3.634	3.634	3.656	3.613	3.634	286,725	3.6279	0.00%
1999-06-02	0	16.70	16.75	16.80	16.60	16.80	49,600	830,000	16.734	3.634	3.645	3.656	3.613	3.656	227,910	3.6418	0.00%
1999-06-01	0	16.70	16.70	16.80	16.40	16.80	84,900	1,409,780	16.605	3.634	3.634	3.656	3.569	3.656	390,111	3.6138	1.83%
1999-05-31	0	16.40	16.35	16.60	16.30	16.40	47,463	777,075	16.372	3.569	3.558	3.613	3.547	3.569	218,090	3.5631	-1.20%
1999-05-28	0	16.60	16.55	16.60	16.40	16.65	194,000	3,199,200	16.491	3.613	3.602	3.613	3.569	3.624	891,421	3.5889	-1.19%
1999-05-27	0	16.80	16.80	16.85	16.80	17.30	131,200	2,215,940	16.890	3.656	3.656	3.667	3.656	3.765	602,858	3.6757	-2.44%
1999-05-26	0	18.10	18.05	18.10	17.80	18.10	512,600	9,191,775	17.932	3.748	3.737	3.748	3.685	3.748	2,475,740	3.7127	0.84%
1999-05-25	0	17.95	17.95	18.00	17.85	18.05	147,800	2,648,600	17.920	3.717	3.717	3.727	3.696	3.737	713,840	3.7104	-0.28%
1999-05-24	0	18.00	18.00	18.10	18.00	18.20	307,200	5,545,100	18.050	3.727	3.727	3.748	3.727	3.768	1,483,705	3.7373	-0.28%
1999-05-21	0	18.05	18.05	18.10	17.90	18.15	202,400	3,647,000	18.019	3.737	3.737	3.748	3.706	3.758	977,545	3.7308	0.28%
1999-05-20	0	18.00	18.00	18.15	18.00	18.50	147,471	2,692,618	18.259	3.727	3.727	3.758	3.727	3.830	712,251	3.7804	-0.55%
1999-05-19	0	18.10	18.10	18.20	17.90	18.10	401,200	7,231,180	18.024	3.748	3.748	3.768	3.706	3.748	1,937,703	3.7318	0.56%
1999-05-18	0	18.00	17.95	18.00	17.80	18.15	512,800	9,243,240	18.025	3.727	3.717	3.727	3.685	3.758	2,476,706	3.7321	0.28%
1999-05-17	0	17.95	17.95	18.00	17.65	18.15	760,352	13,635,535	17.933	3.717	3.717	3.727	3.654	3.758	3,672,325	3.7131	0.28%
1999-05-14	0	17.90	17.90	17.95	16.50	18.00	2,017,993	35,747,683	17.714	3.706	3.706	3.717	3.416	3.727	9,746,441	3.6678	10.49%
1999-05-13	0	16.20	16.20	16.30	16.20	16.50	6,000	98,400	16.400	3.354	3.354	3.375	3.354	3.416	28,979	3.3956	0.62%
1999-05-12	0	16.10	16.10	16.40	16.10	16.40	67,600	1,094,160	16.186	3.333	3.333	3.396	3.333	3.396	326,492	3.3513	0.31%
1999-05-11	0	16.05	16.05	16.10	16.00	16.10	84,800	1,360,280	16.041	3.323	3.323	3.333	3.313	3.333	409,564	3.3213	0.00%
1999-05-10	0	16.05	16.00	16.10	15.90	16.10	185,906	2,971,624	15.985	3.323	3.313	3.333	3.292	3.333	897,883	3.3096	0.31%
1999-05-07	0	16.00	16.00	16.30	15.90	16.40	235,462	3,839,752	16.307	3.313	3.313	3.375	3.292	3.396	1,137,227	3.3764	-2.74%
1999-05-06	0	16.45	16.35	16.45	16.10	16.45	151,756	2,477,652	16.327	3.406	3.385	3.406	3.333	3.406	732,946	3.3804	1.86%
1999-05-05	0	16.15	16.15	16.20	16.15	16.20	58,552	945,982	16.156	3.344	3.344	3.354	3.344	3.354	282,793	3.3451	-0.31%
1999-05-04	0	16.20	16.15	16.20	16.10	16.35	146,400	2,371,880	16.201	3.354	3.344	3.354	3.333	3.385	707,078	3.3545	0.00%
1999-05-03	0	16.20	16.10	16.20	16.00	16.25	300,000	4,857,320	16.191	3.354	3.333	3.354	3.313	3.365	1,448,931	3.3523	0.93%
1999-04-30	0	16.05	16.00	16.05	15.90	16.10	108,990	1,741,899	15.982	3.323	3.313	3.323	3.292	3.333	526,397	3.3091	1.26%
1999-04-29	0	15.85	15.85	15.90	15.80	15.90	141,600	2,239,340	15.815	3.282	3.282	3.292	3.271	3.292	683,895	3.2744	-0.31%
1999-04-28	0	15.90	15.85	15.90	15.90	16.05	209,600	3,342,640	15.948	3.292	3.282	3.292	3.292	3.323	1,012,320	3.3020	0.32%
1999-04-27	0	15.85	15.85	15.95	15.85	16.10	312,716	4,996,996	15.979	3.282	3.282	3.302	3.282	3.333	1,510,346	3.3085	0.00%
1999-04-26	0	15.85	15.80	15.90	15.75	15.90	243,600	3,853,340	15.818	3.282	3.271	3.292	3.261	3.292	1,176,532	3.2752	0.00%
1999-04-23	0	15.85	15.80	15.90	15.80	16.15	190,863	3,052,589	15.994	3.282	3.271	3.292	3.271	3.344	921,824	3.3115	-1.25%
1999-04-22	0	16.05	16.00	16.05	15.80	16.10	332,238	5,328,225	16.037	3.323	3.313	3.323	3.271	3.333	1,604,633	3.3205	1.58%
1999-04-21	0	15.80	15.75	15.80	15.60	15.80	129,600	2,041,300	15.751	3.271	3.261	3.271	3.230	3.271	625,938	3.2612	0.00%
1999-04-20	0	15.80	15.75	15.90	15.60	15.90	165,200	2,603,300	15.758	3.271	3.261	3.292	3.230	3.292	797,878	3.2628	0.00%
1999-04-19	0	15.80	15.75	15.85	15.80	16.05	520,400	8,306,580	15.962	3.271	3.261	3.282	3.271	3.323	2,513,412	3.3049	1.28%
1999-04-16	0	15.60	15.60	15.65	15.00	15.80	729,525	11,375,194	15.593	3.230	3.230	3.240	3.106	3.271	3,523,438	3.2284	5.41%
1999-04-15	0	14.80	14.75	14.90	14.75	14.95	119,700	1,774,420	14.824	3.064	3.054	3.085	3.054	3.095	578,123	3.0693	-0.67%
1999-04-14	0	14.90	14.85	14.90	14.80	15.00	153,152	2,285,759	14.925	3.085	3.075	3.085	3.064	3.106	739,689	3.0902	-0.33%
1999-04-13	0	14.95	14.90	14.95	14.80	15.00	120,723	1,804,596	14.948	3.095	3.085	3.095	3.064	3.106	583,064	3.0950	0.00%
1999-04-12	0	14.95	14.90	15.00	14.60	14.95	106,808	1,587,476	14.863	3.095	3.085	3.106	3.023	3.095	515,858	3.0774	3.10%
1999-04-09	0	14.50	14.50	14.60	14.35	14.60	140,877	2,031,213	14.418	3.002	3.002	3.023	2.971	3.023	680,403	2.9853	0.00%
1999-04-08	0	14.50	14.40	14.50	14.40	14.60	149,200	2,156,480	14.454	3.002	2.982	3.002	2.982	3.023	720,602	2.9926	0.69%
1999-04-07	0	14.40	14.40	14.50	14.15	14.50	138,618	1,986,552	14.331	2.982	2.982	3.002	2.930	3.002	669,493	2.9672	1.77%
1999-04-01	0	14.15	14.15	14.20	14.05	14.15	70,800	1,000,200	14.127	2.930	2.930	2.940	2.909	2.930	341,948	2.9250	0.00%
1999-03-31	0	14.15	14.05	14.15	14.05	14.15	55,200	778,740	14.108	2.930	2.909	2.930	2.909	2.930	266,603	2.9210	0.00%
1999-03-30	0	14.15	14.05	14.15	14.05	14.15	38,000	536,020	14.106	2.930	2.909	2.930	2.909	2.930	183,531	2.9206	1.07%
1999-03-29	0	14.00	14.00	14.10	14.00	14.05	85,539	1,197,910	14.004	2.899	2.899	2.919	2.899	2.909	413,134	2.8996	-0.36%
1999-03-26	0	14.05	14.05	14.10	14.05	14.15	94,400	1,332,040	14.111	2.909	2.909	2.919	2.909	2.930	455,930	2.9216	-0.35%
1999-03-25	0	14.10	14.10	14.15	14.00	14.20	95,600	1,342,500	14.043	2.919	2.919	2.930	2.899	2.940	461,726	2.9076	-0.35%
1999-03-24	0	14.15	14.10	14.15	13.90	14.30	121,600	1,720,700	14.150	2.930	2.919	2.930	2.878	2.961	587,300	2.9298	1.07%
1999-03-23	0	14.00	14.00	14.10	13.85	14.10	197,600	2,761,261	13.974	2.899	2.899	2.919	2.868	2.919	954,362	2.8933	0.00%
1999-03-22	0	14.00	14.00	14.10	13.75	14.00	76,600	1,062,080	13.865	2.899	2.899	2.919	2.847	2.899	369,960	2.8708	1.82%
1999-03-19	0	13.75	13.70	13.80	13.70	13.75	48,528	665,328	13.710	2.847	2.837	2.857	2.837	2.847	234,379	2.8387	1.85%
1999-03-18	0	13.50	13.50	13.60	13.40	13.70	29,145	393,731	13.509	2.795	2.795	2.816	2.774	2.837	140,764	2.7971	-1.46%
1999-03-17	0	13.70	13.70	13.75	13.60	13.75	47,933	654,582	13.656	2.837	2.837	2.847	2.816	2.847	231,505	2.8275	0.00%
1999-03-16	0	13.70	13.60	13.70	13.65	13.75	148,561	2,022,994	13.617	2.837	2.816	2.837	2.826	2.847	717,515	2.8194	0.00%
1999-03-15	0	13.70	13.60	13.70	13.55	13.80	120,000	1,642,020	13.684	2.837	2.816	2.837	2.806	2.857	579,572	2.8332	1.48%
1999-03-12	0	13.50	13.50	13.60	13.50	13.60	217,024	2,942,033	13.556	2.795	2.795	2.816	2.795	2.816	1,048,176	2.8068	-0.37%
1999-03-11	0	13.55	13.55	13.60	13.30	13.65	75,600	1,020,620	13.500	2.806	2.806	2.816	2.754	2.826	365,131	2.7952	1.12%
1999-03-10	0	13.40	13.35	13.45	13.30	13.45	87,200	1,163,880	13.347	2.774	2.764	2.785	2.754	2.785	421,156	2.7635	1.13%
1999-03-09	0	13.25	13.15	13.25	13.10	13.30	36,400	480,860	13.210	2.743	2.723	2.743	2.712	2.754	175,804	2.7352	1.53%
1999-03-08	0	13.05	13.05	13.10	13.00	13.20	105,418	1,380,130	13.092	2.702	2.702	2.712	2.692	2.733	509,145	2.7107	0.38%
1999-03-05	0	13.00	12.95	13.10	13.00	13.10	7,600	99,160	13.047	2.692	2.681	2.712	2.692	2.712	36,706	2.7014	0.78%
1999-03-04	0	12.90	12.90	13.00	12.80	13.00	42,800	551,060	12.875	2.671	2.671	2.692	2.650	2.692	206,714	2.6658	-0.77%
1999-03-03	0	13.00	12.90	13.00	12.80	13.10	21,600	278,320	12.885	2.692	2.671	2.692	2.650	2.712	104,323	2.6679	2.36%
1999-03-02	0	12.70	12.70	13.00	12.70	13.20	101,531	1,306,517	12.868	2.630	2.630	2.692	2.630	2.733	490,371	2.6643	-3.79%
1999-03-01	0	13.20	13.10	13.40	12.95	13.20	10,576	138,953	13.139	2.733	2.712	2.774	2.681	2.733	51,080	2.7203	1.15%
1999-02-26	0	13.05	13.00	13.20	13.00	13.30	34,000	445,560	13.105	2.702	2.692	2.733	2.692	2.754	164,212	2.7133	1.16%
1999-02-25	0	12.90	12.90	-	12.90	12.90	5,200	67,080	12.900	2.671	2.671	-	2.671	2.671	25,115	2.6709	0.00%
1999-02-24	0	12.90	12.80	13.00	12.80	12.90	22,000	281,800	12.809	2.671	2.650	2.692	2.650	2.671	106,255	2.6521	0.78%
1999-02-23	0	12.80	12.80	-	12.80	12.90	22,800	292,280	12.819	2.650	2.650	-	2.650	2.671	110,119	2.6542	0.39%
1999-02-22	0	12.75	12.75	12.80	12.75	12.75	2,000	25,500	12.750	2.640	2.640	2.650	2.640	2.640	9,660	2.6399	0.39%
1999-02-19	0	12.70	12.70	12.80	12.70	12.75	20,000	254,500	12.725	2.630	2.630	2.650	2.630	2.640	96,595	2.6347	-0.78%
1999-02-15	0	12.80	12.70	12.80	12.70	12.80	10,800	137,840	12.763	2.650	2.630	2.650	2.630	2.650	52,162	2.6426	0.00%
1999-02-12	0	12.80	12.75	12.80	12.70	12.85	58,000	741,360	12.782	2.650	2.640	2.650	2.630	2.661	280,127	2.6465	0.79%
1999-02-11	0	12.70	12.70	12.80	12.70	12.70	800	10,160	12.700	2.630	2.630	2.650	2.630	2.630	3,864	2.6295	0.00%
1999-02-10	0	12.70	12.65	12.80	12.65	12.80	15,200	193,180	12.709	2.630	2.619	2.650	2.619	2.650	73,412	2.6314	-0.39%
1999-02-09	0	12.75	12.75	12.80	12.60	12.70	21,600	274,120	12.691	2.640	2.640	2.650	2.609	2.630	104,323	2.6276	0.39%
1999-02-08	0	12.70	12.70	12.80	12.70	12.70	26,000	330,200	12.700	2.630	2.630	2.650	2.630	2.630	125,574	2.6295	-0.39%
1999-02-05	0	12.75	12.75	12.80	12.70	12.80	66,800	850,680	12.735	2.640	2.640	2.650	2.630	2.650	322,629	2.6367	0.00%
1999-02-04	0	12.75	12.75	12.80	12.75	12.90	21,041	270,137	12.839	2.640	2.640	2.650	2.640	2.671	101,623	2.6582	-0.78%
1999-02-03	0	12.85	12.85	13.05	12.80	12.85	10,400	133,620	12.848	2.661	2.661	2.702	2.650	2.661	50,230	2.6602	0.39%
1999-02-02	0	12.80	12.80	12.90	12.80	13.00	24,575	315,705	12.847	2.650	2.650	2.671	2.650	2.692	118,692	2.6599	0.79%
1999-02-01	0	12.70	12.65	-	12.70	12.75	18,081	230,013	12.721	2.630	2.619	-	2.630	2.640	87,327	2.6339	0.00%
1999-01-29	0	12.70	12.70	12.80	12.70	12.80	56,600	724,060	12.793	2.630	2.630	2.650	2.630	2.650	273,365	2.6487	-2.31%
1999-01-28	0	13.00	12.80	13.00	-	-	0	0	-	2.692	2.650	2.692	-	-	0	-	0.00%
1999-01-27	0	13.00	13.00	-	12.80	13.00	21,600	277,540	12.849	2.692	2.692	-	2.650	2.692	104,323	2.6604	1.96%
1999-01-26	0	12.75	12.70	12.75	12.65	12.75	48,800	619,200	12.689	2.640	2.630	2.640	2.619	2.640	235,693	2.6271	0.39%
1999-01-25	0	12.70	12.60	12.75	12.50	12.75	105,600	1,331,040	12.605	2.630	2.609	2.640	2.588	2.640	510,024	2.6098	-1.55%
1999-01-22	0	12.90	12.75	12.90	12.75	13.10	106,400	1,367,480	12.852	2.671	2.640	2.671	2.640	2.712	513,887	2.6610	-0.77%
1999-01-21	0	13.00	13.00	13.20	13.00	13.05	67,600	879,600	13.012	2.692	2.692	2.733	2.692	2.702	326,492	2.6941	-0.76%
1999-01-20	0	13.10	13.10	13.15	13.10	13.10	78,000	1,021,800	13.100	2.712	2.712	2.723	2.712	2.712	376,722	2.7123	0.00%
1999-01-19	0	13.10	13.05	13.10	13.10	13.20	59,600	782,440	13.128	2.712	2.702	2.712	2.712	2.733	287,854	2.7182	-0.76%
1999-01-18	0	13.20	13.10	13.20	13.15	13.20	107,200	1,414,840	13.198	2.733	2.712	2.733	2.723	2.733	517,751	2.7327	0.00%
1999-01-15	0	13.20	13.20	13.25	13.10	13.20	24,000	315,600	13.150	2.733	2.733	2.743	2.712	2.733	115,914	2.7227	-1.86%
1999-01-14	0	13.45	13.10	13.45	13.00	13.45	61,810	810,272	13.109	2.785	2.712	2.785	2.692	2.785	298,528	2.7142	-0.37%
1999-01-13	0	13.50	13.40	13.60	13.35	13.60	93,422	1,256,266	13.447	2.795	2.774	2.816	2.764	2.816	451,207	2.7842	-0.74%
1999-01-12	0	13.60	13.50	13.70	13.20	13.60	184,000	2,469,440	13.421	2.816	2.795	2.837	2.733	2.816	888,678	2.7788	2.64%
1999-01-11	0	13.25	13.25	13.30	13.10	13.25	56,800	749,160	13.189	2.743	2.743	2.754	2.712	2.743	274,331	2.7309	1.15%
1999-01-08	0	13.10	13.10	13.20	13.05	13.25	36,163	474,866	13.131	2.712	2.712	2.733	2.702	2.743	174,659	2.7188	-0.38%
1999-01-07	0	13.15	13.10	13.20	12.95	13.15	102,000	1,328,460	13.024	2.723	2.712	2.733	2.681	2.723	492,636	2.6966	1.94%
1999-01-06	0	12.90	12.80	12.90	12.85	12.90	16,400	211,260	12.882	2.671	2.650	2.671	2.661	2.671	79,208	2.6671	1.18%
1999-01-05	0	12.75	12.75	12.85	12.70	12.75	14,000	178,060	12.719	2.640	2.640	2.661	2.630	2.640	67,617	2.6334	0.00%
1999-01-04	0	12.75	12.70	12.80	12.70	12.80	30,800	392,800	12.753	2.640	2.630	2.650	2.630	2.650	148,757	2.6405	-1.16%
1998-12-31	0	12.90	12.85	12.90	12.85	12.90	14,000	180,100	12.864	2.671	2.661	2.671	2.661	2.671	67,617	2.6635	0.39%
1998-12-30	0	12.85	12.80	12.85	12.85	13.00	11,975	154,148	12.872	2.661	2.650	2.661	2.661	2.692	57,836	2.6652	0.00%
1998-12-29	0	12.85	12.85	12.90	12.85	12.90	52,000	669,600	12.877	2.661	2.661	2.671	2.661	2.671	251,148	2.6662	0.39%
1998-12-28	0	12.80	12.80	12.90	12.80	13.00	15,200	195,240	12.845	2.650	2.650	2.671	2.650	2.692	73,412	2.6595	0.00%
1998-12-24	0	12.80	12.80	12.90	12.80	12.80	22,137	283,313	12.798	2.650	2.650	2.671	2.650	2.650	106,917	2.6499	0.00%
1998-12-23	0	12.80	12.80	12.90	12.75	13.10	40,400	523,400	12.955	2.650	2.650	2.671	2.640	2.712	195,123	2.6824	-1.54%
1998-12-22	0	13.00	12.90	13.10	13.00	13.00	12,000	156,000	13.000	2.692	2.671	2.712	2.692	2.692	57,957	2.6916	0.39%
1998-12-21	0	12.95	12.90	13.00	12.95	13.05	39,265	509,546	12.977	2.681	2.671	2.692	2.681	2.702	189,641	2.6869	1.17%
1998-12-18	0	12.80	12.65	12.85	12.65	12.80	16,765	213,213	12.718	2.650	2.619	2.661	2.619	2.650	80,971	2.6332	0.39%
1998-12-17	0	12.75	12.70	12.75	12.60	12.75	9,200	116,620	12.676	2.640	2.630	2.640	2.609	2.640	44,434	2.6246	1.59%
1998-12-16	0	12.55	12.55	12.65	12.50	12.60	26,161	327,714	12.527	2.598	2.598	2.619	2.588	2.609	126,352	2.5937	1.62%
1998-12-15	0	12.35	12.35	-	12.35	12.35	20,000	247,000	12.350	2.557	2.557	-	2.557	2.557	96,595	2.5571	0.82%
1998-12-14	0	12.25	12.30	12.60	12.25	12.50	78,400	970,000	12.372	2.536	2.547	2.609	2.536	2.588	378,654	2.5617	-3.92%
1998-12-11	0	12.75	12.75	13.00	12.75	12.80	50,460	644,904	12.780	2.640	2.640	2.692	2.640	2.650	243,710	2.6462	-0.78%
1998-12-10	0	12.85	12.85	13.00	12.85	13.00	147,600	1,904,120	12.901	2.661	2.661	2.692	2.661	2.692	712,874	2.6710	-1.15%
1998-12-09	0	13.00	12.90	13.10	12.90	13.30	143,600	1,886,940	13.140	2.692	2.671	2.712	2.671	2.754	693,555	2.7207	-3.35%
1998-12-08	0	13.45	13.45	13.50	13.30	13.45	25,132	334,789	13.321	2.785	2.785	2.795	2.754	2.785	121,382	2.7581	1.51%
1998-12-07	0	13.25	13.25	13.40	13.20	13.40	59,479	790,907	13.297	2.743	2.743	2.774	2.733	2.774	287,270	2.7532	0.76%
1998-12-04	0	13.15	13.10	13.20	13.10	13.15	33,200	435,100	13.105	2.723	2.712	2.733	2.712	2.723	160,348	2.7135	0.38%
1998-12-03	0	13.10	13.10	-	12.80	13.10	99,200	1,281,760	12.921	2.712	2.712	-	2.650	2.712	479,113	2.6753	0.77%
1998-12-02	0	13.00	13.00	13.10	13.00	13.20	27,200	355,260	13.061	2.692	2.692	2.712	2.692	2.733	131,370	2.7043	0.00%
1998-12-01	0	13.00	12.95	13.15	12.90	13.05	98,400	1,278,100	12.989	2.692	2.681	2.723	2.671	2.702	475,249	2.6893	-2.99%
1998-11-30	0	13.40	13.35	13.50	13.40	13.55	48,881	658,989	13.481	2.774	2.764	2.795	2.774	2.806	236,084	2.7913	-1.47%
1998-11-27	0	13.60	13.60	13.70	13.40	13.60	51,505	696,065	13.515	2.816	2.816	2.837	2.774	2.816	248,757	2.7982	1.49%
1998-11-26	0	13.40	13.35	13.50	13.40	13.50	48,000	647,180	13.483	2.774	2.764	2.795	2.774	2.795	231,829	2.7916	-1.11%
1998-11-25	0	13.55	13.55	13.65	13.55	13.70	57,054	779,292	13.659	2.806	2.806	2.826	2.806	2.837	275,558	2.8281	-1.81%
1998-11-24	0	13.80	13.80	13.90	13.65	13.85	152,921	2,104,626	13.763	2.857	2.857	2.878	2.826	2.868	738,573	2.8496	1.10%
1998-11-23	0	13.65	13.60	13.70	13.65	13.85	78,500	1,079,360	13.750	2.826	2.816	2.837	2.826	2.868	379,137	2.8469	-1.09%
1998-11-20	0	13.80	13.80	13.85	13.80	14.00	76,589	1,062,651	13.875	2.857	2.857	2.868	2.857	2.899	369,907	2.8728	0.36%
1998-11-19	0	13.75	13.60	13.75	13.20	13.75	298,400	3,997,040	13.395	2.847	2.816	2.847	2.733	2.847	1,441,203	2.7734	4.96%
1998-11-18	0	13.10	13.05	13.10	12.95	13.20	144,400	1,895,420	13.126	2.712	2.702	2.712	2.681	2.733	697,419	2.7178	1.16%
1998-11-17	0	12.95	12.90	12.95	12.90	13.00	18,325	236,543	12.908	2.681	2.671	2.681	2.671	2.692	88,506	2.6726	0.78%
1998-11-16	0	12.85	12.85	13.00	12.80	13.00	101,600	1,312,240	12.916	2.661	2.661	2.692	2.650	2.692	490,705	2.6742	0.78%
1998-11-13	0	12.75	12.75	12.95	12.70	12.80	56,800	726,840	12.796	2.640	2.640	2.681	2.630	2.650	274,331	2.6495	-0.39%
1998-11-12	0	12.80	12.80	12.90	12.75	12.80	44,200	565,300	12.790	2.650	2.650	2.671	2.640	2.650	213,476	2.6481	0.00%
1998-11-11	0	12.80	12.75	12.80	12.80	12.85	29,306	375,796	12.823	2.650	2.640	2.650	2.650	2.661	141,541	2.6550	0.00%
1998-11-10	0	12.80	12.75	12.85	12.60	12.90	101,000	1,291,940	12.791	2.650	2.640	2.661	2.609	2.671	487,807	2.6485	-1.16%
1998-11-09	0	12.95	12.90	12.95	12.80	12.95	195,600	2,522,060	12.894	2.681	2.671	2.681	2.650	2.681	944,703	2.6697	0.39%
1998-11-06	0	12.90	12.90	12.95	12.85	12.95	99,327	1,279,873	12.885	2.671	2.671	2.681	2.661	2.681	479,727	2.6679	0.00%
1998-11-05	0	12.90	12.90	12.95	12.85	13.00	244,225	3,159,575	12.937	2.671	2.671	2.681	2.661	2.692	1,179,550	2.6786	-0.39%
1998-11-04	0	12.95	12.90	13.00	12.60	13.00	187,200	2,407,240	12.859	2.681	2.671	2.692	2.609	2.692	904,133	2.6625	2.37%
1998-11-03	0	12.65	12.65	12.70	12.65	12.95	116,000	1,487,780	12.826	2.619	2.619	2.630	2.619	2.681	560,253	2.6555	0.00%
1998-11-02	0	12.65	12.60	12.65	12.40	12.70	89,028	1,124,664	12.633	2.619	2.609	2.619	2.567	2.630	429,985	2.6156	1.20%
1998-10-30	0	12.50	12.50	12.60	12.30	12.70	140,400	1,753,960	12.493	2.588	2.588	2.609	2.547	2.630	678,100	2.5866	1.63%
1998-10-29	0	12.30	12.25	12.35	12.20	12.50	87,600	1,076,240	12.286	2.547	2.536	2.557	2.526	2.588	423,088	2.5438	-0.81%
1998-10-27	0	12.40	12.30	12.40	12.20	12.50	109,200	1,347,940	12.344	2.567	2.547	2.567	2.526	2.588	527,411	2.5558	1.64%
1998-10-26	0	12.20	12.20	12.30	12.20	12.30	94,400	1,155,320	12.239	2.526	2.526	2.547	2.526	2.547	455,930	2.5340	1.24%
1998-10-23	0	12.05	12.05	12.10	11.80	12.10	277,115	3,316,167	11.967	2.495	2.495	2.505	2.443	2.505	1,338,402	2.4777	-1.63%
1998-10-22	0	12.25	12.25	12.30	12.25	12.65	58,400	722,140	12.365	2.536	2.536	2.547	2.536	2.619	282,059	2.5602	-3.16%
1998-10-21	0	12.65	12.30	12.70	12.50	13.30	221,000	2,843,060	12.865	2.619	2.547	2.630	2.588	2.754	1,067,379	2.6636	1.20%
1998-10-20	0	12.50	12.30	12.50	12.00	12.70	134,000	1,670,340	12.465	2.588	2.547	2.588	2.485	2.630	647,189	2.5809	5.04%
1998-10-19	0	11.90	11.90	11.95	11.75	12.00	150,400	1,793,060	11.922	2.464	2.464	2.474	2.433	2.485	726,397	2.4684	1.28%
1998-10-16	0	11.75	11.75	11.80	11.40	11.80	187,000	2,184,380	11.681	2.433	2.433	2.443	2.360	2.443	903,167	2.4186	7.80%
1998-10-15	0	10.90	10.90	11.00	10.90	11.10	168,400	1,859,820	11.044	2.257	2.257	2.278	2.257	2.298	813,333	2.2867	-1.80%
1998-10-14	0	11.10	11.10	11.20	11.00	11.40	216,193	2,432,883	11.253	2.298	2.298	2.319	2.278	2.360	1,044,162	2.3300	-2.63%
1998-10-13	0	11.40	11.25	11.50	10.90	11.40	190,831	2,113,015	11.073	2.360	2.329	2.381	2.257	2.360	921,670	2.2926	5.56%
1998-10-12	0	10.80	10.75	10.85	10.50	11.10	190,806	2,072,562	10.862	2.236	2.226	2.246	2.174	2.298	921,549	2.2490	4.85%
1998-10-09	0	10.30	10.30	10.35	10.20	10.30	152,800	1,568,560	10.265	2.133	2.133	2.143	2.112	2.133	737,989	2.1255	1.98%
1998-10-08	0	10.10	10.05	10.10	9.950	10.20	132,021	1,322,123	10.014	2.091	2.081	2.091	2.060	2.112	637,631	2.0735	1.00%
1998-10-07	0	10.00	10.00	-	9.800	10.00	165,200	1,637,940	9.9149	2.070	2.070	-	2.029	2.070	797,878	2.0529	1.52%
1998-10-05	0	9.850	9.800	9.900	9.800	9.950	34,400	339,260	9.8622	2.039	2.029	2.050	2.029	2.060	166,144	2.0420	-0.51%
1998-09-30	0	9.900	9.900	10.00	9.900	10.00	48,400	480,020	9.9178	2.050	2.050	2.070	2.050	2.070	233,761	2.0535	0.00%
1998-09-29	0	9.900	9.900	10.00	9.900	10.10	133,600	1,326,060	9.9256	2.050	2.050	2.070	2.050	2.091	645,257	2.0551	-1.49%
1998-09-28	0	10.05	10.05	10.10	9.950	10.05	168,000	1,683,940	10.023	2.081	2.081	2.091	2.060	2.081	811,401	2.0753	2.03%
1998-09-25	0	9.850	9.850	9.950	9.750	9.900	44,000	432,200	9.8227	2.039	2.039	2.060	2.019	2.050	212,510	2.0338	-1.01%
1998-09-24	0	9.950	9.900	9.950	9.850	10.00	124,000	1,234,560	9.9561	2.060	2.050	2.060	2.039	2.070	598,891	2.0614	1.22%
