Prices and Webb-site Total Returns

MIRAMAR HOTEL AND INVESTMENT COMPANY, LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00071	1970-07-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-26	0	10.28	10.19	10.30	10.16	10.34	15,000	153,580	10.239	10.28	10.19	10.30	10.16	10.34	15,000	10.239	0.59%
2026-08-25	0	10.22	10.07	10.22	10.03	10.22	56,000	564,510	10.081	10.22	10.07	10.22	10.03	10.22	56,000	10.081	1.29%
2026-08-24	0	10.09	10.06	10.09	10.00	10.09	88,000	883,650	10.041	10.09	10.06	10.09	10.00	10.09	88,000	10.041	0.00%
2026-08-21	0	10.09	10.05	10.09	10.01	10.10	147,269	1,479,386	10.045	10.09	10.05	10.09	10.01	10.10	147,269	10.045	0.70%
2026-08-20	0	10.02	10.01	10.10	10.00	10.10	77,000	773,400	10.044	10.02	10.01	10.10	10.00	10.10	77,000	10.044	-0.30%
2026-08-19	0	10.05	10.01	10.08	10.00	10.05	204,000	2,047,595	10.037	10.05	10.01	10.08	10.00	10.05	204,000	10.037	-0.40%
2026-08-18	0	10.09	9.980	10.09	9.965	10.15	115,000	1,153,005	10.026	10.09	9.980	10.09	9.965	10.15	115,000	10.026	-0.10%
2026-08-17	0	10.10	10.02	10.10	10.05	10.17	102,000	1,030,940	10.107	10.10	10.02	10.10	10.05	10.17	102,000	10.107	0.10%
2026-08-14	0	10.09	9.990	10.10	9.900	10.09	51,000	510,355	10.007	10.09	9.990	10.10	9.900	10.09	51,000	10.007	1.36%
2026-08-13	0	9.955	9.950	10.00	9.950	10.01	55,000	549,495	9.9908	9.955	9.950	10.00	9.950	10.01	55,000	9.9908	-0.45%
2026-08-12	0	10.00	9.950	10.01	9.945	10.01	34,000	339,445	9.9837	10.00	9.950	10.01	9.945	10.01	34,000	9.9837	-0.30%
2026-08-11	0	10.03	10.03	10.10	10.00	10.05	66,003	661,850	10.028	10.03	10.03	10.10	10.00	10.05	66,003	10.028	-0.69%
2026-08-10	0	10.10	10.05	10.07	9.925	10.10	399,000	3,985,460	9.9886	10.10	10.05	10.07	9.925	10.10	399,000	9.9886	-0.49%
2026-08-07	0	10.15	10.05	10.16	10.01	10.15	44,250	446,515	10.091	10.15	10.05	10.16	10.01	10.15	44,250	10.091	1.40%
2026-08-06	0	10.01	10.01	10.08	9.950	10.02	17,000	170,070	10.004	10.01	10.01	10.08	9.950	10.02	17,000	10.004	0.40%
2026-08-05	0	9.970	9.970	9.995	9.940	10.00	11,000	109,895	9.9905	9.970	9.970	9.995	9.940	10.00	11,000	9.9905	-0.30%
2026-08-04	0	10.00	9.970	10.09	9.970	10.02	26,000	259,670	9.9873	10.00	9.970	10.09	9.970	10.02	26,000	9.9873	-0.10%
2026-08-03	0	10.01	10.01	10.13	9.950	10.07	101,000	1,010,840	10.008	10.01	10.01	10.13	9.950	10.07	101,000	10.008	0.40%
2026-07-31	0	9.970	9.970	10.01	9.860	10.03	138,000	1,376,660	9.9758	9.970	9.970	10.01	9.860	10.03	138,000	9.9758	-0.40%
2026-07-30	0	10.01	10.00	10.02	10.00	10.12	39,000	391,260	10.032	10.01	10.00	10.02	10.00	10.12	39,000	10.032	0.10%
2026-07-29	0	10.00	10.00	10.01	10.00	10.19	64,000	642,140	10.033	10.00	10.00	10.01	10.00	10.19	64,000	10.033	-0.89%
2026-07-28	0	10.09	10.03	10.10	10.02	10.30	18,000	181,840	10.102	10.09	10.03	10.10	10.02	10.30	18,000	10.102	0.50%
2026-07-27	0	10.04	10.03	10.11	10.00	10.16	19,000	191,030	10.054	10.04	10.03	10.11	10.00	10.16	19,000	10.054	-0.10%
2026-07-24	0	10.05	10.00	10.05	10.04	10.09	26,000	261,540	10.059	10.05	10.00	10.05	10.04	10.09	26,000	10.059	0.00%
2026-07-23	0	10.05	10.01	10.05	9.990	10.05	4,000	40,140	10.035	10.05	10.01	10.05	9.990	10.05	4,000	10.035	1.72%
2026-07-22	0	9.880	9.860	9.970	9.880	10.09	177,250	1,769,112	9.9809	9.880	9.860	9.970	9.880	10.09	177,250	9.9809	-1.20%
2026-07-21	0	10.00	9.900	10.06	9.900	10.07	113,000	1,128,710	9.9886	10.00	9.900	10.06	9.900	10.07	113,000	9.9886	-0.30%
2026-07-20	0	10.03	10.00	10.16	10.00	10.03	56,000	560,200	10.004	10.03	10.00	10.16	10.00	10.03	56,000	10.004	1.31%
2026-07-17	0	9.900	9.900	10.02	9.900	10.03	62,000	616,590	9.9450	9.900	9.900	10.02	9.900	10.03	62,000	9.9450	-1.00%
2026-07-16	0	10.00	9.960	10.25	9.920	10.01	73,000	729,820	9.9975	10.00	9.960	10.25	9.920	10.01	73,000	9.9975	-0.40%
2026-07-15	0	10.04	10.01	10.04	10.04	10.05	37,104	372,855	10.049	10.04	10.01	10.04	10.04	10.05	37,104	10.049	0.20%
2026-07-14	0	10.02	10.02	10.30	10.02	10.37	8,000	81,060	10.133	10.02	10.02	10.30	10.02	10.37	8,000	10.133	-0.79%
2026-07-13	0	10.10	10.03	10.18	9.960	10.18	32,000	322,680	10.084	10.10	10.03	10.18	9.960	10.18	32,000	10.084	-0.98%
2026-07-10	0	10.20	10.00	10.20	10.00	10.20	21,000	210,410	10.020	10.20	10.00	10.20	10.00	10.20	21,000	10.020	-0.29%
2026-07-09	0	10.23	10.09	10.25	10.23	10.23	1,000	10,230	10.230	10.23	10.09	10.25	10.23	10.23	1,000	10.230	0.00%
2026-07-08	0	10.23	10.10	10.23	10.25	10.25	6,250	64,062	10.250	10.23	10.10	10.23	10.25	10.25	6,250	10.250	-0.29%
2026-07-07	0	10.26	10.09	10.26	10.26	10.26	2,000	20,520	10.260	10.26	10.09	10.26	10.26	10.26	2,000	10.260	1.18%
2026-07-06	0	10.14	10.10	10.28	10.00	10.21	59,000	600,130	10.172	10.14	10.10	10.28	10.00	10.21	59,000	10.172	1.40%
2026-07-03	0	10.00	10.00	10.08	9.980	10.04	39,000	390,050	10.001	10.00	10.00	10.08	9.980	10.04	39,000	10.001	1.01%
2026-07-02	0	9.900	9.900	10.01	9.900	10.09	38,000	378,210	9.9529	9.900	9.900	10.01	9.900	10.09	38,000	9.9529	-0.30%
2026-06-30	0	9.930	9.930	9.960	9.930	10.15	49,000	489,250	9.9847	9.930	9.930	9.960	9.930	10.15	49,000	9.9847	-2.17%
2026-06-29	0	10.15	10.00	10.28	9.900	10.15	279,000	2,781,060	9.9680	10.15	10.00	10.28	9.900	10.15	279,000	9.9680	3.05%
2026-06-26	0	9.850	9.790	9.860	9.790	9.860	73,000	715,600	9.8027	9.850	9.790	9.860	9.790	9.860	73,000	9.8027	-0.51%
2026-06-25	0	9.900	9.850	9.900	9.850	9.980	36,800	364,564	9.9066	9.900	9.850	9.900	9.850	9.980	36,800	9.9066	-0.10%
2026-06-24	0	9.910	9.860	9.930	9.860	9.910	22,000	217,330	9.8786	9.910	9.860	9.930	9.860	9.910	22,000	9.8786	-0.50%
2026-06-23	0	9.960	9.840	10.01	9.840	10.01	74,000	732,440	9.8978	9.960	9.840	10.01	9.840	10.01	74,000	9.8978	0.00%
2026-06-22	0	9.960	9.940	9.960	9.960	10.06	59,250	592,162	9.9943	9.960	9.940	9.960	9.960	10.06	59,250	9.9943	-0.90%
2026-06-18	0	10.05	10.03	10.06	10.05	10.11	170,000	1,714,670	10.086	10.05	10.03	10.06	10.05	10.11	170,000	10.086	-0.99%
2026-06-17	0	10.15	10.15	10.25	10.15	10.41	27,000	275,300	10.196	10.15	10.15	10.25	10.15	10.41	27,000	10.196	-2.50%
2026-06-16	0	10.41	10.19	10.42	10.14	10.41	72,000	734,230	10.198	10.41	10.19	10.42	10.14	10.41	72,000	10.198	2.26%
2026-06-15	0	10.18	10.16	10.18	9.800	10.38	96,100	972,132	10.116	10.18	10.16	10.18	9.800	10.38	96,100	10.116	-0.78%
2026-06-12	0	10.26	10.26	10.35	10.25	10.31	14,000	144,220	10.301	10.26	10.26	10.35	10.25	10.31	14,000	10.301	-0.19%
2026-06-11	0	10.28	10.28	10.38	10.27	10.41	10,000	102,900	10.290	10.28	10.28	10.38	10.27	10.41	10,000	10.290	0.29%
2026-06-10	0	10.25	10.25	10.33	10.25	10.60	92,000	948,690	10.312	10.25	10.25	10.33	10.25	10.60	92,000	10.312	-1.06%
2026-06-09	0	10.66	10.57	10.67	10.53	10.66	22,000	232,510	10.569	10.36	10.27	10.37	10.23	10.36	22,637	10.271	0.66%
2026-06-08	0	10.59	10.59	10.69	10.58	10.71	67,000	710,980	10.612	10.29	10.29	10.39	10.28	10.41	68,940	10.313	-0.66%
2026-06-05	0	10.66	10.66	10.74	10.66	10.82	3,250	34,992	10.767	10.36	10.36	10.44	10.36	10.52	3,344	10.464	0.38%
2026-06-04	0	10.62	10.62	10.70	10.62	10.64	6,000	63,790	10.632	10.32	10.32	10.40	10.32	10.34	6,174	10.332	-0.19%
2026-06-03	0	10.64	10.60	10.70	10.60	10.64	35,000	372,020	10.629	10.34	10.30	10.40	10.30	10.34	36,014	10.330	0.47%
2026-06-02	0	10.59	10.59	10.63	10.56	10.66	64,000	678,160	10.596	10.29	10.29	10.33	10.26	10.36	65,853	10.298	-0.66%
2026-06-01	0	10.66	10.62	10.66	10.61	10.78	145,000	1,548,590	10.680	10.36	10.32	10.36	10.31	10.48	149,199	10.379	0.47%
2026-05-29	0	10.61	10.61	10.65	10.61	10.70	50,000	533,210	10.664	10.31	10.31	10.35	10.31	10.40	51,448	10.364	-0.19%
2026-05-28	0	10.63	10.63	10.69	10.62	10.67	18,000	191,650	10.647	10.33	10.33	10.39	10.32	10.37	18,521	10.348	-0.56%
2026-05-27	0	10.69	10.66	10.69	10.66	10.70	132,000	1,411,210	10.691	10.39	10.36	10.39	10.36	10.40	135,822	10.390	0.00%
2026-05-26	0	10.69	10.70	10.82	10.69	10.81	21,000	225,790	10.752	10.39	10.40	10.52	10.39	10.51	21,608	10.449	-1.47%
2026-05-22	0	10.85	10.85	10.87	10.73	10.88	11,250	121,880	10.834	10.54	10.54	10.56	10.43	10.57	11,576	10.529	0.65%
2026-05-21	0	10.78	10.85	10.86	10.69	10.87	50,500	544,730	10.787	10.48	10.54	10.55	10.39	10.56	51,962	10.483	-0.65%
2026-05-20	0	10.85	10.85	10.87	10.77	10.85	13,000	140,220	10.786	10.54	10.54	10.56	10.47	10.54	13,376	10.483	0.00%
2026-05-19	0	10.85	10.85	10.88	10.78	10.90	105,000	1,135,540	10.815	10.54	10.54	10.57	10.48	10.59	108,041	10.510	0.28%
2026-05-18	0	10.82	10.85	10.89	10.80	10.90	69,000	750,290	10.874	10.52	10.54	10.58	10.50	10.59	70,998	10.568	-1.28%
2026-05-15	0	10.96	10.88	10.97	10.80	10.96	12,000	129,850	10.821	10.65	10.57	10.66	10.50	10.65	12,347	10.516	0.27%
2026-05-14	0	10.93	10.90	10.95	10.86	10.93	63,000	686,170	10.892	10.62	10.59	10.64	10.55	10.62	64,824	10.585	0.64%
2026-05-13	0	10.86	10.88	10.96	10.80	10.80	2,000	21,600	10.800	10.55	10.57	10.65	10.50	10.50	2,058	10.496	-0.18%
2026-05-12	0	10.88	10.88	10.90	10.81	10.88	25,000	271,350	10.854	10.57	10.57	10.59	10.51	10.57	25,724	10.549	0.46%
2026-05-11	0	10.83	10.83	10.85	10.72	10.89	29,200	315,820	10.816	10.53	10.53	10.54	10.42	10.58	30,046	10.511	-0.64%
2026-05-08	0	10.90	10.88	10.90	10.85	10.90	65,250	710,235	10.885	10.59	10.57	10.59	10.54	10.59	67,139	10.579	0.09%
2026-05-07	0	10.89	10.87	10.89	10.83	10.91	76,000	827,450	10.888	10.58	10.56	10.58	10.53	10.60	78,201	10.581	0.09%
2026-05-06	0	10.88	10.85	10.90	10.84	10.95	13,000	142,070	10.928	10.57	10.54	10.59	10.53	10.64	13,376	10.621	-1.09%
2026-05-05	0	11.00	10.93	11.00	10.84	11.00	50,000	547,050	10.941	10.69	10.62	10.69	10.53	10.69	51,448	10.633	1.38%
2026-05-04	0	10.85	10.85	10.91	10.83	10.88	61,000	661,360	10.842	10.54	10.54	10.60	10.53	10.57	62,766	10.537	0.00%
2026-04-30	0	10.85	10.83	10.90	10.72	10.94	13,000	140,770	10.828	10.54	10.53	10.59	10.42	10.63	13,376	10.524	-0.82%
2026-04-29	0	10.94	10.81	10.94	10.75	10.94	38,000	409,850	10.786	10.63	10.51	10.63	10.45	10.63	39,100	10.482	2.53%