1998-09-23	0	10.10	10.10	10.15	10.10	10.25	133,600	1,355,580	10.147	2.035	2.035	2.045	2.035	2.066	662,980	2.0447	-0.49%
1998-09-22	0	10.15	10.10	10.15	10.05	10.25	56,000	566,500	10.116	2.045	2.035	2.045	2.025	2.066	277,896	2.0385	1.50%
1998-09-21	0	10.00	9.950	10.05	9.850	10.00	48,400	481,540	9.9492	2.015	2.005	2.025	1.985	2.015	240,182	2.0049	0.50%
1998-09-18	0	9.950	9.950	10.00	9.900	10.00	128,000	1,269,340	9.9167	2.005	2.005	2.015	1.995	2.015	635,191	1.9984	0.00%
1998-09-17	0	9.950	9.950	10.00	9.950	10.10	160,400	1,602,400	9.9900	2.005	2.005	2.015	2.005	2.035	795,974	2.0131	-1.00%
1998-09-16	0	10.05	10.05	10.10	10.00	10.10	417,200	4,179,960	10.019	2.025	2.025	2.035	2.015	2.035	2,070,325	2.0190	1.01%
1998-09-15	0	9.950	9.950	10.00	9.950	10.00	122,400	1,221,600	9.9804	2.005	2.005	2.015	2.005	2.015	607,401	2.0112	-0.50%
1998-09-14	0	10.00	9.900	10.00	9.900	10.00	149,600	1,489,500	9.9566	2.015	1.995	2.015	1.995	2.015	742,379	2.0064	0.50%
1998-09-11	0	9.950	9.850	9.950	9.900	10.00	249,600	2,486,580	9.9623	2.005	1.985	2.005	1.995	2.015	1,238,622	2.0075	0.00%
1998-09-10	0	9.950	9.950	10.00	9.900	10.00	62,000	617,000	9.9516	2.005	2.005	2.015	1.995	2.015	307,671	2.0054	1.02%
1998-09-09	0	9.850	9.800	9.950	9.700	10.00	54,200	534,260	9.8572	1.985	1.975	2.005	1.955	2.015	268,964	1.9864	0.51%
1998-09-08	0	9.800	9.800	9.950	9.800	10.05	438,200	4,374,640	9.9832	1.975	1.975	2.005	1.975	2.025	2,174,536	2.0118	-0.51%
1998-09-07	0	9.850	9.800	9.950	9.200	9.900	197,200	1,895,820	9.6137	1.985	1.975	2.005	1.854	1.995	978,591	1.9373	11.93%
1998-09-04	0	8.800	8.800	9.050	8.400	9.000	247,200	2,176,120	8.8031	1.773	1.773	1.824	1.693	1.814	1,226,712	1.7739	0.00%
1998-09-03	0	8.800	8.750	8.850	8.800	9.100	174,000	1,544,140	8.8744	1.773	1.763	1.783	1.773	1.834	863,463	1.7883	0.00%
1998-09-02	0	8.800	8.750	8.800	8.800	9.100	166,400	1,477,180	8.8773	1.773	1.763	1.773	1.773	1.834	825,748	1.7889	0.57%
1998-09-01	0	8.750	8.700	8.800	8.700	8.800	119,600	1,046,600	8.7508	1.763	1.753	1.773	1.753	1.773	593,506	1.7634	-1.13%
1998-08-31	0	8.850	8.850	9.000	8.850	9.000	115,600	1,031,920	8.9266	1.783	1.783	1.814	1.783	1.814	573,657	1.7988	-1.67%
1998-08-28	0	9.000	8.950	9.000	9.000	9.300	354,768	3,228,050	9.0990	1.814	1.804	1.814	1.814	1.874	1,760,511	1.8336	-4.76%
1998-08-27	0	9.450	9.400	9.500	9.450	9.800	148,000	1,425,240	9.6300	1.904	1.894	1.914	1.904	1.975	734,439	1.9406	-4.06%
1998-08-26	0	9.850	9.850	9.900	9.850	9.900	147,588	1,459,121	9.8864	1.985	1.985	1.995	1.985	1.995	732,395	1.9923	-0.51%
1998-08-25	0	9.900	9.900	9.950	9.900	9.950	151,660	1,506,076	9.9306	1.995	1.995	2.005	1.995	2.005	752,602	2.0012	0.00%
1998-08-24	0	9.900	9.900	9.950	9.900	9.950	104,000	1,032,860	9.9313	1.995	1.995	2.005	1.995	2.005	516,093	2.0013	-1.00%
1998-08-21	0	10.00	9.950	10.00	9.950	10.00	44,800	447,900	9.9978	2.015	2.005	2.015	2.005	2.015	222,317	2.0147	0.00%
1998-08-20	0	10.00	9.950	10.05	9.950	10.10	132,028	1,322,192	10.014	2.015	2.005	2.025	2.005	2.035	655,179	2.0181	0.50%
1998-08-19	0	9.950	9.950	10.00	9.950	10.10	214,000	2,144,320	10.020	2.005	2.005	2.015	2.005	2.035	1,061,960	2.0192	-0.50%
1998-08-18	0	10.00	9.950	10.00	10.00	10.30	99,600	1,003,860	10.079	2.015	2.005	2.015	2.015	2.076	494,258	2.0310	0.50%
1998-08-14	0	9.950	9.950	10.10	9.900	10.00	224,800	2,238,320	9.9569	2.005	2.005	2.035	1.995	2.015	1,115,554	2.0065	0.51%
1998-08-13	0	9.900	9.800	10.00	9.900	9.900	35,200	348,480	9.9000	1.995	1.975	2.015	1.995	1.995	174,677	1.9950	-1.49%
1998-08-12	0	10.05	9.900	10.05	9.850	10.05	183,540	1,829,530	9.9680	2.025	1.995	2.025	1.985	2.025	910,804	2.0087	2.03%
1998-08-11	0	9.850	9.850	9.950	9.850	10.00	36,800	366,120	9.9489	1.985	1.985	2.005	1.985	2.015	182,617	2.0048	-2.96%
1998-08-10	0	10.15	10.15	10.25	10.00	10.25	52,000	529,700	10.187	2.045	2.045	2.066	2.015	2.066	258,046	2.0527	-0.49%
1998-08-07	0	10.20	10.05	-	10.20	10.25	36,400	372,160	10.224	2.055	2.025	-	2.055	2.066	180,632	2.0603	-0.97%
1998-08-06	0	10.30	10.20	10.30	10.30	10.40	92,400	953,200	10.316	2.076	2.055	2.076	2.076	2.096	458,528	2.0788	-0.48%
1998-08-05	0	10.35	10.30	10.40	10.20	10.45	91,083	946,176	10.388	2.086	2.076	2.096	2.055	2.106	451,993	2.0933	-0.96%
1998-08-04	0	10.45	10.45	10.65	10.40	11.00	19,807	208,371	10.520	2.106	2.106	2.146	2.096	2.217	98,291	2.1199	0.48%
1998-08-03	0	10.40	10.40	10.50	10.30	10.70	149,956	1,588,602	10.594	2.096	2.096	2.116	2.076	2.156	744,146	2.1348	-4.15%
1998-07-31	0	10.85	10.85	-	10.80	10.95	87,600	947,520	10.816	2.186	2.186	-	2.176	2.207	434,709	2.1797	-0.46%
1998-07-30	0	10.90	10.85	-	10.80	10.90	173,287	1,877,894	10.837	2.197	2.186	-	2.176	2.197	859,924	2.1838	0.00%
1998-07-29	0	10.90	10.90	11.35	10.90	11.40	107,200	1,203,120	11.223	2.197	2.197	2.287	2.197	2.297	531,972	2.2616	-4.39%
1998-07-28	0	11.40	11.30	11.50	11.40	11.60	58,853	676,339	11.492	2.297	2.277	2.317	2.297	2.338	292,054	2.3158	-1.72%
1998-07-27	0	11.60	11.55	11.70	11.60	11.60	14,800	171,680	11.600	2.338	2.327	2.358	2.338	2.338	73,444	2.3376	-0.85%
1998-07-24	0	11.70	11.65	11.70	11.65	11.70	63,200	734,360	11.620	2.358	2.348	2.358	2.348	2.358	313,625	2.3415	0.86%
1998-07-23	0	11.60	11.60	11.65	11.45	11.75	73,600	849,700	11.545	2.338	2.338	2.348	2.307	2.368	365,235	2.3264	-1.28%
1998-07-22	0	11.75	11.65	11.80	11.65	11.80	71,200	837,760	11.766	2.368	2.348	2.378	2.348	2.378	353,325	2.3711	0.00%
1998-07-21	0	11.75	11.75	11.95	11.70	11.90	10,800	128,200	11.870	2.368	2.368	2.408	2.358	2.398	53,594	2.3920	-1.26%
1998-07-20	0	11.90	11.90	11.95	-	-	0	0	-	2.398	2.398	2.408	-	-	0	-	0.00%
1998-07-17	0	11.90	11.90	12.00	11.80	12.00	81,300	965,710	11.878	2.398	2.398	2.418	2.378	2.418	403,445	2.3937	-0.83%
1998-07-16	0	12.00	12.00	12.40	11.90	12.10	135,600	1,632,020	12.036	2.418	2.418	2.499	2.398	2.438	672,905	2.4253	-1.64%
1998-07-15	0	12.20	12.10	12.25	12.00	12.20	118,000	1,426,200	12.086	2.458	2.438	2.469	2.418	2.458	585,567	2.4356	1.67%
1998-07-14	0	12.00	12.00	12.10	12.00	12.00	60,000	720,000	12.000	2.418	2.418	2.438	2.418	2.418	297,746	2.4182	0.00%
1998-07-13	0	12.00	12.00	12.10	12.00	12.00	33,600	403,200	12.000	2.418	2.418	2.438	2.418	2.418	166,738	2.4182	-0.83%
1998-07-10	0	12.10	12.10	12.60	12.10	12.20	20,250	245,925	12.144	2.438	2.438	2.539	2.438	2.458	100,489	2.4473	-2.42%
1998-07-09	0	12.40	12.30	12.50	12.30	12.60	33,351	416,202	12.479	2.499	2.479	2.519	2.479	2.539	165,502	2.5148	-0.80%
1998-07-08	0	12.50	12.40	12.60	12.50	12.60	20,400	256,160	12.557	2.519	2.499	2.539	2.519	2.539	101,234	2.5304	0.00%
1998-07-07	0	12.50	12.40	12.50	12.50	12.50	69,600	870,000	12.500	2.519	2.499	2.519	2.519	2.519	345,385	2.5189	-0.79%
1998-07-06	0	12.60	12.60	12.80	-	-	0	0	-	2.539	2.539	2.579	-	-	0	-	0.00%
1998-07-03	0	12.60	12.50	12.90	12.60	12.60	6,400	80,640	12.600	2.539	2.519	2.600	2.539	2.539	31,760	2.5391	-2.33%
1998-07-02	0	12.90	12.85	13.00	12.90	13.10	70,800	924,640	13.060	2.600	2.589	2.620	2.600	2.640	351,340	2.6318	-1.15%
1998-06-30	0	13.05	13.05	13.10	13.00	13.05	95,476	1,242,831	13.017	2.630	2.630	2.640	2.620	2.630	473,793	2.6232	0.00%
1998-06-29	0	13.05	13.05	13.10	13.00	13.05	109,552	1,422,000	12.980	2.630	2.630	2.640	2.620	2.630	543,644	2.6157	1.56%
1998-06-26	0	12.85	12.70	12.85	12.60	12.85	148,612	1,886,045	12.691	2.589	2.559	2.589	2.539	2.589	737,476	2.5574	1.18%
1998-06-25	0	12.70	12.70	12.80	12.55	12.55	12,000	151,000	12.583	2.559	2.559	2.579	2.529	2.529	59,549	2.5357	2.42%
1998-06-24	0	12.40	12.40	12.60	12.40	12.50	42,000	520,600	12.395	2.499	2.499	2.539	2.499	2.519	208,422	2.4978	-2.36%
1998-06-23	0	12.70	12.70	12.80	12.50	12.50	7,337	91,658	12.493	2.559	2.559	2.579	2.519	2.519	36,409	2.5174	1.60%
1998-06-22	0	12.50	12.50	12.55	12.40	12.60	21,716	271,764	12.514	2.519	2.519	2.529	2.499	2.539	107,764	2.5218	0.00%
1998-06-19	0	12.50	12.50	12.70	12.30	12.70	28,251	353,372	12.508	2.519	2.519	2.559	2.479	2.559	140,194	2.5206	0.00%
1998-06-18	0	12.50	12.50	12.70	12.40	12.65	106,000	1,327,880	12.527	2.519	2.519	2.559	2.499	2.549	526,017	2.5244	3.31%
1998-06-17	0	12.10	12.10	-	11.70	12.05	82,290	980,841	11.919	2.438	2.438	-	2.358	2.428	408,358	2.4019	6.14%
1998-06-16	0	11.40	11.40	11.70	11.40	11.80	24,400	285,440	11.698	2.297	2.297	2.358	2.297	2.378	121,083	2.3574	-3.39%
1998-06-15	0	11.80	11.80	-	11.65	12.10	84,000	989,120	11.775	2.378	2.378	-	2.348	2.438	416,844	2.3729	-2.48%
1998-06-12	0	12.10	12.00	12.10	12.10	12.20	76,000	923,920	12.157	2.438	2.418	2.438	2.438	2.458	377,145	2.4498	-1.63%
1998-06-11	0	12.30	12.15	12.30	12.10	12.30	23,200	281,680	12.141	2.479	2.448	2.479	2.438	2.479	115,128	2.4467	0.00%
1998-06-10	0	12.30	12.30	12.35	12.20	12.60	157,056	1,935,021	12.321	2.479	2.479	2.489	2.458	2.539	779,379	2.4828	-2.38%
1998-06-09	0	12.60	-	12.80	12.60	12.80	22,175	279,735	12.615	2.539	-	2.579	2.539	2.579	110,042	2.5421	-1.56%
1998-06-08	0	12.80	12.60	12.80	12.80	12.90	46,800	599,800	12.816	2.579	2.539	2.579	2.579	2.600	232,242	2.5827	-1.16%
1998-06-05	0	12.95	12.90	12.95	12.90	13.10	59,304	767,510	12.942	2.610	2.600	2.610	2.600	2.640	294,292	2.6080	-1.89%
1998-06-04	0	13.20	13.20	13.25	13.20	13.35	23,600	313,120	13.268	2.660	2.660	2.670	2.660	2.690	117,113	2.6736	-2.22%
1998-06-03	0	13.50	13.45	13.55	13.50	13.80	92,400	1,252,300	13.553	2.720	2.710	2.731	2.720	2.781	458,528	2.7311	-2.53%
1998-06-02	0	13.85	13.80	13.85	13.85	14.20	48,400	676,800	13.983	2.791	2.781	2.791	2.791	2.862	240,182	2.8179	-2.46%
1998-06-01	0	14.20	14.15	14.20	14.10	14.20	63,223	893,735	14.136	2.862	2.851	2.862	2.841	2.862	313,740	2.8487	0.35%
1998-05-29	0	14.15	14.15	14.35	14.15	14.35	32,000	456,280	14.259	2.851	2.851	2.892	2.851	2.892	158,798	2.8733	-1.05%
1998-05-28	0	14.30	14.05	14.30	14.30	14.60	46,800	676,600	14.457	2.882	2.831	2.882	2.882	2.942	232,242	2.9133	-2.59%
1998-05-27	0	15.50	15.50	15.55	15.50	15.90	86,963	1,351,965	15.546	2.958	2.958	2.968	2.958	3.035	455,653	2.9671	-2.52%
1998-05-26	0	15.90	15.85	15.90	15.80	15.95	113,200	1,799,500	15.897	3.035	3.025	3.035	3.015	3.044	593,125	3.0339	-0.31%
1998-05-25	0	15.95	15.85	15.95	15.85	15.95	82,500	1,311,220	15.894	3.044	3.025	3.044	3.025	3.044	432,269	3.0333	0.63%
1998-05-22	0	15.85	15.80	15.95	15.75	15.85	70,200	1,110,260	15.816	3.025	3.015	3.044	3.006	3.025	367,821	3.0185	0.00%
1998-05-21	0	15.85	15.85	15.90	15.65	15.85	88,612	1,398,644	15.784	3.025	3.025	3.035	2.987	3.025	464,293	3.0124	1.60%
1998-05-20	0	15.60	15.60	15.80	15.50	15.60	66,800	1,040,400	15.575	2.977	2.977	3.015	2.958	2.977	350,007	2.9725	0.65%
1998-05-19	0	15.50	15.50	15.55	15.40	15.75	138,400	2,156,360	15.581	2.958	2.958	2.968	2.939	3.006	725,164	2.9736	-1.59%
1998-05-18	0	15.75	15.75	16.00	15.75	16.10	30,400	486,400	16.000	3.006	3.006	3.054	3.006	3.073	159,284	3.0537	-1.87%
1998-05-15	0	16.05	15.95	16.05	15.95	16.05	147,000	2,347,530	15.970	3.063	3.044	3.063	3.044	3.063	770,224	3.0479	-0.31%
1998-05-14	0	16.10	15.95	16.10	15.85	16.15	156,400	2,494,840	15.952	3.073	3.044	3.073	3.025	3.082	819,477	3.0444	0.94%
1998-05-13	0	15.95	15.70	15.95	15.70	16.15	129,625	2,050,955	15.822	3.044	2.996	3.044	2.996	3.082	679,186	3.0197	-1.54%
1998-05-12	0	16.20	16.20	-	15.90	16.20	216,000	3,456,220	16.001	3.092	3.092	-	3.035	3.092	1,131,758	3.0539	1.89%
1998-05-11	0	15.90	15.85	16.10	15.90	16.10	25,324	406,153	16.038	3.035	3.025	3.073	3.035	3.073	132,688	3.0610	-2.45%
1998-05-08	0	16.30	16.15	16.30	16.00	16.30	102,000	1,650,060	16.177	3.111	3.082	3.111	3.054	3.111	534,441	3.0874	0.62%
1998-05-07	0	16.20	16.20	16.40	15.90	16.20	178,000	2,853,060	16.028	3.092	3.092	3.130	3.035	3.092	932,653	3.0591	0.93%
1998-05-06	0	16.05	16.05	16.10	15.80	16.05	93,600	1,489,280	15.911	3.063	3.063	3.073	3.015	3.063	490,429	3.0367	0.00%
1998-05-05	0	16.05	15.90	16.05	15.80	16.05	249,426	3,973,813	15.932	3.063	3.035	3.063	3.015	3.063	1,306,898	3.0406	1.58%
1998-05-04	0	15.80	15.60	15.95	15.80	16.00	13,200	210,660	15.959	3.015	2.977	3.044	3.015	3.054	69,163	3.0458	-1.25%
1998-05-01	0	16.00	15.80	16.00	15.70	16.00	68,400	1,086,600	15.886	3.054	3.015	3.054	2.996	3.054	358,390	3.0319	1.27%
1998-04-30	0	15.80	15.35	15.80	15.40	16.00	73,277	1,142,055	15.585	3.015	2.930	3.015	2.939	3.054	383,944	2.9745	1.94%
1998-04-29	0	15.50	15.45	15.55	15.45	15.50	76,000	1,177,900	15.499	2.958	2.949	2.968	2.949	2.958	398,211	2.9580	0.00%
1998-04-28	0	15.50	15.50	15.60	15.15	15.50	53,600	817,720	15.256	2.958	2.958	2.977	2.891	2.958	280,844	2.9117	1.64%
1998-04-27	0	15.25	15.20	15.40	15.15	15.80	231,600	3,559,940	15.371	2.911	2.901	2.939	2.891	3.015	1,213,496	2.9336	-3.48%
1998-04-24	0	15.80	15.80	15.95	15.75	15.85	61,400	969,520	15.790	3.015	3.015	3.044	3.006	3.025	321,713	3.0136	-0.32%
1998-04-23	0	15.85	15.80	15.85	15.75	15.85	55,600	878,780	15.805	3.025	3.015	3.025	3.006	3.025	291,323	3.0165	0.32%
1998-04-22	0	15.80	15.75	15.85	15.80	15.85	14,400	227,780	15.818	3.015	3.006	3.025	3.015	3.025	75,451	3.0189	0.00%
1998-04-21	0	15.80	15.75	15.90	15.80	15.90	114,000	1,801,800	15.805	3.015	3.006	3.035	3.015	3.035	597,317	3.0165	-0.63%
1998-04-20	0	15.90	15.90	15.95	15.90	16.00	31,600	504,200	15.956	3.035	3.035	3.044	3.035	3.054	165,572	3.0452	0.00%
1998-04-17	0	15.90	15.90	16.00	15.75	16.10	69,600	1,108,980	15.934	3.035	3.035	3.054	3.006	3.073	364,678	3.0410	-2.45%
1998-04-16	0	16.30	16.15	16.30	16.40	16.75	11,200	186,140	16.620	3.111	3.082	3.111	3.130	3.197	58,684	3.1719	-1.51%
1998-04-15	0	16.55	16.55	16.60	16.55	17.00	118,466	1,987,729	16.779	3.159	3.159	3.168	3.159	3.245	620,717	3.2023	-2.65%
1998-04-14	0	17.00	16.30	17.00	15.80	17.00	87,600	1,437,060	16.405	3.245	3.111	3.245	3.015	3.245	458,991	3.1309	7.26%
1998-04-09	0	15.85	15.80	15.85	15.70	15.85	17,600	277,380	15.760	3.025	3.015	3.025	2.996	3.025	92,217	3.0079	0.96%
1998-04-08	0	15.70	15.65	-	15.65	15.70	75,200	1,178,040	15.665	2.996	2.987	-	2.987	2.996	394,020	2.9898	0.96%
1998-04-07	0	15.55	15.55	15.70	15.50	15.55	26,000	403,620	15.524	2.968	2.968	2.996	2.958	2.968	136,230	2.9628	0.00%
1998-04-03	0	15.55	15.50	15.70	15.50	15.70	77,600	1,203,960	15.515	2.968	2.958	2.996	2.958	2.996	406,595	2.9611	0.00%
1998-04-02	0	15.55	15.50	15.55	15.50	15.60	60,800	943,240	15.514	2.968	2.958	2.968	2.958	2.977	318,569	2.9609	0.65%
1998-04-01	0	15.45	15.45	15.95	15.40	15.70	49,316	772,610	15.667	2.949	2.949	3.044	2.939	2.996	258,397	2.9900	-1.90%
1998-03-31	0	15.75	15.75	15.85	15.70	15.80	54,400	857,460	15.762	3.006	3.006	3.025	2.996	3.015	285,035	3.0083	0.32%
1998-03-30	0	15.70	15.70	15.75	15.70	15.80	29,785	468,120	15.717	2.996	2.996	3.006	2.996	3.015	156,062	2.9996	-0.32%
1998-03-27	0	15.75	15.75	15.80	15.75	15.80	138,600	2,183,040	15.751	3.006	3.006	3.015	3.006	3.015	726,212	3.0061	-0.32%
1998-03-26	0	15.80	15.75	15.80	15.70	15.80	98,800	1,554,760	15.736	3.015	3.006	3.015	2.996	3.015	517,675	3.0034	0.00%
1998-03-25	0	15.80	15.70	15.80	15.75	15.85	64,800	1,024,540	15.811	3.015	2.996	3.015	3.006	3.025	339,527	3.0175	0.64%
1998-03-24	0	15.70	15.65	15.70	15.50	15.70	118,000	1,848,240	15.663	2.996	2.987	2.996	2.958	2.996	618,275	2.9893	-0.63%
1998-03-23	0	15.80	15.80	15.95	15.70	16.00	68,600	1,087,940	15.859	3.015	3.015	3.044	2.996	3.054	359,438	3.0268	-0.63%
1998-03-20	0	15.90	15.80	16.00	15.80	15.90	39,600	626,400	15.818	3.035	3.015	3.054	3.015	3.035	207,489	3.0190	0.95%
1998-03-19	0	15.75	15.70	15.80	15.75	15.85	52,352	825,156	15.762	3.006	2.996	3.015	3.006	3.025	274,305	3.0082	-1.56%
1998-03-18	0	16.00	15.80	16.00	15.80	16.00	65,600	1,045,460	15.937	3.054	3.015	3.054	3.015	3.054	343,719	3.0416	0.00%
1998-03-17	0	16.00	16.00	16.05	15.95	16.10	236,000	3,782,400	16.027	3.054	3.054	3.063	3.044	3.073	1,236,551	3.0588	0.95%
1998-03-16	0	15.85	15.85	15.90	15.60	15.90	36,000	569,240	15.812	3.025	3.025	3.035	2.977	3.035	188,626	3.0178	0.32%
1998-03-13	0	15.80	15.65	15.80	15.60	15.80	28,400	446,180	15.711	3.015	2.987	3.015	2.977	3.015	148,805	2.9984	0.64%
1998-03-12	0	15.70	15.60	15.65	15.65	15.80	203,600	3,200,880	15.721	2.996	2.977	2.987	2.987	3.015	1,066,787	3.0005	-0.32%
1998-03-11	0	15.75	15.75	15.80	15.75	16.00	162,400	2,565,200	15.796	3.006	3.006	3.015	3.006	3.054	850,914	3.0146	0.32%
1998-03-10	0	15.70	15.70	15.75	15.60	15.70	155,950	2,440,040	15.646	2.996	2.996	3.006	2.977	2.996	817,119	2.9862	0.64%
1998-03-09	0	15.60	15.55	15.70	15.50	15.70	86,151	1,339,595	15.549	2.977	2.968	2.996	2.958	2.996	451,399	2.9677	-0.64%
1998-03-06	0	15.70	15.50	15.70	15.30	15.70	86,400	1,333,120	15.430	2.996	2.958	2.996	2.920	2.996	452,703	2.9448	2.61%
1998-03-05	0	15.30	15.30	15.40	15.30	15.50	157,240	2,408,820	15.319	2.920	2.920	2.939	2.920	2.958	823,878	2.9238	-2.55%
1998-03-04	0	15.70	15.65	15.75	15.65	15.75	94,800	1,489,900	15.716	2.996	2.987	3.006	2.987	3.006	496,716	2.9995	-0.32%
1998-03-03	0	15.75	15.70	15.80	15.60	15.80	164,800	2,583,680	15.678	3.006	2.996	3.015	2.977	3.015	863,490	2.9921	0.96%
1998-03-02	0	15.60	15.55	15.60	15.25	15.70	241,600	3,762,480	15.573	2.977	2.968	2.977	2.911	2.996	1,265,892	2.9722	1.63%
1998-02-27	0	15.35	15.25	15.30	15.10	15.35	247,281	3,762,771	15.217	2.930	2.911	2.920	2.882	2.930	1,295,659	2.9041	1.66%
1998-02-26	0	15.10	15.10	15.15	14.95	15.20	225,600	3,406,080	15.098	2.882	2.882	2.891	2.853	2.901	1,182,059	2.8815	0.67%
1998-02-25	0	15.00	14.95	15.00	14.90	15.00	112,578	1,684,719	14.965	2.863	2.853	2.863	2.844	2.863	589,866	2.8561	0.33%
1998-02-24	0	14.95	14.90	14.95	14.90	14.95	81,200	1,211,380	14.918	2.853	2.844	2.853	2.844	2.853	425,457	2.8472	-0.33%
1998-02-23	0	15.00	14.90	15.20	14.90	15.30	128,000	1,922,360	15.018	2.863	2.844	2.901	2.844	2.920	670,672	2.8663	-0.66%
1998-02-20	0	15.10	15.05	15.15	14.80	15.20	25,200	377,240	14.970	2.882	2.872	2.891	2.825	2.901	132,038	2.8570	0.67%
1998-02-19	0	15.00	14.90	15.00	14.80	15.20	244,000	3,655,520	14.982	2.863	2.844	2.863	2.825	2.901	1,278,468	2.8593	0.00%
1998-02-18	0	15.00	14.90	15.00	14.80	15.80	214,400	3,253,560	15.175	2.863	2.844	2.863	2.825	3.015	1,123,375	2.8962	4.90%
1998-02-17	0	14.30	14.30	14.50	14.00	14.40	131,268	1,864,072	14.201	2.729	2.729	2.767	2.672	2.748	687,795	2.7102	2.14%
1998-02-16	0	14.00	14.00	14.40	13.80	14.30	143,726	2,024,006	14.082	2.672	2.672	2.748	2.634	2.729	753,070	2.6877	-1.41%
1998-02-13	0	14.20	14.20	14.40	14.00	14.70	181,600	2,599,860	14.316	2.710	2.710	2.748	2.672	2.806	951,515	2.7323	-4.70%
1998-02-12	0	14.90	14.90	15.00	14.70	15.00	87,200	1,297,760	14.883	2.844	2.844	2.863	2.806	2.863	456,895	2.8404	0.68%
1998-02-11	0	14.80	14.50	14.80	14.50	15.00	104,000	1,547,040	14.875	2.825	2.767	2.825	2.767	2.863	544,921	2.8390	2.07%
1998-02-10	0	14.50	14.50	14.75	14.50	15.00	34,400	506,760	14.731	2.767	2.767	2.815	2.767	2.863	180,243	2.8115	-2.36%
1998-02-09	0	14.85	14.80	14.95	14.30	15.10	105,300	1,567,750	14.888	2.834	2.825	2.853	2.729	2.882	551,732	2.8415	5.69%
1998-02-06	0	14.05	14.00	14.20	14.00	14.20	112,600	1,593,240	14.150	2.681	2.672	2.710	2.672	2.710	589,981	2.7005	1.08%
1998-02-05	0	13.90	13.90	14.00	13.60	14.00	76,681	1,054,761	13.755	2.653	2.653	2.672	2.596	2.672	401,779	2.6252	-0.36%
1998-02-04	0	13.95	13.85	13.95	13.85	14.10	205,600	2,877,380	13.995	2.662	2.643	2.662	2.643	2.691	1,077,266	2.6710	0.00%
1998-02-03	0	13.95	13.90	14.05	13.60	14.30	307,200	4,250,320	13.836	2.662	2.653	2.681	2.596	2.729	1,609,612	2.6406	2.95%
1998-02-02	0	13.55	13.55	13.60	13.20	13.60	293,200	3,951,720	13.478	2.586	2.586	2.596	2.519	2.596	1,536,257	2.5723	5.04%
1998-01-27	0	12.90	12.85	12.90	12.85	12.90	249,600	3,219,640	12.899	2.462	2.452	2.462	2.452	2.462	1,307,809	2.4619	0.00%
1998-01-26	0	12.90	12.85	12.90	12.90	13.05	313,600	4,049,120	12.912	2.462	2.452	2.462	2.462	2.491	1,643,145	2.4642	-1.90%
1998-01-23	0	13.15	13.15	-	12.80	13.25	65,800	852,290	12.953	2.510	2.510	-	2.443	2.529	344,767	2.4721	0.00%
1998-01-22	0	13.15	13.15	13.30	13.10	13.45	18,800	248,580	13.222	2.510	2.510	2.538	2.500	2.567	98,505	2.5235	-2.59%
1998-01-21	0	13.50	13.40	13.50	13.40	13.50	191,600	2,574,460	13.437	2.577	2.557	2.577	2.557	2.577	1,003,911	2.5644	0.00%
1998-01-20	0	13.50	13.40	13.50	13.50	13.90	207,200	2,862,500	13.815	2.577	2.557	2.577	2.577	2.653	1,085,650	2.6367	-3.57%
1998-01-19	0	14.00	13.90	14.10	13.90	14.35	65,600	921,700	14.050	2.672	2.653	2.691	2.653	2.739	343,719	2.6815	2.19%
1998-01-16	0	13.70	13.65	13.70	13.60	13.75	62,800	858,960	13.678	2.615	2.605	2.615	2.596	2.624	329,048	2.6104	0.74%
1998-01-15	0	13.60	13.50	13.80	13.60	14.20	50,951	716,728	14.067	2.596	2.577	2.634	2.596	2.710	266,964	2.6847	-4.23%
1998-01-14	0	14.20	14.00	14.25	14.20	14.50	86,400	1,233,160	14.273	2.710	2.672	2.720	2.710	2.767	452,703	2.7240	1.79%
1998-01-13	0	13.95	13.90	13.95	13.40	14.00	43,600	597,960	13.715	2.662	2.653	2.662	2.557	2.672	228,447	2.6175	4.10%
1998-01-12	0	13.40	13.30	13.40	13.10	13.70	152,000	2,039,120	13.415	2.557	2.538	2.557	2.500	2.615	796,422	2.5603	-8.53%
1998-01-09	0	14.65	14.65	14.80	14.50	14.95	165,600	2,444,520	14.762	2.796	2.796	2.825	2.767	2.853	867,681	2.8173	-2.01%
1998-01-08	0	14.95	14.90	15.00	14.80	15.40	117,600	1,767,500	15.030	2.853	2.844	2.863	2.825	2.939	616,179	2.8685	-2.29%
1998-01-07	0	15.30	15.25	15.70	15.25	16.40	103,600	1,618,240	15.620	2.920	2.911	2.996	2.911	3.130	542,825	2.9811	-5.56%
1998-01-06	0	16.20	16.00	16.40	16.00	16.55	90,400	1,470,320	16.265	3.092	3.054	3.130	3.054	3.159	473,662	3.1042	-2.41%
1998-01-05	0	16.60	16.55	17.00	16.60	17.00	36,252	612,832	16.905	3.168	3.159	3.245	3.168	3.245	189,947	3.2263	-1.48%
1998-01-02	0	16.85	16.85	17.20	16.85	17.20	10,800	183,540	16.994	3.216	3.216	3.283	3.216	3.283	56,588	3.2434	-0.88%
1997-12-31	0	17.00	16.85	17.10	16.80	17.20	60,800	1,033,600	17.000	3.245	3.216	3.264	3.206	3.283	318,569	3.2445	2.41%
1997-12-30	0	16.60	16.60	17.00	16.55	16.70	72,000	1,193,800	16.581	3.168	3.168	3.245	3.159	3.187	377,253	3.1645	0.30%
1997-12-29	0	16.55	16.55	16.90	16.50	16.90	146,400	2,463,180	16.825	3.159	3.159	3.225	3.149	3.225	767,081	3.2111	-2.07%
1997-12-24	0	16.90	16.70	-	16.70	16.90	2,400	40,320	16.800	3.225	3.187	-	3.187	3.225	12,575	3.2063	0.00%
1997-12-23	0	16.90	16.90	17.10	16.90	17.10	6,800	115,720	17.018	3.225	3.225	3.264	3.225	3.264	35,629	3.2479	-2.31%
1997-12-22	0	17.30	-	17.35	-	-	0	0	-	3.302	-	3.311	-	-	0	-	0.00%
1997-12-19	0	17.30	-	17.30	-	-	0	0	-	3.302	-	3.302	-	-	0	-	0.00%
1997-12-18	0	17.30	17.10	-	17.10	17.30	12,000	206,120	17.177	3.302	3.264	-	3.264	3.302	62,875	3.2782	0.58%
1997-12-17	0	17.20	17.20	17.35	17.20	17.40	36,000	621,110	17.253	3.283	3.283	3.311	3.283	3.321	188,626	3.2928	-0.29%
1997-12-16	0	17.25	17.25	17.30	17.20	17.40	91,363	1,576,962	17.260	3.292	3.292	3.302	3.283	3.321	478,708	3.2942	-1.43%
1997-12-15	0	17.50	17.50	17.70	16.55	17.70	63,200	1,088,560	17.224	3.340	3.340	3.378	3.159	3.378	331,144	3.2873	5.74%
1997-12-12	0	16.55	16.55	17.10	16.55	16.90	122,800	2,051,260	16.704	3.159	3.159	3.264	3.159	3.225	643,425	3.1880	0.30%
1997-12-11	0	16.50	16.40	16.50	16.30	16.80	214,400	3,602,848	16.804	3.149	3.130	3.149	3.111	3.206	1,123,375	3.2072	-3.51%
1997-12-10	0	17.10	17.10	17.25	17.10	17.50	39,800	689,420	17.322	3.264	3.264	3.292	3.264	3.340	208,537	3.3060	-2.29%
1997-12-09	0	17.50	17.50	17.70	17.50	17.75	22,812	404,208	17.719	3.340	3.340	3.378	3.340	3.388	119,526	3.3818	-1.41%
1997-12-08	0	17.75	17.65	17.80	17.70	17.75	103,200	1,829,560	17.728	3.388	3.369	3.397	3.378	3.388	540,729	3.3835	0.28%
1997-12-05	0	17.70	17.60	17.75	17.40	18.00	185,450	3,288,645	17.733	3.378	3.359	3.388	3.321	3.435	971,688	3.3845	1.14%
1997-12-04	0	17.50	17.40	17.70	17.25	17.50	96,526	1,672,700	17.329	3.340	3.321	3.378	3.292	3.340	505,760	3.3073	1.74%
1997-12-03	0	17.20	17.20	17.30	17.15	17.25	185,200	3,186,040	17.203	3.283	3.283	3.302	3.273	3.292	970,378	3.2833	0.00%
1997-12-02	0	17.20	17.20	17.25	17.15	17.30	200,095	3,446,540	17.225	3.283	3.283	3.292	3.273	3.302	1,048,422	3.2874	0.58%
1997-12-01	0	17.10	17.05	17.10	17.00	17.10	166,800	2,844,680	17.054	3.264	3.254	3.264	3.245	3.264	873,969	3.2549	0.59%
1997-11-28	0	17.00	17.00	17.15	16.40	17.20	90,433	1,517,808	16.784	3.245	3.245	3.273	3.130	3.283	473,835	3.2032	1.19%
1997-11-27	0	16.80	16.65	16.80	16.70	16.80	117,551	1,965,274	16.718	3.206	3.178	3.206	3.187	3.206	615,923	3.1908	0.00%
1997-11-26	0	16.80	16.75	16.85	16.40	16.90	39,469	659,432	16.708	3.206	3.197	3.216	3.130	3.225	206,803	3.1887	1.20%
1997-11-25	0	16.60	16.50	16.80	16.30	16.60	58,400	962,840	16.487	3.168	3.149	3.206	3.111	3.168	305,994	3.1466	0.00%
1997-11-24	0	16.60	16.60	16.80	16.60	16.80	3,200	53,520	16.725	3.168	3.168	3.206	3.168	3.206	16,767	3.1920	-1.78%
1997-11-21	0	16.90	16.65	16.90	16.50	16.90	37,849	631,619	16.688	3.225	3.178	3.225	3.149	3.225	198,314	3.1849	1.20%
1997-11-20	0	16.70	16.55	16.70	16.60	16.70	11,182	185,630	16.601	3.187	3.159	3.187	3.168	3.187	58,589	3.1683	0.60%
1997-11-19	0	16.60	16.50	16.60	16.50	16.60	149,502	2,468,652	16.513	3.168	3.149	3.168	3.149	3.168	783,334	3.1515	-1.19%
1997-11-18	0	16.80	16.60	16.80	16.80	17.30	85,200	1,443,840	16.946	3.206	3.168	3.206	3.206	3.302	446,416	3.2343	-2.89%
1997-11-17	0	17.30	16.85	17.30	16.45	17.30	222,400	3,775,780	16.977	3.302	3.216	3.302	3.140	3.302	1,165,292	3.2402	6.46%
1997-11-14	0	16.25	16.15	16.30	16.05	16.25	46,918	759,876	16.196	3.101	3.082	3.111	3.063	3.101	245,833	3.0910	4.17%
1997-11-13	0	15.60	15.60	15.80	15.20	15.75	128,000	1,972,500	15.410	2.977	2.977	3.015	2.901	3.006	670,672	2.9411	0.00%
1997-11-12	0	15.60	15.50	15.60	15.50	16.00	218,800	3,456,300	15.797	2.977	2.958	2.977	2.958	3.054	1,146,429	3.0148	-3.11%
1997-11-11	0	16.10	16.05	16.10	16.00	16.30	342,512	5,544,818	16.189	3.073	3.063	3.073	3.054	3.111	1,794,633	3.0897	-0.62%
1997-11-10	0	16.20	16.15	16.25	16.05	16.40	112,635	1,817,540	16.137	3.092	3.082	3.101	3.063	3.130	590,165	3.0797	0.00%
1997-11-07	0	16.20	16.20	16.40	16.20	17.00	21,600	359,200	16.630	3.092	3.092	3.130	3.092	3.245	113,176	3.1738	-3.57%
1997-11-06	0	16.80	16.60	16.80	16.50	16.80	154,400	2,584,100	16.736	3.206	3.168	3.206	3.149	3.206	808,998	3.1942	-1.18%
1997-11-05	0	17.00	16.80	17.00	16.60	17.00	148,400	2,489,440	16.775	3.245	3.206	3.245	3.168	3.245	777,560	3.2016	2.41%
1997-11-04	0	16.60	16.30	16.90	16.40	17.20	274,200	4,662,360	17.004	3.168	3.111	3.225	3.130	3.283	1,436,704	3.2452	-1.19%
1997-11-03	0	16.80	16.80	16.90	16.60	17.25	152,983	2,594,860	16.962	3.206	3.206	3.225	3.168	3.292	801,573	3.2372	5.00%
1997-10-31	0	16.00	16.10	16.35	15.50	16.35	280,800	4,491,740	15.996	3.054	3.073	3.120	2.958	3.120	1,471,286	3.0529	0.95%
1997-10-30	0	15.85	15.80	15.90	15.40	15.90	144,000	2,255,600	15.664	3.025	3.015	3.035	2.939	3.035	754,505	2.9895	-0.94%
1997-10-29	0	16.00	15.80	16.00	14.50	16.00	87,600	1,365,340	15.586	3.054	3.015	3.054	2.767	3.054	458,991	2.9747	11.89%
1997-10-28	0	14.30	14.30	14.50	13.50	15.00	317,678	4,478,554	14.098	2.729	2.729	2.767	2.577	2.863	1,664,512	2.6906	-11.73%
1997-10-27	0	16.20	16.20	16.40	16.20	16.90	75,600	1,247,120	16.496	3.092	3.092	3.130	3.092	3.225	396,115	3.1484	-4.71%
1997-10-24	0	17.00	16.70	17.00	16.40	17.00	472,937	7,930,801	16.769	3.245	3.187	3.245	3.130	3.245	2,478,011	3.2005	2.41%
1997-10-23	0	16.60	16.30	16.60	16.50	18.10	272,000	4,590,720	16.878	3.168	3.111	3.168	3.149	3.454	1,425,177	3.2212	-9.54%
1997-10-22	0	18.35	-	18.35	18.40	18.80	213,281	3,974,178	18.634	3.502	-	3.502	3.512	3.588	1,117,512	3.5563	-2.39%
1997-10-21	0	18.80	-	18.90	18.80	19.70	334,402	6,431,281	19.232	3.588	-	3.607	3.588	3.760	1,752,140	3.6705	-6.00%
1997-10-20	0	20.00	19.55	20.00	19.55	20.00	163,200	3,215,520	19.703	3.817	3.731	3.817	3.731	3.817	855,106	3.7604	0.00%
1997-10-17	0	20.00	20.00	20.20	19.80	20.00	361,600	7,209,940	19.939	3.817	3.817	3.855	3.779	3.817	1,894,647	3.8054	0.00%
1997-10-16	0	20.00	19.90	20.10	19.60	20.00	106,400	2,116,120	19.888	3.817	3.798	3.836	3.741	3.817	557,496	3.7958	1.52%
1997-10-15	0	19.70	19.50	19.90	19.40	20.25	249,977	4,966,747	19.869	3.760	3.722	3.798	3.703	3.865	1,309,785	3.7920	-3.90%
1997-10-14	0	20.50	20.25	20.55	20.20	20.70	187,460	3,843,781	20.505	3.912	3.865	3.922	3.855	3.951	982,219	3.9134	1.74%
1997-10-13	0	20.15	20.15	20.50	20.10	20.70	249,156	5,047,802	20.260	3.846	3.846	3.912	3.836	3.951	1,305,483	3.8666	-2.66%
1997-10-09	0	20.70	20.55	20.70	20.50	21.50	199,790	4,159,412	20.819	3.951	3.922	3.951	3.912	4.103	1,046,824	3.9734	-4.61%
1997-10-08	0	21.70	21.60	21.70	21.50	22.30	225,729	4,946,905	21.915	4.142	4.122	4.142	4.103	4.256	1,182,734	4.1826	2.36%
1997-10-07	0	21.20	21.20	21.40	19.90	21.90	341,710	7,254,480	21.230	4.046	4.046	4.084	3.798	4.180	1,790,431	4.0518	6.53%
1997-10-06	0	19.90	19.60	19.90	19.80	20.50	300,800	6,031,840	20.053	3.798	3.741	3.798	3.779	3.912	1,576,078	3.8271	-2.93%
1997-10-03	0	20.50	20.50	20.60	20.50	20.70	75,959	1,565,616	20.611	3.912	3.912	3.932	3.912	3.951	397,996	3.9337	-0.97%
1997-09-30	0	20.70	20.70	20.90	20.60	20.80	81,337	1,685,614	20.724	3.951	3.951	3.989	3.932	3.970	426,175	3.9552	-0.24%
1997-09-29	0	20.75	20.75	21.00	20.60	21.00	392,000	8,115,200	20.702	3.960	3.960	4.008	3.932	4.008	2,053,932	3.9511	-0.24%
1997-09-26	0	20.80	20.80	20.85	20.65	20.85	179,200	3,724,080	20.782	3.970	3.970	3.979	3.941	3.979	938,940	3.9663	0.73%
1997-09-25	0	20.65	20.65	20.85	20.45	20.85	36,800	760,220	20.658	3.941	3.941	3.979	3.903	3.979	192,818	3.9427	-0.43%
1997-09-24	0	21.00	21.00	21.05	21.00	21.05	86,000	1,807,500	21.017	3.958	3.958	3.968	3.958	3.968	456,256	3.9616	0.96%
1997-09-23	0	20.80	20.70	20.80	20.20	20.80	49,600	1,028,740	20.741	3.921	3.902	3.921	3.808	3.921	263,143	3.9094	1.46%
1997-09-22	0	20.50	20.30	20.40	20.30	20.90	158,000	3,240,320	20.508	3.864	3.826	3.845	3.826	3.939	838,238	3.8656	-1.91%
1997-09-19	0	20.90	21.50	-	20.90	21.50	140,725	2,976,790	21.153	3.939	4.053	-	3.939	4.053	746,589	3.9872	-2.34%
1997-09-18	0	21.40	21.40	21.60	21.20	21.60	250,400	5,385,720	21.508	4.034	4.034	4.071	3.996	4.071	1,328,449	4.0541	-0.93%
1997-09-16	0	21.60	21.60	21.90	21.50	21.80	88,800	1,919,720	21.618	4.071	4.071	4.128	4.053	4.109	471,111	4.0749	-0.23%
1997-09-15	0	21.65	21.65	21.70	21.50	22.00	120,187	2,605,517	21.679	4.081	4.081	4.090	4.053	4.147	637,629	4.0863	0.70%
1997-09-12	0	21.50	21.50	21.60	21.20	22.00	226,400	4,909,440	21.685	4.053	4.053	4.071	3.996	4.147	1,201,121	4.0874	-2.27%
1997-09-11	0	22.00	22.00	22.30	21.70	22.50	121,600	2,687,280	22.099	4.147	4.147	4.203	4.090	4.241	645,125	4.1655	-2.22%
1997-09-10	0	22.50	22.35	22.60	22.35	23.30	454,740	10,317,060	22.688	4.241	4.213	4.260	4.213	4.392	2,412,535	4.2764	-1.10%
1997-09-09	0	22.75	22.70	22.80	21.50	23.10	487,722	11,054,003	22.665	4.288	4.279	4.298	4.053	4.354	2,587,514	4.2721	7.06%
1997-09-08	0	21.25	21.20	21.40	20.20	21.50	406,907	8,514,181	20.924	4.005	3.996	4.034	3.808	4.053	2,158,766	3.9440	5.20%
1997-09-05	0	20.20	20.10	20.30	19.80	20.30	160,566	3,230,797	20.121	3.808	3.789	3.826	3.732	3.826	851,852	3.7927	-0.49%
1997-09-04	0	20.30	20.50	20.60	19.80	20.80	178,800	3,637,160	20.342	3.826	3.864	3.883	3.732	3.921	948,589	3.8343	-0.49%
1997-09-03	0	20.40	20.40	20.50	19.60	20.60	338,250	6,790,755	20.076	3.845	3.845	3.864	3.694	3.883	1,794,520	3.7842	7.37%
1997-09-02	0	19.00	19.00	19.60	18.50	20.20	448,000	8,522,940	19.024	3.581	3.581	3.694	3.487	3.808	2,376,777	3.5859	-4.04%
1997-09-01	0	19.80	-	20.00	19.80	21.00	252,800	5,167,760	20.442	3.732	-	3.770	3.732	3.958	1,341,181	3.8531	-5.71%
1997-08-29	0	21.00	20.40	21.00	20.30	21.20	376,400	7,844,660	20.841	3.958	3.845	3.958	3.826	3.996	1,996,917	3.9284	-0.94%
1997-08-28	0	21.20	-	21.20	21.20	22.00	288,467	6,210,172	21.528	3.996	-	3.996	3.996	4.147	1,530,406	4.0579	-2.30%
1997-08-27	0	21.70	21.70	21.80	21.50	22.20	295,200	6,444,720	21.832	4.090	4.090	4.109	4.053	4.184	1,566,126	4.1151	-2.69%
1997-08-26	0	22.30	22.30	22.40	22.10	22.70	369,800	8,294,360	22.429	4.203	4.203	4.222	4.166	4.279	1,961,902	4.2277	-0.89%
1997-08-25	0	22.50	22.50	22.60	22.50	23.00	254,121	5,781,206	22.750	4.241	4.241	4.260	4.241	4.335	1,348,190	4.2881	-1.75%
1997-08-22	0	22.90	22.80	22.90	22.70	23.60	438,052	10,119,020	23.100	4.316	4.298	4.316	4.279	4.448	2,324,000	4.3541	-1.29%
1997-08-21	0	23.20	23.10	23.50	23.10	24.40	1,330,100	31,422,120	23.624	4.373	4.354	4.430	4.354	4.599	7,056,588	4.4529	0.43%
1997-08-20	0	23.10	23.10	23.30	23.00	24.00	1,481,151	34,845,955	23.526	4.354	4.354	4.392	4.335	4.524	7,857,959	4.4345	0.00%
1997-08-19	0	23.10	23.10	23.15	22.30	24.50	2,925,339	68,683,446	23.479	4.354	4.354	4.364	4.203	4.618	15,519,819	4.4255	-4.15%
1997-08-15	0	24.10	24.00	24.10	18.30	24.70	5,778,178	129,717,004	22.449	4.543	4.524	4.543	3.449	4.656	30,655,002	4.2315	32.42%
1997-08-14	0	18.20	18.15	18.20	18.15	18.40	189,846	3,452,929	18.188	3.431	3.421	3.431	3.421	3.468	1,007,191	3.4283	-0.27%
1997-08-13	0	18.25	18.20	18.25	18.10	18.30	315,156	5,733,993	18.194	3.440	3.431	3.440	3.412	3.449	1,671,999	3.4294	-0.54%
1997-08-12	0	18.35	18.35	18.40	18.30	18.50	134,000	2,465,820	18.402	3.459	3.459	3.468	3.449	3.487	710,911	3.4685	-1.87%
1997-08-11	0	18.70	18.60	18.70	18.50	18.80	243,203	4,520,935	18.589	3.525	3.506	3.525	3.487	3.544	1,290,266	3.5039	-0.53%
1997-08-08	0	18.80	18.50	18.85	18.50	18.90	165,200	3,097,360	18.749	3.544	3.487	3.553	3.487	3.562	876,437	3.5340	-0.79%
1997-08-07	0	18.95	18.80	18.95	18.80	19.20	406,687	7,768,187	19.101	3.572	3.544	3.572	3.544	3.619	2,157,599	3.6004	0.00%
1997-08-06	0	18.95	18.90	18.95	18.20	19.00	283,496	5,281,927	18.631	3.572	3.562	3.572	3.431	3.581	1,504,033	3.5118	4.12%
1997-08-05	0	18.20	18.10	18.20	18.00	18.25	162,125	2,934,693	18.101	3.431	3.412	3.431	3.393	3.440	860,123	3.4119	-0.27%
1997-08-04	0	18.25	18.20	18.25	18.20	18.35	173,600	3,171,320	18.268	3.440	3.431	3.440	3.431	3.459	921,001	3.4433	-0.27%
1997-08-01	0	18.30	18.25	18.30	18.25	18.45	188,466	3,459,841	18.358	3.449	3.440	3.449	3.440	3.478	999,870	3.4603	-0.27%
1997-07-31	0	18.35	18.35	18.40	18.35	18.70	487,600	8,997,280	18.452	3.459	3.459	3.468	3.459	3.525	2,586,867	3.4781	-0.81%
1997-07-30	0	18.50	18.50	18.60	18.35	18.60	165,600	3,051,000	18.424	3.487	3.487	3.506	3.459	3.506	878,559	3.4727	0.00%
1997-07-29	0	18.50	18.50	18.55	18.50	18.55	174,961	3,237,690	18.505	3.487	3.487	3.496	3.487	3.496	928,222	3.4881	0.54%
1997-07-28	0	18.40	18.20	18.40	18.30	18.70	209,600	3,872,940	18.478	3.468	3.431	3.468	3.449	3.525	1,111,992	3.4829	-0.54%
1997-07-25	0	18.50	18.50	18.70	18.50	18.80	119,175	2,218,943	18.619	3.487	3.487	3.525	3.487	3.544	632,260	3.5095	-1.07%
1997-07-24	0	18.70	18.70	18.80	18.70	19.00	207,772	3,910,962	18.823	3.525	3.525	3.544	3.525	3.581	1,102,294	3.5480	-1.06%
1997-07-23	0	18.90	18.80	18.90	18.85	19.20	170,400	3,229,300	18.951	3.562	3.544	3.562	3.553	3.619	904,024	3.5721	0.27%
1997-07-22	0	18.85	18.85	18.95	18.75	19.20	247,200	4,660,460	18.853	3.553	3.553	3.572	3.534	3.619	1,311,472	3.5536	-1.31%
1997-07-21	0	19.10	19.05	19.15	19.10	19.30	244,937	4,711,196	19.234	3.600	3.591	3.610	3.600	3.638	1,299,466	3.6255	-1.04%
1997-07-18	0	19.30	19.00	19.40	19.30	19.55	465,005	9,041,915	19.445	3.638	3.581	3.657	3.638	3.685	2,466,994	3.6652	-0.52%
1997-07-17	0	19.40	19.30	19.40	19.30	19.80	356,851	6,976,597	19.550	3.657	3.638	3.657	3.638	3.732	1,893,204	3.6851	0.00%
1997-07-16	0	19.40	19.30	19.50	19.40	20.00	797,850	15,774,210	19.771	3.657	3.638	3.676	3.657	3.770	4,232,838	3.7266	-1.02%
1997-07-15	0	19.60	19.60	19.65	19.40	19.70	353,000	6,888,200	19.513	3.694	3.694	3.704	3.657	3.713	1,872,773	3.6781	1.03%
1997-07-14	0	19.40	19.10	19.40	19.00	20.50	841,200	16,684,980	19.835	3.657	3.600	3.657	3.581	3.864	4,462,823	3.7387	0.00%
1997-07-11	0	19.40	19.30	19.40	18.60	19.60	729,960	14,177,042	19.422	3.657	3.638	3.657	3.506	3.694	3,872,661	3.6608	4.02%
1997-07-10	0	18.65	18.50	18.90	17.80	19.00	1,042,650	18,995,015	18.218	3.515	3.487	3.562	3.355	3.581	5,531,577	3.4339	3.61%
1997-07-09	0	18.00	17.90	18.10	18.00	19.15	607,000	11,278,640	18.581	3.393	3.374	3.412	3.393	3.610	3,220,321	3.5023	-5.26%
1997-07-08	0	19.00	19.00	19.10	19.00	19.90	722,623	14,064,698	19.463	3.581	3.581	3.600	3.581	3.751	3,833,736	3.6687	-4.28%
1997-07-07	0	19.85	19.85	19.90	19.30	20.10	1,000,042	19,837,810	19.837	3.742	3.742	3.751	3.638	3.789	5,305,529	3.7391	2.32%
1997-07-04	0	19.40	19.10	19.50	18.30	19.50	1,102,182	20,859,607	18.926	3.657	3.600	3.676	3.449	3.676	5,847,413	3.5673	0.00%
1997-07-03	0	19.40	19.20	19.40	19.20	20.10	1,131,800	22,267,840	19.675	3.657	3.619	3.657	3.619	3.789	6,004,545	3.7085	-3.00%
1997-06-27	0	20.00	19.95	20.00	18.70	20.40	2,625,478	52,001,935	19.807	3.770	3.760	3.770	3.525	3.845	13,928,964	3.7334	6.95%
1997-06-26	0	18.70	18.60	18.70	17.60	19.95	3,080,644	56,893,716	18.468	3.525	3.506	3.525	3.317	3.760	16,343,759	3.4811	8.72%
1997-06-25	0	17.20	17.00	17.20	15.90	17.75	1,797,322	30,978,590	17.236	3.242	3.204	3.242	2.997	3.346	9,535,343	3.2488	8.86%
1997-06-24	0	15.80	15.80	15.85	14.90	15.85	619,191	9,612,130	15.524	2.978	2.978	2.988	2.809	2.988	3,284,998	2.9261	5.33%
1997-06-23	0	15.00	15.00	15.10	14.90	15.25	163,600	2,476,668	15.139	2.827	2.827	2.846	2.809	2.874	867,948	2.8535	-1.32%
1997-06-20	0	15.20	15.20	15.25	15.20	15.30	295,681	4,516,995	15.277	2.865	2.865	2.874	2.865	2.884	1,568,678	2.8795	-0.33%
1997-06-19	0	15.25	15.25	15.30	14.85	15.35	308,285	4,654,338	15.098	2.874	2.874	2.884	2.799	2.893	1,635,546	2.8457	2.35%
1997-06-18	0	14.90	14.85	14.90	14.80	14.95	84,368	1,252,539	14.846	2.809	2.799	2.809	2.790	2.818	447,598	2.7984	-0.33%
1997-06-17	0	14.95	14.90	14.95	14.60	15.00	113,047	1,675,717	14.823	2.818	2.809	2.818	2.752	2.827	599,749	2.7940	2.05%
1997-06-16	0	14.65	14.60	14.65	14.40	14.70	227,092	3,310,768	14.579	2.761	2.752	2.761	2.714	2.771	1,204,793	2.7480	1.74%
1997-06-13	0	14.40	14.35	14.40	14.35	14.50	252,800	3,640,620	14.401	2.714	2.705	2.714	2.705	2.733	1,341,181	2.7145	-0.35%
1997-06-12	0	14.45	14.45	14.50	14.40	14.60	210,400	3,054,200	14.516	2.724	2.724	2.733	2.714	2.752	1,116,236	2.7362	-1.03%
1997-06-11	0	14.60	14.50	14.60	14.55	14.70	309,462	4,518,194	14.600	2.752	2.733	2.752	2.743	2.771	1,641,791	2.7520	0.69%
1997-06-10	0	14.50	14.50	14.80	14.50	15.05	177,927	2,658,242	14.940	2.733	2.733	2.790	2.733	2.837	943,957	2.8161	-3.01%
1997-06-06	0	14.95	14.90	14.95	14.90	14.95	317,200	4,732,000	14.918	2.818	2.809	2.818	2.809	2.818	1,682,843	2.8119	0.67%
1997-06-05	0	14.85	14.80	14.90	14.70	14.90	215,104	3,188,760	14.824	2.799	2.790	2.809	2.771	2.809	1,141,193	2.7942	0.34%
1997-06-04	0	14.80	14.75	14.80	14.70	14.80	147,977	2,182,049	14.746	2.790	2.780	2.790	2.771	2.790	785,063	2.7795	0.00%
1997-06-03	0	14.80	14.80	14.85	14.80	14.95	101,600	1,510,960	14.872	2.790	2.790	2.799	2.790	2.818	539,019	2.8032	-0.67%
1997-06-02	0	14.90	14.85	15.00	14.60	15.00	199,133	2,954,017	14.834	2.809	2.799	2.827	2.752	2.827	1,056,461	2.7961	-0.67%
1997-05-30	0	15.00	14.95	15.00	14.90	15.20	171,351	2,572,860	15.015	2.827	2.818	2.827	2.809	2.865	909,069	2.8302	0.00%
1997-05-29	0	15.00	14.90	15.00	15.00	15.25	161,600	2,453,360	15.182	2.827	2.809	2.827	2.827	2.874	857,337	2.8616	-1.64%
1997-05-28	0	16.05	16.05	16.10	15.95	16.10	469,507	7,526,129	16.030	2.874	2.874	2.883	2.857	2.883	2,621,547	2.8709	0.00%
1997-05-27	0	16.05	16.00	16.05	15.90	16.10	367,132	5,872,781	15.996	2.874	2.866	2.874	2.848	2.883	2,049,925	2.8649	0.94%
1997-05-26	0	15.90	15.90	15.95	15.90	16.10	296,500	4,739,930	15.986	2.848	2.848	2.857	2.848	2.883	1,655,542	2.8631	0.00%
1997-05-23	0	15.90	15.90	15.95	15.85	16.00	200,608	3,186,784	15.886	2.848	2.848	2.857	2.839	2.866	1,120,118	2.8450	0.00%
1997-05-22	0	15.90	15.90	16.00	15.70	15.90	141,271	2,235,521	15.824	2.848	2.848	2.866	2.812	2.848	788,803	2.8341	0.63%
1997-05-21	0	15.80	15.80	15.85	15.80	16.00	165,766	2,632,416	15.880	2.830	2.830	2.839	2.830	2.866	925,574	2.8441	0.64%
1997-05-20	0	15.70	15.70	15.80	15.70	15.80	154,843	2,435,474	15.729	2.812	2.812	2.830	2.812	2.830	864,584	2.8169	0.00%
1997-05-19	0	15.70	15.65	15.70	15.60	15.70	140,752	2,199,728	15.628	2.812	2.803	2.812	2.794	2.812	785,905	2.7990	0.96%