2026-04-28	0	10.67	10.67	10.73	10.66	10.72	40,400	431,514	10.681	10.37	10.37	10.43	10.36	10.42	41,570	10.380	-0.28%
2026-04-27	0	10.70	10.65	10.70	10.59	10.70	132,520	1,407,934	10.624	10.40	10.35	10.40	10.29	10.40	136,357	10.325	0.47%
2026-04-24	0	10.65	10.65	10.90	10.59	10.73	79,250	842,605	10.632	10.35	10.35	10.59	10.29	10.43	81,545	10.333	0.19%
2026-04-23	0	10.63	10.62	10.70	10.63	10.70	70,000	745,850	10.655	10.33	10.32	10.40	10.33	10.40	72,027	10.355	-0.65%
2026-04-22	0	10.70	10.69	10.72	10.66	10.70	58,000	620,330	10.695	10.40	10.39	10.42	10.36	10.40	59,680	10.394	0.19%
2026-04-21	0	10.68	10.67	10.73	10.66	10.73	98,000	1,046,930	10.683	10.38	10.37	10.43	10.36	10.43	100,838	10.382	-0.19%
2026-04-20	0	10.70	10.70	10.78	10.66	10.87	90,000	962,800	10.698	10.40	10.40	10.48	10.36	10.56	92,606	10.397	0.00%
2026-04-17	0	10.70	10.70	10.84	10.70	10.98	62,000	665,550	10.735	10.40	10.40	10.53	10.40	10.67	63,795	10.433	-0.93%
2026-04-16	0	10.80	10.80	10.88	10.80	10.88	17,000	183,790	10.811	10.50	10.50	10.57	10.50	10.57	17,492	10.507	0.28%
2026-04-15	0	10.77	10.76	10.80	10.76	10.87	42,000	453,060	10.787	10.47	10.46	10.50	10.46	10.56	43,216	10.484	-0.65%
2026-04-14	0	10.84	10.84	10.85	10.70	10.90	150,000	1,622,700	10.818	10.53	10.53	10.54	10.40	10.59	154,344	10.514	-0.37%
2026-04-13	0	10.88	10.70	10.88	10.68	10.88	47,000	504,305	10.730	10.57	10.40	10.57	10.38	10.57	48,361	10.428	0.18%
2026-04-10	0	10.86	10.86	10.88	10.86	10.92	55,282	601,534	10.881	10.55	10.55	10.57	10.55	10.61	56,883	10.575	0.09%
2026-04-09	0	10.85	10.85	10.89	10.82	10.90	25,000	271,970	10.879	10.54	10.54	10.58	10.52	10.59	25,724	10.573	-0.46%
2026-04-08	0	10.90	10.85	11.00	10.65	11.06	98,000	1,075,280	10.972	10.59	10.54	10.69	10.35	10.75	100,838	10.663	2.54%
2026-04-02	0	10.63	10.63	10.78	10.59	10.79	36,000	386,710	10.742	10.33	10.33	10.48	10.29	10.49	37,042	10.440	-1.48%
2026-04-01	0	10.79	10.73	10.79	10.71	10.80	58,000	625,770	10.789	10.49	10.43	10.49	10.41	10.50	59,680	10.486	2.27%
2026-03-31	0	10.55	10.55	10.70	10.51	10.66	21,000	221,710	10.558	10.25	10.25	10.40	10.21	10.36	21,608	10.261	-0.57%
2026-03-30	0	10.61	10.61	10.70	10.60	10.75	55,000	586,150	10.657	10.31	10.31	10.40	10.30	10.45	56,593	10.357	-1.39%
2026-03-27	0	10.76	10.76	10.84	10.73	10.76	8,000	85,990	10.749	10.46	10.46	10.53	10.43	10.46	8,232	10.446	0.19%
2026-03-26	0	10.74	10.73	10.88	10.72	10.83	60,000	645,730	10.762	10.44	10.43	10.57	10.42	10.53	61,737	10.459	-2.01%
2026-03-25	0	10.96	10.85	10.98	10.78	10.96	15,000	163,080	10.872	10.65	10.54	10.67	10.48	10.65	15,434	10.566	0.18%
2026-03-24	0	10.94	10.93	11.00	10.69	11.02	50,000	541,810	10.836	10.63	10.62	10.69	10.39	10.71	51,448	10.531	2.63%
2026-03-23	0	10.66	10.63	10.69	10.55	10.75	179,000	1,910,615	10.674	10.36	10.33	10.39	10.25	10.45	184,183	10.373	-2.65%
2026-03-20	0	10.95	10.95	11.07	10.82	11.00	223,250	2,445,410	10.954	10.64	10.64	10.76	10.52	10.69	229,715	10.645	-0.99%
2026-03-19	0	11.06	11.03	11.08	11.02	11.20	77,000	851,340	11.056	10.75	10.72	10.77	10.71	10.88	79,230	10.745	-0.72%
2026-03-18	0	11.14	11.14	11.15	11.08	11.14	44,000	488,320	11.098	10.83	10.83	10.84	10.77	10.83	45,274	10.786	0.72%
2026-03-17	0	11.06	11.03	11.10	11.06	11.11	73,000	809,830	11.094	10.75	10.72	10.79	10.75	10.80	75,114	10.781	-0.27%
2026-03-16	0	11.09	11.09	11.15	11.02	11.11	104,000	1,153,690	11.093	10.78	10.78	10.84	10.71	10.80	107,012	10.781	0.73%
2026-03-13	0	11.01	11.01	11.05	10.98	11.06	44,000	484,640	11.015	10.70	10.70	10.74	10.67	10.75	45,274	10.705	0.36%
2026-03-12	0	10.97	10.97	11.10	10.94	11.04	120,000	1,318,400	10.987	10.66	10.66	10.79	10.63	10.73	123,475	10.677	-1.35%
2026-03-11	0	11.12	11.06	11.12	11.10	11.22	36,000	402,570	11.183	10.81	10.75	10.81	10.79	10.90	37,042	10.868	-0.09%
2026-03-10	0	11.13	11.13	11.17	10.97	11.22	83,000	918,900	11.071	10.82	10.82	10.86	10.66	10.90	85,403	10.760	2.39%
2026-03-09	0	10.87	10.86	10.87	10.86	10.99	472,000	5,144,790	10.900	10.56	10.55	10.56	10.55	10.68	485,668	10.593	-1.63%
2026-03-06	0	11.05	10.99	11.08	10.92	11.11	51,250	565,717	11.038	10.74	10.68	10.77	10.61	10.80	52,734	10.728	-0.09%
2026-03-05	0	11.06	10.94	11.06	10.88	11.10	25,000	275,510	11.020	10.75	10.63	10.75	10.57	10.79	25,724	10.710	2.41%
2026-03-04	0	10.80	10.79	10.80	10.76	11.13	211,000	2,310,130	10.948	10.50	10.49	10.50	10.46	10.82	217,110	10.640	-3.14%
2026-03-03	0	11.15	11.12	11.17	11.10	11.25	32,000	357,010	11.157	10.84	10.81	10.86	10.79	10.93	32,927	10.843	-0.45%
2026-03-02	0	11.20	11.14	11.20	11.16	11.25	105,000	1,174,740	11.188	10.88	10.83	10.88	10.85	10.93	108,041	10.873	-0.36%
2026-02-27	0	11.24	11.16	11.25	11.15	11.25	34,000	382,170	11.240	10.92	10.85	10.93	10.84	10.93	34,985	10.924	0.18%
2026-02-26	0	11.22	11.17	11.22	11.16	11.23	5,000	55,950	11.190	10.90	10.86	10.90	10.85	10.91	5,145	10.875	0.72%
2026-02-25	0	11.14	11.14	11.20	11.12	11.23	77,250	865,785	11.208	10.83	10.83	10.88	10.81	10.91	79,487	10.892	-0.36%
2026-02-24	0	11.18	11.16	11.21	11.10	11.20	35,000	390,040	11.144	10.87	10.85	10.89	10.79	10.88	36,014	10.830	-0.36%
2026-02-23	0	11.22	11.22	11.27	11.11	11.27	164,000	1,837,080	11.202	10.90	10.90	10.95	10.80	10.95	168,749	10.886	0.99%
2026-02-20	0	11.11	10.94	11.12	10.80	11.12	54,000	591,960	10.962	10.80	10.63	10.81	10.50	10.81	55,564	10.654	1.00%
2026-02-16	0	11.00	10.99	11.06	10.99	11.07	60,000	660,060	11.001	10.69	10.68	10.75	10.68	10.76	61,737	10.691	0.36%
2026-02-13	0	10.96	10.86	10.99	10.95	11.01	104,000	1,142,350	10.984	10.65	10.55	10.68	10.64	10.70	107,012	10.675	-0.36%
2026-02-12	0	11.00	10.93	11.06	10.93	11.07	27,000	296,705	10.989	10.69	10.62	10.75	10.62	10.76	27,782	10.680	-0.45%
2026-02-11	0	11.05	11.04	11.14	10.81	11.14	158,100	1,735,201	10.975	10.74	10.73	10.83	10.51	10.83	162,678	10.666	1.01%
2026-02-10	0	10.94	10.88	10.99	10.88	11.08	42,000	460,320	10.960	10.63	10.57	10.68	10.57	10.77	43,216	10.652	-0.18%
2026-02-09	0	10.96	10.83	10.96	10.77	10.96	43,000	467,420	10.870	10.65	10.53	10.65	10.47	10.65	44,245	10.564	1.86%
2026-02-06	0	10.76	10.76	10.86	10.75	10.90	58,670	633,146	10.792	10.46	10.46	10.55	10.45	10.59	60,369	10.488	-0.65%
2026-02-05	0	10.83	10.83	10.90	10.79	10.89	53,000	575,020	10.849	10.53	10.53	10.59	10.49	10.58	54,535	10.544	-0.37%
2026-02-04	0	10.87	10.84	10.92	10.79	10.96	23,000	250,000	10.870	10.56	10.53	10.61	10.49	10.65	23,666	10.564	0.74%
2026-02-03	0	10.79	10.79	10.88	10.72	10.78	55,000	591,080	10.747	10.49	10.49	10.57	10.42	10.48	56,593	10.444	0.37%
2026-02-02	0	10.75	10.75	10.88	10.66	10.88	71,000	766,500	10.796	10.45	10.45	10.57	10.36	10.57	73,056	10.492	-0.46%
2026-01-30	0	10.80	10.77	10.80	10.77	11.02	76,000	821,910	10.815	10.50	10.47	10.50	10.47	10.71	78,201	10.510	-2.00%
2026-01-29	0	11.02	10.88	11.02	10.72	11.07	99,000	1,079,940	10.908	10.71	10.57	10.71	10.42	10.76	101,867	10.601	0.18%
2026-01-28	0	11.00	10.99	11.02	10.95	11.12	211,600	2,331,300	11.017	10.69	10.68	10.71	10.64	10.81	217,727	10.707	1.01%
2026-01-27	0	10.89	10.89	11.00	10.70	11.20	274,000	3,011,740	10.992	10.58	10.58	10.69	10.40	10.88	281,934	10.682	1.78%
2026-01-26	0	10.70	10.70	10.74	10.38	10.72	131,000	1,379,380	10.530	10.40	10.40	10.44	10.09	10.42	134,793	10.233	3.38%
2026-01-23	0	10.35	10.35	10.38	10.35	10.44	86,675	900,171	10.386	10.06	10.06	10.09	10.06	10.15	89,185	10.093	-0.58%
2026-01-22	0	10.41	10.41	10.45	10.26	10.41	109,180	1,129,551	10.346	10.12	10.12	10.16	9.971	10.12	112,342	10.055	1.46%
2026-01-21	0	10.26	10.23	10.27	10.22	10.37	118,000	1,213,770	10.286	9.971	9.942	9.981	9.932	10.08	121,417	9.9967	-0.29%
2026-01-20	0	10.29	10.27	10.38	10.25	10.36	46,000	474,060	10.306	10.00	9.981	10.09	9.962	10.07	47,332	10.016	0.10%
2026-01-19	0	10.28	10.27	10.30	10.24	10.40	33,000	340,660	10.323	9.991	9.981	10.01	9.952	10.11	33,956	10.033	-0.68%
2026-01-16	0	10.35	10.32	10.36	10.24	10.38	21,000	217,050	10.336	10.06	10.03	10.07	9.952	10.09	21,608	10.045	0.19%
2026-01-15	0	10.33	10.31	10.36	10.32	10.45	52,000	539,680	10.378	10.04	10.02	10.07	10.03	10.16	53,506	10.086	-0.77%
2026-01-14	0	10.41	10.34	10.41	10.32	10.45	57,000	591,850	10.383	10.12	10.05	10.12	10.03	10.16	58,651	10.091	0.58%
2026-01-13	0	10.35	10.35	10.39	10.29	10.40	27,000	278,830	10.327	10.06	10.06	10.10	10.00	10.11	27,782	10.036	0.10%
2026-01-12	0	10.34	10.30	10.34	10.27	10.36	90,000	930,670	10.341	10.05	10.01	10.05	9.981	10.07	92,606	10.050	-0.19%
2026-01-09	0	10.36	10.35	10.50	10.30	10.37	92,000	953,610	10.365	10.07	10.06	10.20	10.01	10.08	94,664	10.074	0.10%
2026-01-08	0	10.35	10.27	10.35	10.27	10.40	124,288	1,286,066	10.347	10.06	9.981	10.06	9.981	10.11	127,887	10.056	-0.48%
2026-01-07	0	10.40	10.32	10.45	10.31	10.47	230,850	2,395,478	10.377	10.11	10.03	10.16	10.02	10.18	237,535	10.085	-0.57%
2026-01-06	0	10.46	10.46	10.59	10.36	10.59	81,000	844,510	10.426	10.17	10.17	10.29	10.07	10.29	83,346	10.133	1.06%
2026-01-05	0	10.35	10.34	10.43	10.34	10.45	62,000	643,730	10.383	10.06	10.05	10.14	10.05	10.16	63,795	10.091	0.39%
2026-01-02	0	10.31	10.30	10.32	10.16	10.32	98,872	1,013,154	10.247	10.02	10.01	10.03	9.874	10.03	101,735	9.9587	1.58%
2025-12-31	0	10.15	10.03	10.15	10.01	10.16	73,000	735,340	10.073	9.864	9.748	9.864	9.728	9.874	75,114	9.7897	0.50%
2025-12-30	0	10.10	10.00	10.10	9.930	10.20	52,000	523,240	10.062	9.816	9.719	9.816	9.651	9.913	53,506	9.7791	0.70%
2025-12-29	0	10.03	10.03	10.08	10.00	10.08	49,000	491,010	10.021	9.748	9.748	9.796	9.719	9.796	50,419	9.7386	0.40%
2025-12-24	0	9.990	9.990	10.14	9.900	10.01	30,250	300,867	9.9460	9.709	9.709	9.855	9.621	9.728	31,126	9.6661	-0.20%
2025-12-23	0	10.01	10.00	10.05	10.01	10.08	2,000	20,090	10.045	9.728	9.719	9.767	9.728	9.796	2,058	9.7623	-0.30%
2025-12-22	0	10.04	10.01	10.08	10.00	10.08	70,200	703,288	10.018	9.757	9.728	9.796	9.719	9.796	72,233	9.7364	-0.30%