1997-05-16	0	15.55	15.50	15.60	15.55	15.65	156,343	2,439,442	15.603	2.785	2.776	2.794	2.785	2.803	872,959	2.7945	0.65%
1997-05-15	0	15.45	15.40	15.50	15.45	15.65	227,552	3,543,050	15.570	2.767	2.758	2.776	2.767	2.803	1,270,563	2.7886	-0.32%
1997-05-14	0	15.50	15.40	15.50	15.40	15.50	103,200	1,591,240	15.419	2.776	2.758	2.776	2.758	2.776	576,229	2.7615	0.98%
1997-05-13	0	15.35	15.25	15.35	15.20	15.40	414,520	6,319,616	15.246	2.749	2.731	2.749	2.722	2.758	2,314,521	2.7304	0.99%
1997-05-12	0	15.20	15.10	15.25	15.20	15.40	188,400	2,869,280	15.230	2.722	2.704	2.731	2.722	2.758	1,051,953	2.7276	0.00%
1997-05-09	0	15.20	15.20	15.25	15.20	15.25	98,000	1,491,300	15.217	2.722	2.722	2.731	2.722	2.731	547,194	2.7254	0.33%
1997-05-08	0	15.15	15.15	15.20	15.10	15.20	29,200	443,140	15.176	2.713	2.713	2.722	2.704	2.722	163,042	2.7180	0.00%
1997-05-07	0	15.15	15.10	15.15	15.00	15.20	123,600	1,872,600	15.150	2.713	2.704	2.713	2.686	2.722	690,135	2.7134	0.33%
1997-05-06	0	15.10	15.00	15.10	15.00	15.25	209,265	3,162,204	15.111	2.704	2.686	2.704	2.686	2.731	1,168,456	2.7063	-0.66%
1997-05-05	0	15.20	15.15	15.20	14.80	15.20	157,366	2,372,553	15.077	2.722	2.713	2.722	2.651	2.722	878,671	2.7002	2.70%
1997-05-02	0	14.80	14.80	15.00	14.65	14.80	123,140	1,810,536	14.703	2.651	2.651	2.686	2.624	2.651	687,567	2.6333	1.72%
1997-05-01	0	14.55	14.55	14.60	14.55	14.65	167,900	2,451,210	14.599	2.606	2.606	2.615	2.606	2.624	937,489	2.6147	-0.34%
1997-04-30	0	14.60	14.50	14.65	14.60	14.80	242,646	3,565,958	14.696	2.615	2.597	2.624	2.615	2.651	1,354,842	2.6320	-0.34%
1997-04-29	0	14.65	14.60	14.65	14.50	14.75	182,450	2,670,835	14.639	2.624	2.615	2.624	2.597	2.642	1,018,731	2.6217	1.03%
1997-04-28	0	14.50	14.50	14.55	14.50	14.90	247,778	3,616,545	14.596	2.597	2.597	2.606	2.597	2.669	1,383,497	2.6141	-2.68%
1997-04-25	0	14.90	14.80	14.95	14.80	15.30	244,787	3,659,449	14.950	2.669	2.651	2.677	2.651	2.740	1,366,797	2.6774	-3.25%
1997-04-24	0	15.40	15.40	15.45	14.95	15.70	307,932	4,697,138	15.254	2.758	2.758	2.767	2.677	2.812	1,719,374	2.7319	-1.91%
1997-04-23	0	15.70	15.70	15.75	15.70	15.75	62,000	974,660	15.720	2.812	2.812	2.821	2.812	2.821	346,184	2.8154	0.32%
1997-04-22	0	15.65	15.65	15.70	15.60	15.75	75,476	1,183,843	15.685	2.803	2.803	2.812	2.794	2.821	421,429	2.8091	-0.63%
1997-04-21	0	15.75	15.70	15.75	15.70	15.75	138,478	2,176,730	15.719	2.821	2.812	2.821	2.812	2.821	773,208	2.8152	0.32%
1997-04-18	0	15.70	15.60	15.70	15.65	15.75	74,903	1,175,416	15.693	2.812	2.794	2.812	2.803	2.821	418,230	2.8105	0.64%
1997-04-17	0	15.60	15.55	15.60	15.60	15.70	49,687	776,251	15.623	2.794	2.785	2.794	2.794	2.812	277,433	2.7980	-0.64%
1997-04-16	0	15.70	15.70	15.75	15.60	15.80	259,297	4,062,594	15.668	2.812	2.812	2.821	2.794	2.830	1,447,815	2.8060	0.64%
1997-04-15	0	15.60	15.55	15.60	15.60	15.80	117,754	1,844,352	15.663	2.794	2.785	2.794	2.794	2.830	657,493	2.8051	0.00%
1997-04-14	0	15.60	15.60	15.75	15.60	15.75	212,858	3,345,773	15.718	2.794	2.794	2.821	2.794	2.821	1,188,518	2.8151	-2.50%
1997-04-11	0	16.00	15.95	16.05	15.95	16.10	348,600	5,581,380	16.011	2.866	2.857	2.874	2.857	2.883	1,946,449	2.8675	1.27%
1997-04-10	0	15.80	15.65	15.80	15.75	15.90	47,600	751,840	15.795	2.830	2.803	2.830	2.821	2.848	265,780	2.8288	0.96%
1997-04-09	0	15.65	15.65	15.70	15.60	15.80	166,074	2,601,225	15.663	2.803	2.803	2.812	2.794	2.830	927,294	2.8052	0.00%
1997-04-08	0	15.65	15.55	15.65	15.55	15.65	18,400	287,060	15.601	2.803	2.785	2.803	2.785	2.803	102,739	2.7941	0.32%
1997-04-07	0	15.60	15.55	15.60	15.40	15.70	84,000	1,310,140	15.597	2.794	2.785	2.794	2.758	2.812	469,024	2.7933	1.30%
1997-04-04	0	15.40	15.40	15.55	15.20	15.60	96,222	1,493,770	15.524	2.758	2.758	2.785	2.722	2.794	537,267	2.7803	-0.96%
1997-04-03	0	15.55	15.55	15.60	15.40	15.60	126,325	1,954,301	15.470	2.785	2.785	2.794	2.758	2.794	705,350	2.7707	0.65%
1997-04-02	0	15.45	15.45	15.60	15.40	15.60	197,904	3,066,500	15.495	2.767	2.767	2.794	2.758	2.794	1,105,020	2.7751	-0.32%
1997-04-01	0	15.50	15.40	15.60	15.20	15.60	124,800	1,917,020	15.361	2.776	2.758	2.794	2.722	2.794	696,835	2.7510	-1.90%
1997-03-27	0	15.80	15.80	15.95	15.70	16.00	55,713	886,449	15.911	2.830	2.830	2.857	2.812	2.866	311,080	2.8496	-0.94%
1997-03-26	0	15.95	15.95	16.10	15.65	16.10	95,200	1,523,980	16.008	2.857	2.857	2.883	2.803	2.883	531,560	2.8670	2.24%
1997-03-25	0	15.60	15.60	15.85	15.60	16.20	99,417	1,567,660	15.769	2.794	2.794	2.839	2.794	2.901	555,106	2.8241	-2.50%
1997-03-24	0	16.00	15.90	16.00	15.50	16.50	178,245	2,873,898	16.123	2.866	2.848	2.866	2.776	2.955	995,252	2.8876	4.92%
1997-03-21	0	15.25	15.25	15.30	15.15	15.30	161,200	2,451,840	15.210	2.731	2.731	2.740	2.713	2.740	900,079	2.7240	0.33%
1997-03-20	0	15.20	15.20	15.30	15.20	15.60	141,600	2,188,020	15.452	2.722	2.722	2.740	2.722	2.794	790,640	2.7674	-2.25%
1997-03-19	0	15.55	15.55	15.90	15.40	15.70	29,398	458,610	15.600	2.785	2.785	2.848	2.758	2.812	164,147	2.7939	-0.32%
1997-03-18	0	15.60	15.60	15.70	15.60	15.75	65,200	1,020,360	15.650	2.794	2.794	2.812	2.794	2.821	364,052	2.8028	-1.27%
1997-03-17	0	15.80	15.70	15.80	15.50	15.80	95,925	1,500,100	15.638	2.830	2.812	2.830	2.776	2.830	535,608	2.8007	2.60%
1997-03-14	0	15.40	15.40	15.80	15.40	15.80	161,600	2,522,980	15.613	2.758	2.758	2.830	2.758	2.830	902,313	2.7961	-2.53%
1997-03-13	0	15.80	15.75	15.85	15.70	16.10	155,200	2,462,820	15.869	2.830	2.821	2.839	2.812	2.883	866,577	2.8420	-1.25%
1997-03-12	0	16.00	15.95	16.10	15.90	16.10	114,463	1,834,049	16.023	2.866	2.857	2.883	2.848	2.883	639,118	2.8697	-0.93%
1997-03-11	0	16.15	16.15	16.20	16.00	16.25	227,248	3,666,742	16.135	2.892	2.892	2.901	2.866	2.910	1,268,866	2.8898	0.94%
1997-03-10	0	16.00	16.00	16.10	16.00	16.40	137,200	2,233,180	16.277	2.866	2.866	2.883	2.866	2.937	766,072	2.9151	-1.54%
1997-03-07	0	16.25	16.25	16.30	16.00	16.25	157,222	2,529,545	16.089	2.910	2.910	2.919	2.866	2.910	877,867	2.8815	0.31%
1997-03-06	0	16.20	16.15	16.20	16.15	16.85	588,457	9,631,415	16.367	2.901	2.892	2.901	2.892	3.018	3,285,719	2.9313	-0.61%
1997-03-05	0	16.30	16.25	16.40	16.25	16.90	575,600	9,576,280	16.637	2.919	2.910	2.937	2.910	3.027	3,213,930	2.9796	-0.91%
1997-03-04	0	16.45	16.45	16.50	15.80	16.45	596,043	9,664,755	16.215	2.946	2.946	2.955	2.830	2.946	3,328,076	2.9040	3.13%
1997-03-03	0	15.95	15.90	16.00	15.55	16.00	571,002	9,061,392	15.869	2.857	2.848	2.866	2.785	2.866	3,188,257	2.8421	2.57%
1997-02-28	0	15.55	15.55	15.60	15.35	15.55	436,400	6,760,700	15.492	2.785	2.785	2.794	2.749	2.785	2,436,691	2.7745	1.30%
1997-02-27	0	15.35	15.35	15.40	15.10	15.35	605,097	9,254,625	15.294	2.749	2.749	2.758	2.704	2.749	3,378,630	2.7392	1.32%
1997-02-26	0	15.15	15.15	15.20	15.10	15.25	347,141	5,267,587	15.174	2.713	2.713	2.722	2.704	2.731	1,938,302	2.7176	-0.33%
1997-02-25	0	15.20	15.15	15.20	15.15	15.30	524,400	7,975,880	15.210	2.722	2.713	2.722	2.713	2.740	2,928,049	2.7240	1.00%
1997-02-24	0	15.05	14.90	15.10	14.80	15.40	384,578	5,809,306	15.106	2.695	2.669	2.704	2.651	2.758	2,147,336	2.7054	3.08%
1997-02-21	0	14.60	14.60	14.75	14.45	14.55	174,210	2,526,462	14.502	2.615	2.615	2.642	2.588	2.606	972,722	2.5973	0.69%
1997-02-20	0	14.50	14.45	14.55	14.30	14.50	177,200	2,562,980	14.464	2.597	2.588	2.606	2.561	2.597	989,417	2.5904	0.69%
1997-02-19	0	14.40	14.30	14.40	14.30	14.40	162,400	2,335,140	14.379	2.579	2.561	2.579	2.561	2.579	906,779	2.5752	0.00%
1997-02-18	0	14.40	14.40	14.45	14.20	14.55	216,400	3,110,180	14.372	2.579	2.579	2.588	2.543	2.606	1,208,295	2.5740	-1.71%
1997-02-17	0	14.65	14.50	14.65	14.50	14.90	192,902	2,846,879	14.758	2.624	2.597	2.624	2.597	2.669	1,077,091	2.6431	-0.68%
1997-02-14	0	14.75	14.75	14.80	14.75	14.90	256,800	3,796,440	14.784	2.642	2.642	2.651	2.642	2.669	1,433,873	2.6477	-1.67%
1997-02-13	0	15.00	14.95	15.00	14.90	15.15	665,925	10,004,078	15.023	2.686	2.677	2.686	2.669	2.713	3,718,270	2.6905	0.67%
1997-02-12	0	14.90	14.85	15.00	14.50	15.05	680,400	10,140,180	14.903	2.669	2.660	2.686	2.597	2.695	3,799,093	2.6691	3.11%
1997-02-11	0	14.45	14.45	14.50	14.40	14.50	179,200	2,590,840	14.458	2.588	2.588	2.597	2.579	2.597	1,000,584	2.5893	-0.34%
1997-02-10	0	14.50	14.50	14.60	14.30	14.50	212,012	3,050,697	14.389	2.597	2.597	2.615	2.561	2.597	1,183,794	2.5771	0.69%
1997-02-05	0	14.40	14.40	14.45	14.40	14.75	375,168	5,460,149	14.554	2.579	2.579	2.588	2.579	2.642	2,094,794	2.6065	0.00%
1997-02-04	0	14.40	14.40	14.45	13.85	14.40	514,800	7,276,480	14.135	2.579	2.579	2.588	2.480	2.579	2,874,446	2.5314	4.35%
1997-02-03	0	13.80	13.80	13.85	13.55	13.90	276,666	3,814,400	13.787	2.472	2.472	2.480	2.427	2.489	1,544,797	2.4692	2.22%
1997-01-31	0	13.50	13.50	13.60	13.50	13.60	135,200	1,832,120	13.551	2.418	2.418	2.436	2.418	2.436	754,905	2.4270	0.00%
1997-01-30	0	13.50	13.50	13.55	13.50	13.60	194,000	2,629,420	13.554	2.418	2.418	2.427	2.418	2.436	1,083,222	2.4274	0.00%
1997-01-29	0	13.50	13.50	13.55	13.50	13.50	236,761	3,196,159	13.500	2.418	2.418	2.427	2.418	2.418	1,321,983	2.4177	0.37%
1997-01-28	0	13.45	13.45	13.50	13.40	13.50	79,151	1,063,003	13.430	2.409	2.409	2.418	2.400	2.418	441,949	2.4053	0.00%
1997-01-27	0	13.45	13.40	13.50	13.40	13.50	53,638	719,998	13.423	2.409	2.400	2.418	2.400	2.418	299,494	2.4040	0.75%
1997-01-24	0	13.35	13.35	13.50	13.20	13.40	154,400	2,066,540	13.384	2.391	2.391	2.418	2.364	2.400	862,110	2.3971	0.00%
1997-01-23	0	13.35	13.30	13.35	13.35	13.40	93,769	1,251,974	13.352	2.391	2.382	2.391	2.391	2.400	523,570	2.3912	0.00%
1997-01-22	0	13.35	13.35	13.40	13.35	13.40	58,550	781,970	13.356	2.391	2.391	2.400	2.391	2.400	326,921	2.3919	-0.74%
1997-01-21	0	13.45	13.35	13.45	13.40	13.45	120,380	1,613,399	13.403	2.409	2.391	2.409	2.400	2.409	672,156	2.4003	0.00%
1997-01-20	0	13.45	13.40	13.45	13.30	13.60	158,500	2,139,640	13.499	2.409	2.400	2.409	2.382	2.436	885,003	2.4177	-0.37%
1997-01-17	0	13.50	13.50	13.55	13.50	13.60	116,400	1,573,300	13.516	2.418	2.418	2.427	2.418	2.436	649,933	2.4207	0.00%
1997-01-16	0	13.50	13.50	13.60	13.35	13.60	131,243	1,767,339	13.466	2.418	2.418	2.436	2.391	2.436	732,811	2.4117	0.75%
1997-01-15	0	13.40	13.30	13.50	13.30	13.40	282,098	3,765,121	13.347	2.400	2.382	2.418	2.382	2.400	1,575,127	2.3904	0.75%
1997-01-14	0	13.30	13.30	13.35	13.30	13.35	117,200	1,560,580	13.316	2.382	2.382	2.391	2.382	2.391	654,400	2.3847	0.00%
1997-01-13	0	13.30	13.25	13.30	13.30	13.35	37,836	503,268	13.301	2.382	2.373	2.382	2.382	2.391	211,262	2.3822	-0.37%
1997-01-10	0	13.35	13.30	13.35	13.25	13.35	104,870	1,392,790	13.281	2.391	2.382	2.391	2.373	2.391	585,554	2.3786	0.75%
1997-01-09	0	13.25	13.25	13.30	13.20	13.30	151,600	2,005,680	13.230	2.373	2.373	2.382	2.364	2.382	846,476	2.3694	0.00%
1997-01-08	0	13.25	13.25	13.30	13.25	13.35	73,050	972,258	13.309	2.373	2.373	2.382	2.373	2.391	407,883	2.3837	0.00%
1997-01-07	0	13.25	13.25	13.30	13.20	13.35	208,166	2,766,955	13.292	2.373	2.373	2.382	2.364	2.391	1,162,319	2.3805	0.00%
1997-01-06	0	13.25	13.25	13.35	13.25	13.40	165,546	2,204,638	13.317	2.373	2.373	2.391	2.373	2.400	924,345	2.3851	-0.38%
1997-01-03	0	13.30	13.25	13.35	13.20	13.30	93,478	1,242,566	13.293	2.382	2.373	2.391	2.364	2.382	521,945	2.3806	-0.75%
1997-01-02	0	13.40	13.30	13.40	13.30	13.40	177,776	2,365,746	13.307	2.400	2.382	2.400	2.382	2.400	992,633	2.3833	1.52%
1996-12-31	0	13.20	13.20	13.25	13.20	13.30	84,800	1,123,780	13.252	2.364	2.364	2.373	2.364	2.382	473,491	2.3734	-1.12%
1996-12-30	0	13.35	13.30	13.35	13.30	13.35	35,387	471,812	13.333	2.391	2.382	2.391	2.382	2.391	197,587	2.3879	0.38%
1996-12-27	0	13.30	13.30	13.35	13.30	13.35	55,600	741,320	13.333	2.382	2.382	2.391	2.382	2.391	310,449	2.3879	-0.37%
1996-12-24	0	13.35	13.30	13.35	13.35	13.40	76,000	1,015,100	13.357	2.391	2.382	2.391	2.391	2.400	424,355	2.3921	-0.37%
1996-12-23	0	13.40	13.35	13.40	13.35	13.40	127,200	1,703,580	13.393	2.400	2.391	2.400	2.391	2.400	710,236	2.3986	0.75%
1996-12-20	0	13.30	13.30	13.40	13.30	13.35	117,282	1,565,190	13.346	2.382	2.382	2.400	2.382	2.391	654,858	2.3901	0.00%
1996-12-19	0	13.30	13.25	13.35	13.30	13.35	442,212	5,885,577	13.309	2.382	2.373	2.391	2.382	2.391	2,469,142	2.3837	-0.37%
1996-12-18	0	13.35	13.30	13.35	13.30	13.40	232,374	3,108,655	13.378	2.391	2.382	2.391	2.382	2.400	1,297,487	2.3959	0.00%
1996-12-17	0	13.35	13.25	13.35	13.30	13.35	84,800	1,128,920	13.313	2.391	2.373	2.391	2.382	2.391	473,491	2.3842	0.00%
1996-12-16	0	13.35	13.35	13.40	13.30	13.40	67,270	899,243	13.368	2.391	2.391	2.400	2.382	2.400	375,610	2.3941	0.38%
1996-12-13	0	13.30	13.25	13.30	13.25	13.40	54,400	723,360	13.297	2.382	2.373	2.382	2.373	2.400	303,749	2.3814	-0.37%
1996-12-12	0	13.35	13.30	13.40	13.25	13.40	71,600	952,580	13.304	2.391	2.382	2.400	2.373	2.400	399,787	2.3827	0.38%
1996-12-11	0	13.30	13.30	13.35	13.30	13.45	96,200	1,287,580	13.384	2.382	2.382	2.391	2.382	2.409	537,144	2.3971	-0.75%
1996-12-10	0	13.40	13.35	13.40	13.30	13.40	111,600	1,490,560	13.356	2.400	2.391	2.400	2.382	2.400	623,132	2.3920	1.52%
1996-12-09	0	13.20	13.15	13.25	13.10	13.20	31,200	410,120	13.145	2.364	2.355	2.373	2.346	2.364	174,209	2.3542	0.76%
1996-12-06	0	13.10	13.05	13.10	13.00	13.35	167,296	2,198,250	13.140	2.346	2.337	2.346	2.328	2.391	934,117	2.3533	-1.50%
1996-12-05	0	13.30	13.30	13.35	13.30	13.40	108,517	1,447,201	13.336	2.382	2.382	2.391	2.382	2.400	605,917	2.3884	0.00%
1996-12-04	0	13.30	13.25	13.30	13.20	13.40	177,600	2,354,760	13.259	2.382	2.373	2.382	2.364	2.400	991,650	2.3746	-0.75%
1996-12-03	0	13.40	13.35	13.40	13.35	13.40	135,263	1,810,579	13.386	2.400	2.391	2.400	2.391	2.400	755,257	2.3973	0.00%
1996-12-02	0	13.40	13.35	13.40	13.35	13.55	72,432	968,927	13.377	2.400	2.391	2.400	2.391	2.427	404,433	2.3958	0.37%
1996-11-29	0	13.35	13.35	13.40	13.35	13.40	141,200	1,889,720	13.383	2.391	2.391	2.400	2.391	2.400	788,407	2.3969	0.00%
1996-11-28	0	13.35	13.35	13.40	13.35	13.50	142,100	1,902,310	13.387	2.391	2.391	2.400	2.391	2.418	793,432	2.3976	-0.37%
1996-11-27	0	13.40	13.40	13.45	13.35	13.45	128,098	1,716,158	13.397	2.400	2.400	2.409	2.391	2.409	715,250	2.3994	0.75%
1996-11-26	0	13.30	13.30	13.40	13.30	13.40	209,800	2,801,550	13.353	2.382	2.382	2.400	2.382	2.400	1,171,443	2.3915	-0.37%
1996-11-25	0	13.35	13.35	13.40	13.30	13.45	170,691	2,275,594	13.332	2.391	2.391	2.400	2.382	2.409	953,073	2.3876	0.38%
1996-11-22	0	13.30	13.30	13.35	13.20	13.35	132,800	1,765,820	13.297	2.382	2.382	2.391	2.364	2.391	741,504	2.3814	0.38%
1996-11-21	0	13.25	13.25	13.30	13.20	13.40	71,087	946,014	13.308	2.373	2.373	2.382	2.364	2.400	396,923	2.3834	0.76%
1996-11-20	0	13.15	13.10	13.15	13.10	13.20	216,647	2,839,537	13.107	2.355	2.346	2.355	2.346	2.364	1,209,674	2.3474	0.77%
1996-11-19	0	13.05	13.00	13.10	13.00	13.10	220,012	2,865,851	13.026	2.337	2.328	2.346	2.328	2.346	1,228,463	2.3329	0.38%
1996-11-18	0	13.00	13.00	13.05	13.00	13.10	98,800	1,287,060	13.027	2.328	2.328	2.337	2.328	2.346	551,661	2.3331	0.39%
1996-11-15	0	12.95	12.95	13.00	12.95	13.00	82,052	1,066,410	12.997	2.319	2.319	2.328	2.319	2.328	458,147	2.3277	-0.38%
1996-11-14	0	13.00	13.00	13.05	12.95	13.10	130,500	1,698,060	13.012	2.328	2.328	2.337	2.319	2.346	728,662	2.3304	0.78%
1996-11-13	0	12.90	12.90	12.95	12.90	13.00	59,600	773,360	12.976	2.310	2.310	2.319	2.310	2.328	332,784	2.3239	-0.39%
1996-11-12	0	12.95	12.95	13.00	12.90	13.00	63,054	816,288	12.946	2.319	2.319	2.328	2.310	2.328	352,069	2.3185	0.00%
1996-11-11	0	12.95	12.90	13.00	12.85	12.95	167,200	2,155,760	12.893	2.319	2.310	2.328	2.301	2.319	933,581	2.3091	0.78%
1996-11-08	0	12.85	12.85	12.90	12.80	12.90	108,318	1,393,803	12.868	2.301	2.301	2.310	2.292	2.310	604,806	2.3045	-0.39%
1996-11-07	0	12.90	12.90	12.95	12.90	13.00	95,600	1,236,800	12.937	2.310	2.310	2.319	2.310	2.328	533,794	2.3170	-0.39%
1996-11-06	0	12.95	12.95	13.00	12.90	12.95	80,312	1,039,320	12.941	2.319	2.319	2.328	2.310	2.319	448,431	2.3177	0.00%
1996-11-05	0	12.95	12.90	12.95	12.95	13.00	88,813	1,152,384	12.975	2.319	2.310	2.319	2.319	2.328	495,898	2.3238	0.00%
1996-11-04	0	12.95	12.95	13.00	12.90	13.00	77,809	1,009,176	12.970	2.319	2.319	2.328	2.310	2.328	434,456	2.3229	0.00%
1996-11-01	0	12.95	12.95	13.00	12.95	12.95	136,923	1,772,931	12.948	2.319	2.319	2.328	2.319	2.319	764,526	2.3190	0.00%
1996-10-31	0	12.95	12.95	13.00	12.95	13.00	25,721	333,145	12.952	2.319	2.319	2.328	2.319	2.328	143,616	2.3197	-0.38%
1996-10-30	0	13.00	12.95	13.00	12.90	13.00	150,200	1,950,020	12.983	2.328	2.319	2.328	2.310	2.328	838,659	2.3252	1.17%
1996-10-29	0	12.85	12.85	12.90	12.75	12.90	48,128	617,594	12.832	2.301	2.301	2.310	2.283	2.310	268,728	2.2982	-0.39%
1996-10-28	0	12.90	12.85	12.90	12.85	12.90	44,758	575,519	12.858	2.310	2.301	2.310	2.301	2.310	249,912	2.3029	0.00%
1996-10-25	0	12.90	12.85	13.00	12.85	12.90	59,600	768,560	12.895	2.310	2.301	2.328	2.301	2.310	332,784	2.3095	-0.39%
1996-10-24	0	12.95	12.90	12.95	12.95	13.00	78,288	1,015,649	12.973	2.319	2.310	2.319	2.319	2.328	437,130	2.3234	-0.77%
1996-10-23	0	13.05	13.00	13.05	12.90	13.05	72,666	942,885	12.976	2.337	2.328	2.337	2.310	2.337	405,739	2.3239	0.38%
1996-10-22	0	13.00	13.00	13.05	13.00	13.10	57,077	743,337	13.023	2.328	2.328	2.337	2.328	2.346	318,696	2.3324	-0.38%
1996-10-18	0	13.05	13.05	13.10	13.00	13.05	88,569	1,151,989	13.007	2.337	2.337	2.346	2.328	2.337	494,535	2.3294	0.38%
1996-10-17	0	13.00	13.00	13.05	12.85	13.05	115,457	1,501,898	13.008	2.328	2.328	2.337	2.301	2.337	644,668	2.3297	0.00%
1996-10-16	0	13.00	13.00	13.05	12.95	13.10	197,363	2,571,698	13.030	2.328	2.328	2.337	2.319	2.346	1,101,999	2.3337	0.78%
1996-10-15	0	12.90	12.90	12.95	12.90	12.95	168,767	2,177,708	12.904	2.310	2.310	2.319	2.310	2.319	942,330	2.3110	-0.39%
1996-10-14	0	12.95	12.90	13.00	12.85	13.00	104,971	1,351,792	12.878	2.319	2.310	2.328	2.301	2.328	586,118	2.3063	0.78%
1996-10-11	0	12.85	12.85	12.90	12.85	13.00	85,200	1,099,460	12.904	2.301	2.301	2.310	2.301	2.328	475,724	2.3111	-0.39%
1996-10-10	0	12.90	12.85	12.90	12.85	12.90	155,200	1,996,480	12.864	2.310	2.301	2.310	2.301	2.310	866,577	2.3039	0.39%
1996-10-09	0	12.85	12.85	12.90	12.85	12.85	20,000	257,000	12.850	2.301	2.301	2.310	2.301	2.301	111,672	2.3014	0.00%
1996-10-08	0	12.85	12.85	12.90	12.80	12.85	123,223	1,583,305	12.849	2.301	2.301	2.310	2.292	2.301	688,030	2.3012	0.00%
1996-10-07	0	12.85	12.85	12.90	12.80	12.90	85,800	1,101,740	12.841	2.301	2.301	2.310	2.292	2.310	479,074	2.2997	0.39%
1996-10-04	0	12.80	12.80	12.85	12.80	12.95	118,800	1,527,940	12.861	2.292	2.292	2.301	2.292	2.319	663,334	2.3034	-0.39%
1996-10-03	0	12.85	12.85	12.95	12.85	12.95	160,500	2,070,910	12.903	2.301	2.301	2.319	2.301	2.319	896,171	2.3108	-0.77%
1996-10-02	0	12.95	12.90	12.95	12.85	12.95	33,144	427,379	12.895	2.319	2.310	2.319	2.301	2.319	185,063	2.3094	0.00%
1996-10-01	0	12.95	12.90	12.95	12.90	13.00	146,552	1,894,835	12.929	2.319	2.310	2.319	2.310	2.328	818,290	2.3156	0.00%
1996-09-30	0	12.95	12.95	13.00	12.95	13.00	70,000	906,760	12.954	2.319	2.319	2.328	2.319	2.328	390,853	2.3200	-0.08%
1996-09-27	0	13.20	13.20	13.25	13.15	13.25	106,800	1,409,860	13.201	2.321	2.321	2.330	2.312	2.330	607,373	2.3212	0.00%
1996-09-26	0	13.20	13.15	13.20	13.15	13.20	114,800	1,515,200	13.199	2.321	2.312	2.321	2.312	2.321	652,870	2.3208	0.00%
1996-09-25	0	13.20	-	13.25	13.20	13.30	111,001	1,468,303	13.228	2.321	-	2.330	2.321	2.339	631,265	2.3260	0.38%
1996-09-24	0	13.15	13.15	13.25	13.15	13.30	132,400	1,750,340	13.220	2.312	2.312	2.330	2.312	2.339	752,961	2.3246	-1.13%
1996-09-23	0	13.30	13.30	13.50	13.15	13.30	203,500	2,690,854	13.223	2.339	2.339	2.374	2.312	2.339	1,157,308	2.3251	1.14%
1996-09-20	0	13.15	13.10	13.15	13.10	13.15	208,868	2,739,904	13.118	2.312	2.303	2.312	2.303	2.312	1,187,836	2.3066	0.38%
1996-09-19	0	13.10	13.10	13.15	13.05	13.10	66,400	869,740	13.098	2.303	2.303	2.312	2.295	2.303	377,618	2.3032	-0.38%
1996-09-18	0	13.15	13.05	13.15	13.00	13.15	134,247	1,758,858	13.102	2.312	2.295	2.312	2.286	2.312	763,465	2.3038	0.38%
1996-09-17	0	13.10	13.00	13.10	13.05	13.10	89,600	1,171,900	13.079	2.303	2.286	2.303	2.295	2.303	509,557	2.2998	0.77%
1996-09-16	0	13.00	13.00	13.05	12.95	13.10	200,975	2,616,945	13.021	2.286	2.286	2.295	2.277	2.303	1,142,948	2.2896	0.00%
1996-09-13	0	13.00	13.00	13.05	12.90	13.05	165,291	2,148,287	12.997	2.286	2.286	2.295	2.268	2.295	940,013	2.2854	0.78%
1996-09-12	0	12.90	12.90	12.95	12.90	13.00	62,682	809,821	12.920	2.268	2.268	2.277	2.268	2.286	356,474	2.2718	-0.77%
1996-09-11	0	13.00	12.95	13.00	13.00	13.00	56,452	733,855	13.000	2.286	2.277	2.286	2.286	2.286	321,044	2.2858	0.00%
1996-09-10	0	13.00	12.90	13.05	13.00	13.10	68,800	898,720	13.063	2.286	2.268	2.295	2.286	2.303	391,267	2.2969	0.00%
1996-09-09	0	13.00	13.00	13.10	12.95	13.00	73,426	954,285	12.997	2.286	2.286	2.303	2.277	2.286	417,575	2.2853	0.39%
1996-09-06	0	12.95	12.95	13.00	12.90	12.90	12,000	154,800	12.900	2.277	2.277	2.286	2.268	2.268	68,244	2.2683	0.00%
1996-09-05	0	12.95	12.90	12.95	12.90	13.00	112,230	1,450,848	12.927	2.277	2.268	2.277	2.268	2.286	638,254	2.2732	0.39%
1996-09-04	0	12.90	12.90	13.00	12.70	12.90	47,000	605,520	12.883	2.268	2.268	2.286	2.233	2.268	267,290	2.2654	1.57%
1996-09-03	0	12.70	12.70	12.80	12.70	12.85	84,800	1,081,600	12.755	2.233	2.233	2.251	2.233	2.260	482,259	2.2428	-1.55%
1996-09-02	0	12.90	12.80	12.90	12.85	12.90	34,000	437,720	12.874	2.268	2.251	2.268	2.260	2.268	193,359	2.2638	0.00%
1996-08-30	0	12.90	12.90	12.95	12.80	12.95	36,800	471,460	12.811	2.268	2.268	2.277	2.251	2.277	209,282	2.2527	-0.39%
1996-08-29	0	12.95	12.90	12.95	12.95	12.95	31,200	404,040	12.950	2.277	2.268	2.277	2.277	2.277	177,435	2.2771	0.00%
1996-08-28	0	12.95	12.95	13.00	12.90	13.00	67,937	878,039	12.924	2.277	2.277	2.286	2.268	2.286	386,359	2.2726	0.39%
1996-08-27	0	12.90	12.85	12.90	12.80	12.90	52,800	678,380	12.848	2.268	2.260	2.268	2.251	2.268	300,275	2.2592	0.39%
1996-08-23	0	12.85	12.85	12.90	12.85	12.90	118,000	1,516,460	12.851	2.260	2.260	2.268	2.260	2.268	671,068	2.2598	0.00%
1996-08-22	0	12.85	12.80	12.85	12.85	12.85	19,600	251,860	12.850	2.260	2.251	2.260	2.260	2.260	111,466	2.2595	0.78%
1996-08-21	0	12.75	12.75	12.85	12.75	12.90	83,594	1,071,304	12.816	2.242	2.242	2.260	2.242	2.268	475,401	2.2535	-1.16%
1996-08-20	0	12.90	12.85	12.90	12.75	12.90	73,860	945,985	12.808	2.268	2.260	2.268	2.242	2.268	420,043	2.2521	1.18%
1996-08-19	0	12.75	12.70	12.75	12.75	12.75	19,600	249,900	12.750	2.242	2.233	2.242	2.242	2.242	111,466	2.2419	0.00%
1996-08-16	0	12.75	12.75	-	12.65	12.75	88,166	1,120,222	12.706	2.242	2.242	-	2.224	2.242	501,402	2.2342	0.39%
1996-08-15	0	12.70	12.65	12.70	12.70	12.70	41,125	522,190	12.698	2.233	2.224	2.233	2.233	2.233	233,879	2.2327	0.00%
1996-08-14	0	12.70	12.70	12.75	12.70	12.75	16,000	203,740	12.734	2.233	2.233	2.242	2.233	2.242	90,992	2.2391	-0.39%
1996-08-13	0	12.75	12.70	12.75	12.70	12.75	20,241	257,464	12.720	2.242	2.233	2.242	2.233	2.242	115,111	2.2367	0.39%
1996-08-12	0	12.70	12.70	12.75	12.70	12.80	22,800	290,160	12.726	2.233	2.233	2.242	2.233	2.251	129,664	2.2378	0.00%
1996-08-09	0	12.70	12.70	12.80	12.70	12.80	20,800	265,500	12.764	2.233	2.233	2.251	2.233	2.251	118,290	2.2445	-0.78%
1996-08-08	0	12.80	12.75	12.85	12.75	12.80	102,093	1,304,084	12.773	2.251	2.242	2.260	2.242	2.251	580,605	2.2461	0.79%
1996-08-07	0	12.70	12.65	12.75	12.60	12.70	44,899	567,498	12.639	2.233	2.224	2.242	2.216	2.233	255,341	2.2225	-0.39%
1996-08-06	0	12.75	12.70	12.75	12.65	12.75	60,747	771,596	12.702	2.242	2.233	2.242	2.224	2.242	345,469	2.2335	0.79%
1996-08-05	0	12.65	12.60	12.65	12.60	12.65	120,924	1,525,693	12.617	2.224	2.216	2.224	2.216	2.224	687,697	2.2186	0.40%
1996-08-02	0	12.60	12.60	12.70	12.60	12.70	67,600	856,320	12.667	2.216	2.216	2.233	2.216	2.233	384,442	2.2274	-0.40%
1996-08-01	0	12.65	12.60	12.70	12.60	12.65	78,712	993,146	12.617	2.224	2.216	2.233	2.216	2.224	447,637	2.2186	0.80%
1996-07-31	0	12.55	12.55	12.60	12.55	12.60	41,850	526,118	12.572	2.207	2.207	2.216	2.207	2.216	238,002	2.2106	0.00%
1996-07-30	0	12.55	12.50	12.55	12.55	12.55	66,000	828,300	12.550	2.207	2.198	2.207	2.207	2.207	375,343	2.2068	0.00%
1996-07-29	0	12.55	12.55	12.60	12.55	12.60	35,600	447,940	12.583	2.207	2.207	2.216	2.207	2.216	202,458	2.2125	0.00%
1996-07-26	0	12.55	12.55	12.60	12.55	12.65	77,600	976,900	12.589	2.207	2.207	2.216	2.207	2.224	441,313	2.2136	0.00%
1996-07-25	0	12.55	12.55	12.60	12.55	12.60	32,000	401,760	12.555	2.207	2.207	2.216	2.207	2.216	181,985	2.2077	0.00%
1996-07-24	0	12.55	12.55	12.65	12.55	12.70	74,400	938,480	12.614	2.207	2.207	2.224	2.207	2.233	423,114	2.2180	-0.40%
1996-07-23	0	12.60	12.60	12.65	12.60	12.70	62,400	789,380	12.650	2.216	2.216	2.224	2.216	2.233	354,870	2.2244	-0.79%
1996-07-22	0	12.70	12.65	12.75	12.65	12.75	88,000	1,116,640	12.689	2.233	2.224	2.242	2.224	2.242	500,458	2.2312	0.40%
1996-07-19	0	12.65	12.65	12.70	12.60	12.70	75,200	952,160	12.662	2.224	2.224	2.233	2.216	2.233	427,664	2.2264	0.40%
1996-07-18	0	12.60	12.60	12.65	12.55	12.65	38,000	479,060	12.607	2.216	2.216	2.224	2.207	2.224	216,107	2.2168	0.40%
1996-07-17	0	12.55	12.55	12.60	12.55	12.65	85,200	1,073,040	12.594	2.207	2.207	2.216	2.207	2.224	484,534	2.2146	0.00%
1996-07-16	0	12.55	12.55	12.80	12.50	12.60	123,690	1,549,785	12.530	2.207	2.207	2.251	2.198	2.216	703,427	2.2032	-0.79%
1996-07-15	0	12.65	12.65	12.75	12.65	12.70	74,058	934,059	12.613	2.224	2.224	2.242	2.224	2.233	421,169	2.2178	0.00%
1996-07-12	0	12.65	12.55	12.65	12.60	12.65	77,032	972,230	12.621	2.224	2.207	2.224	2.216	2.224	438,082	2.2193	-0.78%
1996-07-11	0	12.75	12.75	12.80	12.75	12.80	28,800	367,300	12.753	2.242	2.242	2.251	2.242	2.251	163,786	2.2426	0.39%
1996-07-10	0	12.70	12.70	12.75	12.60	12.75	68,400	868,380	12.696	2.233	2.233	2.242	2.216	2.242	388,992	2.2324	0.79%
1996-07-09	0	12.60	12.60	12.70	12.60	12.70	78,793	994,718	12.624	2.216	2.216	2.233	2.216	2.233	448,097	2.2199	0.40%
1996-07-08	0	12.55	12.55	12.60	12.50	12.80	141,206	1,772,026	12.549	2.207	2.207	2.216	2.198	2.251	803,041	2.2066	-2.33%
1996-07-05	0	12.85	12.75	12.85	12.60	12.85	59,281	752,568	12.695	2.260	2.242	2.260	2.216	2.260	337,132	2.2323	1.58%
1996-07-04	0	12.65	12.60	12.70	12.55	12.65	76,400	962,060	12.592	2.224	2.216	2.233	2.207	2.224	434,488	2.2142	0.80%
1996-07-03	0	12.55	12.55	12.60	12.55	12.60	57,200	719,600	12.580	2.207	2.207	2.216	2.207	2.216	325,297	2.2121	-0.40%
1996-07-02	0	12.60	12.55	12.60	12.55	12.60	74,206	933,593	12.581	2.216	2.207	2.216	2.207	2.216	422,011	2.2122	0.40%
1996-07-01	0	12.55	12.55	12.60	12.55	12.60	85,140	1,069,234	12.559	2.207	2.207	2.216	2.207	2.216	484,193	2.2083	-0.40%
1996-06-28	0	12.60	12.55	12.60	12.50	12.60	137,343	1,724,390	12.555	2.216	2.207	2.216	2.198	2.216	781,072	2.2077	0.80%
1996-06-27	0	12.50	12.50	12.55	12.50	12.55	72,353	905,342	12.513	2.198	2.198	2.207	2.198	2.207	411,473	2.2002	-0.40%
1996-06-26	0	12.55	12.55	12.60	12.50	12.60	92,100	1,154,110	12.531	2.207	2.207	2.216	2.198	2.216	523,774	2.2034	0.00%
1996-06-25	0	12.55	12.55	12.60	12.55	12.60	184,400	2,314,880	12.554	2.207	2.207	2.216	2.207	2.216	1,048,686	2.2074	-0.40%
1996-06-24	0	12.60	12.55	12.60	12.55	12.60	122,800	1,544,880	12.580	2.216	2.207	2.216	2.207	2.216	698,366	2.2121	0.00%
1996-06-21	0	12.60	12.60	12.65	12.60	12.65	60,000	756,800	12.613	2.216	2.216	2.224	2.216	2.224	341,221	2.2179	-0.40%
1996-06-19	0	12.65	12.60	12.65	12.60	12.65	33,506	422,164	12.600	2.224	2.216	2.224	2.216	2.224	190,549	2.2155	0.00%
1996-06-18	0	12.65	12.60	12.65	12.60	12.65	90,343	1,140,819	12.628	2.224	2.216	2.224	2.216	2.224	513,782	2.2204	0.40%
1996-06-14	0	12.60	12.60	12.65	12.55	12.60	138,800	1,748,740	12.599	2.216	2.216	2.224	2.207	2.216	789,358	2.2154	-0.40%
1996-06-13	0	12.65	12.65	12.70	12.60	12.70	74,400	941,580	12.656	2.224	2.224	2.233	2.216	2.233	423,114	2.2254	-0.39%
1996-06-12	0	12.70	12.65	12.70	12.60	12.70	74,740	943,625	12.625	2.233	2.224	2.233	2.216	2.233	425,048	2.2200	0.40%
1996-06-11	0	12.65	12.65	12.70	12.65	12.70	58,014	735,311	12.675	2.224	2.224	2.233	2.224	2.233	329,927	2.2287	0.00%
1996-06-10	0	12.65	12.65	12.70	12.65	12.70	157,200	1,991,480	12.668	2.224	2.224	2.233	2.224	2.233	893,999	2.2276	0.00%
1996-06-07	0	12.65	12.65	12.70	12.65	12.70	138,800	1,757,660	12.663	2.224	2.224	2.233	2.224	2.233	789,358	2.2267	-0.39%
1996-06-06	0	12.70	12.65	12.70	12.70	12.75	144,733	1,839,676	12.711	2.233	2.224	2.233	2.233	2.242	823,099	2.2351	-0.39%
1996-06-05	0	12.75	12.75	12.80	12.75	12.80	93,600	1,196,460	12.783	2.242	2.242	2.251	2.242	2.251	532,305	2.2477	-0.39%
1996-06-04	0	12.80	12.75	12.90	12.80	12.90	48,000	615,100	12.815	2.251	2.242	2.268	2.251	2.268	272,977	2.2533	0.00%
1996-06-03	0	12.80	12.75	12.85	12.80	12.90	165,168	2,120,883	12.841	2.251	2.242	2.260	2.251	2.268	939,313	2.2579	-1.16%
1996-05-31	0	12.95	12.95	13.00	12.90	13.05	38,000	493,240	12.980	2.277	2.277	2.286	2.268	2.295	216,107	2.2824	0.39%
1996-05-30	0	12.90	12.90	13.00	12.90	13.20	136,105	1,765,435	12.971	2.268	2.268	2.286	2.268	2.321	774,032	2.2808	-1.60%
1996-05-29	0	13.80	13.80	13.85	13.75	13.85	690,029	9,527,346	13.807	2.305	2.305	2.314	2.297	2.314	4,130,744	2.3064	0.00%
1996-05-28	0	13.80	13.75	13.80	13.75	13.80	437,681	6,035,541	13.790	2.305	2.297	2.305	2.297	2.305	2,620,105	2.3035	0.00%
1996-05-27	0	13.80	13.75	13.80	13.70	13.80	148,400	2,040,360	13.749	2.305	2.297	2.305	2.289	2.305	888,372	2.2967	0.36%
1996-05-24	0	13.75	13.75	13.80	13.65	13.75	198,000	2,714,040	13.707	2.297	2.297	2.305	2.280	2.297	1,185,294	2.2898	0.00%
1996-05-23	0	13.75	13.70	13.75	13.70	13.80	155,060	2,135,851	13.774	2.297	2.289	2.297	2.289	2.305	928,241	2.3010	-0.36%
1996-05-22	0	13.80	13.75	13.80	13.75	13.80	370,400	5,099,540	13.768	2.305	2.297	2.305	2.297	2.305	2,217,338	2.2998	-0.36%
1996-05-21	0	13.85	13.80	13.85	13.80	13.85	254,951	3,519,963	13.806	2.314	2.305	2.314	2.305	2.314	1,526,222	2.3063	0.36%
1996-05-20	0	13.80	13.80	13.85	13.75	13.85	497,000	6,871,300	13.826	2.305	2.305	2.314	2.297	2.314	2,975,208	2.3095	0.36%
1996-05-17	0	13.75	13.70	13.75	13.70	13.75	230,800	3,168,500	13.728	2.297	2.289	2.297	2.289	2.297	1,381,646	2.2933	0.73%
1996-05-16	0	13.65	13.65	13.70	13.50	13.75	216,717	2,956,115	13.640	2.280	2.280	2.289	2.255	2.297	1,297,340	2.2786	0.74%
1996-05-15	0	13.55	13.50	13.55	13.45	13.55	222,400	3,003,260	13.504	2.263	2.255	2.263	2.247	2.263	1,331,361	2.2558	0.74%
1996-05-14	0	13.45	13.40	13.45	13.45	13.45	87,600	1,178,220	13.450	2.247	2.238	2.247	2.247	2.247	524,403	2.2468	0.37%
1996-05-13	0	13.40	13.40	13.45	13.40	13.50	135,600	1,824,320	13.454	2.238	2.238	2.247	2.238	2.255	811,747	2.2474	0.37%
1996-05-10	0	13.35	13.35	13.40	13.30	13.40	92,588	1,235,265	13.342	2.230	2.230	2.238	2.222	2.238	554,263	2.2287	0.00%
1996-05-09	0	13.35	13.35	13.40	13.35	13.40	167,631	2,242,183	13.376	2.230	2.230	2.238	2.230	2.238	1,003,495	2.2344	-0.37%
1996-05-08	0	13.40	13.35	13.40	13.30	13.40	143,600	1,918,220	13.358	2.238	2.230	2.238	2.222	2.238	859,638	2.2314	0.00%
1996-05-07	0	13.40	13.35	13.40	13.40	13.45	87,376	1,172,879	13.423	2.238	2.230	2.238	2.238	2.247	523,062	2.2423	0.00%
1996-05-06	0	13.40	13.40	13.45	13.40	13.50	83,002	1,113,066	13.410	2.238	2.238	2.247	2.238	2.255	496,878	2.2401	-0.37%
1996-05-03	0	13.45	13.45	13.50	13.35	13.45	85,837	1,151,521	13.415	2.247	2.247	2.255	2.230	2.247	513,849	2.2410	-0.37%
1996-05-02	0	13.50	13.40	13.50	13.40	13.50	179,600	2,415,440	13.449	2.255	2.238	2.255	2.238	2.255	1,075,146	2.2466	0.75%
1996-05-01	0	13.40	13.40	13.45	13.35	13.45	68,400	916,660	13.401	2.238	2.238	2.247	2.230	2.247	409,465	2.2387	0.00%
1996-04-30	0	13.40	13.35	13.40	13.30	13.40	165,581	2,206,053	13.323	2.238	2.230	2.238	2.222	2.238	991,223	2.2256	0.75%
1996-04-29	0	13.30	-	13.40	13.30	13.45	194,400	2,600,200	13.376	2.222	-	2.238	2.222	2.247	1,163,743	2.2343	-1.12%
1996-04-26	0	13.45	13.35	13.45	13.40	13.45	52,300	701,200	13.407	2.247	2.230	2.247	2.238	2.247	313,085	2.2396	1.13%
1996-04-25	0	13.30	13.30	13.45	13.30	13.45	440,400	5,821,040	13.218	2.222	2.222	2.247	2.222	2.247	2,636,382	2.2080	-0.75%
1996-04-24	0	13.40	13.40	13.45	13.40	13.45	48,800	655,900	13.441	2.238	2.238	2.247	2.238	2.247	292,133	2.2452	0.00%
1996-04-23	0	13.40	13.40	13.45	13.35	13.45	163,179	2,192,527	13.436	2.238	2.238	2.247	2.230	2.247	976,844	2.2445	-0.37%
1996-04-22	0	13.45	13.45	13.50	13.45	13.50	65,875	886,123	13.452	2.247	2.247	2.255	2.247	2.255	394,350	2.2470	0.00%
1996-04-19	0	13.45	13.35	13.50	13.35	13.45	227,822	3,053,866	13.405	2.247	2.230	2.255	2.230	2.247	1,363,819	2.2392	0.00%
1996-04-18	0	13.45	13.40	13.45	13.40	13.45	311,100	4,118,820	13.240	2.247	2.238	2.247	2.238	2.247	1,862,349	2.2116	0.37%
1996-04-17	0	13.40	13.35	13.40	13.40	13.50	139,287	1,870,911	13.432	2.238	2.230	2.238	2.238	2.255	833,819	2.2438	-0.37%
1996-04-16	0	13.45	13.45	13.50	13.40	13.55	253,200	3,409,180	13.464	2.247	2.247	2.255	2.238	2.263	1,515,740	2.2492	0.00%
1996-04-15	0	13.45	13.40	13.45	13.35	13.45	251,581	3,373,285	13.408	2.247	2.238	2.247	2.230	2.247	1,506,048	2.2398	1.13%
1996-04-12	0	13.30	13.25	13.30	13.25	13.35	501,058	6,665,301	13.302	2.222	2.213	2.222	2.213	2.230	2,999,501	2.2221	1.53%
1996-04-11	0	13.10	13.00	13.10	13.00	13.10	71,625	934,767	13.051	2.188	2.172	2.188	2.172	2.188	428,771	2.1801	-0.38%
1996-04-10	0	13.15	13.05	13.15	13.15	13.20	53,200	700,080	13.159	2.197	2.180	2.197	2.197	2.205	318,473	2.1982	0.38%
1996-04-09	0	13.10	13.10	13.20	13.00	13.20	46,166	604,528	13.095	2.188	2.188	2.205	2.172	2.205	276,365	2.1874	-0.38%
1996-04-03	0	13.15	13.15	13.20	13.10	13.15	71,200	935,980	13.146	2.197	2.197	2.205	2.188	2.197	426,227	2.1960	0.00%
1996-04-02	0	13.15	13.10	13.15	13.10	13.15	45,285	594,980	13.139	2.197	2.188	2.197	2.188	2.197	271,091	2.1948	0.38%
1996-04-01	0	13.10	13.05	13.15	13.05	13.10	44,303	579,725	13.085	2.188	2.180	2.197	2.180	2.188	265,213	2.1859	0.00%
1996-03-29	0	13.10	13.10	13.15	12.70	13.10	44,046	575,024	13.055	2.188	2.188	2.197	2.121	2.188	263,674	2.1808	0.00%
1996-03-28	0	13.10	13.10	13.15	13.05	13.15	132,400	1,733,460	13.093	2.188	2.188	2.197	2.180	2.197	792,591	2.1871	0.38%
1996-03-27	0	13.05	12.95	13.05	12.85	13.10	110,800	1,438,240	12.981	2.180	2.163	2.180	2.147	2.188	663,286	2.1684	1.95%
1996-03-26	0	12.80	12.80	12.85	12.80	12.90	45,746	585,650	12.802	2.138	2.138	2.147	2.138	2.155	273,851	2.1386	0.79%
1996-03-25	0	12.70	12.70	12.85	12.70	13.00	125,806	1,624,587	12.913	2.121	2.121	2.147	2.121	2.172	753,117	2.1572	-1.17%
1996-03-22	0	12.85	12.80	12.90	12.70	12.85	51,200	655,120	12.795	2.147	2.138	2.155	2.121	2.147	306,500	2.1374	1.18%
1996-03-21	0	12.70	12.70	12.75	12.60	12.75	66,000	837,620	12.691	2.121	2.121	2.130	2.105	2.130	395,098	2.1200	0.79%
1996-03-20	0	12.60	12.55	12.60	12.55	12.70	68,000	856,740	12.599	2.105	2.096	2.105	2.096	2.121	407,071	2.1046	0.00%
1996-03-19	0	12.60	12.55	12.70	12.50	12.60	166,000	2,081,480	12.539	2.105	2.096	2.121	2.088	2.105	993,731	2.0946	0.80%
1996-03-18	0	12.50	12.50	12.55	12.50	12.55	166,566	2,086,400	12.526	2.088	2.088	2.096	2.088	2.096	997,120	2.0924	0.40%
1996-03-15	0	12.45	12.45	12.55	12.40	12.60	418,400	5,237,680	12.518	2.080	2.080	2.096	2.071	2.105	2,504,682	2.0912	0.40%
1996-03-14	0	12.40	12.35	12.40	12.35	12.45	220,800	2,737,380	12.398	2.071	2.063	2.071	2.063	2.080	1,321,783	2.0710	-0.80%
1996-03-13	0	12.50	12.50	12.55	12.45	12.60	111,200	1,394,820	12.543	2.088	2.088	2.096	2.080	2.105	665,680	2.0953	-1.57%
1996-03-12	0	12.70	12.70	12.80	12.50	12.80	164,000	2,081,560	12.692	2.121	2.121	2.138	2.088	2.138	981,759	2.1202	2.01%
1996-03-11	0	12.45	12.40	12.45	12.35	12.65	254,400	3,172,620	12.471	2.080	2.071	2.080	2.063	2.113	1,522,923	2.0832	-5.68%
1996-03-08	0	13.20	13.10	13.20	13.00	13.20	84,800	1,110,840	13.100	2.205	2.188	2.205	2.172	2.205	507,641	2.1882	1.54%
1996-03-07	0	13.00	13.00	13.10	13.00	13.15	162,800	2,128,940	13.077	2.172	2.172	2.188	2.172	2.197	974,575	2.1845	-1.52%
1996-03-06	0	13.20	13.20	13.25	13.00	13.30	382,600	5,006,120	13.084	2.205	2.205	2.213	2.172	2.222	2,290,371	2.1857	-0.38%
1996-03-05	0	13.25	13.25	13.30	13.20	13.25	217,442	2,873,780	13.216	2.213	2.213	2.222	2.205	2.213	1,301,680	2.2077	0.38%
1996-03-04	0	13.20	13.20	13.30	13.15	13.25	140,400	1,855,180	13.214	2.205	2.205	2.222	2.197	2.213	840,481	2.2073	0.00%
1996-03-01	0	13.20	13.20	13.25	13.05	13.25	83,774	1,105,050	13.191	2.205	2.205	2.213	2.180	2.213	501,499	2.2035	0.38%
1996-02-29	0	13.15	13.15	13.20	13.10	13.20	124,553	1,639,949	13.167	2.197	2.197	2.205	2.188	2.205	745,616	2.1995	-0.38%
1996-02-28	0	13.20	13.20	13.25	13.15	13.25	70,651	933,045	13.206	2.205	2.205	2.213	2.197	2.213	422,940	2.2061	0.76%
1996-02-27	0	13.10	13.10	13.15	13.10	13.20	118,850	1,562,395	13.146	2.188	2.188	2.197	2.188	2.205	711,476	2.1960	-0.76%
1996-02-26	0	13.20	13.20	13.25	13.15	13.25	78,400	1,032,240	13.166	2.205	2.205	2.213	2.197	2.213	469,329	2.1994	-0.75%
1996-02-23	0	13.30	13.30	13.35	13.00	13.30	124,593	1,634,181	13.116	2.222	2.222	2.230	2.172	2.222	745,855	2.1910	3.10%
1996-02-22	0	12.90	12.80	13.00	12.90	13.25	315,600	4,122,900	13.064	2.155	2.138	2.172	2.155	2.213	1,889,287	2.1823	-3.37%
1996-02-16	0	13.35	13.30	13.35	13.30	13.40	166,518	2,216,294	13.310	2.230	2.222	2.230	2.222	2.238	996,832	2.2233	0.00%
1996-02-15	0	13.35	13.30	13.35	13.30	13.40	94,975	1,267,549	13.346	2.230	2.222	2.230	2.222	2.238	568,552	2.2294	0.38%
1996-02-14	0	13.30	13.30	13.35	13.10	13.30	117,600	1,556,520	13.236	2.222	2.222	2.230	2.188	2.222	703,993	2.2110	1.92%
1996-02-13	0	13.05	13.00	13.05	13.00	13.05	198,734	2,587,839	13.022	2.180	2.172	2.180	2.172	2.180	1,189,688	2.1752	0.00%
1996-02-12	0	13.05	13.05	13.10	13.05	13.15	109,047	1,428,118	13.096	2.180	2.180	2.188	2.180	2.197	652,792	2.1877	-0.76%
1996-02-09	0	13.15	13.15	13.20	13.05	13.35	176,376	2,317,965	13.142	2.197	2.197	2.205	2.180	2.230	1,055,846	2.1954	0.38%
1996-02-08	0	13.10	13.05	13.10	13.05	13.20	313,078	4,041,138	12.908	2.188	2.180	2.188	2.180	2.205	1,874,190	2.1562	-0.76%
1996-02-07	0	13.20	13.20	13.25	13.20	13.30	114,753	1,519,518	13.242	2.205	2.205	2.213	2.205	2.222	686,950	2.2120	-0.38%
1996-02-06	0	13.25	13.25	13.30	13.25	13.30	78,831	1,045,675	13.265	2.213	2.213	2.222	2.213	2.222	471,909	2.2158	-0.38%
1996-02-05	0	13.30	13.25	13.35	13.30	13.50	346,341	4,639,893	13.397	2.222	2.213	2.230	2.222	2.255	2,073,313	2.2379	-0.75%
1996-02-02	0	13.40	13.40	13.50	13.00	13.50	538,600	7,129,500	13.237	2.238	2.238	2.255	2.172	2.255	3,224,240	2.2112	3.08%
1996-02-01	0	13.00	12.95	13.00	13.00	13.10	388,397	5,001,076	12.876	2.172	2.163	2.172	2.172	2.188	2,325,074	2.1509	-0.76%
1996-01-31	0	13.10	13.05	13.10	12.95	13.10	433,600	5,645,940	13.021	2.188	2.180	2.188	2.163	2.188	2,595,674	2.1751	1.55%
1996-01-30	0	12.90	12.90	12.95	12.80	12.90	233,600	3,005,420	12.866	2.155	2.155	2.163	2.138	2.155	1,398,408	2.1492	0.78%
1996-01-29	0	12.80	12.80	12.90	12.80	13.00	125,312	1,614,366	12.883	2.138	2.138	2.155	2.138	2.172	750,160	2.1520	-0.39%
1996-01-26	0	12.85	12.85	12.90	12.80	12.85	315,977	3,996,835	12.649	2.147	2.147	2.155	2.138	2.147	1,891,544	2.1130	-0.77%
1996-01-25	0	12.95	12.95	13.00	12.90	13.10	133,525	1,730,999	12.964	2.163	2.163	2.172	2.155	2.188	799,325	2.1656	-0.38%
1996-01-24	0	13.00	13.00	13.05	13.00	13.05	162,010	2,109,681	13.022	2.172	2.172	2.180	2.172	2.180	969,846	2.1753	-0.38%
1996-01-23	0	13.05	13.00	13.05	13.05	13.10	189,427	2,473,078	13.056	2.180	2.172	2.180	2.180	2.188	1,133,973	2.1809	-0.76%
1996-01-22	0	13.15	13.10	13.15	13.10	13.30	172,521	2,274,139	13.182	2.197	2.188	2.197	2.188	2.222	1,032,768	2.2020	0.38%
1996-01-19	0	13.10	13.05	13.10	12.95	13.10	425,064	5,542,937	13.040	2.188	2.180	2.188	2.163	2.188	2,544,575	2.1783	1.16%
1996-01-18	0	12.95	12.95	13.00	12.90	13.00	134,228	1,741,161	12.972	2.163	2.163	2.172	2.155	2.172	803,534	2.1669	-0.38%
1996-01-17	0	13.00	12.95	13.05	12.95	13.10	792,332	10,327,239	13.034	2.172	2.163	2.180	2.163	2.188	4,743,164	2.1773	0.00%
1996-01-16	0	13.00	12.95	13.00	12.75	13.00	502,260	6,444,524	12.831	2.172	2.163	2.172	2.130	2.172	3,006,696	2.1434	1.17%