2025-12-19	0	10.07	10.06	10.15	10.01	10.07	56,289	564,733	10.033	9.787	9.777	9.864	9.728	9.787	57,919	9.7504	0.40%
2025-12-18	0	10.03	10.01	10.03	10.02	10.18	92,000	925,340	10.058	9.748	9.728	9.748	9.738	9.894	94,664	9.7750	-0.89%
2025-12-17	0	10.12	10.07	10.12	10.02	10.20	76,000	767,340	10.097	9.835	9.787	9.835	9.738	9.913	78,201	9.8124	2.12%
2025-12-16	0	9.910	9.900	9.990	9.910	10.10	116,000	1,164,070	10.035	9.631	9.621	9.709	9.631	9.816	119,359	9.7527	-1.29%
2025-12-15	0	10.04	10.04	10.08	10.04	10.12	58,840	593,510	10.087	9.757	9.757	9.796	9.757	9.835	60,544	9.8030	-0.40%
2025-12-12	0	10.08	10.08	10.11	10.07	10.18	62,000	627,160	10.115	9.796	9.796	9.825	9.787	9.894	63,795	9.8308	0.00%
2025-12-11	0	10.08	10.08	10.11	10.05	10.14	33,000	332,050	10.062	9.796	9.796	9.825	9.767	9.855	33,956	9.7789	0.10%
2025-12-10	0	10.07	10.03	10.10	10.02	10.07	24,000	241,500	10.063	9.787	9.748	9.816	9.738	9.787	24,695	9.7793	0.60%
2025-12-09	0	10.01	10.01	10.07	10.01	10.06	49,000	491,660	10.034	9.728	9.728	9.787	9.728	9.777	50,419	9.7515	-0.89%
2025-12-08	0	10.10	10.08	10.11	10.10	10.18	16,000	162,110	10.132	9.816	9.796	9.825	9.816	9.894	16,463	9.8467	-0.98%
2025-12-05	0	10.20	10.14	10.20	10.12	10.22	34,289	348,523	10.164	9.913	9.855	9.913	9.835	9.932	35,282	9.8782	-0.20%
2025-12-04	0	10.22	10.15	10.22	10.15	10.23	50,904	518,810	10.192	9.932	9.864	9.932	9.864	9.942	52,378	9.9051	0.00%
2025-12-03	0	10.22	10.14	10.22	10.01	10.23	110,000	1,118,150	10.165	9.932	9.855	9.932	9.728	9.942	113,185	9.8789	1.19%
2025-12-02	0	10.10	10.10	10.20	10.10	10.17	96,000	974,260	10.149	9.816	9.816	9.913	9.816	9.884	98,780	9.8629	-0.49%
2025-12-01	0	10.15	10.06	10.15	10.06	10.15	61,000	615,530	10.091	9.864	9.777	9.864	9.777	9.864	62,766	9.8067	-0.10%
2025-11-28	0	10.16	10.15	10.18	10.15	10.17	43,936	446,036	10.152	9.874	9.864	9.894	9.864	9.884	45,208	9.8662	-0.10%
2025-11-27	0	10.17	10.15	10.16	10.01	10.25	91,000	926,030	10.176	9.884	9.864	9.874	9.728	9.962	93,635	9.8898	0.20%
2025-11-26	0	10.15	10.13	10.17	10.01	10.18	144,000	1,459,280	10.134	9.864	9.845	9.884	9.728	9.894	148,170	9.8487	0.40%
2025-11-25	0	10.11	10.03	10.12	10.00	10.11	82,000	825,150	10.063	9.825	9.748	9.835	9.719	9.825	84,375	9.7796	0.60%
2025-11-24	0	10.05	10.05	10.09	9.940	10.09	51,000	509,260	9.9855	9.767	9.767	9.806	9.660	9.806	52,477	9.7045	1.11%
2025-11-21	0	9.940	9.920	10.02	9.880	10.02	141,279	1,407,617	9.9634	9.660	9.641	9.738	9.602	9.738	145,370	9.6830	-0.80%
2025-11-20	0	10.02	9.950	10.02	9.950	10.02	32,000	319,590	9.9872	9.738	9.670	9.738	9.670	9.738	32,927	9.7061	-0.60%
2025-11-19	0	10.08	10.01	10.08	10.01	10.13	183,000	1,841,570	10.063	9.796	9.728	9.796	9.728	9.845	188,299	9.7800	-0.59%
2025-11-18	0	10.14	10.13	10.16	10.13	10.25	87,000	883,610	10.156	9.855	9.845	9.874	9.845	9.962	89,519	9.8706	0.00%
2025-11-17	0	10.14	10.08	10.14	10.09	10.23	123,600	1,255,980	10.162	9.855	9.796	9.855	9.806	9.942	127,179	9.8757	1.10%
2025-11-14	0	10.03	10.03	10.04	10.03	10.13	143,000	1,439,690	10.068	9.748	9.748	9.757	9.748	9.845	147,141	9.7844	-0.69%
2025-11-13	0	10.10	10.06	10.10	9.950	10.13	285,000	2,871,710	10.076	9.816	9.777	9.816	9.670	9.845	293,253	9.7926	1.41%
2025-11-12	0	9.960	9.950	9.980	9.820	10.00	161,000	1,601,910	9.9498	9.680	9.670	9.699	9.544	9.719	165,662	9.6697	1.74%
2025-11-11	0	9.790	9.780	9.870	9.780	9.860	74,000	725,770	9.8077	9.514	9.505	9.592	9.505	9.583	76,143	9.5317	0.31%
2025-11-10	0	9.760	9.750	9.840	9.710	9.850	64,000	627,180	9.7997	9.485	9.476	9.563	9.437	9.573	65,853	9.5239	-0.31%
2025-11-07	0	9.790	9.720	9.790	9.650	9.800	36,280	353,701	9.7492	9.514	9.446	9.514	9.378	9.524	37,331	9.4748	0.20%
2025-11-06	0	9.770	9.760	9.770	9.690	9.790	93,000	906,670	9.7491	9.495	9.485	9.495	9.417	9.514	95,693	9.4748	0.83%
2025-11-05	0	9.690	9.640	9.690	9.630	9.690	16,000	154,290	9.6431	9.417	9.369	9.417	9.359	9.417	16,463	9.3717	0.31%
2025-11-04	0	9.660	9.660	9.700	9.630	9.700	121,000	1,169,900	9.6686	9.388	9.388	9.427	9.359	9.427	124,504	9.3965	-0.21%
2025-11-03	0	9.680	9.680	9.750	9.680	9.790	28,000	271,640	9.7014	9.408	9.408	9.476	9.408	9.514	28,811	9.4284	-0.72%
2025-10-31	0	9.750	9.690	9.780	9.640	9.750	86,000	834,180	9.6998	9.476	9.417	9.505	9.369	9.476	88,490	9.4268	0.41%
2025-10-30	0	9.710	9.690	9.710	9.640	9.940	42,000	409,540	9.7510	9.437	9.417	9.437	9.369	9.660	43,216	9.4765	0.83%
2025-10-28	0	9.630	9.630	9.660	9.610	9.670	64,000	617,520	9.6488	9.359	9.359	9.388	9.340	9.398	65,853	9.3772	-0.62%
2025-10-27	0	9.690	9.680	9.690	9.650	9.700	71,000	687,040	9.6766	9.417	9.408	9.417	9.378	9.427	73,056	9.4043	0.41%
2025-10-24	0	9.650	9.650	9.680	9.580	9.680	33,000	318,540	9.6527	9.378	9.378	9.408	9.310	9.408	33,956	9.3811	0.31%
2025-10-23	0	9.620	9.590	9.630	9.580	9.650	56,309	542,315	9.6311	9.349	9.320	9.359	9.310	9.378	57,940	9.3600	0.00%
2025-10-22	0	9.620	9.620	9.660	9.610	9.670	38,000	366,480	9.6442	9.349	9.349	9.388	9.340	9.398	39,100	9.3728	-0.72%
2025-10-21	0	9.690	9.610	9.720	9.600	9.700	74,000	714,790	9.6593	9.417	9.340	9.446	9.330	9.427	76,143	9.3875	0.31%
2025-10-20	0	9.660	9.560	9.660	9.550	9.660	78,000	748,680	9.5985	9.388	9.291	9.388	9.281	9.388	80,259	9.3283	1.15%
2025-10-17	0	9.550	9.550	9.570	9.550	9.570	44,000	420,480	9.5564	9.281	9.281	9.301	9.281	9.301	45,274	9.2874	-0.83%
2025-10-16	0	9.630	9.590	9.650	9.590	9.650	21,000	201,930	9.6157	9.359	9.320	9.378	9.320	9.378	21,608	9.3451	0.10%
2025-10-15	0	9.620	9.600	9.660	9.580	9.660	110,000	1,059,560	9.6324	9.349	9.330	9.388	9.310	9.388	113,185	9.3613	-0.41%
2025-10-14	0	9.660	9.570	9.660	9.510	9.700	82,000	788,090	9.6109	9.388	9.301	9.388	9.242	9.427	84,375	9.3404	0.73%
2025-10-13	0	9.590	9.590	9.620	9.570	9.700	197,000	1,894,520	9.6169	9.320	9.320	9.349	9.301	9.427	202,705	9.3462	-0.83%
2025-10-10	0	9.670	9.670	9.730	9.660	9.740	70,000	677,630	9.6804	9.398	9.398	9.456	9.388	9.466	72,027	9.4080	-0.10%
2025-10-09	0	9.680	9.650	9.730	9.680	9.740	91,280	886,200	9.7086	9.408	9.378	9.456	9.408	9.466	93,923	9.4354	-0.10%
2025-10-08	0	9.690	9.680	9.790	9.610	9.750	48,400	469,576	9.7020	9.417	9.408	9.514	9.340	9.476	49,802	9.4289	0.00%
2025-10-06	0	9.690	9.690	9.800	9.690	9.720	126,000	1,222,280	9.7006	9.417	9.417	9.524	9.417	9.446	129,649	9.4276	-0.51%
2025-10-03	0	9.740	9.730	9.780	9.680	9.740	39,000	379,220	9.7236	9.466	9.456	9.505	9.408	9.466	40,129	9.4499	-0.51%
2025-10-02	0	9.790	9.760	9.790	9.720	9.800	80,000	780,440	9.7555	9.514	9.485	9.514	9.446	9.524	82,317	9.4810	-0.10%
2025-09-30	0	9.800	9.770	9.850	9.770	9.850	26,000	255,680	9.8338	9.524	9.495	9.573	9.495	9.573	26,753	9.5571	-0.31%
2025-09-29	0	9.830	9.800	9.860	9.760	9.850	39,000	381,920	9.7928	9.553	9.524	9.583	9.485	9.573	40,129	9.5172	0.82%
2025-09-26	0	9.750	9.750	9.890	9.710	9.900	96,800	944,424	9.7564	9.476	9.476	9.612	9.437	9.621	99,603	9.4819	-0.10%
2025-09-25	0	9.760	9.760	9.800	9.750	9.850	83,000	812,700	9.7916	9.485	9.485	9.524	9.476	9.573	85,403	9.5160	-0.91%
2025-09-24	0	9.850	9.850	9.920	9.800	10.00	32,000	316,810	9.9003	9.573	9.573	9.641	9.524	9.719	32,927	9.6217	-0.20%
2025-09-23	0	10.10	10.10	10.13	10.03	10.15	47,000	473,170	10.067	9.592	9.592	9.621	9.526	9.640	49,488	9.5613	-0.49%
2025-09-22	0	10.15	10.06	10.15	10.01	10.18	38,000	381,570	10.041	9.640	9.554	9.640	9.507	9.668	40,012	9.5365	0.40%
2025-09-19	0	10.11	10.10	10.11	10.10	10.15	22,289	225,403	10.113	9.602	9.592	9.602	9.592	9.640	23,469	9.6043	1.00%
2025-09-18	0	10.01	10.01	10.07	10.00	10.07	51,000	511,340	10.026	9.507	9.507	9.564	9.497	9.564	53,700	9.5222	-0.60%
2025-09-17	0	10.07	10.04	10.07	10.00	10.07	24,000	241,080	10.045	9.564	9.535	9.564	9.497	9.564	25,270	9.5400	0.50%
2025-09-16	0	10.02	10.00	10.06	9.950	10.06	6,000	60,210	10.035	9.516	9.497	9.554	9.450	9.554	6,318	9.5305	-0.40%
2025-09-15	0	10.06	10.01	10.06	10.00	10.06	20,000	200,330	10.017	9.554	9.507	9.554	9.497	9.554	21,059	9.5129	-0.10%
2025-09-12	0	10.07	10.05	10.07	9.920	10.08	106,600	1,064,584	9.9867	9.564	9.545	9.564	9.421	9.573	112,243	9.4846	0.20%
2025-09-11	0	10.05	10.02	10.05	9.960	10.05	24,000	240,150	10.006	9.545	9.516	9.545	9.459	9.545	25,270	9.5032	0.50%
2025-09-10	0	10.00	10.00	10.07	9.940	10.00	89,000	888,460	9.9827	9.497	9.497	9.564	9.440	9.497	93,711	9.4808	0.30%
2025-09-09	0	9.970	9.970	10.00	9.960	10.00	75,000	749,090	9.9879	9.469	9.469	9.497	9.459	9.497	78,970	9.4857	0.00%
2025-09-08	0	9.970	9.970	9.990	9.960	10.00	35,000	349,280	9.9794	9.469	9.469	9.488	9.459	9.497	36,853	9.4777	-0.20%
2025-09-05	0	9.990	9.950	9.990	9.970	9.990	10,250	102,340	9.9844	9.488	9.450	9.488	9.469	9.488	10,793	9.4824	0.50%
2025-09-04	0	9.940	9.930	9.960	9.900	9.980	89,000	884,730	9.9408	9.440	9.431	9.459	9.402	9.478	93,711	9.4410	0.00%
2025-09-03	0	9.940	9.930	9.970	9.940	10.03	49,000	488,760	9.9747	9.440	9.431	9.469	9.440	9.526	51,594	9.4732	-0.80%
2025-09-02	0	10.02	9.970	10.02	9.960	10.04	32,000	320,050	10.002	9.516	9.469	9.516	9.459	9.535	33,694	9.4987	0.70%
2025-09-01	0	9.950	9.940	9.960	9.940	10.00	75,000	746,650	9.9553	9.450	9.440	9.459	9.440	9.497	78,970	9.4548	0.00%
2025-08-29	0	9.950	9.950	10.00	9.930	10.00	45,000	448,180	9.9596	9.450	9.450	9.497	9.431	9.497	47,382	9.4588	-0.30%
2025-08-28	0	9.980	9.970	10.02	9.980	9.990	6,000	59,900	9.9833	9.478	9.469	9.516	9.478	9.488	6,318	9.4814	-0.40%
2025-08-27	0	10.02	10.01	10.05	9.930	10.12	153,000	1,530,260	10.002	9.516	9.507	9.545	9.431	9.611	161,099	9.4989	0.20%
2025-08-26	0	10.00	9.980	10.02	9.950	10.01	43,093	430,446	9.9888	9.497	9.478	9.516	9.450	9.507	45,374	9.4866	0.00%
2025-08-25	0	10.00	9.980	10.00	9.900	10.00	146,000	1,456,350	9.9750	9.497	9.478	9.497	9.402	9.497	153,729	9.4735	0.91%
2025-08-22	0	9.910	9.900	9.970	9.890	9.980	87,000	864,510	9.9369	9.412	9.402	9.469	9.393	9.478	91,605	9.4373	0.30%
2025-08-21	0	9.880	9.860	9.880	9.830	10.00	59,290	586,825	9.8975	9.383	9.364	9.383	9.336	9.497	62,429	9.3999	0.00%