1996-01-15	0	12.85	12.80	12.85	12.80	12.90	359,200	4,621,520	12.866	2.147	2.138	2.147	2.138	2.155	2,150,291	2.1493	0.39%
1996-01-12	0	12.80	12.80	12.85	12.75	12.90	479,662	6,139,370	12.799	2.138	2.138	2.147	2.130	2.155	2,871,417	2.1381	0.39%
1996-01-11	0	12.75	12.75	12.80	12.60	12.75	113,688	1,439,736	12.664	2.130	2.130	2.138	2.105	2.130	680,574	2.1155	0.39%
1996-01-10	0	12.70	12.65	12.75	12.70	12.75	106,400	1,351,380	12.701	2.121	2.113	2.130	2.121	2.130	636,946	2.1217	0.00%
1996-01-09	0	12.70	12.70	12.75	12.70	12.80	578,400	7,360,300	12.725	2.121	2.121	2.130	2.121	2.138	3,462,496	2.1257	-0.78%
1996-01-08	0	12.80	12.75	12.80	12.60	12.90	195,366	2,500,349	12.798	2.138	2.130	2.138	2.105	2.155	1,169,526	2.1379	1.59%
1996-01-05	0	12.60	12.60	12.65	12.55	12.60	91,157	1,147,853	12.592	2.105	2.105	2.113	2.096	2.105	545,696	2.1035	0.00%
1996-01-04	0	12.60	12.55	12.60	12.50	12.80	660,500	8,296,450	12.561	2.105	2.096	2.105	2.088	2.138	3,953,974	2.0983	0.80%
1996-01-03	0	12.50	12.50	12.55	12.45	12.60	520,800	6,523,480	12.526	2.088	2.088	2.096	2.080	2.105	3,117,683	2.0924	-0.79%
1996-01-02	0	12.60	12.55	12.60	12.55	12.60	134,800	1,696,600	12.586	2.105	2.096	2.105	2.096	2.105	806,958	2.1025	0.00%
1995-12-29	0	12.60	12.60	12.70	12.55	12.60	21,200	266,900	12.590	2.105	2.105	2.121	2.096	2.105	126,910	2.1031	0.80%
1995-12-28	0	12.50	12.45	12.60	12.50	12.55	76,250	954,040	12.512	2.088	2.080	2.105	2.088	2.096	456,458	2.0901	-0.79%
1995-12-27	0	12.60	12.60	12.65	12.60	12.60	53,200	670,320	12.600	2.105	2.105	2.113	2.105	2.105	318,473	2.1048	0.40%
1995-12-22	0	12.55	12.50	12.55	12.50	12.55	109,600	1,375,440	12.550	2.096	2.088	2.096	2.088	2.096	656,102	2.0964	0.00%
1995-12-21	0	12.55	12.50	12.55	12.55	12.60	122,268	1,535,143	12.556	2.096	2.088	2.096	2.096	2.105	731,937	2.0974	-0.40%
1995-12-20	0	12.60	12.60	12.65	12.50	12.60	111,927	1,402,759	12.533	2.105	2.105	2.113	2.088	2.105	670,032	2.0936	0.80%
1995-12-19	0	12.50	12.45	12.50	12.30	12.50	22,800	283,920	12.453	2.088	2.080	2.088	2.055	2.088	136,488	2.0802	-0.40%
1995-12-18	0	12.55	12.45	12.55	12.45	12.65	368,700	4,620,870	12.533	2.096	2.080	2.096	2.080	2.113	2,207,161	2.0936	-0.79%
1995-12-15	0	12.65	12.60	12.70	12.65	12.70	101,375	1,284,693	12.673	2.113	2.105	2.121	2.113	2.121	606,865	2.1169	-0.39%
1995-12-14	0	12.70	12.70	12.75	12.70	12.80	14,000	178,600	12.757	2.121	2.121	2.130	2.121	2.138	83,809	2.1310	-1.17%
1995-12-13	0	12.85	12.80	12.85	12.60	12.85	76,766	973,104	12.676	2.147	2.138	2.147	2.105	2.147	459,547	2.1175	1.98%
1995-12-12	0	12.60	12.60	12.65	12.60	12.75	275,098	3,475,927	12.635	2.105	2.105	2.113	2.105	2.130	1,646,829	2.1107	-1.18%
1995-12-11	0	12.75	12.70	12.75	12.70	12.75	40,400	514,240	12.729	2.130	2.121	2.130	2.121	2.130	241,848	2.1263	-0.39%
1995-12-08	0	12.80	12.75	12.80	12.75	12.80	8,400	107,340	12.779	2.138	2.130	2.138	2.130	2.138	50,285	2.1346	0.39%
1995-12-07	0	12.75	12.75	12.80	12.75	12.90	41,012	525,246	12.807	2.130	2.130	2.138	2.130	2.155	245,512	2.1394	-0.78%
1995-12-06	0	12.85	12.80	12.90	12.70	12.90	65,378	835,498	12.779	2.147	2.138	2.155	2.121	2.155	391,375	2.1348	0.78%
1995-12-05	0	12.75	12.75	12.80	12.65	12.75	219,483	2,790,399	12.714	2.130	2.130	2.138	2.113	2.130	1,313,899	2.1238	0.79%
1995-12-04	0	12.65	12.65	12.70	12.60	12.70	111,246	1,407,910	12.656	2.113	2.113	2.121	2.105	2.121	665,956	2.1141	0.00%
1995-12-01	0	12.65	12.60	12.70	12.60	12.70	160,483	2,027,256	12.632	2.113	2.105	2.121	2.105	2.121	960,705	2.1102	-0.39%
1995-11-30	0	12.70	12.65	12.70	12.65	12.70	200,000	2,533,060	12.665	2.121	2.113	2.121	2.113	2.121	1,197,267	2.1157	0.79%
1995-11-29	0	12.60	12.55	12.60	12.60	12.65	132,489	1,660,674	12.534	2.105	2.096	2.105	2.105	2.113	793,123	2.0938	0.00%
1995-11-28	0	12.60	12.60	12.70	12.60	12.70	131,690	1,668,925	12.673	2.105	2.105	2.121	2.105	2.121	788,340	2.1170	-0.79%
1995-11-27	0	12.70	12.70	12.75	12.60	12.80	55,938	711,197	12.714	2.121	2.121	2.130	2.105	2.138	334,864	2.1238	0.00%
1995-11-24	0	12.70	12.65	12.80	12.65	12.70	18,867	239,521	12.695	2.121	2.113	2.138	2.113	2.121	112,944	2.1207	-1.17%
1995-11-23	0	12.85	12.70	13.00	12.80	12.85	39,200	503,380	12.841	2.147	2.121	2.172	2.138	2.147	234,664	2.1451	1.58%
1995-11-22	0	12.65	12.65	12.70	12.65	12.65	54,898	694,416	12.649	2.113	2.113	2.121	2.113	2.113	328,638	2.1130	-0.78%
1995-11-21	0	12.75	12.70	12.75	12.50	12.75	38,389	482,547	12.570	2.130	2.121	2.130	2.088	2.130	229,809	2.0998	0.39%
1995-11-20	0	12.70	12.60	12.80	12.60	12.70	19,200	242,320	12.621	2.121	2.105	2.138	2.105	2.121	114,938	2.1083	0.00%
1995-11-17	0	12.70	12.70	12.75	12.70	12.90	175,061	2,228,344	12.729	2.121	2.121	2.130	2.121	2.155	1,047,974	2.1263	-0.78%
1995-11-16	0	12.80	12.65	12.80	12.75	12.90	37,600	480,880	12.789	2.138	2.113	2.138	2.130	2.155	225,086	2.1364	-0.39%
1995-11-15	0	12.85	12.80	12.85	12.75	12.90	34,062	437,840	12.854	2.147	2.138	2.147	2.130	2.155	203,907	2.1473	0.39%
1995-11-14	0	12.80	12.80	12.85	12.70	12.80	48,800	621,140	12.728	2.138	2.138	2.147	2.121	2.138	292,133	2.1262	0.79%
1995-11-13	0	12.70	12.65	12.70	12.65	12.75	25,600	325,160	12.702	2.121	2.113	2.121	2.113	2.130	153,250	2.1218	-0.39%
1995-11-10	0	12.75	12.70	12.80	12.75	12.80	36,820	470,320	12.773	2.130	2.121	2.138	2.130	2.138	220,417	2.1338	-1.16%
1995-11-09	0	12.90	12.90	13.00	12.90	13.00	66,666	863,805	12.957	2.155	2.155	2.172	2.155	2.172	399,085	2.1645	-0.39%
1995-11-08	0	12.95	12.90	13.00	12.95	13.00	49,986	648,345	12.971	2.163	2.155	2.172	2.163	2.172	299,233	2.1667	-0.38%
1995-11-07	0	13.00	13.00	13.10	13.00	13.10	15,200	198,800	13.079	2.172	2.172	2.188	2.172	2.188	90,992	2.1848	-0.76%
1995-11-06	0	13.10	13.00	13.10	13.10	13.15	30,800	404,160	13.122	2.188	2.172	2.188	2.188	2.197	184,379	2.1920	-0.38%
1995-11-03	0	13.15	13.15	13.20	13.15	13.20	17,200	227,000	13.198	2.197	2.197	2.205	2.197	2.205	102,965	2.2046	-0.75%
1995-11-02	0	13.25	13.15	13.25	13.15	13.25	14,547	191,919	13.193	2.213	2.197	2.213	2.197	2.213	87,083	2.2039	0.76%
1995-10-31	0	13.15	13.15	13.30	13.15	13.20	12,758	168,182	13.182	2.197	2.197	2.222	2.197	2.205	76,374	2.2021	-1.13%
1995-10-30	0	13.30	13.15	13.30	13.20	13.30	169,487	2,245,479	13.249	2.222	2.197	2.222	2.205	2.222	1,014,606	2.2132	1.14%
1995-10-27	0	13.15	13.15	13.20	13.15	13.20	12,400	163,080	13.152	2.197	2.197	2.205	2.197	2.205	74,231	2.1969	0.00%
1995-10-26	0	13.15	13.10	13.20	13.15	13.20	52,400	689,160	13.152	2.197	2.188	2.205	2.197	2.205	313,684	2.1970	-0.38%
1995-10-25	0	13.20	13.15	13.20	13.15	13.30	75,200	994,480	13.224	2.205	2.197	2.205	2.197	2.222	450,172	2.2091	-0.75%
1995-10-24	0	13.30	13.25	13.30	13.25	13.50	126,440	1,682,424	13.306	2.222	2.213	2.222	2.213	2.255	756,912	2.2227	-1.12%
1995-10-23	0	13.45	13.40	13.50	13.45	13.50	12,400	166,900	13.460	2.247	2.238	2.255	2.247	2.255	74,231	2.2484	-0.37%
1995-10-20	0	13.50	13.50	13.60	13.40	13.50	66,259	893,373	13.483	2.255	2.255	2.272	2.238	2.255	396,649	2.2523	0.00%
1995-10-19	0	13.50	13.45	13.50	13.30	13.50	59,799	805,421	13.469	2.255	2.247	2.255	2.222	2.255	357,977	2.2499	0.00%
1995-10-18	0	13.50	13.35	13.50	13.40	13.65	192,301	2,588,895	13.463	2.255	2.230	2.255	2.238	2.280	1,151,178	2.2489	-1.10%
1995-10-17	0	13.65	13.60	13.70	13.55	13.65	37,809	514,361	13.604	2.280	2.272	2.289	2.263	2.280	226,337	2.2725	-0.36%
1995-10-16	0	13.70	13.65	13.75	13.70	13.80	47,945	658,414	13.733	2.289	2.280	2.297	2.289	2.305	287,015	2.2940	0.37%
1995-10-13	0	13.65	13.60	13.65	13.50	13.80	65,600	894,180	13.631	2.280	2.272	2.280	2.255	2.305	392,704	2.2770	-0.36%
1995-10-12	0	13.70	13.70	13.80	13.60	13.85	33,296	456,587	13.713	2.289	2.289	2.305	2.272	2.314	199,321	2.2907	0.74%
1995-10-11	0	13.60	13.55	13.60	13.55	13.60	32,800	445,000	13.567	2.272	2.263	2.272	2.263	2.272	196,352	2.2663	0.00%
1995-10-10	0	13.60	13.55	13.60	13.55	13.60	43,537	591,912	13.596	2.272	2.263	2.272	2.263	2.272	260,627	2.2711	-0.73%
1995-10-09	0	13.70	13.70	13.75	13.65	13.80	37,274	511,329	13.718	2.289	2.289	2.297	2.280	2.305	223,135	2.2916	0.74%
1995-10-06	0	13.60	13.60	13.70	13.50	13.65	42,400	577,860	13.629	2.272	2.272	2.289	2.255	2.280	253,821	2.2766	0.00%
1995-10-05	0	13.60	13.60	13.65	13.55	13.65	20,881	284,185	13.610	2.272	2.272	2.280	2.263	2.280	125,001	2.2735	-0.37%
1995-10-04	0	13.65	13.65	13.70	13.60	13.65	12,000	163,420	13.618	2.280	2.280	2.289	2.272	2.280	71,836	2.2749	1.11%
1995-10-03	0	13.50	13.50	13.75	-	-	0	0	-	2.255	2.255	2.297	-	-	0	-	0.75%
1995-10-02	0	13.40	-	13.40	13.40	13.65	97,485	1,318,174	13.522	2.238	-	2.238	2.238	2.280	583,578	2.2588	-1.69%
1995-09-29	0	13.85	13.85	13.95	13.80	13.90	59,600	825,120	13.844	2.277	2.277	2.293	2.269	2.285	362,544	2.2759	0.00%
1995-09-28	0	13.85	13.80	13.95	13.85	13.90	72,800	1,011,720	13.897	2.277	2.269	2.293	2.277	2.285	442,839	2.2846	-0.72%
1995-09-27	0	13.95	13.80	13.95	13.90	13.95	12,400	172,520	13.913	2.293	2.269	2.293	2.285	2.293	75,429	2.2872	0.72%
1995-09-26	0	13.85	13.80	13.85	13.80	13.90	37,095	512,693	13.821	2.277	2.269	2.277	2.269	2.285	225,647	2.2721	0.36%
1995-09-25	0	13.80	13.75	13.90	13.80	13.90	6,540	90,450	13.830	2.269	2.260	2.285	2.269	2.285	39,783	2.2736	-1.43%
1995-09-22	0	14.00	13.95	14.00	13.90	14.00	50,070	699,742	13.975	2.302	2.293	2.302	2.285	2.302	304,574	2.2974	0.00%
1995-09-21	0	14.00	14.00	14.05	14.00	14.10	210,802	2,951,717	14.002	2.302	2.302	2.310	2.302	2.318	1,282,300	2.3019	1.08%
1995-09-20	0	13.85	13.80	13.95	13.75	13.85	6,598,388	89,413,397	13.551	2.277	2.269	2.293	2.260	2.277	40,137,722	2.2277	0.36%
1995-09-19	0	13.80	13.75	14.00	13.70	13.85	61,600	849,680	13.794	2.269	2.260	2.302	2.252	2.277	374,710	2.2676	0.00%
1995-09-18	0	13.80	13.80	13.90	13.80	13.90	64,275	891,165	13.865	2.269	2.269	2.285	2.269	2.285	390,982	2.2793	-0.36%
1995-09-15	0	13.85	13.80	13.85	13.70	14.00	73,866	1,022,951	13.849	2.277	2.269	2.277	2.252	2.302	449,324	2.2766	-0.72%
1995-09-14	0	13.95	13.90	13.95	13.85	14.00	187,125	2,606,948	13.932	2.293	2.285	2.293	2.277	2.302	1,138,274	2.2903	1.09%
1995-09-13	0	13.80	13.80	14.00	13.80	14.00	214,000	2,969,960	13.878	2.269	2.269	2.302	2.269	2.302	1,301,753	2.2815	0.36%
1995-09-12	0	13.75	13.75	13.85	13.75	13.85	157,737	2,178,723	13.812	2.260	2.260	2.277	2.260	2.277	959,508	2.2707	-0.72%
1995-09-11	0	13.85	13.85	13.90	13.85	14.00	111,494	1,551,080	13.912	2.277	2.277	2.285	2.277	2.302	678,213	2.2870	-1.07%
1995-09-08	0	14.00	14.00	14.15	14.00	14.05	27,727	388,927	14.027	2.302	2.302	2.326	2.302	2.310	168,662	2.3060	0.36%
1995-09-07	0	13.95	13.95	14.20	13.80	13.95	24,112	335,546	13.916	2.293	2.293	2.334	2.269	2.293	146,672	2.2877	0.36%
1995-09-06	0	13.90	13.85	13.90	13.85	13.90	20,800	288,320	13.862	2.285	2.277	2.285	2.277	2.285	126,526	2.2787	0.72%
1995-09-05	0	13.80	13.80	13.90	13.80	13.80	36,810	507,779	13.795	2.269	2.269	2.285	2.269	2.269	223,914	2.2677	0.00%
1995-09-04	0	13.80	13.80	14.00	13.70	13.70	800	10,960	13.700	2.269	2.269	2.302	2.252	2.252	4,866	2.2522	-1.43%
1995-09-01	0	14.00	14.00	-	13.80	14.00	39,600	550,880	13.911	2.302	2.302	-	2.269	2.302	240,885	2.2869	1.45%
1995-08-31	0	13.80	13.70	14.00	-	-	0	0	-	2.269	2.252	2.302	-	-	0	-	0.00%
1995-08-30	0	13.80	13.75	13.90	13.80	13.80	69,710	961,921	13.799	2.269	2.260	2.285	2.269	2.269	424,043	2.2685	-0.72%
1995-08-29	0	13.90	13.80	14.00	13.80	13.90	2,800	38,840	13.871	2.285	2.269	2.302	2.269	2.285	17,032	2.2804	0.00%
1995-08-25	0	13.90	13.85	13.90	13.75	13.90	18,800	260,420	13.852	2.285	2.277	2.285	2.260	2.285	114,360	2.2772	1.09%
1995-08-24	0	13.75	13.60	14.00	13.60	14.00	14,000	192,300	13.736	2.260	2.236	2.302	2.236	2.302	85,161	2.2581	-1.79%
1995-08-23	0	14.00	13.90	14.05	13.90	14.05	24,789	346,332	13.971	2.302	2.285	2.310	2.285	2.310	150,790	2.2968	2.19%
1995-08-22	0	13.70	13.70	13.90	13.65	13.65	7,200	98,280	13.650	2.252	2.252	2.285	2.244	2.244	43,797	2.2440	-0.36%
1995-08-21	0	13.75	13.75	14.00	13.70	13.75	8,500	116,710	13.731	2.260	2.260	2.302	2.252	2.260	51,705	2.2572	0.36%
1995-08-18	0	13.70	13.70	14.00	13.60	14.00	9,200	126,600	13.761	2.252	2.252	2.302	2.236	2.302	55,963	2.2622	0.74%
1995-08-17	0	13.60	13.60	13.70	13.60	13.70	56,800	772,840	13.606	2.236	2.236	2.252	2.236	2.252	345,512	2.2368	0.00%
1995-08-16	0	13.60	13.60	13.80	13.60	13.60	1,200	16,320	13.600	2.236	2.236	2.269	2.236	2.236	7,300	2.2358	0.00%
1995-08-15	0	13.60	13.60	13.80	13.60	13.85	37,025	510,986	13.801	2.236	2.236	2.269	2.236	2.277	225,222	2.2688	-1.45%
1995-08-14	0	13.80	13.60	13.85	13.80	13.80	3,200	44,160	13.800	2.269	2.236	2.277	2.269	2.269	19,465	2.2686	0.73%
1995-08-11	0	13.70	13.70	13.85	13.50	13.70	46,900	639,820	13.642	2.252	2.252	2.277	2.219	2.252	285,291	2.2427	0.00%
1995-08-10	0	13.70	13.65	13.70	13.70	13.80	61,200	841,900	13.757	2.252	2.244	2.252	2.252	2.269	372,277	2.2615	-0.72%
1995-08-09	0	13.80	13.75	13.80	13.75	13.80	42,400	585,100	13.800	2.269	2.260	2.269	2.260	2.269	257,917	2.2686	-1.08%
1995-08-08	0	13.95	13.90	13.95	13.90	13.95	32,810	456,555	13.915	2.293	2.285	2.293	2.285	2.293	199,582	2.2876	-0.36%
1995-08-07	0	14.00	13.90	14.00	13.90	14.00	14,000	194,720	13.909	2.302	2.285	2.302	2.285	2.302	85,161	2.2865	0.36%
1995-08-04	0	13.95	13.90	13.95	13.95	13.95	8,752	121,532	13.886	2.293	2.285	2.293	2.293	2.293	53,238	2.2828	0.72%
1995-08-03	0	13.85	13.85	13.90	13.80	13.90	15,437	213,610	13.838	2.277	2.277	2.285	2.269	2.285	93,903	2.2748	-0.36%
1995-08-02	0	13.90	13.90	14.05	13.90	13.90	2,000	27,800	13.900	2.285	2.285	2.310	2.285	2.285	12,166	2.2851	-0.36%
1995-08-01	0	13.95	13.95	14.10	13.90	14.00	45,281	633,074	13.981	2.293	2.293	2.318	2.285	2.302	275,442	2.2984	-0.36%
1995-07-31	0	14.00	13.95	14.10	14.00	14.00	18,178	254,385	13.994	2.302	2.293	2.318	2.302	2.302	110,576	2.3005	-0.71%
1995-07-28	0	14.10	13.95	14.10	14.00	14.20	24,081	338,142	14.042	2.318	2.293	2.318	2.302	2.334	146,484	2.3084	1.08%
1995-07-27	0	13.95	13.95	14.00	13.90	13.90	3,200	44,480	13.900	2.293	2.293	2.302	2.285	2.285	19,465	2.2851	-1.06%
1995-07-26	0	14.10	14.10	14.15	14.05	14.10	11,018	155,103	14.077	2.318	2.318	2.326	2.310	2.318	67,022	2.3142	0.36%
1995-07-25	0	14.05	14.05	14.10	14.05	14.20	57,112	806,866	14.128	2.310	2.310	2.318	2.310	2.334	347,410	2.3225	0.36%
1995-07-24	0	14.00	14.00	14.10	14.00	14.00	2,000	28,000	14.000	2.302	2.302	2.318	2.302	2.302	12,166	2.3015	0.36%
1995-07-21	0	13.95	13.95	14.10	13.90	13.95	65,318	909,639	13.926	2.293	2.293	2.318	2.285	2.293	397,327	2.2894	0.72%
1995-07-20	0	13.85	13.85	13.90	13.80	13.90	60,000	830,700	13.845	2.277	2.277	2.285	2.269	2.285	364,978	2.2760	-0.72%
1995-07-19	0	13.95	13.95	14.00	13.90	14.00	40,400	562,880	13.933	2.293	2.293	2.302	2.285	2.302	245,752	2.2904	-0.36%
1995-07-18	0	14.00	13.95	14.00	13.95	14.05	72,138	1,009,923	14.000	2.302	2.293	2.302	2.293	2.310	438,812	2.3015	-0.36%
1995-07-17	0	14.05	14.00	14.05	14.00	14.10	73,327	1,029,840	14.044	2.310	2.302	2.310	2.302	2.318	446,045	2.3088	0.00%
1995-07-14	0	14.05	14.00	14.05	14.00	14.20	148,400	2,087,840	14.069	2.310	2.302	2.310	2.302	2.334	902,711	2.3129	-1.40%
1995-07-13	0	14.25	14.20	14.25	14.20	14.30	44,400	632,120	14.237	2.343	2.334	2.343	2.334	2.351	270,083	2.3405	0.35%
1995-07-12	0	14.20	14.10	14.20	14.20	14.35	127,200	1,806,900	14.205	2.334	2.318	2.334	2.334	2.359	773,752	2.3352	-1.39%
1995-07-11	0	14.40	14.35	14.40	14.25	14.40	52,325	751,573	14.364	2.367	2.359	2.367	2.343	2.367	318,291	2.3613	0.70%
1995-07-10	0	14.30	14.30	14.40	14.30	14.40	123,830	1,779,664	14.372	2.351	2.351	2.367	2.351	2.367	753,253	2.3626	0.70%
1995-07-07	0	14.20	14.20	14.25	14.10	14.20	253,600	3,589,980	14.156	2.334	2.334	2.343	2.318	2.334	1,542,638	2.3272	0.71%
1995-07-06	0	14.10	14.10	14.15	14.10	14.20	61,095	864,956	14.158	2.318	2.318	2.326	2.318	2.334	371,638	2.3274	-1.74%
1995-07-05	0	14.35	14.35	14.40	14.05	14.35	80,588	1,145,256	14.211	2.359	2.359	2.367	2.310	2.359	490,213	2.3362	2.87%
1995-07-04	0	13.95	13.95	14.00	13.90	13.95	91,268	1,271,021	13.926	2.293	2.293	2.302	2.285	2.293	555,179	2.2894	1.82%
1995-07-03	0	13.70	13.65	13.70	13.65	13.80	46,628	639,764	13.721	2.252	2.244	2.252	2.244	2.269	283,636	2.2556	-1.44%
1995-06-30	0	13.90	13.80	13.90	13.85	13.90	32,039	444,815	13.884	2.285	2.269	2.285	2.277	2.285	194,892	2.2824	0.36%
1995-06-29	0	13.85	13.85	13.90	13.80	13.90	213,866	2,958,204	13.832	2.277	2.277	2.285	2.269	2.285	1,300,938	2.2739	0.00%
1995-06-28	0	13.85	13.85	13.95	13.85	14.00	44,200	615,380	13.923	2.277	2.277	2.293	2.277	2.302	268,867	2.2888	-1.42%
1995-06-27	0	14.05	14.00	14.10	14.00	14.05	15,200	212,820	14.001	2.310	2.302	2.318	2.302	2.310	92,461	2.3017	0.36%
1995-06-26	0	14.00	14.00	14.05	14.00	14.05	18,400	257,700	14.005	2.302	2.302	2.310	2.302	2.310	111,926	2.3024	-0.36%
1995-06-23	0	14.05	14.05	14.10	14.00	14.10	82,800	1,145,780	13.838	2.310	2.310	2.318	2.302	2.318	503,669	2.2749	-0.35%
1995-06-22	0	14.10	14.00	14.10	13.95	14.10	25,200	352,640	13.994	2.318	2.302	2.318	2.293	2.318	153,291	2.3005	0.71%
1995-06-21	0	14.00	13.95	14.00	13.95	14.00	27,043	377,181	13.947	2.302	2.293	2.302	2.293	2.302	164,501	2.2929	0.00%
1995-06-20	0	14.00	13.90	14.00	13.90	14.10	20,200	283,920	14.055	2.302	2.285	2.302	2.285	2.318	122,876	2.3106	-0.71%
1995-06-16	0	14.10	14.10	14.15	14.10	14.10	5,200	73,320	14.100	2.318	2.318	2.326	2.318	2.318	31,631	2.3180	0.00%
1995-06-15	0	14.10	14.10	14.15	14.10	14.20	39,943	563,619	14.111	2.318	2.318	2.326	2.318	2.334	242,972	2.3197	-0.35%
1995-06-14	0	14.15	14.10	14.20	14.10	14.15	124,471	1,757,967	14.124	2.326	2.318	2.334	2.318	2.326	757,152	2.3218	0.35%
1995-06-13	0	14.10	14.05	14.10	14.10	14.15	50,400	712,020	14.127	2.318	2.310	2.318	2.318	2.326	306,581	2.3225	0.00%
1995-06-12	0	14.10	14.05	14.10	14.05	14.10	15,600	219,900	14.096	2.318	2.310	2.318	2.310	2.318	94,894	2.3173	-0.35%
1995-06-09	0	14.15	14.10	14.15	14.15	14.20	43,200	612,200	14.171	2.326	2.318	2.326	2.326	2.334	262,784	2.3297	0.00%
1995-06-08	0	14.15	14.10	14.15	14.05	14.15	29,600	417,260	14.097	2.326	2.318	2.326	2.310	2.326	180,056	2.3174	0.35%
1995-06-07	0	14.10	14.10	-	14.10	14.20	66,802	945,387	14.152	2.318	2.318	-	2.318	2.334	406,354	2.3265	-0.70%
1995-06-06	0	14.20	14.15	14.20	14.20	14.35	103,769	1,482,555	14.287	2.334	2.326	2.334	2.334	2.359	631,223	2.3487	-1.05%
1995-06-05	0	14.35	14.25	14.35	14.30	14.50	89,864	1,290,703	14.363	2.359	2.343	2.359	2.351	2.384	546,639	2.3612	-1.03%
1995-06-01	0	14.50	14.40	14.50	14.50	14.65	130,400	1,901,300	14.581	2.384	2.367	2.384	2.384	2.408	793,218	2.3969	-1.02%
1995-05-31	0	14.65	14.50	14.80	14.40	14.70	139,600	2,028,440	14.530	2.408	2.384	2.433	2.367	2.417	849,181	2.3887	2.45%
1995-05-30	0	14.30	14.30	14.35	14.30	14.45	36,000	518,300	14.397	2.351	2.351	2.359	2.351	2.375	218,987	2.3668	-1.04%
1995-05-29	0	14.45	14.35	14.45	14.35	14.45	66,182	953,710	14.410	2.375	2.359	2.375	2.359	2.375	402,582	2.3690	-0.69%
1995-05-26	0	14.55	14.55	14.60	14.30	14.55	42,159	609,497	14.457	2.392	2.392	2.400	2.351	2.392	256,451	2.3767	1.75%
1995-05-25	0	14.30	14.30	14.50	14.30	14.50	106,000	1,528,020	14.415	2.351	2.351	2.384	2.351	2.384	644,794	2.3698	-2.72%
1995-05-24	0	15.30	15.25	15.40	15.30	15.50	406,468	6,233,170	15.335	2.417	2.409	2.432	2.417	2.448	2,573,448	2.4221	0.33%
1995-05-23	0	15.25	15.20	15.25	15.15	15.30	216,800	3,302,340	15.232	2.409	2.401	2.409	2.393	2.417	1,372,613	2.4059	0.99%
1995-05-22	0	15.10	15.05	15.10	15.00	15.10	123,200	1,855,360	15.060	2.385	2.377	2.385	2.369	2.385	780,009	2.3786	0.00%
1995-05-19	0	15.10	15.05	15.15	14.90	15.10	44,800	672,240	15.005	2.385	2.377	2.393	2.353	2.385	283,640	2.3700	0.67%
1995-05-18	0	15.00	15.00	15.05	15.00	15.10	87,600	1,316,720	15.031	2.369	2.369	2.377	2.369	2.385	554,617	2.3741	-0.33%
1995-05-17	0	15.05	15.05	15.10	14.95	15.10	58,397	877,354	15.024	2.377	2.377	2.385	2.361	2.385	369,726	2.3730	-0.33%
1995-05-16	0	15.10	14.95	15.10	15.05	15.25	238,941	3,610,027	15.108	2.385	2.361	2.385	2.377	2.409	1,512,793	2.3863	1.00%
1995-05-15	0	14.95	14.90	14.95	14.75	15.05	302,360	4,520,560	14.951	2.361	2.353	2.361	2.330	2.377	1,914,315	2.3615	1.36%