2025-08-20	0	9.880	9.880	9.890	9.800	9.900	168,000	1,653,360	9.8414	9.383	9.383	9.393	9.307	9.402	176,893	9.3467	-0.40%
2025-08-19	0	9.920	9.920	9.980	9.870	9.990	34,000	336,980	9.9112	9.421	9.421	9.478	9.374	9.488	35,800	9.4129	-0.20%
2025-08-18	0	9.940	9.940	9.950	9.900	10.00	152,000	1,515,480	9.9703	9.440	9.440	9.450	9.402	9.497	160,046	9.4690	0.20%
2025-08-15	0	9.920	9.900	9.950	9.850	9.930	62,000	613,990	9.9031	9.421	9.402	9.450	9.355	9.431	65,282	9.4052	0.20%
2025-08-14	0	9.900	9.900	9.950	9.890	9.950	41,000	407,110	9.9295	9.402	9.402	9.450	9.393	9.450	43,170	9.4303	-0.20%
2025-08-13	0	9.920	9.920	9.940	9.830	9.920	24,000	237,110	9.8796	9.421	9.421	9.440	9.336	9.421	25,270	9.3829	-0.20%
2025-08-12	0	9.940	9.940	9.990	9.860	9.950	46,000	455,620	9.9048	9.440	9.440	9.488	9.364	9.450	48,435	9.4068	-0.10%
2025-08-11	0	9.950	9.900	9.980	9.900	9.950	67,000	663,570	9.9040	9.450	9.402	9.478	9.402	9.450	70,547	9.4061	0.20%
2025-08-08	0	9.930	9.900	9.930	9.840	9.960	72,000	712,890	9.9013	9.431	9.402	9.431	9.345	9.459	75,811	9.4035	0.20%
2025-08-07	0	9.910	9.910	9.970	9.820	9.990	33,299	329,867	9.9062	9.412	9.412	9.469	9.326	9.488	35,062	9.4082	0.10%
2025-08-06	0	9.900	9.880	9.950	9.880	9.900	51,000	504,540	9.8929	9.402	9.383	9.450	9.383	9.402	53,700	9.3956	0.51%
2025-08-05	0	9.850	9.830	9.850	9.800	9.880	39,000	383,180	9.8251	9.355	9.336	9.355	9.307	9.383	41,064	9.3312	-0.40%
2025-08-04	0	9.890	9.810	9.890	9.780	9.930	36,000	355,430	9.8731	9.393	9.317	9.393	9.288	9.431	37,906	9.3767	-0.40%
2025-08-01	0	9.930	9.900	9.930	9.860	9.930	67,000	662,750	9.8918	9.431	9.402	9.431	9.364	9.431	70,547	9.3945	0.20%
2025-07-31	0	9.910	9.860	9.900	9.810	9.910	64,000	629,310	9.8330	9.412	9.364	9.402	9.317	9.412	67,388	9.3386	-0.40%
2025-07-30	0	9.950	9.920	9.950	9.900	9.970	28,000	278,440	9.9443	9.450	9.421	9.450	9.402	9.469	29,482	9.4443	0.51%
2025-07-29	0	9.900	9.900	9.940	9.810	9.890	3,000	29,510	9.8367	9.402	9.402	9.440	9.317	9.393	3,159	9.3421	0.00%
2025-07-28	0	9.900	9.900	9.920	9.820	9.940	58,420	576,991	9.8766	9.402	9.402	9.421	9.326	9.440	61,512	9.3801	0.00%
2025-07-25	0	9.900	9.870	9.900	9.860	9.920	59,000	583,540	9.8905	9.402	9.374	9.402	9.364	9.421	62,123	9.3933	0.30%
2025-07-24	0	9.870	9.870	9.910	9.820	9.920	67,000	661,280	9.8699	9.374	9.374	9.412	9.326	9.421	70,547	9.3737	-0.50%
2025-07-23	0	9.920	9.840	9.950	9.750	9.930	123,000	1,214,260	9.8720	9.421	9.345	9.450	9.260	9.431	129,511	9.3757	0.30%
2025-07-22	0	9.890	9.860	9.920	9.760	9.940	268,299	2,648,648	9.8720	9.393	9.364	9.421	9.269	9.440	282,501	9.3757	0.61%
2025-07-21	0	9.830	9.820	9.830	9.750	9.860	39,000	383,490	9.8331	9.336	9.326	9.336	9.260	9.364	41,064	9.3387	0.20%
2025-07-18	0	9.810	9.800	9.810	9.750	9.930	57,000	560,170	9.8275	9.317	9.307	9.317	9.260	9.431	60,017	9.3335	-1.01%
2025-07-17	0	9.910	9.850	9.910	9.820	9.980	131,000	1,299,680	9.9212	9.412	9.355	9.412	9.326	9.478	137,935	9.4224	0.30%
2025-07-16	0	9.880	9.810	9.940	9.800	9.950	159,000	1,575,890	9.9113	9.383	9.317	9.440	9.307	9.450	167,417	9.4130	1.02%
2025-07-15	0	9.780	9.780	9.850	9.780	9.840	30,000	293,910	9.7970	9.288	9.288	9.355	9.288	9.345	31,588	9.3045	0.00%
2025-07-14	0	9.780	9.780	9.820	9.760	9.820	59,000	577,800	9.7932	9.288	9.288	9.326	9.269	9.326	62,123	9.3009	-0.51%
2025-07-11	0	9.830	9.770	9.860	9.760	9.910	219,000	2,157,140	9.8500	9.336	9.279	9.364	9.269	9.412	230,593	9.3548	0.10%
2025-07-10	0	9.820	9.820	9.850	9.800	9.960	118,000	1,164,450	9.8682	9.326	9.326	9.355	9.307	9.459	124,246	9.3721	-0.30%
2025-07-09	0	9.850	9.850	9.890	9.640	10.00	355,000	3,514,220	9.8992	9.355	9.355	9.393	9.155	9.497	373,792	9.4015	2.60%
2025-07-08	0	9.600	9.550	9.600	9.560	9.600	44,020	421,272	9.5700	9.117	9.070	9.117	9.079	9.117	46,350	9.0889	0.73%
2025-07-07	0	9.530	9.580	9.590	9.510	9.530	5,000	47,600	9.5200	9.051	9.098	9.108	9.032	9.051	5,265	9.0414	0.21%
2025-07-04	0	9.510	9.510	9.540	9.510	9.600	96,000	915,310	9.5345	9.032	9.032	9.060	9.032	9.117	101,082	9.0551	0.00%
2025-07-03	0	9.510	9.510	9.530	9.450	9.530	30,000	285,140	9.5047	9.032	9.032	9.051	8.975	9.051	31,588	9.0268	0.74%
2025-07-02	0	9.440	9.420	9.440	9.390	9.440	144,008	1,355,335	9.4115	8.965	8.946	8.965	8.918	8.965	151,631	8.9384	-0.84%
2025-06-30	0	9.520	9.430	9.520	9.420	9.530	28,000	265,770	9.4918	9.041	8.956	9.041	8.946	9.051	29,482	9.0146	-0.10%
2025-06-27	0	9.530	9.480	9.530	9.480	9.540	40,000	380,070	9.5018	9.051	9.003	9.051	9.003	9.060	42,117	9.0241	0.11%
2025-06-26	0	9.520	9.490	9.510	9.440	9.520	41,000	388,260	9.4698	9.041	9.013	9.032	8.965	9.041	43,170	8.9937	0.74%
2025-06-25	0	9.450	9.450	9.520	9.400	9.520	101,000	955,300	9.4584	8.975	8.975	9.041	8.927	9.041	106,346	8.9829	0.00%
2025-06-24	0	9.450	9.410	9.450	9.260	9.450	293,625	2,736,901	9.3211	8.975	8.937	8.975	8.794	8.975	309,168	8.8525	0.75%
2025-06-23	0	9.380	9.370	9.380	9.350	9.410	49,000	459,410	9.3757	8.908	8.899	8.908	8.880	8.937	51,594	8.9044	0.00%
2025-06-20	0	9.380	9.350	9.380	9.340	9.420	113,020	1,059,202	9.3718	8.908	8.880	8.908	8.870	8.946	119,003	8.9007	-1.16%
2025-06-19	0	9.490	9.420	9.490	9.410	9.510	57,000	539,440	9.4639	9.013	8.946	9.013	8.937	9.032	60,017	8.9881	-0.21%
2025-06-18	0	9.510	9.500	9.510	9.500	9.550	30,000	285,940	9.5313	9.032	9.022	9.032	9.022	9.070	31,588	9.0522	-0.31%
2025-06-17	0	9.540	9.520	9.540	9.490	9.540	9,000	85,690	9.5211	9.060	9.041	9.060	9.013	9.060	9,476	9.0424	0.53%
2025-06-16	0	9.490	9.490	9.530	9.480	9.530	46,000	437,150	9.5033	9.013	9.013	9.051	9.003	9.051	48,435	9.0255	-0.32%
2025-06-13	0	9.520	9.510	9.620	9.510	9.600	122,000	1,168,670	9.5793	9.041	9.032	9.136	9.032	9.117	128,458	9.0977	-0.10%
2025-06-12	0	9.530	9.520	9.530	9.520	9.600	97,000	924,840	9.5344	9.051	9.041	9.051	9.041	9.117	102,135	9.0551	-0.52%
2025-06-11	0	9.580	9.530	9.580	9.520	9.650	67,000	641,150	9.5694	9.098	9.051	9.098	9.041	9.165	70,547	9.0883	0.42%
2025-06-10	0	9.540	9.550	9.610	9.460	9.700	133,000	1,274,310	9.5813	9.060	9.070	9.127	8.984	9.212	140,040	9.0996	-1.24%
2025-06-09	0	9.660	9.660	9.720	9.650	9.730	95,000	920,580	9.6903	9.174	9.174	9.231	9.165	9.241	100,029	9.2031	0.10%
2025-06-06	0	9.950	9.920	9.950	9.800	9.980	180,119	1,786,742	9.9198	9.165	9.137	9.165	9.027	9.192	195,550	9.1370	1.02%
2025-06-05	0	9.850	9.820	9.900	9.810	9.970	79,000	780,260	9.8767	9.073	9.045	9.119	9.036	9.183	85,768	9.0973	-1.01%
2025-06-04	0	9.950	9.860	9.950	9.840	9.950	88,000	871,160	9.8995	9.165	9.082	9.165	9.064	9.165	95,539	9.1184	0.91%
2025-06-03	0	9.860	9.860	9.920	9.780	9.920	114,000	1,124,390	9.8631	9.082	9.082	9.137	9.008	9.137	123,766	9.0848	0.51%
2025-06-02	0	9.810	9.800	9.830	9.740	9.850	36,000	351,320	9.7589	9.036	9.027	9.054	8.971	9.073	39,084	8.9888	0.62%
2025-05-30	0	9.750	9.690	9.800	9.690	9.750	32,000	311,160	9.7238	8.981	8.925	9.027	8.925	8.981	34,741	8.9565	0.52%
2025-05-29	0	9.700	9.700	9.750	9.700	9.700	21,000	203,700	9.7000	8.935	8.935	8.981	8.935	8.935	22,799	8.9346	0.00%
2025-05-28	0	9.700	9.690	9.860	9.690	9.880	12,000	116,930	9.7442	8.935	8.925	9.082	8.925	9.100	13,028	8.9753	0.31%
2025-05-27	0	9.670	9.670	9.780	9.650	9.780	3,000	29,080	9.6933	8.907	8.907	9.008	8.889	9.008	3,257	8.9284	-0.31%
2025-05-26	0	9.700	9.630	9.700	9.620	9.700	42,000	405,760	9.6610	8.935	8.870	8.935	8.861	8.935	45,598	8.8986	0.52%
2025-05-23	0	9.650	9.600	9.650	9.600	9.690	85,019	816,934	9.6088	8.889	8.842	8.889	8.842	8.925	92,302	8.8506	0.31%
2025-05-22	0	9.620	9.620	9.700	9.620	9.730	37,000	358,210	9.6814	8.861	8.861	8.935	8.861	8.962	40,170	8.9174	-0.62%
2025-05-21	0	9.680	9.680	9.780	9.680	9.790	8,000	77,630	9.7038	8.916	8.916	9.008	8.916	9.017	8,685	8.9380	-0.51%
2025-05-20	0	9.730	9.660	9.780	9.600	9.820	202,000	1,961,560	9.7107	8.962	8.898	9.008	8.842	9.045	219,305	8.9444	-2.11%
2025-05-19	0	9.940	9.800	9.940	9.720	9.940	63,200	618,626	9.7884	9.156	9.027	9.156	8.953	9.156	68,614	9.0160	1.84%
2025-05-16	0	9.760	9.760	9.800	9.750	9.830	263,000	2,575,920	9.7944	8.990	8.990	9.027	8.981	9.054	285,531	9.0215	-1.41%
2025-05-15	0	9.900	9.890	9.950	9.750	10.02	42,000	415,180	9.8852	9.119	9.110	9.165	8.981	9.229	45,598	9.1052	0.00%
2025-05-14	0	9.900	9.860	9.900	9.720	9.910	45,000	439,420	9.7649	9.119	9.082	9.119	8.953	9.128	48,855	8.9944	1.43%
2025-05-13	0	9.760	9.720	9.850	9.760	9.920	78,000	765,800	9.8179	8.990	8.953	9.073	8.990	9.137	84,682	9.0432	-1.41%
2025-05-12	0	9.900	9.880	9.960	9.860	10.20	124,000	1,244,190	10.034	9.119	9.100	9.174	9.082	9.395	134,623	9.2420	0.61%
2025-05-09	0	9.840	9.850	9.950	9.760	10.08	152,019	1,503,328	9.8891	9.064	9.073	9.165	8.990	9.285	165,042	9.1087	-2.38%
2025-05-08	0	10.08	10.02	10.08	9.660	10.10	354,500	3,509,860	9.9009	9.285	9.229	9.285	8.898	9.303	384,870	9.1196	3.81%
2025-05-07	0	9.710	9.720	9.740	9.450	9.720	307,000	2,946,040	9.5962	8.944	8.953	8.971	8.704	8.953	333,300	8.8390	2.53%
2025-05-06	0	9.470	9.410	9.470	9.160	9.560	298,000	2,792,220	9.3699	8.723	8.667	8.723	8.437	8.806	323,529	8.6305	3.27%
2025-05-02	0	9.170	9.120	9.170	8.990	9.170	78,000	710,110	9.1040	8.446	8.400	8.446	8.281	8.446	84,682	8.3856	1.10%
2025-04-30	0	9.070	8.990	9.090	8.980	9.070	62,000	558,850	9.0137	8.354	8.281	8.373	8.271	8.354	67,311	8.3024	0.22%
2025-04-29	0	9.050	8.980	9.080	8.970	9.050	11,000	98,940	8.9945	8.336	8.271	8.364	8.262	8.336	11,942	8.2848	-0.33%
2025-04-28	0	9.080	9.040	9.150	8.960	9.160	88,000	799,170	9.0815	8.364	8.327	8.428	8.253	8.437	95,539	8.3649	-0.55%
2025-04-25	0	9.130	9.080	9.130	9.000	9.130	82,400	748,794	9.0873	8.410	8.364	8.410	8.290	8.410	89,459	8.3702	0.33%
2025-04-24	0	9.100	9.000	9.100	8.820	9.100	84,000	754,660	8.9840	8.382	8.290	8.382	8.124	8.382	91,196	8.2751	3.29%
2025-04-23	0	8.810	8.780	8.840	8.750	8.850	42,000	370,030	8.8102	8.115	8.087	8.142	8.060	8.152	45,598	8.1150	0.34%
2025-04-22	0	8.780	8.710	8.800	8.610	8.780	50,000	434,500	8.6900	8.087	8.023	8.106	7.931	8.087	54,283	8.0043	0.23%
2025-04-17	0	8.760	8.760	8.800	8.550	8.790	28,000	243,780	8.7064	8.069	8.069	8.106	7.875	8.096	30,399	8.0194	0.69%
2025-04-16	0	8.700	8.700	8.760	8.680	8.760	63,000	547,830	8.6957	8.013	8.013	8.069	7.995	8.069	68,397	8.0095	-1.14%
2025-04-15	0	8.800	8.750	8.800	8.800	8.800	14,000	123,200	8.8000	8.106	8.060	8.106	8.106	8.106	15,199	8.1056	0.00%
2025-04-14	0	8.800	8.710	8.800	8.700	8.820	219,000	1,924,990	8.7899	8.106	8.023	8.106	8.013	8.124	237,762	8.0963	2.44%
2025-04-11	0	8.590	8.590	8.630	8.590	8.700	57,000	491,700	8.6263	7.912	7.912	7.949	7.912	8.013	61,883	7.9456	-0.46%
2025-04-10	0	8.630	8.560	8.630	8.500	8.650	119,000	1,025,580	8.6183	7.949	7.885	7.949	7.829	7.967	129,195	7.9383	1.29%
2025-04-09	0	8.520	8.510	8.560	8.480	8.600	129,000	1,099,360	8.5222	7.848	7.838	7.885	7.811	7.921	140,051	7.8497	-0.23%
2025-04-08	0	8.540	8.520	8.620	8.530	8.620	93,433	801,766	8.5812	7.866	7.848	7.940	7.857	7.940	101,437	7.9041	-0.70%
2025-04-07	0	8.600	8.600	8.660	8.570	8.970	325,000	2,809,650	8.6451	7.921	7.921	7.977	7.894	8.262	352,842	7.9629	-6.01%
2025-04-03	0	9.150	9.150	9.190	8.960	9.150	149,000	1,351,270	9.0689	8.428	8.428	8.465	8.253	8.428	161,765	8.3533	2.23%
2025-04-02	0	8.950	8.950	9.020	8.940	9.050	295,250	2,660,275	9.0102	8.244	8.244	8.308	8.235	8.336	320,544	8.2993	-0.67%
2025-04-01	0	9.010	9.020	9.050	8.970	9.120	115,000	1,038,610	9.0314	8.299	8.308	8.336	8.262	8.400	124,852	8.3187	1.92%
2025-03-31	0	8.840	8.840	8.880	8.840	8.880	71,000	629,240	8.8625	8.142	8.142	8.179	8.142	8.179	77,082	8.1632	-0.67%
2025-03-28	0	8.900	8.900	9.050	8.880	8.950	54,000	480,140	8.8915	8.198	8.198	8.336	8.179	8.244	58,626	8.1899	-0.78%
2025-03-27	0	8.970	8.960	9.090	8.950	9.000	27,000	242,490	8.9811	8.262	8.253	8.373	8.244	8.290	29,313	8.2724	-0.77%
2025-03-26	0	9.040	8.990	9.070	8.920	9.080	162,000	1,458,340	9.0021	8.327	8.281	8.354	8.216	8.364	175,878	8.2918	1.23%
2025-03-25	0	8.930	8.910	8.930	8.820	8.930	27,000	239,640	8.8756	8.225	8.207	8.225	8.124	8.225	29,313	8.1752	0.90%
2025-03-24	0	8.850	8.850	8.970	8.800	8.870	35,000	308,660	8.8189	8.152	8.152	8.262	8.106	8.170	37,998	8.1230	-0.34%
2025-03-21	0	8.880	8.880	8.990	8.880	9.040	29,021	258,308	8.9007	8.179	8.179	8.281	8.179	8.327	31,507	8.1984	-0.67%
2025-03-20	0	8.940	8.940	8.970	8.890	9.000	84,000	750,030	8.9289	8.235	8.235	8.262	8.188	8.290	91,196	8.2244	-1.54%
2025-03-19	0	9.080	9.080	9.120	9.070	9.200	183,000	1,664,580	9.0961	8.364	8.364	8.400	8.354	8.474	198,677	8.3783	-2.26%
2025-03-18	0	9.290	9.270	9.290	9.000	9.990	919,000	8,678,830	9.4438	8.557	8.539	8.557	8.290	9.202	997,730	8.6986	3.80%
2025-03-17	0	8.950	8.890	8.960	8.850	8.990	77,000	684,870	8.8944	8.244	8.188	8.253	8.152	8.281	83,597	8.1926	0.79%
2025-03-14	0	8.880	8.850	8.880	8.850	8.900	47,000	417,470	8.8823	8.179	8.152	8.179	8.152	8.198	51,026	8.1814	0.79%
2025-03-13	0	8.810	8.800	8.900	8.760	8.950	30,000	264,230	8.8077	8.115	8.106	8.198	8.069	8.244	32,570	8.1127	0.57%
2025-03-12	0	8.760	8.760	8.800	8.750	8.820	34,000	297,890	8.7615	8.069	8.069	8.106	8.060	8.124	36,913	8.0701	-0.45%
2025-03-11	0	8.800	8.780	8.800	8.750	8.880	101,000	888,500	8.7970	8.106	8.087	8.106	8.060	8.179	109,653	8.1029	-0.68%
2025-03-10	0	8.860	8.860	8.920	8.800	9.100	347,000	3,094,600	8.9182	8.161	8.161	8.216	8.106	8.382	376,727	8.2144	-0.23%
2025-03-07	0	8.880	8.880	8.920	8.870	8.880	15,021	133,339	8.8768	8.179	8.179	8.216	8.170	8.179	16,308	8.1764	0.11%
2025-03-06	0	8.870	8.850	9.000	8.870	9.010	170,000	1,524,330	8.9666	8.170	8.152	8.290	8.170	8.299	184,564	8.2591	-1.44%
2025-03-05	0	9.000	8.900	9.000	8.850	9.000	73,000	649,870	8.9023	8.290	8.198	8.290	8.152	8.290	79,254	8.1999	0.90%
2025-03-04	0	8.920	8.880	8.920	8.890	8.920	37,000	329,330	8.9008	8.216	8.179	8.216	8.188	8.216	40,170	8.1985	-0.22%
2025-03-03	0	8.940	8.940	8.990	8.780	9.080	232,000	2,069,050	8.9183	8.235	8.235	8.281	8.087	8.364	251,875	8.2146	1.25%
2025-02-28	0	8.830	8.760	8.830	8.750	8.850	119,000	1,044,550	8.7777	8.133	8.069	8.133	8.060	8.152	129,195	8.0851	0.34%
2025-02-27	0	8.800	8.780	8.840	8.640	8.870	87,200	765,152	8.7747	8.106	8.087	8.142	7.958	8.170	94,670	8.0823	1.97%
2025-02-26	0	8.630	8.630	8.750	8.590	8.660	103,000	888,830	8.6294	7.949	7.949	8.060	7.912	7.977	111,824	7.9485	0.23%
2025-02-25	0	8.610	8.600	8.620	8.570	8.620	47,000	404,470	8.6057	7.931	7.921	7.940	7.894	7.940	51,026	7.9267	-0.35%
2025-02-24	0	8.640	8.610	8.640	8.580	8.670	71,000	612,120	8.6214	7.958	7.931	7.958	7.903	7.986	77,082	7.9411	0.12%
2025-02-21	0	8.630	8.600	8.630	8.580	8.630	114,022	980,469	8.5989	7.949	7.921	7.949	7.903	7.949	123,790	7.9204	0.35%
2025-02-20	0	8.600	8.600	8.630	8.580	8.640	52,000	446,880	8.5938	7.921	7.921	7.949	7.903	7.958	56,455	7.9157	-0.46%
2025-02-19	0	8.640	8.640	8.700	8.560	8.750	108,000	932,010	8.6297	7.958	7.958	8.013	7.885	8.060	117,252	7.9488	0.35%
2025-02-18	0	8.610	8.540	8.610	8.510	8.700	112,400	967,188	8.6049	7.931	7.866	7.931	7.838	8.013	122,029	7.9259	-0.35%
2025-02-17	0	8.640	8.640	8.650	8.550	8.880	333,600	2,890,868	8.6657	7.958	7.958	7.967	7.875	8.179	362,179	7.9819	-1.93%
2025-02-14	0	8.810	8.760	8.810	8.760	8.880	102,000	897,180	8.7959	8.115	8.069	8.115	8.069	8.179	110,738	8.1018	-1.01%
2025-02-13	0	8.900	8.820	8.920	8.810	8.940	141,000	1,254,620	8.8980	8.198	8.124	8.216	8.115	8.235	153,079	8.1959	1.14%
2025-02-12	0	8.800	8.800	8.830	8.800	9.000	126,000	1,122,160	8.9060	8.106	8.106	8.133	8.106	8.290	136,794	8.2033	-0.68%
2025-02-11	0	8.860	8.820	8.860	8.830	8.940	24,000	213,390	8.8913	8.161	8.124	8.161	8.133	8.235	26,056	8.1897	-0.67%
2025-02-10	0	8.920	8.880	8.940	8.840	8.920	58,000	516,460	8.9045	8.216	8.179	8.235	8.142	8.216	62,969	8.2018	0.56%
2025-02-07	0	8.870	8.760	8.870	8.740	8.960	131,271	1,164,810	8.8733	8.170	8.069	8.170	8.050	8.253	142,517	8.1731	0.80%
2025-02-06	0	8.800	8.800	8.900	8.760	9.000	106,000	934,340	8.8145	8.106	8.106	8.198	8.069	8.290	115,081	8.1190	0.34%
2025-02-05	0	8.770	8.750	8.770	8.770	8.770	13,000	114,010	8.7700	8.078	8.060	8.078	8.078	8.078	14,114	8.0780	0.00%
2025-02-04	0	8.770	8.750	8.770	8.720	8.770	134,500	1,177,340	8.7535	8.078	8.060	8.078	8.032	8.078	146,022	8.0627	0.00%
2025-02-03	0	8.770	8.720	8.770	8.710	8.820	45,000	393,480	8.7440	8.078	8.032	8.078	8.023	8.124	48,855	8.0540	-0.23%
2025-01-28	0	8.790	8.750	8.790	8.710	8.800	16,000	140,270	8.7669	8.096	8.060	8.096	8.023	8.106	17,371	8.0751	0.11%
2025-01-27	0	8.780	8.780	8.790	8.760	8.850	50,000	439,980	8.7996	8.087	8.087	8.096	8.069	8.152	54,283	8.1052	0.23%
2025-01-24	0	8.760	8.760	8.780	8.760	8.800	135,000	1,186,030	8.7854	8.069	8.069	8.087	8.069	8.106	146,565	8.0922	-0.45%
2025-01-23	0	8.800	8.750	8.800	8.750	8.920	150,000	1,321,330	8.8089	8.106	8.060	8.106	8.060	8.216	162,850	8.1138	-1.23%
2025-01-22	0	8.910	8.910	8.920	8.800	8.920	29,521	261,937	8.8729	8.207	8.207	8.216	8.106	8.216	32,050	8.1728	0.00%
2025-01-21	0	8.910	8.900	8.910	8.850	8.910	77,000	685,280	8.8997	8.207	8.198	8.207	8.152	8.207	83,597	8.1975	0.00%
2025-01-20	0	8.910	8.850	8.960	8.850	8.970	55,000	489,650	8.9027	8.207	8.152	8.253	8.152	8.262	59,712	8.2002	0.11%
2025-01-17	0	8.900	8.860	8.890	8.840	9.010	421,000	3,741,620	8.8875	8.198	8.161	8.188	8.142	8.299	457,067	8.1862	-1.11%
2025-01-16	0	9.000	9.000	9.060	8.980	9.150	257,000	2,319,260	9.0244	8.290	8.290	8.345	8.271	8.428	279,017	8.3123	-1.32%
2025-01-15	0	9.120	9.000	9.100	8.980	9.130	128,000	1,161,010	9.0704	8.400	8.290	8.382	8.271	8.410	138,966	8.3547	1.22%
2025-01-14	0	9.010	9.000	9.040	9.000	9.040	133,100	1,198,615	9.0054	8.299	8.290	8.327	8.290	8.327	144,503	8.2948	0.11%
2025-01-13	0	9.000	9.000	9.040	9.000	9.010	35,000	315,190	9.0054	8.290	8.290	8.327	8.290	8.299	37,998	8.2948	-0.44%
2025-01-10	0	9.040	9.040	9.050	9.040	9.060	42,000	379,910	9.0455	8.327	8.327	8.336	8.327	8.345	45,598	8.3317	0.00%
2025-01-09	0	9.040	9.040	9.050	9.020	9.050	28,000	253,140	9.0407	8.327	8.327	8.336	8.308	8.336	30,399	8.3273	-0.11%
2025-01-08	0	9.050	9.050	9.060	9.050	9.060	21,021	190,411	9.0581	8.336	8.336	8.345	8.336	8.345	22,822	8.3434	-0.11%
2025-01-07	0	9.060	9.050	9.080	9.060	9.130	70,250	638,468	9.0885	8.345	8.336	8.364	8.345	8.410	76,268	8.3713	-0.44%
2025-01-06	0	9.100	9.090	9.160	9.090	9.150	177,000	1,612,660	9.1111	8.382	8.373	8.437	8.373	8.428	192,163	8.3921	0.33%
2025-01-03	0	9.070	9.060	9.090	9.070	9.100	70,000	635,950	9.0850	8.354	8.345	8.373	8.354	8.382	75,997	8.3681	0.00%
2025-01-02	0	9.070	9.070	9.080	9.050	9.100	37,000	335,350	9.0635	8.354	8.354	8.364	8.336	8.382	40,170	8.3483	-0.44%
2024-12-31	0	9.110	9.110	9.140	9.110	9.110	3,000	27,330	9.1100	8.391	8.391	8.419	8.391	8.391	3,257	8.3911	0.00%
2024-12-30	0	9.110	9.110	9.180	9.100	9.110	31,250	284,560	9.1059	8.391	8.391	8.456	8.382	8.391	33,927	8.3874	0.22%
2024-12-27	0	9.090	9.080	9.140	9.090	9.180	78,000	710,310	9.1065	8.373	8.364	8.419	8.373	8.456	84,682	8.3880	-0.76%
2024-12-24	0	9.160	9.120	9.160	9.120	9.160	16,000	146,280	9.1425	8.437	8.400	8.437	8.400	8.437	17,371	8.4211	0.00%
2024-12-23	0	9.160	9.160	9.190	9.160	9.200	91,000	835,950	9.1863	8.437	8.437	8.465	8.437	8.474	98,796	8.4614	0.66%
2024-12-20	0	9.100	9.100	9.150	9.100	9.200	20,021	183,242	9.1525	8.382	8.382	8.428	8.382	8.474	21,736	8.4303	-0.11%
2024-12-19	0	9.110	9.100	9.130	9.090	9.140	51,000	464,380	9.1055	8.391	8.382	8.410	8.373	8.419	55,369	8.3870	-0.22%
2024-12-18	0	9.130	9.090	9.140	9.090	9.150	96,000	874,980	9.1144	8.410	8.373	8.419	8.373	8.428	104,224	8.3952	0.33%
2024-12-17	0	9.100	9.110	9.140	9.100	9.150	101,000	920,630	9.1151	8.382	8.391	8.419	8.382	8.428	109,653	8.3959	-0.55%
2024-12-16	0	9.150	9.150	9.190	9.150	9.180	33,000	302,140	9.1558	8.428	8.428	8.465	8.428	8.456	35,827	8.4333	-0.33%