1995-05-12	0	14.75	14.75	14.80	14.50	14.85	490,710	7,194,149	14.661	2.330	2.330	2.338	2.290	2.346	3,106,804	2.3156	1.72%
1995-05-11	0	14.50	14.45	14.50	14.45	14.80	312,000	4,533,460	14.530	2.290	2.282	2.290	2.282	2.338	1,975,348	2.2950	0.00%
1995-05-10	0	14.50	14.40	14.50	14.35	14.50	110,453	1,592,502	14.418	2.290	2.274	2.290	2.267	2.290	699,305	2.2773	1.05%
1995-05-09	0	14.35	14.30	14.40	14.30	14.50	143,230	2,057,199	14.363	2.267	2.259	2.274	2.259	2.290	906,824	2.2686	0.35%
1995-05-08	0	14.30	14.30	14.40	14.20	14.30	79,160	1,128,706	14.259	2.259	2.259	2.274	2.243	2.259	501,181	2.2521	0.70%
1995-05-05	0	14.20	14.20	14.25	14.10	14.25	38,118	540,938	14.191	2.243	2.243	2.251	2.227	2.251	241,334	2.2414	0.00%
1995-05-04	0	14.20	14.15	14.30	14.20	14.25	52,800	749,960	14.204	2.243	2.235	2.259	2.243	2.251	334,290	2.2434	0.00%
1995-05-03	0	14.20	14.20	14.30	14.20	14.30	23,773	339,222	14.269	2.243	2.243	2.259	2.243	2.259	150,513	2.2538	0.00%
1995-05-02	0	14.20	14.10	14.30	14.00	14.20	16,600	233,920	14.092	2.243	2.227	2.259	2.211	2.243	105,099	2.2257	0.71%
1995-05-01	0	14.10	14.10	14.30	13.95	14.40	52,800	740,060	14.016	2.227	2.227	2.259	2.203	2.274	334,290	2.2138	-2.76%
1995-04-28	0	14.50	14.50	-	14.05	14.50	52,800	748,900	14.184	2.290	2.290	-	2.219	2.290	334,290	2.2403	2.47%
1995-04-27	0	14.15	14.15	14.25	14.10	14.30	21,200	300,780	14.188	2.235	2.235	2.251	2.227	2.259	134,222	2.2409	0.71%
1995-04-26	0	14.05	14.05	14.20	14.05	14.35	77,000	1,088,020	14.130	2.219	2.219	2.243	2.219	2.267	487,506	2.2318	-2.43%
1995-04-25	0	14.40	14.35	14.40	14.35	14.45	48,000	691,800	14.413	2.274	2.267	2.274	2.267	2.282	303,900	2.2764	-0.69%
1995-04-24	0	14.50	14.45	14.55	14.50	14.60	57,200	831,240	14.532	2.290	2.282	2.298	2.290	2.306	362,147	2.2953	-0.34%
1995-04-21	0	14.55	14.55	14.60	14.50	14.55	50,800	737,800	14.524	2.298	2.298	2.306	2.290	2.298	321,627	2.2940	0.00%
1995-04-20	0	14.55	14.55	14.60	14.50	14.60	121,837	1,774,951	14.568	2.298	2.298	2.306	2.290	2.306	771,380	2.3010	0.00%
1995-04-19	0	14.55	14.45	14.60	14.50	14.60	117,900	1,711,220	14.514	2.298	2.282	2.306	2.290	2.306	746,454	2.2925	-0.34%
1995-04-18	0	14.60	14.50	14.60	14.35	14.60	255,912	3,697,804	14.450	2.306	2.290	2.306	2.267	2.306	1,620,241	2.2823	2.10%
1995-04-13	0	14.30	14.25	14.40	14.20	14.30	143,140	2,039,812	14.250	2.259	2.251	2.274	2.243	2.259	906,254	2.2508	0.70%
1995-04-12	0	14.20	14.20	14.30	14.10	14.30	84,750	1,201,230	14.174	2.243	2.243	2.259	2.227	2.259	536,573	2.2387	1.43%
1995-04-11	0	14.00	14.00	14.10	14.00	14.30	62,547	888,679	14.208	2.211	2.211	2.227	2.211	2.259	396,000	2.2441	0.00%
1995-04-10	0	14.00	14.00	14.10	14.00	14.20	38,000	532,880	14.023	2.211	2.211	2.227	2.211	2.243	240,587	2.2149	0.00%
1995-04-07	0	14.00	14.00	14.15	13.80	14.00	16,400	228,040	13.905	2.211	2.211	2.235	2.180	2.211	103,832	2.1962	0.72%
1995-04-06	0	13.90	13.90	14.00	13.90	14.15	27,200	382,900	14.077	2.195	2.195	2.211	2.195	2.235	172,210	2.2235	-1.77%
1995-04-04	0	14.15	14.00	14.30	14.00	14.20	65,776	932,240	14.173	2.235	2.211	2.259	2.211	2.243	416,444	2.2386	1.07%
1995-04-03	0	14.00	13.90	14.00	13.80	14.00	24,812	344,640	13.890	2.211	2.195	2.211	2.180	2.211	157,091	2.1939	0.00%
1995-03-31	0	14.00	14.00	14.10	14.00	14.15	163,687	2,299,803	14.050	2.211	2.211	2.227	2.211	2.235	1,036,342	2.2192	-0.71%
1995-03-30	0	14.10	14.10	14.20	14.10	14.25	138,400	1,965,580	14.202	2.227	2.227	2.243	2.227	2.251	876,244	2.2432	-0.70%
1995-03-29	0	14.20	14.15	14.20	14.00	14.20	44,800	630,160	14.066	2.243	2.235	2.243	2.211	2.243	283,640	2.2217	1.43%
1995-03-28	0	14.00	14.00	-	13.80	14.00	55,766	777,724	13.946	2.211	2.211	-	2.180	2.211	353,068	2.2028	0.36%
1995-03-27	0	13.95	13.90	13.95	13.85	13.95	56,800	790,300	13.914	2.203	2.195	2.203	2.188	2.203	359,615	2.1976	1.45%
1995-03-24	0	13.75	13.75	13.80	13.70	13.80	12,400	170,600	13.758	2.172	2.172	2.180	2.164	2.180	78,507	2.1730	0.36%
1995-03-23	0	13.70	13.70	13.80	13.65	13.80	5,600	76,820	13.718	2.164	2.164	2.180	2.156	2.180	35,455	2.1667	-0.72%
1995-03-22	0	13.80	13.75	13.80	13.80	13.85	30,400	419,820	13.810	2.180	2.172	2.180	2.180	2.188	192,470	2.1812	-0.36%
1995-03-21	0	13.85	13.85	13.90	13.80	13.90	65,212	902,301	13.836	2.188	2.188	2.195	2.180	2.195	412,873	2.1854	-0.72%
1995-03-20	0	13.95	13.95	14.00	13.80	13.95	63,200	874,740	13.841	2.203	2.203	2.211	2.180	2.203	400,135	2.1861	0.72%
1995-03-17	0	13.85	13.80	13.85	13.70	13.90	64,000	887,000	13.859	2.188	2.180	2.188	2.164	2.195	405,200	2.1890	0.73%
1995-03-16	0	13.75	13.70	13.80	13.70	13.80	11,200	153,800	13.732	2.172	2.164	2.180	2.164	2.180	70,910	2.1689	-0.36%
1995-03-15	0	13.80	13.80	13.90	13.70	13.80	45,954	631,441	13.741	2.180	2.180	2.195	2.164	2.180	290,946	2.1703	1.47%
1995-03-14	0	13.60	13.55	13.65	13.55	13.70	14,800	201,640	13.624	2.148	2.140	2.156	2.140	2.164	93,702	2.1519	0.37%
1995-03-13	0	13.55	13.55	13.65	13.50	13.60	41,122	558,230	13.575	2.140	2.140	2.156	2.132	2.148	260,353	2.1441	-0.73%
1995-03-10	0	13.65	13.55	13.65	13.45	13.65	55,528	754,364	13.585	2.156	2.140	2.156	2.124	2.156	351,561	2.1458	0.37%
1995-03-09	0	13.60	13.55	13.65	13.60	13.80	60,901	829,933	13.628	2.148	2.140	2.156	2.148	2.180	385,579	2.1524	0.00%
1995-03-08	0	13.60	13.60	13.85	13.60	13.85	34,800	477,380	13.718	2.148	2.148	2.188	2.148	2.188	220,327	2.1667	-1.81%
1995-03-07	0	13.85	13.80	13.85	13.80	13.90	21,600	298,560	13.822	2.188	2.180	2.188	2.180	2.195	136,755	2.1832	0.00%
1995-03-06	0	13.85	13.75	13.85	13.80	13.90	34,800	482,420	13.863	2.188	2.172	2.188	2.180	2.195	220,327	2.1896	-0.36%
1995-03-03	0	13.90	13.80	13.90	13.75	13.90	26,981	372,816	13.818	2.195	2.180	2.195	2.172	2.195	170,823	2.1825	0.00%
1995-03-02	0	13.90	13.85	13.90	13.85	13.90	46,832	650,285	13.885	2.195	2.188	2.195	2.188	2.195	296,505	2.1932	0.36%
1995-03-01	0	13.85	13.85	14.00	13.85	14.10	88,413	1,232,035	13.935	2.188	2.188	2.211	2.188	2.227	559,764	2.2010	-0.36%
1995-02-28	0	13.90	13.90	14.10	13.75	14.10	59,200	820,740	13.864	2.195	2.195	2.227	2.172	2.227	374,810	2.1898	1.46%
1995-02-27	0	13.70	13.70	13.80	13.70	13.70	38,400	526,080	13.700	2.164	2.164	2.180	2.164	2.164	243,120	2.1639	0.00%
1995-02-24	0	13.70	13.65	13.80	13.70	13.70	83,300	1,121,160	13.459	2.164	2.156	2.180	2.164	2.164	527,393	2.1259	1.48%
1995-02-23	0	13.50	13.50	13.70	13.50	13.50	4,800	64,800	13.500	2.132	2.132	2.164	2.132	2.132	30,390	2.1323	-1.46%
1995-02-22	0	13.70	13.50	13.75	13.70	13.80	24,400	335,640	13.756	2.164	2.132	2.172	2.164	2.180	154,482	2.1727	-0.36%
1995-02-21	0	13.75	13.75	14.00	-	-	0	0	-	2.172	2.172	2.211	-	-	0	-	0.36%
1995-02-20	0	13.70	13.50	13.70	13.50	13.80	12,663	171,979	13.581	2.164	2.132	2.164	2.132	2.180	80,173	2.1451	-1.44%
1995-02-17	0	13.90	13.80	13.90	13.80	13.95	21,600	300,120	13.894	2.195	2.180	2.195	2.180	2.203	136,755	2.1946	-1.07%
1995-02-16	0	14.05	14.00	14.05	13.80	14.15	92,366	1,294,321	14.013	2.219	2.211	2.219	2.180	2.235	584,792	2.2133	1.08%
1995-02-15	0	13.90	13.65	-	13.50	13.90	20,713	283,416	13.683	2.195	2.156	-	2.132	2.195	131,139	2.1612	2.58%
1995-02-14	0	13.55	13.50	13.55	13.45	13.55	27,210	368,211	13.532	2.140	2.132	2.140	2.124	2.140	172,273	2.1374	0.37%
1995-02-13	0	13.50	13.40	13.65	13.40	13.65	1,221,794	16,491,755	13.498	2.132	2.116	2.156	2.116	2.156	7,735,474	2.1320	0.75%
1995-02-10	0	13.40	13.30	13.45	13.30	13.50	19,200	257,400	13.406	2.116	2.101	2.124	2.101	2.132	121,560	2.1175	-0.74%
1995-02-09	0	13.50	13.45	13.50	13.30	13.50	28,800	386,120	13.407	2.132	2.124	2.132	2.101	2.132	182,340	2.1176	0.75%
1995-02-08	0	13.40	13.40	13.50	13.40	13.50	11,566	155,085	13.409	2.116	2.116	2.132	2.116	2.132	73,227	2.1179	-0.74%
1995-02-07	0	13.50	13.40	13.55	13.30	13.50	33,200	445,320	13.413	2.132	2.116	2.140	2.101	2.132	210,197	2.1186	0.75%
1995-02-06	0	13.40	13.35	13.40	13.30	13.45	78,800	1,056,620	13.409	2.116	2.109	2.116	2.101	2.124	498,902	2.1179	1.52%
1995-02-03	0	13.20	13.10	13.20	13.10	13.20	28,000	345,400	12.336	2.085	2.069	2.085	2.069	2.085	177,275	1.9484	1.54%
1995-01-30	0	13.00	13.00	13.20	13.00	13.00	7,485	97,248	12.992	2.053	2.053	2.085	2.053	2.053	47,389	2.0521	0.78%
1995-01-27	0	12.90	12.80	-	12.80	12.90	12,000	154,000	12.833	2.038	2.022	-	2.022	2.038	75,975	2.0270	2.38%
1995-01-26	0	12.60	12.40	12.70	12.60	12.70	4,800	60,560	12.617	1.990	1.959	2.006	1.990	2.006	30,390	1.9928	0.00%
1995-01-25	0	12.60	12.60	12.65	12.60	12.70	16,352	206,554	12.632	1.990	1.990	1.998	1.990	2.006	103,528	1.9951	0.80%
1995-01-24	0	12.50	12.50	12.60	12.30	12.50	11,248	139,455	12.398	1.974	1.974	1.990	1.943	1.974	71,214	1.9583	0.00%
1995-01-23	0	12.50	12.20	12.50	12.50	12.80	39,600	504,800	12.747	1.974	1.927	1.974	1.974	2.022	250,717	2.0134	-3.85%
1995-01-20	0	13.00	12.90	13.00	12.80	13.00	27,200	350,600	12.890	2.053	2.038	2.053	2.022	2.053	172,210	2.0359	-0.76%
1995-01-19	0	13.10	13.00	13.10	13.05	13.30	47,556	627,276	13.190	2.069	2.053	2.069	2.061	2.101	301,089	2.0834	-2.24%
1995-01-18	0	13.40	13.40	13.50	13.40	13.40	1,200	16,080	13.400	2.116	2.116	2.132	2.116	2.116	7,597	2.1165	-1.11%
1995-01-17	0	13.55	13.50	13.55	13.50	13.60	80,010	1,083,571	13.543	2.140	2.132	2.140	2.132	2.148	506,563	2.1391	-0.37%
1995-01-16	0	13.60	13.50	13.60	13.40	13.60	28,137	380,361	13.518	2.148	2.132	2.148	2.116	2.148	178,142	2.1352	1.49%
1995-01-13	0	13.40	-	13.40	13.40	13.60	183,200	2,478,420	13.528	2.116	-	2.116	2.116	2.148	1,159,884	2.1368	-1.47%
1995-01-12	0	13.60	13.60	13.70	13.55	13.80	58,600	797,300	13.606	2.148	2.148	2.164	2.140	2.180	371,011	2.1490	0.00%
1995-01-11	0	13.60	13.60	13.70	13.55	13.70	37,682	513,471	13.626	2.148	2.148	2.164	2.140	2.164	238,574	2.1523	0.74%
1995-01-10	0	13.50	13.40	13.65	13.50	13.70	14,000	190,840	13.631	2.132	2.116	2.156	2.132	2.164	88,637	2.1530	-1.10%
1995-01-09	0	13.65	13.50	13.80	13.65	13.70	10,000	136,800	13.680	2.156	2.132	2.180	2.156	2.164	63,312	2.1607	-1.09%
1995-01-06	0	13.80	13.70	13.80	13.70	13.80	74,800	1,026,960	13.729	2.180	2.164	2.180	2.164	2.180	473,577	2.1685	-0.36%
1995-01-05	0	13.85	13.85	14.00	13.70	13.90	91,200	1,259,920	13.815	2.188	2.188	2.211	2.164	2.195	577,409	2.1820	0.36%
1995-01-04	0	13.80	13.80	13.90	13.60	13.80	71,200	973,880	13.678	2.180	2.180	2.195	2.148	2.180	450,784	2.1604	0.73%
1995-01-03	0	13.70	13.60	13.70	13.60	13.70	54,227	738,854	13.625	2.164	2.148	2.164	2.148	2.164	343,324	2.1521	-0.72%
1994-12-30	0	13.80	13.70	13.90	13.70	13.80	70,000	959,620	13.709	2.180	2.164	2.195	2.164	2.180	443,187	2.1653	1.85%
1994-12-29	0	13.55	13.55	13.65	13.45	13.55	20,000	269,940	13.497	2.140	2.140	2.156	2.124	2.140	126,625	2.1318	-0.37%
1994-12-28	0	13.60	13.60	13.65	13.60	13.70	29,600	403,740	13.640	2.148	2.148	2.156	2.148	2.164	187,405	2.1544	-0.73%
1994-12-23	0	13.70	13.70	13.80	13.70	13.90	40,000	548,960	13.724	2.164	2.164	2.180	2.164	2.195	253,250	2.1677	0.00%
1994-12-22	0	13.70	13.65	13.75	13.30	13.80	62,800	851,540	13.560	2.164	2.156	2.172	2.101	2.180	397,602	2.1417	3.40%
1994-12-21	0	13.25	13.25	13.30	13.20	13.30	20,800	275,920	13.265	2.093	2.093	2.101	2.085	2.101	131,690	2.0952	-0.38%
1994-12-20	0	13.30	13.30	13.45	13.25	13.30	10,400	138,260	13.294	2.101	2.101	2.124	2.093	2.101	65,845	2.0998	0.76%
1994-12-19	0	13.20	13.10	13.30	13.20	13.40	31,125	413,513	13.286	2.085	2.069	2.101	2.085	2.116	197,060	2.0984	0.76%
1994-12-16	0	13.10	13.05	13.15	13.05	13.30	50,400	664,940	13.193	2.069	2.061	2.077	2.061	2.101	319,095	2.0838	-1.13%
1994-12-15	0	13.25	13.25	13.30	13.20	13.30	57,422	760,062	13.236	2.093	2.093	2.101	2.085	2.101	363,553	2.0907	0.38%
1994-12-14	0	13.20	13.00	13.20	12.90	13.20	61,200	799,360	13.061	2.085	2.053	2.085	2.038	2.085	387,472	2.0630	1.54%
1994-12-13	0	13.00	12.90	-	12.90	13.00	29,237	378,803	12.956	2.053	2.038	-	2.038	2.053	185,107	2.0464	1.17%
1994-12-12	0	12.85	12.80	12.90	12.85	13.20	23,783	307,844	12.944	2.030	2.022	2.038	2.030	2.085	150,576	2.0444	-2.65%
1994-12-09	0	13.20	13.00	13.30	12.70	13.20	102,800	1,323,320	12.873	2.085	2.053	2.101	2.006	2.085	650,852	2.0332	-0.75%
1994-12-08	0	13.30	13.30	13.50	13.20	13.30	23,600	313,200	13.271	2.101	2.101	2.132	2.085	2.101	149,417	2.0961	-1.48%
1994-12-07	0	13.50	13.50	13.60	13.50	13.60	24,000	325,120	13.547	2.132	2.132	2.148	2.132	2.148	151,950	2.1397	-0.74%
1994-12-06	0	13.60	13.55	13.80	13.45	13.60	40,000	543,520	13.588	2.148	2.140	2.180	2.124	2.148	253,250	2.1462	0.37%
1994-12-05	0	13.55	13.55	13.65	13.35	13.45	38,500	515,475	13.389	2.140	2.140	2.156	2.109	2.124	243,753	2.1147	1.88%
1994-12-02	0	13.30	13.20	13.30	12.90	13.30	109,200	1,437,100	13.160	2.101	2.085	2.101	2.038	2.101	691,372	2.0786	-1.48%
1994-12-01	0	13.50	13.50	13.70	13.50	13.50	3,200	43,200	13.500	2.132	2.132	2.164	2.132	2.132	20,260	2.1323	-2.17%
1994-11-30	0	13.80	13.45	13.90	13.80	14.00	12,687	176,366	13.901	2.180	2.124	2.195	2.180	2.211	80,324	2.1957	-3.50%
1994-11-29	0	14.30	-	14.30	14.45	14.45	800	11,560	14.450	2.259	-	2.259	2.282	2.282	5,065	2.2823	-1.38%
1994-11-28	0	14.50	14.30	14.50	14.50	14.70	42,400	618,680	14.592	2.290	2.259	2.290	2.290	2.322	268,445	2.3047	1.05%
1994-11-25	0	14.35	14.35	14.40	13.75	14.35	91,600	1,299,620	14.188	2.267	2.267	2.274	2.172	2.267	579,942	2.2409	2.87%
1994-11-24	0	13.95	-	14.00	13.70	14.00	173,815	2,409,040	13.860	2.203	-	2.211	2.164	2.211	1,100,465	2.1891	2.57%
1994-11-23	0	13.60	13.55	13.60	13.40	13.80	148,800	2,026,900	13.622	2.148	2.140	2.148	2.116	2.180	942,089	2.1515	-4.90%
1994-11-22	0	14.30	14.20	14.30	14.20	14.40	86,800	1,239,180	14.276	2.259	2.243	2.259	2.243	2.274	549,552	2.2549	-1.38%
1994-11-21	0	14.50	14.50	-	14.45	14.50	53,200	771,180	14.496	2.290	2.290	-	2.282	2.290	336,822	2.2896	0.00%
1994-11-18	0	14.50	14.50	14.60	14.50	14.60	15,575	227,141	14.584	2.290	2.290	2.306	2.290	2.306	98,609	2.3034	-2.03%
1994-11-17	0	14.80	14.50	14.80	14.80	14.90	14,800	220,400	14.892	2.338	2.290	2.338	2.338	2.353	93,702	2.3521	-1.33%
1994-11-16	0	15.00	14.90	15.10	14.90	15.00	112,200	1,673,500	14.915	2.369	2.353	2.385	2.353	2.369	710,365	2.3558	1.35%
1994-11-15	0	14.80	14.75	14.80	14.60	14.80	25,681	377,678	14.707	2.338	2.330	2.338	2.306	2.338	162,593	2.3228	2.07%
1994-11-14	0	14.50	14.50	14.60	14.30	14.50	21,600	312,360	14.461	2.290	2.290	2.306	2.259	2.290	136,755	2.2841	1.40%
1994-11-11	0	14.30	14.20	14.30	14.30	14.40	19,600	280,880	14.331	2.259	2.243	2.259	2.259	2.274	124,092	2.2635	0.00%
1994-11-10	0	14.30	14.20	14.30	14.25	14.50	85,400	1,222,760	14.318	2.259	2.243	2.259	2.251	2.290	540,688	2.2615	-1.38%
1994-11-09	0	14.50	14.50	-	14.45	14.60	99,449	1,443,875	14.519	2.290	2.290	-	2.282	2.306	629,636	2.2932	0.35%
1994-11-08	0	14.45	14.45	-	14.35	14.45	8,292	119,068	14.359	2.282	2.282	-	2.267	2.282	52,499	2.2680	0.35%
1994-11-07	0	14.40	14.30	14.40	14.35	14.50	70,800	1,021,900	14.434	2.274	2.259	2.274	2.267	2.290	448,252	2.2797	-1.71%
1994-11-04	0	14.65	14.60	14.65	14.60	14.65	187,200	2,741,480	14.645	2.314	2.306	2.314	2.306	2.314	1,185,209	2.3131	0.00%
1994-11-03	0	14.65	14.65	14.70	14.65	14.80	138,000	2,033,280	14.734	2.314	2.314	2.322	2.314	2.338	873,712	2.3272	-1.01%
1994-11-02	0	14.80	14.75	14.95	14.80	15.10	21,337	316,933	14.854	2.338	2.330	2.361	2.338	2.385	135,090	2.3461	-1.99%
1994-11-01	0	15.10	15.00	15.20	15.00	15.10	31,600	476,600	15.082	2.385	2.369	2.401	2.369	2.385	200,067	2.3822	0.00%
1994-10-31	0	15.10	15.10	15.15	15.10	15.20	43,200	653,740	15.133	2.385	2.385	2.393	2.385	2.401	273,510	2.3902	0.67%
1994-10-28	0	15.00	15.00	15.10	14.80	15.00	69,831	1,043,150	14.938	2.369	2.369	2.385	2.338	2.369	442,117	2.3594	1.69%
1994-10-27	0	14.75	14.70	14.75	14.70	14.80	11,400	167,940	14.732	2.330	2.322	2.330	2.322	2.338	72,176	2.3268	0.00%
1994-10-26	0	14.75	14.70	14.80	14.65	14.80	47,788	703,008	14.711	2.330	2.322	2.338	2.314	2.338	302,557	2.3236	-0.34%
1994-10-25	0	14.80	14.65	14.80	14.70	14.90	32,800	484,440	14.770	2.338	2.314	2.338	2.322	2.353	207,665	2.3328	-0.67%
1994-10-24	0	14.90	14.75	14.90	14.75	14.90	128,927	1,908,354	14.802	2.353	2.330	2.353	2.330	2.353	816,268	2.3379	0.68%
1994-10-21	0	14.80	14.75	14.80	14.70	14.80	33,900	499,800	14.743	2.338	2.330	2.338	2.322	2.338	214,629	2.3287	0.34%
1994-10-20	0	14.75	14.70	14.80	14.75	14.80	14,400	213,020	14.793	2.330	2.322	2.338	2.330	2.338	91,170	2.3365	-0.67%
1994-10-19	0	14.85	14.80	14.90	14.70	14.90	49,200	726,820	14.773	2.346	2.338	2.353	2.322	2.353	311,497	2.3333	-0.34%
1994-10-18	0	14.90	14.90	15.00	14.90	15.05	26,800	401,940	14.998	2.353	2.353	2.369	2.353	2.377	169,677	2.3688	-1.65%
1994-10-17	0	15.15	14.95	15.15	15.05	15.20	173,600	2,624,500	15.118	2.393	2.361	2.393	2.377	2.401	1,099,104	2.3879	0.66%
1994-10-14	0	15.05	15.00	15.10	14.70	15.10	146,471	2,187,254	14.933	2.377	2.369	2.385	2.322	2.385	927,343	2.3586	2.73%
1994-10-12	0	14.65	14.65	14.70	14.65	14.80	72,752	1,069,563	14.701	2.314	2.314	2.322	2.314	2.338	460,611	2.3221	-0.34%
1994-10-11	0	14.70	14.65	14.80	14.70	14.80	111,200	1,638,480	14.735	2.322	2.314	2.338	2.322	2.338	704,034	2.3273	0.34%
1994-10-10	0	14.65	14.60	14.70	14.65	14.90	57,000	843,590	14.800	2.314	2.306	2.322	2.314	2.353	360,881	2.3376	-2.01%
1994-10-07	0	14.95	14.95	15.00	14.80	15.20	95,908	1,435,848	14.971	2.361	2.361	2.369	2.338	2.401	607,217	2.3646	-1.64%
1994-10-06	0	15.20	15.10	15.20	15.00	15.20	37,600	568,640	15.123	2.401	2.385	2.401	2.369	2.401	238,055	2.3887	1.33%
1994-10-05	0	15.00	14.80	15.00	15.00	15.20	35,175	532,675	15.144	2.369	2.338	2.369	2.369	2.401	222,701	2.3919	-1.96%
1994-10-04	0	15.30	15.25	15.30	15.25	15.30	16,432	251,314	15.294	2.417	2.409	2.417	2.409	2.417	104,035	2.4157	0.33%
1994-10-03	0	15.25	15.25	15.30	15.15	15.30	274,220	4,048,840	14.765	2.409	2.409	2.417	2.393	2.417	1,736,153	2.3321	0.33%
1994-09-30	0	15.40	-	15.40	15.40	15.70	65,100	1,015,040	15.592	2.401	-	2.401	2.401	2.448	417,587	2.4307	-1.91%
1994-09-29	0	15.70	15.70	15.80	15.70	15.90	13,925	220,038	15.802	2.448	2.448	2.463	2.448	2.479	89,323	2.4634	-1.26%
1994-09-28	0	15.90	15.85	15.90	15.90	16.00	9,012	143,886	15.966	2.479	2.471	2.479	2.479	2.494	57,808	2.4890	0.63%
1994-09-27	0	15.80	15.70	15.80	15.60	15.80	59,600	936,720	15.717	2.463	2.448	2.463	2.432	2.463	382,307	2.4502	0.64%
1994-09-26	0	15.70	15.50	15.80	15.70	15.90	42,400	667,460	15.742	2.448	2.416	2.463	2.448	2.479	271,977	2.4541	-0.95%
1994-09-23	0	15.85	15.85	15.90	15.70	15.90	35,600	563,940	15.841	2.471	2.471	2.479	2.448	2.479	228,358	2.4695	0.96%
1994-09-22	0	15.70	-	15.70	15.70	15.70	4,000	62,800	15.700	2.448	-	2.448	2.448	2.448	25,658	2.4476	-1.88%
1994-09-20	0	16.00	15.90	16.00	15.90	16.10	48,400	774,240	15.997	2.494	2.479	2.494	2.479	2.510	310,464	2.4938	0.00%
1994-09-19	0	16.00	15.90	16.00	15.80	16.00	104,000	1,660,840	15.970	2.494	2.479	2.494	2.463	2.494	667,113	2.4896	0.00%
1994-09-16	0	16.00	15.95	16.00	15.85	16.35	225,706	3,620,003	16.039	2.494	2.487	2.494	2.471	2.549	1,447,802	2.5003	-1.23%
1994-09-15	0	16.20	16.10	16.20	16.10	16.25	68,303	1,106,317	16.197	2.526	2.510	2.526	2.510	2.533	438,133	2.5251	0.00%
1994-09-14	0	16.20	16.00	16.20	16.20	16.40	76,000	1,236,700	16.272	2.526	2.494	2.526	2.526	2.557	487,506	2.5368	-0.61%
1994-09-13	0	16.30	16.30	16.35	16.00	16.30	93,200	1,508,400	16.185	2.541	2.541	2.549	2.494	2.541	597,836	2.5231	2.19%
1994-09-12	0	15.95	15.95	16.00	15.70	16.00	115,200	1,825,700	15.848	2.487	2.487	2.494	2.448	2.494	738,956	2.4706	-2.45%
1994-09-09	0	16.35	16.25	16.40	16.35	16.70	76,146	1,254,832	16.479	2.549	2.533	2.557	2.549	2.603	488,442	2.5690	-1.80%
1994-09-08	0	16.65	16.65	16.70	16.00	16.65	412,658	6,779,605	16.429	2.596	2.596	2.603	2.494	2.596	2,647,015	2.5612	3.42%
1994-09-07	0	16.10	16.10	16.15	15.70	16.60	354,653	5,709,492	16.099	2.510	2.510	2.518	2.448	2.588	2,274,939	2.5097	3.21%
1994-09-06	0	15.60	15.55	15.60	15.50	15.60	2,041,481	31,054,411	15.212	2.432	2.424	2.432	2.416	2.432	13,095,179	2.3714	0.32%
1994-09-05	0	15.55	15.30	15.55	15.40	15.80	89,458	1,391,584	15.556	2.424	2.385	2.424	2.401	2.463	573,833	2.4251	1.30%
1994-09-02	0	15.35	15.35	15.40	15.25	15.35	61,200	937,920	15.325	2.393	2.393	2.401	2.377	2.393	392,570	2.3892	0.00%