2024-12-13	0	9.180	9.160	9.200	9.150	9.200	33,000	303,370	9.1930	8.456	8.437	8.474	8.428	8.474	35,827	8.4676	0.00%
2024-12-12	0	9.180	9.150	9.230	9.160	9.230	109,000	1,001,100	9.1844	8.456	8.428	8.502	8.437	8.502	118,338	8.4597	0.66%
2024-12-11	0	9.120	9.120	9.160	9.100	9.100	10,000	91,000	9.1000	8.400	8.400	8.437	8.382	8.382	10,857	8.3819	0.00%
2024-12-10	0	9.120	9.110	9.160	9.110	9.180	51,000	467,260	9.1620	8.400	8.391	8.437	8.391	8.456	55,369	8.4390	0.22%
2024-12-09	0	9.100	9.100	9.160	9.100	9.120	63,000	573,930	9.1100	8.382	8.382	8.437	8.382	8.400	68,397	8.3911	-0.11%
2024-12-06	0	9.110	9.110	9.140	9.100	9.300	173,021	1,577,721	9.1187	8.391	8.391	8.419	8.382	8.566	187,844	8.3991	-1.41%
2024-12-05	0	9.240	9.080	9.300	9.050	9.240	139,000	1,267,990	9.1222	8.511	8.364	8.566	8.336	8.511	150,908	8.4024	0.54%
2024-12-04	0	9.190	9.190	9.220	9.140	9.200	24,000	220,280	9.1783	8.465	8.465	8.492	8.419	8.474	26,056	8.4541	0.11%
2024-12-03	0	9.180	9.150	9.180	9.180	9.180	5,000	45,900	9.1800	8.456	8.428	8.456	8.456	8.456	5,428	8.4556	0.44%
2024-12-02	0	9.140	9.130	9.180	9.130	9.180	20,000	183,370	9.1685	8.419	8.410	8.456	8.410	8.456	21,713	8.4450	-0.44%
2024-11-29	0	9.180	9.140	9.180	9.150	9.180	18,000	165,210	9.1783	8.456	8.419	8.456	8.428	8.456	19,542	8.4541	0.44%
2024-11-28	0	9.140	9.130	9.200	9.140	9.200	48,000	441,500	9.1979	8.419	8.410	8.474	8.419	8.474	52,112	8.4721	-0.44%
2024-11-27	0	9.180	9.180	9.240	9.130	9.180	37,000	338,680	9.1535	8.456	8.456	8.511	8.410	8.456	40,170	8.4312	0.33%
2024-11-26	0	9.150	9.150	9.200	9.120	9.160	51,800	473,570	9.1423	8.428	8.428	8.474	8.400	8.437	56,238	8.4209	0.00%
2024-11-25	0	9.150	9.110	9.160	9.100	9.150	9,000	82,150	9.1278	8.428	8.391	8.437	8.382	8.428	9,771	8.4075	0.22%
2024-11-22	0	9.130	9.130	9.180	9.130	9.190	59,000	540,300	9.1576	8.410	8.410	8.456	8.410	8.465	64,054	8.4350	-1.30%
2024-11-21	0	9.250	9.190	9.250	9.180	9.250	9,041	83,188	9.2012	8.520	8.465	8.520	8.456	8.520	9,816	8.4751	0.43%
2024-11-20	0	9.210	9.210	9.270	9.190	9.410	37,000	340,680	9.2076	8.483	8.483	8.539	8.465	8.667	40,170	8.4810	-0.22%
2024-11-19	0	9.230	9.230	9.340	9.230	9.270	19,000	176,010	9.2637	8.502	8.502	8.603	8.502	8.539	20,628	8.5327	0.11%
2024-11-18	0	9.220	9.220	9.310	9.200	9.330	22,000	203,570	9.2532	8.492	8.492	8.575	8.474	8.594	23,885	8.5230	-0.11%
2024-11-15	0	9.230	9.220	9.280	9.230	9.330	17,000	158,330	9.3135	8.502	8.492	8.548	8.502	8.594	18,456	8.5786	0.11%
2024-11-14	0	9.220	9.190	9.220	9.190	9.220	34,000	313,040	9.2071	8.492	8.465	8.492	8.465	8.492	36,913	8.4805	0.11%
2024-11-13	0	9.210	9.210	9.260	9.190	9.260	87,000	801,500	9.2126	8.483	8.483	8.529	8.465	8.529	94,453	8.4857	-0.54%
2024-11-12	0	9.260	9.260	9.350	9.260	9.380	39,750	370,427	9.3189	8.529	8.529	8.612	8.529	8.640	43,155	8.5836	-1.28%
2024-11-11	0	9.380	9.310	9.390	9.300	9.430	154,000	1,445,930	9.3892	8.640	8.575	8.649	8.566	8.686	167,193	8.6483	0.86%
2024-11-08	0	9.300	9.300	9.360	9.290	9.420	21,000	195,710	9.3195	8.566	8.566	8.621	8.557	8.677	22,799	8.5841	-0.96%
2024-11-07	0	9.390	9.330	9.390	9.300	9.450	15,041	140,729	9.3564	8.649	8.594	8.649	8.566	8.704	16,330	8.6181	-0.63%
2024-11-06	0	9.450	9.350	9.450	9.320	9.550	35,000	329,550	9.4157	8.704	8.612	8.704	8.585	8.796	37,998	8.6727	1.83%
2024-11-05	0	9.280	9.250	9.350	9.280	9.320	30,000	279,220	9.3073	8.548	8.520	8.612	8.548	8.585	32,570	8.5729	-0.43%
2024-11-04	0	9.320	9.320	9.720	-	-	0	0	-	8.585	8.585	8.953	-	-	0	-	0.32%
2024-11-01	0	9.290	9.290	9.370	9.290	9.320	31,020	288,658	9.3055	8.557	8.557	8.631	8.557	8.585	33,677	8.5713	-0.32%
2024-10-31	0	9.320	9.320	9.430	9.320	9.320	2,000	18,640	9.3200	8.585	8.585	8.686	8.585	8.585	2,171	8.5846	0.32%
2024-10-30	0	9.290	9.290	9.400	9.260	9.260	1,000	9,260	9.2600	8.557	8.557	8.658	8.529	8.529	1,086	8.5293	-0.21%
2024-10-29	0	9.310	9.310	9.410	9.300	9.420	8,000	74,970	9.3713	8.575	8.575	8.667	8.566	8.677	8,685	8.6318	-0.21%
2024-10-28	0	9.330	9.330	9.520	9.290	9.330	8,000	74,600	9.3250	8.594	8.594	8.769	8.557	8.594	8,685	8.5892	0.00%
2024-10-25	0	9.330	9.320	9.330	9.320	9.330	2,000	18,650	9.3250	8.594	8.585	8.594	8.585	8.594	2,171	8.5892	-0.11%
2024-10-24	0	9.340	9.330	9.340	9.330	9.420	31,000	291,580	9.4058	8.603	8.594	8.603	8.594	8.677	33,656	8.6636	-0.64%
2024-10-23	0	9.400	9.320	9.410	9.330	9.400	40,053	374,628	9.3533	8.658	8.585	8.667	8.594	8.658	43,484	8.6152	0.75%
2024-10-22	0	9.330	9.300	9.330	9.330	9.330	7,103	66,267	9.3294	8.594	8.566	8.594	8.594	8.594	7,712	8.5933	-0.53%
2024-10-21	0	9.380	9.330	9.380	9.380	9.450	74,000	697,970	9.4320	8.640	8.594	8.640	8.640	8.704	80,340	8.6878	0.00%
2024-10-18	0	9.380	9.350	9.380	9.320	9.390	81,000	758,580	9.3652	8.640	8.612	8.640	8.585	8.649	87,939	8.6262	0.43%
2024-10-17	0	9.340	9.300	9.370	9.340	9.410	86,000	806,490	9.3778	8.603	8.566	8.631	8.603	8.667	93,368	8.6378	-0.11%
2024-10-16	0	9.350	9.340	9.350	9.250	9.540	141,000	1,317,950	9.3472	8.612	8.603	8.612	8.520	8.787	153,079	8.6096	0.21%
2024-10-15	0	9.330	9.330	9.380	9.310	9.390	48,000	449,640	9.3675	8.594	8.594	8.640	8.575	8.649	52,112	8.6283	-0.53%
2024-10-14	0	9.380	9.380	9.460	9.380	9.440	10,000	93,930	9.3930	8.640	8.640	8.714	8.640	8.695	10,857	8.6518	-0.74%
2024-10-10	0	9.450	9.450	9.540	9.370	9.510	14,000	132,030	9.4307	8.704	8.704	8.787	8.631	8.760	15,199	8.6865	0.85%
2024-10-09	0	9.370	9.370	9.450	9.320	9.570	95,000	894,030	9.4108	8.631	8.631	8.704	8.585	8.815	103,139	8.6682	-2.19%
2024-10-08	0	9.580	9.540	9.580	9.540	9.810	265,040	2,549,788	9.6204	8.824	8.787	8.824	8.787	9.036	287,746	8.8613	-2.34%
2024-10-07	0	9.810	9.810	9.840	9.680	9.850	316,000	3,082,930	9.7561	9.036	9.036	9.064	8.916	9.073	343,071	8.9863	1.34%
2024-10-04	0	9.680	9.620	9.680	9.600	9.680	60,000	580,000	9.6667	8.916	8.861	8.916	8.842	8.916	65,140	8.9039	-0.21%
2024-10-03	0	9.700	9.650	9.700	9.640	9.750	62,000	600,720	9.6890	8.935	8.889	8.935	8.879	8.981	67,311	8.9245	-0.51%
2024-10-02	0	9.750	9.740	9.750	9.470	9.750	202,968	1,958,207	9.6479	8.981	8.971	8.981	8.723	8.981	220,356	8.8866	2.63%
2024-09-30	0	9.500	9.500	9.570	9.450	9.600	114,000	1,081,830	9.4897	8.750	8.750	8.815	8.704	8.842	123,766	8.7409	0.00%
2024-09-27	0	9.500	9.480	9.500	9.450	9.650	155,000	1,475,080	9.5166	8.750	8.732	8.750	8.704	8.889	168,279	8.7657	-1.45%
2024-09-26	0	9.640	9.580	9.640	9.540	9.640	31,000	297,780	9.6058	8.879	8.824	8.879	8.787	8.879	33,656	8.8478	0.84%
2024-09-25	0	9.560	9.520	9.560	9.480	9.650	65,000	624,070	9.6011	8.806	8.769	8.806	8.732	8.889	70,568	8.8435	0.95%
2024-09-24	0	9.700	9.700	9.720	9.650	9.700	68,000	658,880	9.6894	8.723	8.723	8.741	8.678	8.723	75,619	8.7132	0.41%
2024-09-23	0	9.660	9.660	9.690	9.650	9.660	34,040	328,557	9.6521	8.687	8.687	8.714	8.678	8.687	37,854	8.6796	-0.21%
2024-09-20	0	9.680	9.640	9.690	9.600	9.690	108,400	1,045,134	9.6415	8.705	8.669	8.714	8.633	8.714	120,545	8.6701	0.94%
2024-09-19	0	9.590	9.540	9.590	9.500	9.600	47,000	447,860	9.5289	8.624	8.579	8.624	8.543	8.633	52,266	8.5689	0.95%
2024-09-17	0	9.500	9.500	9.550	9.500	9.550	29,000	276,820	9.5455	8.543	8.543	8.588	8.543	8.588	32,249	8.5838	0.00%
2024-09-16	0	9.500	9.430	9.530	-	-	0	0	-	8.543	8.480	8.570	-	-	0	-	0.00%
2024-09-13	0	9.500	9.500	9.530	9.350	9.530	50,000	474,810	9.4962	8.543	8.543	8.570	8.408	8.570	55,602	8.5395	0.53%
2024-09-12	0	9.450	9.360	9.550	9.360	9.450	30,000	281,670	9.3890	8.498	8.417	8.588	8.417	8.498	33,361	8.4431	0.53%
2024-09-11	0	9.400	9.380	9.430	9.400	9.400	1,000	9,400	9.4000	8.453	8.435	8.480	8.453	8.453	1,112	8.4530	0.21%
2024-09-10	0	9.380	9.380	9.450	9.340	9.380	6,000	56,200	9.3667	8.435	8.435	8.498	8.399	8.435	6,672	8.4230	0.00%
2024-09-09	0	9.380	9.350	9.430	9.380	9.380	4,000	37,520	9.3800	8.435	8.408	8.480	8.435	8.435	4,448	8.4350	0.00%
2024-09-05	0	9.380	9.380	9.400	9.360	9.400	23,000	215,820	9.3835	8.435	8.435	8.453	8.417	8.453	25,577	8.4381	-0.21%
2024-09-04	0	9.400	9.400	9.440	9.400	9.440	10,000	94,240	9.4240	8.453	8.453	8.489	8.453	8.489	11,120	8.4745	-0.84%
2024-09-03	0	9.480	9.450	9.480	9.500	9.500	18,000	170,950	9.4972	8.525	8.498	8.525	8.543	8.543	20,017	8.5404	0.32%
2024-09-02	0	9.450	9.400	9.500	9.380	9.500	74,350	699,755	9.4116	8.498	8.453	8.543	8.435	8.543	82,680	8.4634	-0.84%
2024-08-30	0	9.530	9.520	9.540	9.520	9.580	53,000	506,140	9.5498	8.570	8.561	8.579	8.561	8.615	58,938	8.5877	-0.42%
2024-08-29	0	9.570	9.500	9.570	9.500	9.590	21,000	201,300	9.5857	8.606	8.543	8.606	8.543	8.624	23,353	8.6200	0.74%
2024-08-28	0	9.500	9.500	9.600	9.500	9.620	3,000	28,640	9.5467	8.543	8.543	8.633	8.543	8.651	3,336	8.5848	-1.04%
2024-08-27	0	9.600	9.520	9.600	9.500	9.650	17,000	162,870	9.5806	8.633	8.561	8.633	8.543	8.678	18,905	8.6154	0.63%
2024-08-26	0	9.540	9.490	9.540	9.490	9.540	39,000	371,300	9.5205	8.579	8.534	8.579	8.534	8.579	43,369	8.5613	0.00%
2024-08-23	0	9.540	9.510	9.540	9.540	9.540	3,000	28,620	9.5400	8.579	8.552	8.579	8.579	8.579	3,336	8.5789	0.42%
2024-08-22	0	9.500	9.450	9.500	9.450	9.500	8,000	75,800	9.4750	8.543	8.498	8.543	8.498	8.543	8,896	8.5204	0.00%
2024-08-21	0	9.500	9.450	9.500	9.500	9.580	50,041	476,472	9.5216	8.543	8.498	8.543	8.543	8.615	55,647	8.5623	-0.73%
2024-08-20	0	9.570	9.560	9.640	9.500	9.600	60,000	573,530	9.5588	8.606	8.597	8.669	8.543	8.633	66,722	8.5958	0.31%
2024-08-19	0	9.540	9.520	9.580	9.420	9.550	85,000	806,210	9.4848	8.579	8.561	8.615	8.471	8.588	94,523	8.5292	1.38%
2024-08-16	0	9.410	9.400	9.440	9.300	9.430	64,000	600,690	9.3858	8.462	8.453	8.489	8.363	8.480	71,170	8.4402	1.18%
2024-08-15	0	9.300	9.180	9.300	9.260	9.300	87,200	809,756	9.2862	8.363	8.255	8.363	8.327	8.363	96,970	8.3506	0.22%
2024-08-14	0	9.280	9.260	9.280	9.200	9.280	42,000	387,640	9.2295	8.345	8.327	8.345	8.273	8.345	46,706	8.2997	0.65%
2024-08-13	0	9.220	9.170	9.240	9.200	9.220	24,000	221,020	9.2092	8.291	8.246	8.309	8.273	8.291	26,689	8.2813	0.88%
2024-08-12	0	9.140	9.140	9.220	9.130	9.200	17,000	155,530	9.1488	8.219	8.219	8.291	8.210	8.273	18,905	8.2271	-1.30%
2024-08-09	0	9.260	9.180	9.260	9.120	9.260	18,000	164,950	9.1639	8.327	8.255	8.327	8.201	8.327	20,017	8.2406	1.87%
2024-08-08	0	9.090	9.090	9.130	9.090	9.130	16,000	145,790	9.1119	8.174	8.174	8.210	8.174	8.210	17,793	8.1939	-0.66%
2024-08-07	0	9.150	9.130	9.320	9.130	9.200	4,031	36,945	9.1652	8.228	8.210	8.381	8.210	8.273	4,483	8.2418	0.33%
2024-08-06	0	9.120	9.120	9.150	9.050	9.200	37,000	336,850	9.1041	8.201	8.201	8.228	8.138	8.273	41,145	8.1868	-0.11%
2024-08-05	0	9.130	9.100	9.190	9.100	9.260	71,000	650,940	9.1682	8.210	8.183	8.264	8.183	8.327	78,955	8.2445	-0.98%
2024-08-02	0	9.220	9.200	9.250	9.200	9.300	60,000	554,350	9.2392	8.291	8.273	8.318	8.273	8.363	66,722	8.3083	-0.97%
2024-08-01	0	9.310	9.310	9.370	9.300	9.350	3,000	27,960	9.3200	8.372	8.372	8.426	8.363	8.408	3,336	8.3810	-0.43%
2024-07-31	0	9.350	9.330	9.450	9.250	9.350	22,000	205,300	9.3318	8.408	8.390	8.498	8.318	8.408	24,465	8.3916	0.54%
2024-07-30	0	9.300	9.290	9.350	9.300	9.350	39,000	362,830	9.3033	8.363	8.354	8.408	8.363	8.408	43,369	8.3660	-0.53%
2024-07-29	0	9.350	9.330	9.350	9.300	9.350	21,000	196,190	9.3424	8.408	8.390	8.408	8.363	8.408	23,353	8.4011	0.54%
2024-07-26	0	9.300	9.300	9.350	9.300	9.300	21,750	202,235	9.2982	8.363	8.363	8.408	8.363	8.363	24,187	8.3614	-0.21%
2024-07-25	0	9.320	9.310	9.330	9.320	9.350	4,000	37,320	9.3300	8.381	8.372	8.390	8.381	8.408	4,448	8.3900	-0.32%
2024-07-24	0	9.350	9.320	9.400	9.350	9.400	6,000	56,150	9.3583	8.408	8.381	8.453	8.408	8.453	6,672	8.4155	0.00%
2024-07-23	0	9.350	9.330	9.390	9.310	9.350	39,000	364,310	9.3413	8.408	8.390	8.444	8.372	8.408	43,369	8.4002	-0.43%
2024-07-22	0	9.390	9.370	9.410	9.340	9.400	84,041	787,784	9.3738	8.444	8.426	8.462	8.399	8.453	93,457	8.4294	-0.32%
2024-07-19	0	9.420	9.380	9.430	9.380	9.430	14,000	131,470	9.3907	8.471	8.435	8.480	8.435	8.480	15,569	8.4446	0.21%
2024-07-18	0	9.400	9.400	9.460	9.390	9.430	22,000	206,980	9.4082	8.453	8.453	8.507	8.444	8.480	24,465	8.4603	0.21%
2024-07-17	0	9.380	9.350	9.380	9.380	9.420	66,999	629,780	9.3998	8.435	8.408	8.435	8.435	8.471	74,505	8.4528	-0.74%
2024-07-16	0	9.450	9.420	9.450	9.450	9.480	29,000	274,500	9.4655	8.498	8.471	8.498	8.498	8.525	32,249	8.5119	-0.53%
2024-07-15	0	9.500	9.480	9.500	9.450	9.560	49,000	465,550	9.5010	8.543	8.525	8.543	8.498	8.597	54,490	8.5438	-0.63%
2024-07-12	0	9.560	9.510	9.560	9.500	9.580	103,000	983,720	9.5507	8.597	8.552	8.597	8.543	8.615	114,540	8.5885	1.27%
2024-07-11	0	9.440	9.440	9.450	9.400	9.450	38,000	358,470	9.4334	8.489	8.489	8.498	8.453	8.498	42,257	8.4830	0.43%
2024-07-10	0	9.400	9.380	9.410	9.400	9.420	114,000	1,072,340	9.4065	8.453	8.435	8.462	8.453	8.471	126,772	8.4588	-0.11%
2024-07-09	0	9.410	9.410	9.440	9.410	9.450	38,000	357,860	9.4174	8.462	8.462	8.489	8.462	8.498	42,257	8.4686	-0.21%
2024-07-08	0	9.430	9.420	9.450	9.430	9.500	20,041	189,359	9.4486	8.480	8.471	8.498	8.480	8.543	22,286	8.4966	-0.74%
2024-07-05	0	9.500	9.480	9.500	9.490	9.500	14,000	132,980	9.4986	8.543	8.525	8.543	8.534	8.543	15,569	8.5416	0.11%
2024-07-04	0	9.490	9.470	9.490	9.450	9.490	73,000	691,520	9.4729	8.534	8.516	8.534	8.498	8.534	81,179	8.5185	0.42%
2024-07-03	0	9.450	9.450	9.500	9.410	9.470	55,000	520,160	9.4575	8.498	8.498	8.543	8.462	8.516	61,162	8.5046	0.00%
2024-07-02	0	9.450	9.450	9.490	9.450	9.490	57,000	539,570	9.4661	8.498	8.498	8.534	8.498	8.534	63,386	8.5124	-0.21%
2024-06-28	0	9.470	9.440	9.480	9.450	9.550	63,000	597,840	9.4895	8.516	8.489	8.525	8.498	8.588	70,058	8.5335	-0.11%
2024-06-27	0	9.480	9.470	9.500	9.480	9.520	52,000	494,640	9.5123	8.525	8.516	8.543	8.525	8.561	57,826	8.5539	-0.63%
2024-06-26	0	9.540	9.530	9.540	-	-	0	0	-	8.579	8.570	8.579	-	-	0	-	-0.10%
2024-06-25	0	9.550	9.550	9.560	9.520	9.550	30,000	285,830	9.5277	8.588	8.588	8.597	8.561	8.588	33,361	8.5678	0.32%
2024-06-24	0	9.520	9.470	9.590	9.470	9.540	81,030	770,512	9.5090	8.561	8.516	8.624	8.516	8.579	90,108	8.5510	0.21%
2024-06-21	0	9.500	9.500	9.630	9.500	9.630	72,000	688,170	9.5579	8.543	8.543	8.660	8.543	8.660	80,067	8.5950	-1.25%
2024-06-20	0	9.620	9.620	9.640	9.610	9.800	45,000	434,800	9.6622	8.651	8.651	8.669	8.642	8.813	50,042	8.6888	-0.72%
2024-06-19	0	9.690	9.690	9.780	9.640	9.690	32,625	315,076	9.6575	8.714	8.714	8.795	8.669	8.714	36,280	8.6845	0.83%
2024-06-18	0	9.610	9.610	9.700	9.600	9.710	28,000	271,250	9.6875	8.642	8.642	8.723	8.633	8.732	31,137	8.7115	-0.83%
2024-06-17	0	9.690	9.630	9.720	9.680	9.720	40,000	387,720	9.6930	8.714	8.660	8.741	8.705	8.741	44,481	8.7164	0.94%
2024-06-14	0	9.600	9.600	9.670	9.560	9.830	105,260	1,017,856	9.6699	8.633	8.633	8.696	8.597	8.840	117,053	8.6957	-1.23%
2024-06-13	0	9.720	9.680	9.770	9.700	9.840	72,750	707,717	9.7281	8.741	8.705	8.786	8.723	8.849	80,901	8.7480	-0.10%
2024-06-12	0	9.730	9.720	9.790	9.700	9.760	15,000	146,150	9.7433	8.750	8.741	8.804	8.723	8.777	16,681	8.7617	-0.31%
2024-06-11	0	9.760	9.760	9.850	9.750	9.950	122,000	1,206,020	9.8854	8.777	8.777	8.858	8.768	8.948	135,669	8.8895	-0.61%
2024-06-07	0	10.12	10.08	10.18	10.12	10.14	65,028	659,024	10.134	8.831	8.796	8.883	8.831	8.848	74,523	8.8433	-0.20%
2024-06-06	0	10.14	10.06	10.14	10.06	10.16	33,000	334,080	10.124	8.848	8.778	8.848	8.778	8.866	37,818	8.8338	0.20%
2024-06-05	0	10.12	10.06	10.12	10.04	10.12	32,000	322,320	10.073	8.831	8.778	8.831	8.761	8.831	36,672	8.7892	0.20%
2024-06-04	0	10.10	10.08	10.10	10.10	10.20	25,000	253,080	10.123	8.813	8.796	8.813	8.813	8.900	28,650	8.8334	0.00%
2024-06-03	0	10.10	10.08	10.18	10.00	10.18	47,000	474,220	10.090	8.813	8.796	8.883	8.726	8.883	53,862	8.8043	0.20%
2024-05-31	0	10.08	10.06	10.10	10.08	10.10	30,000	302,520	10.084	8.796	8.778	8.813	8.796	8.813	34,380	8.7992	-0.20%
2024-05-30	0	10.10	10.08	10.10	10.08	10.20	128,000	1,298,060	10.141	8.813	8.796	8.813	8.796	8.900	146,689	8.8490	-0.79%
2024-05-29	0	10.18	10.16	10.18	10.06	10.20	105,000	1,066,820	10.160	8.883	8.866	8.883	8.778	8.900	120,331	8.8657	1.19%
2024-05-28	0	10.06	10.06	10.08	10.04	10.06	10,000	100,580	10.058	8.778	8.778	8.796	8.761	8.778	11,460	8.7765	0.00%
2024-05-27	0	10.06	10.06	10.12	10.00	10.08	34,000	342,220	10.065	8.778	8.778	8.831	8.726	8.796	38,964	8.7829	0.20%
2024-05-24	0	10.04	10.02	10.04	10.04	10.08	85,890	863,746	10.056	8.761	8.743	8.761	8.761	8.796	98,431	8.7752	-0.40%
2024-05-23	0	10.08	10.06	10.10	10.08	10.12	32,029	323,233	10.092	8.796	8.778	8.813	8.796	8.831	36,706	8.8061	-0.79%
2024-05-22	0	10.16	10.14	10.20	10.12	10.20	76,000	773,760	10.181	8.866	8.848	8.900	8.831	8.900	87,097	8.8839	0.40%
2024-05-21	0	10.12	10.06	10.14	10.06	10.14	77,000	778,360	10.109	8.831	8.778	8.848	8.778	8.848	88,243	8.8207	-0.20%
2024-05-20	0	10.14	10.12	10.14	10.14	10.30	58,000	589,640	10.166	8.848	8.831	8.848	8.848	8.988	66,469	8.8710	-0.39%
2024-05-17	0	10.18	10.16	10.20	10.14	10.20	46,000	467,580	10.165	8.883	8.866	8.900	8.848	8.900	52,716	8.8697	-0.59%
2024-05-16	0	10.24	10.16	10.24	10.08	10.24	110,848	1,127,709	10.173	8.935	8.866	8.935	8.796	8.935	127,033	8.8773	1.39%
2024-05-14	0	10.10	10.10	10.16	10.00	10.30	94,000	954,400	10.153	8.813	8.813	8.866	8.726	8.988	107,725	8.8596	-0.59%
2024-05-13	0	10.16	10.16	10.24	10.12	10.24	203,000	2,067,160	10.183	8.866	8.866	8.935	8.831	8.935	232,640	8.8857	1.40%
2024-05-10	0	10.02	10.02	10.12	10.02	10.10	185,000	1,863,960	10.075	8.743	8.743	8.831	8.743	8.813	212,012	8.7918	-0.20%
2024-05-09	0	10.04	10.00	10.10	9.960	10.06	38,800	387,584	9.9893	8.761	8.726	8.813	8.691	8.778	44,465	8.7166	0.20%
2024-05-08	0	10.02	10.00	10.02	10.00	10.08	34,029	341,151	10.025	8.743	8.726	8.743	8.726	8.796	38,998	8.7480	0.00%
2024-05-07	0	10.02	10.00	10.02	9.980	10.06	90,000	900,240	10.003	8.743	8.726	8.743	8.708	8.778	103,141	8.7283	0.20%
2024-05-06	0	10.00	10.00	10.08	10.00	10.10	56,000	563,580	10.064	8.726	8.726	8.796	8.726	8.813	64,177	8.7817	0.00%
2024-05-03	0	10.00	9.990	10.08	10.00	10.08	110,000	1,104,200	10.038	8.726	8.717	8.796	8.726	8.796	126,061	8.7592	0.10%
2024-05-02	0	9.990	9.950	10.00	9.900	10.00	67,000	665,970	9.9399	8.717	8.682	8.726	8.639	8.726	76,783	8.6734	0.20%
2024-04-30	0	9.970	9.960	9.980	9.960	10.00	54,000	539,500	9.9907	8.700	8.691	8.708	8.691	8.726	61,885	8.7179	0.30%
2024-04-29	0	9.940	9.940	9.970	9.920	10.00	62,000	616,630	9.9456	8.674	8.674	8.700	8.656	8.726	71,053	8.6785	0.91%
2024-04-26	0	9.850	9.850	9.900	9.800	9.920	127,000	1,249,860	9.8414	8.595	8.595	8.639	8.551	8.656	145,543	8.5876	-0.51%
2024-04-25	0	9.900	9.890	9.900	9.870	9.920	156,000	1,545,150	9.9048	8.639	8.630	8.639	8.612	8.656	178,777	8.6429	0.00%
2024-04-24	0	9.900	9.850	9.930	9.750	9.900	151,750	1,491,262	9.8271	8.639	8.595	8.665	8.508	8.639	173,907	8.5751	0.20%
2024-04-23	0	9.880	9.850	9.900	9.860	9.900	14,029	138,438	9.8680	8.621	8.595	8.639	8.604	8.639	16,077	8.6107	0.61%
2024-04-22	0	9.820	9.820	9.930	9.810	9.970	38,000	374,740	9.8616	8.569	8.569	8.665	8.560	8.700	43,548	8.6051	-0.20%
2024-04-19	0	9.840	9.840	9.880	9.720	9.890	50,000	490,430	9.8086	8.586	8.586	8.621	8.482	8.630	57,300	8.5589	-0.61%
2024-04-18	0	9.900	9.880	9.980	9.880	10.00	25,000	249,050	9.9620	8.639	8.621	8.708	8.621	8.726	28,650	8.6928	0.20%
2024-04-17	0	9.880	9.850	9.950	9.880	9.980	4,000	39,710	9.9275	8.621	8.595	8.682	8.621	8.708	4,584	8.6627	0.00%
2024-04-16	0	9.880	9.850	9.880	9.860	9.940	29,000	286,580	9.8821	8.621	8.595	8.621	8.604	8.674	33,234	8.6230	-0.60%
2024-04-15	0	9.940	9.860	9.950	9.850	9.950	45,000	444,930	9.8873	8.674	8.604	8.682	8.595	8.682	51,570	8.6276	0.61%
2024-04-12	0	9.880	9.880	9.930	9.850	10.00	34,000	336,980	9.9112	8.621	8.621	8.665	8.595	8.726	38,964	8.6484	-1.10%
2024-04-11	0	9.990	9.900	9.990	9.900	10.02	47,000	467,220	9.9409	8.717	8.639	8.717	8.639	8.743	53,862	8.6743	0.30%