1994-09-01	0	15.35	15.20	15.35	15.35	15.45	82,537	1,269,381	15.380	2.393	2.370	2.393	2.393	2.409	529,438	2.3976	-0.32%
1994-08-31	0	15.40	15.35	15.45	15.30	15.40	97,200	1,495,260	15.383	2.401	2.393	2.409	2.385	2.401	623,494	2.3982	0.00%
1994-08-30	0	15.40	15.30	15.50	15.30	15.40	108,031	1,660,382	15.369	2.401	2.385	2.416	2.385	2.401	692,970	2.3960	0.65%
1994-08-26	0	15.30	15.00	15.35	15.30	15.30	68,081	1,041,607	15.300	2.385	2.338	2.393	2.385	2.385	436,709	2.3851	0.66%
1994-08-25	0	15.20	15.20	15.30	15.20	15.50	67,200	1,027,280	15.287	2.370	2.370	2.385	2.370	2.416	431,058	2.3832	1.33%
1994-08-24	0	15.00	15.00	15.10	14.90	15.00	84,800	1,271,920	14.999	2.338	2.338	2.354	2.323	2.338	543,954	2.3383	0.00%
1994-08-23	0	15.00	15.00	15.20	15.00	15.20	26,303	397,304	15.105	2.338	2.338	2.370	2.338	2.370	168,722	2.3548	-2.60%
1994-08-22	0	15.40	15.30	15.40	15.20	15.40	16,800	256,560	15.271	2.401	2.385	2.401	2.370	2.401	107,764	2.3807	0.65%
1994-08-19	0	15.30	15.30	15.45	15.30	15.50	86,400	1,329,360	15.386	2.385	2.385	2.409	2.385	2.416	554,217	2.3986	-0.65%
1994-08-18	0	15.40	15.40	15.50	15.20	15.40	133,406	2,041,229	15.301	2.401	2.401	2.416	2.370	2.401	855,739	2.3853	0.65%
1994-08-17	0	15.30	15.25	15.30	15.20	15.30	61,600	940,740	15.272	2.385	2.377	2.385	2.370	2.385	395,136	2.3808	1.66%
1994-08-16	0	15.05	15.00	15.05	15.00	15.10	64,101	962,505	15.015	2.346	2.338	2.346	2.338	2.354	411,179	2.3408	0.33%
1994-08-15	0	15.00	15.00	15.30	14.85	15.00	135,600	2,029,880	14.970	2.338	2.338	2.385	2.315	2.338	869,813	2.3337	0.67%
1994-08-12	0	14.90	14.90	15.00	14.80	15.00	23,214	345,603	14.888	2.323	2.323	2.338	2.307	2.338	148,907	2.3209	0.00%
1994-08-11	0	14.90	14.90	14.95	14.80	15.00	55,600	828,160	14.895	2.323	2.323	2.331	2.307	2.338	356,649	2.3221	-1.32%
1994-08-10	0	15.10	15.00	15.10	15.00	15.30	41,200	622,700	15.114	2.354	2.338	2.354	2.338	2.385	264,279	2.3562	-1.31%
1994-08-09	0	15.30	15.10	15.40	15.30	15.30	800	12,240	15.300	2.385	2.354	2.401	2.385	2.385	5,132	2.3852	-3.16%
1994-08-08	0	15.80	15.45	15.70	15.45	15.80	213,125	3,311,788	15.539	2.463	2.409	2.448	2.409	2.463	1,367,101	2.4225	2.27%
1994-08-05	0	15.45	15.45	15.50	15.20	15.50	168,095	2,583,965	15.372	2.409	2.409	2.416	2.370	2.416	1,078,254	2.3964	2.32%
1994-08-04	0	15.10	15.10	15.20	14.75	15.10	93,171	1,386,082	14.877	2.354	2.354	2.370	2.299	2.354	597,650	2.3192	-0.79%
1994-08-03	0	16.35	-	16.35	16.30	16.80	648,800	10,784,700	16.623	2.373	-	2.373	2.365	2.438	4,470,747	2.4123	-1.51%
1994-08-02	0	16.60	16.60	16.65	16.60	16.80	264,482	4,412,353	16.683	2.409	2.409	2.416	2.409	2.438	1,822,491	2.4211	0.00%
1994-08-01	0	16.60	16.60	16.70	16.40	17.00	446,361	7,461,212	16.716	2.409	2.409	2.424	2.380	2.467	3,075,781	2.4258	1.22%
1994-07-29	0	16.40	16.30	16.40	16.00	16.40	306,837	4,966,251	16.185	2.380	2.365	2.380	2.322	2.380	2,114,350	2.3488	2.50%
1994-07-28	0	16.00	16.00	16.05	16.00	16.20	258,800	4,150,700	16.038	2.322	2.322	2.329	2.322	2.351	1,783,337	2.3275	0.63%
1994-07-27	0	15.90	15.90	16.00	15.70	15.90	114,408	1,813,282	15.849	2.307	2.307	2.322	2.278	2.307	788,362	2.3001	0.63%
1994-07-26	0	15.80	15.75	15.80	15.70	15.90	119,600	1,890,700	15.809	2.293	2.286	2.293	2.278	2.307	824,139	2.2942	0.64%
1994-07-25	0	15.70	15.65	15.75	15.65	16.00	161,200	2,558,680	15.873	2.278	2.271	2.286	2.271	2.322	1,110,796	2.3035	-1.88%
1994-07-22	0	16.00	15.80	16.00	15.50	16.00	710,600	11,155,460	15.699	2.322	2.293	2.322	2.249	2.322	4,896,598	2.2782	3.90%
1994-07-21	0	15.40	15.40	15.45	14.70	15.40	349,600	5,280,460	15.104	2.235	2.235	2.242	2.133	2.235	2,409,021	2.1920	4.05%
1994-07-20	0	14.80	14.80	14.85	14.70	14.90	57,549	852,597	14.815	2.148	2.148	2.155	2.133	2.162	396,558	2.1500	0.00%
1994-07-19	0	14.80	14.75	14.80	14.70	14.85	120,740	1,787,250	14.802	2.148	2.141	2.148	2.133	2.155	831,994	2.1482	-0.67%
1994-07-18	0	14.90	14.90	15.00	14.80	15.00	66,000	985,660	14.934	2.162	2.162	2.177	2.148	2.177	454,792	2.1673	0.68%
1994-07-15	0	14.80	14.75	14.80	14.50	14.80	106,338	1,563,706	14.705	2.148	2.141	2.148	2.104	2.148	732,753	2.1340	2.78%
1994-07-14	0	14.40	14.30	14.40	14.30	14.45	138,227	1,991,298	14.406	2.090	2.075	2.090	2.075	2.097	952,494	2.0906	0.70%
1994-07-13	0	14.30	14.30	14.35	14.20	14.50	79,200	1,136,280	14.347	2.075	2.075	2.082	2.061	2.104	545,751	2.0820	0.70%
1994-07-12	0	14.20	14.20	14.25	13.90	14.25	88,400	1,247,080	14.107	2.061	2.061	2.068	2.017	2.068	609,146	2.0473	2.90%
1994-07-11	0	13.80	13.70	13.80	13.60	13.85	114,475	1,575,819	13.766	2.003	1.988	2.003	1.974	2.010	788,824	1.9977	1.47%
1994-07-08	0	13.60	13.60	13.65	13.60	13.70	47,200	642,960	13.622	1.974	1.974	1.981	1.974	1.988	325,245	1.9768	-0.37%
1994-07-07	0	13.65	13.60	13.70	13.50	13.65	58,800	798,060	13.572	1.981	1.974	1.988	1.959	1.981	405,179	1.9696	0.00%
1994-07-06	0	13.65	13.60	13.70	13.60	13.80	144,800	1,983,700	13.700	1.981	1.974	1.988	1.974	2.003	997,787	1.9881	-0.36%
1994-07-05	0	13.70	13.60	13.80	13.70	13.80	89,317	1,224,984	13.715	1.988	1.974	2.003	1.988	2.003	615,465	1.9903	0.00%
1994-07-04	0	13.70	13.60	13.70	13.60	13.70	32,312	442,287	13.688	1.988	1.974	1.988	1.974	1.988	222,655	1.9864	0.74%
1994-07-01	0	13.60	13.55	13.60	13.60	13.70	82,641	1,127,225	13.640	1.974	1.966	1.974	1.974	1.988	569,462	1.9795	-2.16%
1994-06-30	0	13.90	13.70	14.00	13.90	14.10	44,000	618,440	14.055	2.017	1.988	2.032	2.017	2.046	303,195	2.0397	0.00%
1994-06-29	0	13.90	13.90	14.00	13.90	14.00	130,481	1,822,934	13.971	2.017	2.017	2.032	2.017	2.032	899,118	2.0275	-2.80%
1994-06-28	0	14.30	14.20	14.40	14.20	14.30	34,800	496,960	14.280	2.075	2.061	2.090	2.061	2.075	239,800	2.0724	0.00%
1994-06-27	0	14.30	14.20	14.30	14.20	14.70	42,400	604,760	14.263	2.075	2.061	2.075	2.061	2.133	292,170	2.0699	0.00%
1994-06-24	0	14.30	14.20	14.40	14.30	14.30	17,200	245,960	14.300	2.075	2.061	2.090	2.075	2.075	118,522	2.0752	0.00%
1994-06-23	0	14.30	14.30	14.50	14.30	14.40	33,200	477,160	14.372	2.075	2.075	2.104	2.075	2.090	228,774	2.0857	0.00%
1994-06-22	0	14.30	14.20	14.40	14.10	14.40	89,281	1,274,838	14.279	2.075	2.061	2.090	2.046	2.090	615,217	2.0722	0.70%
1994-06-21	0	14.20	14.20	14.30	14.20	14.40	51,600	734,640	14.237	2.061	2.061	2.075	2.061	2.090	355,565	2.0661	-2.74%
1994-06-20	0	14.60	14.60	14.70	14.60	14.80	28,800	422,280	14.663	2.119	2.119	2.133	2.119	2.148	198,455	2.1278	-1.35%
1994-06-17	0	14.80	14.60	14.80	14.60	14.80	78,600	1,154,940	14.694	2.148	2.119	2.148	2.119	2.148	541,616	2.1324	-0.67%
1994-06-16	0	14.90	14.70	14.90	14.90	15.00	28,000	418,280	14.939	2.162	2.133	2.162	2.162	2.177	192,942	2.1679	0.68%
1994-06-15	0	14.80	14.70	14.90	14.70	15.00	164,400	2,424,040	14.745	2.148	2.133	2.162	2.133	2.177	1,132,846	2.1398	0.00%
1994-06-10	0	14.80	14.70	14.90	14.80	14.80	38,800	574,240	14.800	2.148	2.133	2.162	2.148	2.148	267,363	2.1478	-1.99%
1994-06-09	0	15.10	15.00	15.20	14.90	15.10	62,400	936,600	15.010	2.191	2.177	2.206	2.162	2.191	429,985	2.1782	0.67%
1994-06-08	0	15.00	15.00	15.10	14.80	15.10	38,672	579,863	14.994	2.177	2.177	2.191	2.148	2.191	266,481	2.1760	1.35%
1994-06-07	0	14.80	14.80	15.10	14.80	15.10	18,500	278,560	15.057	2.148	2.148	2.191	2.148	2.191	127,480	2.1851	-2.63%
1994-06-06	0	15.20	15.20	15.30	15.10	15.30	18,971	287,777	15.169	2.206	2.206	2.220	2.191	2.220	130,725	2.2014	0.66%
1994-06-03	0	15.10	15.00	15.20	14.70	15.10	156,000	2,342,880	15.018	2.191	2.177	2.206	2.133	2.191	1,074,964	2.1795	2.03%
1994-06-02	0	14.80	14.60	14.80	14.80	15.00	47,940	711,102	14.833	2.148	2.119	2.148	2.148	2.177	330,345	2.1526	-1.99%
1994-06-01	0	15.10	15.00	15.10	15.00	15.20	48,800	736,280	15.088	2.191	2.177	2.191	2.177	2.206	336,271	2.1895	0.00%
1994-05-31	0	15.10	15.10	15.30	15.10	15.40	33,600	511,160	15.213	2.191	2.191	2.220	2.191	2.235	231,531	2.2077	-0.66%
1994-05-30	0	15.20	15.20	15.40	15.20	15.30	21,200	323,720	15.270	2.206	2.206	2.235	2.206	2.220	146,085	2.2160	-0.65%
1994-05-27	0	15.30	15.30	15.40	15.20	15.50	40,800	626,400	15.353	2.220	2.220	2.235	2.206	2.249	281,144	2.2280	-1.92%
1994-05-26	0	15.60	15.50	15.60	15.30	15.80	80,566	1,250,010	15.515	2.264	2.249	2.264	2.220	2.293	555,164	2.2516	-1.89%
1994-05-25	0	16.40	16.20	16.40	16.20	16.70	199,387	3,270,136	16.401	2.307	2.279	2.307	2.279	2.350	1,417,140	2.3076	1.23%
1994-05-24	0	16.20	16.10	-	15.90	16.20	141,213	2,260,261	16.006	2.279	2.265	-	2.237	2.279	1,003,669	2.2520	1.25%
1994-05-23	0	16.00	15.90	16.00	15.70	16.00	142,004	2,254,622	15.877	2.251	2.237	2.251	2.209	2.251	1,009,291	2.2339	1.91%
1994-05-20	0	15.70	15.60	15.70	15.70	15.90	161,300	2,544,122	15.773	2.209	2.195	2.209	2.209	2.237	1,146,437	2.2192	1.29%
1994-05-19	0	15.50	15.40	15.60	15.50	15.70	62,037	963,075	15.524	2.181	2.167	2.195	2.181	2.209	440,927	2.1842	-0.64%
1994-05-18	0	15.60	15.50	15.60	15.40	15.60	167,600	2,591,240	15.461	2.195	2.181	2.195	2.167	2.195	1,191,214	2.1753	2.63%
1994-05-17	0	15.20	15.00	15.30	15.20	15.40	126,000	1,923,880	15.269	2.139	2.110	2.153	2.139	2.167	895,543	2.1483	-0.65%
1994-05-16	0	15.30	15.20	15.40	15.20	15.30	56,000	853,680	15.244	2.153	2.139	2.167	2.139	2.153	398,019	2.1448	0.66%
1994-05-13	0	15.20	15.10	15.20	15.20	15.30	121,281	1,850,959	15.262	2.139	2.125	2.139	2.139	2.153	862,003	2.1473	1.33%
1994-05-12	0	15.00	15.00	15.20	15.00	15.10	66,000	990,120	15.002	2.110	2.110	2.139	2.110	2.125	469,094	2.1107	-0.66%
1994-05-11	0	15.10	15.10	15.20	15.00	15.30	57,028	865,009	15.168	2.125	2.125	2.139	2.110	2.153	405,326	2.1341	1.34%
1994-05-10	0	14.90	14.60	15.00	14.80	15.00	17,600	261,080	14.834	2.096	2.054	2.110	2.082	2.110	125,092	2.0871	0.00%
1994-05-09	0	14.90	14.80	14.90	14.80	15.00	16,000	237,600	14.850	2.096	2.082	2.096	2.082	2.110	113,720	2.0893	-0.67%
1994-05-06	0	15.00	15.00	15.20	14.80	15.10	46,400	695,280	14.984	2.110	2.110	2.139	2.082	2.125	329,787	2.1083	1.35%
1994-05-05	0	14.80	14.70	14.80	14.70	14.90	39,600	585,240	14.779	2.082	2.068	2.082	2.068	2.096	281,456	2.0793	0.68%
1994-05-04	0	14.70	14.70	14.90	14.70	14.90	71,832	1,062,174	14.787	2.068	2.068	2.096	2.068	2.096	510,545	2.0805	-1.34%
1994-05-03	0	14.90	14.80	14.90	14.80	15.40	48,668	726,912	14.936	2.096	2.082	2.096	2.082	2.167	345,907	2.1015	-2.61%
1994-05-02	0	15.30	15.00	15.30	15.30	15.40	40,628	623,694	15.351	2.153	2.110	2.153	2.153	2.167	288,763	2.1599	0.00%
1994-04-29	0	15.30	15.30	15.40	15.20	15.70	58,000	893,960	15.413	2.153	2.153	2.167	2.139	2.209	412,234	2.1686	-2.55%
1994-04-28	0	15.70	15.70	15.90	15.20	15.70	62,772	966,340	15.394	2.209	2.209	2.237	2.139	2.209	446,151	2.1659	1.95%
1994-04-27	0	15.40	15.40	15.60	15.40	16.00	130,400	2,059,080	15.790	2.167	2.167	2.195	2.167	2.251	926,816	2.2217	-1.91%
1994-04-26	0	15.70	15.70	15.90	15.70	16.10	294,000	4,681,600	15.924	2.209	2.209	2.237	2.209	2.265	2,089,600	2.2404	1.29%
1994-04-25	0	15.50	15.50	15.60	15.00	15.50	286,400	4,368,240	15.252	2.181	2.181	2.195	2.110	2.181	2,035,584	2.1459	3.33%
1994-04-22	0	15.00	14.90	15.00	14.90	15.00	145,600	2,181,920	14.986	2.110	2.096	2.110	2.096	2.110	1,034,850	2.1084	0.67%
1994-04-21	0	14.90	14.80	14.90	14.80	15.20	105,054	1,566,971	14.916	2.096	2.082	2.096	2.082	2.139	746,670	2.0986	-2.61%
1994-04-20	0	15.30	15.20	15.30	15.20	15.40	40,800	624,520	15.307	2.153	2.139	2.153	2.139	2.167	289,985	2.1536	-1.29%
1994-04-19	0	15.50	15.40	15.50	15.30	15.50	57,600	889,360	15.440	2.181	2.167	2.181	2.153	2.181	409,391	2.1724	-0.64%
1994-04-18	0	15.60	15.40	15.70	15.60	15.80	50,737	794,562	15.660	2.195	2.167	2.209	2.195	2.223	360,612	2.2034	-1.27%
1994-04-15	0	15.80	15.60	15.80	15.60	16.00	191,700	3,034,730	15.831	2.223	2.195	2.223	2.195	2.251	1,362,505	2.2273	-3.07%
1994-04-14	0	16.30	15.90	16.50	15.80	16.50	373,500	5,995,970	16.053	2.293	2.237	2.321	2.223	2.321	2,654,646	2.2587	3.16%
1994-04-13	0	15.80	15.80	16.00	15.50	15.90	243,058	3,804,950	15.654	2.223	2.223	2.251	2.181	2.237	1,727,531	2.2025	4.64%
1994-04-12	0	15.10	15.10	15.20	15.10	15.20	106,400	1,609,040	15.123	2.125	2.125	2.139	2.125	2.139	756,236	2.1277	2.03%
1994-04-11	0	14.80	14.70	14.80	14.80	14.90	46,000	682,800	14.843	2.082	2.068	2.082	2.082	2.096	326,944	2.0884	0.00%
1994-04-08	0	14.80	14.80	14.90	14.80	15.00	100,400	1,496,200	14.902	2.082	2.082	2.096	2.082	2.110	713,591	2.0967	-0.67%
1994-04-07	0	14.90	14.80	15.00	14.90	15.10	1,116,838	16,656,486	14.914	2.096	2.082	2.110	2.096	2.125	7,937,909	2.0983	-0.67%
1994-04-06	0	15.00	15.00	15.10	15.00	15.30	71,828	1,090,906	15.188	2.110	2.110	2.125	2.110	2.153	510,516	2.1369	0.00%
1994-03-31	0	15.00	14.90	15.00	14.90	15.10	31,766	474,390	14.934	2.110	2.096	2.110	2.096	2.125	225,776	2.1012	-0.66%
1994-03-30	0	15.10	15.10	15.20	15.00	15.30	100,400	1,522,640	15.166	2.125	2.125	2.139	2.110	2.153	713,591	2.1338	-1.31%
1994-03-29	0	15.30	15.20	15.40	15.30	15.50	42,193	645,856	15.307	2.153	2.139	2.167	2.153	2.181	299,886	2.1537	0.66%
1994-03-28	0	15.20	15.20	15.50	15.20	15.50	80,400	1,232,960	15.335	2.139	2.139	2.181	2.139	2.181	571,442	2.1576	0.00%
1994-03-25	0	15.20	15.20	15.30	15.10	15.30	156,400	2,378,760	15.209	2.139	2.139	2.153	2.125	2.153	1,111,611	2.1399	0.00%
1994-03-24	0	15.20	15.20	15.30	15.00	15.30	93,200	1,412,160	15.152	2.139	2.139	2.153	2.110	2.153	662,418	2.1318	0.00%
1994-03-23	0	15.20	15.10	15.20	13.40	15.60	333,300	4,990,680	14.974	2.139	2.125	2.139	1.885	2.195	2,368,925	2.1067	16.03%
1994-03-22	0	13.10	13.00	13.20	12.60	13.10	330,200	4,199,440	12.718	1.843	1.829	1.857	1.773	1.843	2,346,891	1.7894	0.77%
1994-03-21	0	13.00	12.90	13.50	13.00	13.90	92,800	1,278,040	13.772	1.829	1.815	1.899	1.829	1.956	659,575	1.9377	-6.47%
1994-03-18	0	13.90	-	13.90	13.80	14.00	62,736	874,376	13.937	1.956	-	1.956	1.942	1.970	445,895	1.9609	-4.14%
1994-03-17	0	14.50	14.30	14.90	14.50	14.90	24,550	358,265	14.593	2.040	2.012	2.096	2.040	2.096	174,489	2.0532	-1.36%
1994-03-16	0	14.70	14.70	15.00	14.70	15.00	46,053	680,118	14.768	2.068	2.068	2.110	2.068	2.110	327,321	2.0778	-0.68%
1994-03-15	0	14.80	14.70	15.00	14.60	14.80	54,000	793,080	14.687	2.082	2.068	2.110	2.054	2.082	383,804	2.0664	1.37%
1994-03-14	0	14.60	14.60	14.70	13.80	14.70	79,600	1,124,120	14.122	2.054	2.054	2.068	1.942	2.068	565,756	1.9869	-0.68%
1994-03-11	0	14.70	14.70	14.90	14.40	15.00	137,600	2,010,240	14.609	2.068	2.068	2.096	2.026	2.110	977,990	2.0555	-2.00%
1994-03-10	0	15.00	14.60	15.00	14.80	15.30	227,400	3,444,740	15.148	2.110	2.054	2.110	2.082	2.153	1,616,242	2.1313	-3.23%
1994-03-09	0	15.50	15.20	15.50	15.50	15.70	20,400	316,760	15.527	2.181	2.139	2.181	2.181	2.209	144,993	2.1847	-1.27%
1994-03-08	0	15.70	15.20	15.70	15.20	15.70	37,600	587,920	15.636	2.209	2.139	2.209	2.139	2.209	267,241	2.2000	0.64%
1994-03-07	0	15.60	15.50	15.70	15.50	15.60	67,600	1,053,600	15.586	2.195	2.181	2.209	2.181	2.195	480,466	2.1929	0.00%
1994-03-04	0	15.60	15.50	15.60	15.50	15.70	35,737	557,148	15.590	2.195	2.181	2.195	2.181	2.209	254,000	2.1935	1.30%
1994-03-03	0	15.40	15.20	15.40	15.40	15.60	78,000	1,206,160	15.464	2.167	2.139	2.167	2.167	2.195	554,384	2.1757	-2.53%
1994-03-02	0	15.80	15.80	16.10	15.80	16.10	61,600	982,560	15.951	2.223	2.223	2.265	2.223	2.265	437,821	2.2442	-1.86%
1994-03-01	0	16.10	-	16.20	16.10	16.30	57,600	929,280	16.133	2.265	-	2.279	2.265	2.293	409,391	2.2699	0.00%
1994-02-28	0	16.10	16.00	16.20	16.10	16.30	67,200	1,087,040	16.176	2.265	2.251	2.279	2.265	2.293	477,623	2.2759	0.00%
1994-02-25	0	16.10	-	16.10	16.00	16.10	9,200	147,720	16.057	2.265	-	2.265	2.251	2.265	65,389	2.2591	-2.42%
1994-02-24	0	16.50	-	16.60	16.20	16.60	340,800	5,609,200	16.459	2.321	-	2.336	2.279	2.336	2,422,231	2.3157	0.00%
1994-02-23	0	16.50	16.50	16.70	16.40	16.50	37,200	612,240	16.458	2.321	2.321	2.350	2.307	2.321	264,398	2.3156	0.00%
1994-02-22	0	16.50	16.40	16.50	16.30	16.50	24,081	395,936	16.442	2.321	2.307	2.321	2.293	2.321	171,155	2.3133	-0.60%
1994-02-21	0	16.60	16.50	16.70	16.40	16.90	67,600	1,119,640	16.563	2.336	2.321	2.350	2.307	2.378	480,466	2.3303	-1.78%
1994-02-18	0	16.90	16.80	17.00	16.80	16.90	32,800	551,520	16.815	2.378	2.364	2.392	2.364	2.378	233,125	2.3658	1.20%
1994-02-17	0	16.70	16.50	16.70	16.20	16.80	26,400	433,840	16.433	2.350	2.321	2.350	2.279	2.364	187,638	2.3121	0.60%
1994-02-16	0	16.60	16.30	16.60	16.30	17.40	67,600	1,149,520	17.005	2.336	2.293	2.336	2.293	2.448	480,466	2.3925	-2.35%
1994-02-15	0	17.00	16.80	17.00	17.00	17.30	104,400	1,782,640	17.075	2.392	2.364	2.392	2.392	2.434	742,021	2.4024	-1.73%
1994-02-14	0	17.30	-	17.90	17.30	17.60	4,000	69,560	17.390	2.434	-	2.518	2.434	2.476	28,430	2.4467	-3.35%
1994-02-09	0	17.90	17.90	18.00	17.50	18.00	40,400	721,040	17.848	2.518	2.518	2.533	2.462	2.533	287,142	2.5111	4.07%
1994-02-08	0	17.20	17.20	17.40	17.00	17.30	81,725	1,405,155	17.194	2.420	2.420	2.448	2.392	2.434	580,859	2.4191	-0.58%
1994-02-07	0	17.30	17.20	17.40	17.20	17.70	54,800	950,320	17.342	2.434	2.420	2.448	2.420	2.490	389,490	2.4399	-2.26%
1994-02-04	0	17.70	17.60	17.90	17.50	18.10	347,225	6,140,625	17.685	2.490	2.476	2.518	2.462	2.547	2,467,896	2.4882	0.00%
1994-02-03	0	17.70	17.60	17.70	17.60	18.20	218,354	3,879,687	17.768	2.490	2.476	2.490	2.476	2.561	1,551,948	2.4999	-2.21%
1994-02-02	0	18.10	18.00	18.10	18.00	18.50	297,770	5,408,712	18.164	2.547	2.533	2.547	2.533	2.603	2,116,396	2.5556	-0.55%
1994-02-01	0	18.20	18.10	18.20	18.10	18.80	240,400	4,374,080	18.195	2.561	2.547	2.561	2.547	2.645	1,708,639	2.5600	-0.55%
1994-01-31	0	18.30	18.00	18.40	18.30	18.80	155,366	2,881,228	18.545	2.575	2.533	2.589	2.575	2.645	1,104,261	2.6092	-2.14%
1994-01-28	0	18.70	18.70	18.90	18.50	19.10	152,400	2,867,480	18.815	2.631	2.631	2.659	2.603	2.687	1,083,181	2.6473	-1.58%
1994-01-27	0	19.00	18.90	19.00	18.90	19.20	126,800	2,413,280	19.032	2.673	2.659	2.673	2.659	2.701	901,229	2.6778	0.53%
1994-01-26	0	18.90	18.80	18.90	18.80	19.10	235,165	4,454,996	18.944	2.659	2.645	2.659	2.645	2.687	1,671,432	2.6654	-2.07%
1994-01-25	0	19.30	19.20	19.40	19.20	19.70	88,787	1,730,632	19.492	2.715	2.701	2.730	2.701	2.772	631,052	2.7425	-2.53%
1994-01-24	0	19.80	19.40	19.80	19.20	20.00	142,202	2,789,659	19.618	2.786	2.730	2.786	2.701	2.814	1,010,699	2.7601	4.21%
1994-01-21	0	19.00	18.80	19.00	18.80	19.10	150,175	2,845,900	18.951	2.673	2.645	2.673	2.645	2.687	1,067,367	2.6663	0.00%
1994-01-20	0	19.00	18.80	19.00	18.70	19.30	214,220	4,060,753	18.956	2.673	2.645	2.673	2.631	2.715	1,522,565	2.6670	-2.06%
1994-01-19	0	19.40	19.30	19.60	19.10	20.50	172,025	3,377,425	19.633	2.730	2.715	2.758	2.687	2.884	1,222,665	2.7623	-4.43%
1994-01-18	0	20.30	20.30	20.50	20.20	21.50	115,001	2,402,521	20.891	2.856	2.856	2.884	2.842	3.025	817,368	2.9393	-4.78%
1994-01-17	0	24.00	24.00	24.10	23.70	24.40	581,370	13,981,357	24.049	3.000	3.000	3.012	2.962	3.050	4,651,495	3.0058	2.13%
1994-01-14	0	23.50	23.50	23.60	23.10	23.80	422,810	9,977,306	23.598	2.937	2.937	2.950	2.887	2.975	3,382,869	2.9494	3.52%
1994-01-13	0	22.70	22.70	22.80	22.70	23.60	297,831	6,845,033	22.983	2.837	2.837	2.850	2.837	2.950	2,382,922	2.8725	-3.81%
1994-01-12	0	23.60	23.60	23.70	23.50	24.10	444,400	10,524,720	23.683	2.950	2.950	2.962	2.937	3.012	3,555,609	2.9600	-1.26%
1994-01-11	0	23.90	23.90	24.00	23.80	24.40	566,901	13,592,575	23.977	2.987	2.987	3.000	2.975	3.050	4,535,730	2.9968	-2.05%
1994-01-10	0	24.40	24.30	24.40	24.30	24.80	846,444	20,736,842	24.499	3.050	3.037	3.050	3.037	3.100	6,772,331	3.0620	0.83%
1994-01-07	0	24.20	24.10	-	23.50	24.50	1,262,124	30,267,490	23.981	3.025	3.012	-	2.937	3.062	10,098,154	2.9973	-1.22%
1994-01-06	0	24.50	24.30	24.50	24.10	25.00	2,605,623	63,967,991	24.550	3.062	3.037	3.062	3.012	3.125	20,847,383	3.0684	3.38%
1994-01-05	0	23.70	23.70	24.00	23.40	23.90	1,167,391	27,648,165	23.684	2.962	2.962	3.000	2.925	2.987	9,340,203	2.9601	0.85%
1994-01-04	0	23.50	23.10	23.50	23.50	24.70	799,701	19,190,751	23.997	2.937	2.887	2.937	2.937	3.087	6,398,344	2.9993	-2.08%
1994-01-03	0	24.00	23.80	24.00	22.00	24.30	638,897	14,955,498	23.408	3.000	2.975	3.000	2.750	3.037	5,111,764	2.9257

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---