2024-04-10	0	9.960	9.950	10.04	9.950	9.980	76,000	757,130	9.9622	8.691	8.682	8.761	8.682	8.708	87,097	8.6930	-0.20%
2024-04-09	0	9.980	9.980	10.00	9.980	10.00	26,000	259,840	9.9938	8.708	8.708	8.726	8.708	8.726	29,796	8.7206	-0.20%
2024-04-08	0	10.00	10.00	10.04	10.00	10.04	41,920	419,286	10.002	8.726	8.726	8.761	8.726	8.761	48,041	8.7277	0.00%
2024-04-05	0	10.00	9.990	10.00	10.00	10.00	42,000	420,000	10.000	8.726	8.717	8.726	8.726	8.726	48,132	8.7259	0.10%
2024-04-03	0	9.990	9.980	10.04	9.990	10.08	16,000	160,070	10.004	8.717	8.708	8.761	8.717	8.796	18,336	8.7297	-0.10%
2024-04-02	0	10.00	9.990	10.00	9.980	10.00	28,950	289,305	9.9933	8.726	8.717	8.726	8.708	8.726	33,177	8.7201	0.20%
2024-03-28	0	9.980	10.02	10.06	9.980	10.04	56,000	561,100	10.020	8.708	8.743	8.778	8.708	8.761	64,177	8.7431	-0.40%
2024-03-27	0	10.02	10.00	10.02	9.960	10.02	35,000	349,990	9.9997	8.743	8.726	8.743	8.691	8.743	40,110	8.7257	0.20%
2024-03-26	0	10.00	10.00	10.10	9.960	10.04	45,000	449,840	9.9964	8.726	8.726	8.813	8.691	8.761	51,570	8.7228	-0.40%
2024-03-25	0	10.04	10.02	10.10	9.920	10.10	77,000	769,430	9.9926	8.761	8.743	8.813	8.656	8.813	88,243	8.7195	0.00%
2024-03-22	0	10.04	10.02	10.10	10.02	10.06	51,000	511,220	10.024	8.761	8.743	8.813	8.743	8.778	58,446	8.7468	-0.59%
2024-03-21	0	10.10	10.10	10.24	10.00	10.20	40,000	403,940	10.099	8.813	8.813	8.935	8.726	8.900	45,840	8.8119	-1.37%
2024-03-20	0	10.24	10.18	10.30	10.12	10.30	251,000	2,559,220	10.196	8.935	8.883	8.988	8.831	8.988	287,648	8.8970	1.59%
2024-03-19	0	10.08	10.02	10.08	9.980	10.14	51,480	516,381	10.031	8.796	8.743	8.796	8.708	8.848	58,997	8.7527	-0.59%
2024-03-18	0	10.14	10.12	10.14	10.00	10.16	7,000	70,860	10.123	8.848	8.831	8.848	8.726	8.866	8,022	8.8331	-0.59%
2024-03-15	0	10.20	10.06	10.20	10.08	10.20	16,000	162,920	10.183	8.900	8.778	8.900	8.796	8.900	18,336	8.8852	0.99%
2024-03-14	0	10.10	10.10	10.20	10.08	10.22	5,000	50,580	10.116	8.813	8.813	8.900	8.796	8.918	5,730	8.8272	-1.17%
2024-03-13	0	10.22	10.16	10.22	10.08	10.30	90,000	915,360	10.171	8.918	8.866	8.918	8.796	8.988	103,141	8.8749	0.99%
2024-03-12	0	10.12	10.08	10.14	9.690	10.32	450,960	4,491,211	9.9592	8.831	8.796	8.848	8.455	9.005	516,804	8.6903	-1.94%
2024-03-11	0	10.32	10.32	10.40	10.30	10.50	51,920	538,244	10.367	9.005	9.005	9.075	8.988	9.162	59,501	9.0460	0.19%
2024-03-08	0	10.30	10.28	10.34	10.30	10.34	28,000	288,640	10.309	8.988	8.970	9.023	8.988	9.023	32,088	8.9952	0.39%
2024-03-07	0	10.26	10.24	10.26	10.26	10.30	86,028	885,930	10.298	8.953	8.935	8.953	8.953	8.988	98,589	8.9861	0.20%
2024-03-06	0	10.24	10.20	10.30	10.20	10.30	13,000	133,360	10.258	8.935	8.900	8.988	8.900	8.988	14,898	8.9515	0.39%
2024-03-05	0	10.20	10.16	10.20	10.16	10.34	33,000	338,040	10.244	8.900	8.866	8.900	8.866	9.023	37,818	8.9385	-1.35%
2024-03-04	0	10.34	10.30	10.36	10.28	10.40	101,000	1,046,320	10.360	9.023	8.988	9.040	8.970	9.075	115,747	9.0397	0.58%
2024-03-01	0	10.28	10.26	10.32	10.28	10.32	17,800	183,284	10.297	8.970	8.953	9.005	8.970	9.005	20,399	8.9850	-1.15%
2024-02-29	0	10.40	10.30	10.40	10.32	10.40	7,000	72,440	10.349	9.075	8.988	9.075	9.005	9.075	8,022	9.0301	0.78%
2024-02-28	0	10.32	10.32	10.42	10.30	10.42	57,000	589,160	10.336	9.005	9.005	9.092	8.988	9.092	65,323	9.0192	-0.77%
2024-02-27	0	10.40	10.30	10.54	10.28	10.60	59,000	616,540	10.450	9.075	8.988	9.197	8.970	9.249	67,615	9.1185	1.76%
2024-02-26	0	10.22	10.20	10.38	10.20	10.24	17,860	182,354	10.210	8.918	8.900	9.058	8.900	8.935	20,468	8.9093	0.00%
2024-02-23	0	10.22	10.20	10.28	10.22	10.28	42,028	430,551	10.244	8.918	8.900	8.970	8.918	8.970	48,164	8.9392	-0.39%
2024-02-22	0	10.26	10.22	10.30	10.18	10.26	67,000	683,240	10.198	8.953	8.918	8.988	8.883	8.953	76,783	8.8984	0.98%
2024-02-21	0	10.16	10.14	10.20	10.14	10.24	64,008	652,101	10.188	8.866	8.848	8.900	8.848	8.935	73,354	8.8898	0.00%
2024-02-20	0	10.16	10.18	10.20	10.14	10.24	17,000	172,860	10.168	8.866	8.883	8.900	8.848	8.935	19,482	8.8727	-1.17%
2024-02-19	0	10.28	10.14	10.28	10.20	10.28	15,000	153,640	10.243	8.970	8.848	8.970	8.900	8.970	17,190	8.9377	1.58%
2024-02-16	0	10.12	10.12	10.22	10.00	10.24	28,000	284,580	10.164	8.831	8.831	8.918	8.726	8.935	32,088	8.8687	1.20%
2024-02-15	0	10.00	10.00	10.20	10.00	10.20	8,000	81,380	10.173	8.726	8.726	8.900	8.726	8.900	9,168	8.8765	-0.20%
2024-02-14	0	10.02	9.980	10.20	10.02	10.14	10,000	100,780	10.078	8.743	8.708	8.900	8.743	8.848	11,460	8.7940	-0.79%
2024-02-09	0	10.10	10.08	10.18	10.00	10.10	6,000	60,500	10.083	8.813	8.796	8.883	8.726	8.813	6,876	8.7986	-0.79%
2024-02-08	0	10.18	10.10	10.18	10.10	10.20	18,000	182,580	10.143	8.883	8.813	8.883	8.813	8.900	20,628	8.8510	1.90%
2024-02-07	0	9.990	9.990	10.26	9.970	10.24	131,038	1,316,469	10.046	8.717	8.717	8.953	8.700	8.935	150,171	8.7665	-1.48%
2024-02-06	0	10.14	10.06	10.26	10.06	10.14	26,000	262,920	10.112	8.848	8.778	8.953	8.778	8.848	29,796	8.8239	0.40%
2024-02-05	0	10.10	9.940	10.10	9.910	10.10	26,840	267,240	9.9568	8.813	8.674	8.813	8.647	8.813	30,759	8.6882	1.20%
2024-02-02	0	9.980	9.980	10.00	9.860	9.900	12,000	118,400	9.8667	8.708	8.708	8.726	8.604	8.639	13,752	8.6096	-1.19%
2024-02-01	0	10.10	10.02	10.12	10.08	10.30	14,000	141,960	10.140	8.813	8.743	8.831	8.796	8.988	16,044	8.8481	-0.59%
2024-01-31	0	10.16	10.00	10.20	10.00	10.20	9,000	91,420	10.158	8.866	8.726	8.900	8.726	8.900	10,314	8.8636	1.80%
2024-01-30	0	9.980	9.980	10.04	9.700	10.10	68,000	667,860	9.8215	8.708	8.708	8.761	8.464	8.813	77,929	8.5701	-1.19%
2024-01-29	0	10.10	10.08	10.30	10.00	10.20	12,000	121,200	10.100	8.813	8.796	8.988	8.726	8.900	13,752	8.8132	0.00%
2024-01-26	0	10.10	10.10	10.20	10.10	10.20	10,200	103,780	10.175	8.813	8.813	8.900	8.813	8.900	11,689	8.8782	-0.79%
2024-01-25	0	10.18	10.10	10.20	10.00	10.20	25,000	254,220	10.169	8.883	8.813	8.900	8.726	8.900	28,650	8.8732	1.39%
2024-01-24	0	10.04	9.980	10.04	9.950	10.10	31,000	311,210	10.039	8.761	8.708	8.761	8.682	8.813	35,526	8.7600	-0.59%
2024-01-23	0	10.10	10.02	10.16	10.02	10.20	15,000	151,000	10.067	8.813	8.743	8.866	8.743	8.900	17,190	8.7841	1.00%
2024-01-22	0	10.00	9.970	10.00	9.960	10.16	98,037	981,324	10.010	8.726	8.700	8.726	8.691	8.866	112,351	8.7344	-1.96%
2024-01-19	0	10.20	10.20	10.40	10.20	10.26	20,000	204,160	10.208	8.900	8.900	9.075	8.900	8.953	22,920	8.9074	0.20%
2024-01-18	0	10.18	10.18	10.38	10.12	10.14	17,000	172,000	10.118	8.883	8.883	9.058	8.831	8.848	19,482	8.8286	0.39%
2024-01-17	0	10.14	10.12	10.30	10.12	10.30	14,000	143,360	10.240	8.848	8.831	8.988	8.831	8.988	16,044	8.9354	-2.50%
2024-01-16	0	10.40	10.40	10.50	10.38	10.50	13,000	135,140	10.395	9.075	9.075	9.162	9.058	9.162	14,898	9.0709	-1.89%
2024-01-15	0	10.60	10.60	10.74	-	-	0	0	-	9.249	9.249	9.372	-	-	0	-	0.00%
2024-01-12	0	10.60	10.50	10.60	10.60	10.60	1,000	10,600	10.600	9.249	9.162	9.249	9.249	9.249	1,146	9.2495	0.00%
2024-01-11	0	10.60	10.52	10.68	10.40	10.60	11,000	116,400	10.582	9.249	9.180	9.319	9.075	9.249	12,606	9.2336	0.00%
2024-01-10	0	10.60	10.50	10.60	10.60	10.60	3,000	31,800	10.600	9.249	9.162	9.249	9.249	9.249	3,438	9.2495	-0.19%
2024-01-09	0	10.62	10.60	10.76	-	-	0	0	-	9.267	9.249	9.389	-	-	0	-	0.00%
2024-01-08	0	10.62	10.62	10.76	10.44	10.62	32,036	338,708	10.573	9.267	9.267	9.389	9.110	9.267	36,714	9.2257	-1.67%
2024-01-05	0	10.80	10.78	10.86	10.78	10.90	26,000	281,860	10.841	9.424	9.407	9.476	9.407	9.511	29,796	9.4596	-0.18%
2024-01-04	0	10.82	10.80	10.90	10.70	10.90	78,000	844,320	10.825	9.441	9.424	9.511	9.337	9.511	89,389	9.4455	1.88%
2024-01-03	0	10.62	10.62	10.70	-	-	0	0	-	9.267	9.267	9.337	-	-	0	-	0.19%
2024-01-02	0	10.60	10.60	10.78	10.60	10.70	11,000	117,300	10.664	9.249	9.249	9.407	9.249	9.337	12,606	9.3050	-0.93%
2023-12-29	0	10.70	10.64	10.80	10.62	10.80	22,000	234,800	10.673	9.337	9.284	9.424	9.267	9.424	25,212	9.3129	-0.93%
2023-12-28	0	10.80	10.70	10.80	10.68	10.80	57,000	614,200	10.775	9.424	9.337	9.424	9.319	9.424	65,323	9.4026	1.89%
2023-12-27	0	10.60	10.54	10.70	10.50	10.60	17,000	179,680	10.569	9.249	9.197	9.337	9.162	9.249	19,482	9.2228	1.73%
2023-12-22	0	10.42	10.42	10.80	10.40	10.46	4,001	41,790	10.445	9.092	9.092	9.424	9.075	9.127	4,585	9.1141	-4.05%
2023-12-21	0	10.86	10.66	10.80	10.44	11.00	58,037	617,426	10.638	9.476	9.302	9.424	9.110	9.599	66,511	9.2831	4.83%
2023-12-20	0	10.36	10.34	10.44	10.20	10.36	12,000	123,760	10.313	9.040	9.023	9.110	8.900	9.040	13,752	8.9993	0.39%
2023-12-19	0	10.32	10.22	10.32	10.32	10.32	3,000	30,960	10.320	9.005	8.918	9.005	9.005	9.005	3,438	9.0052	0.00%
2023-12-18	0	10.32	10.32	10.40	10.30	10.38	11,000	113,960	10.360	9.005	9.005	9.075	8.988	9.058	12,606	9.0401	-0.77%
2023-12-15	0	10.40	10.30	10.40	10.26	10.40	56,000	579,220	10.343	9.075	8.988	9.075	8.953	9.075	64,177	9.0254	1.76%
2023-12-14	0	10.22	10.20	10.28	10.14	10.22	17,000	173,300	10.194	8.918	8.900	8.970	8.848	8.918	19,482	8.8953	1.19%
2023-12-13	0	10.10	10.10	10.20	10.08	10.08	3,000	30,240	10.080	8.813	8.813	8.900	8.796	8.796	3,438	8.7957	-0.98%
2023-12-12	0	10.20	10.10	10.20	10.12	10.20	11,000	111,800	10.164	8.900	8.813	8.900	8.831	8.900	12,606	8.8687	0.39%
2023-12-11	0	10.16	10.08	10.16	10.08	10.24	11,000	111,260	10.115	8.866	8.796	8.866	8.796	8.935	12,606	8.8259	0.00%
2023-12-08	0	10.16	10.16	10.32	10.16	10.16	3,000	30,480	10.160	8.866	8.866	9.005	8.866	8.866	3,438	8.8655	-0.39%
2023-12-07	0	10.20	10.14	10.22	10.12	10.22	27,038	275,328	10.183	8.900	8.848	8.918	8.831	8.918	30,986	8.8856	0.00%
2023-12-06	0	10.20	10.08	10.20	10.00	10.20	26,000	262,920	10.112	8.900	8.796	8.900	8.726	8.900	29,796	8.8239	0.00%
2023-12-05	0	10.20	10.16	10.22	10.04	10.24	149,000	1,505,220	10.102	8.900	8.866	8.918	8.761	8.935	170,755	8.8151	-0.78%
2023-12-04	0	10.28	10.22	10.40	10.20	10.26	33,000	337,960	10.241	8.970	8.918	9.075	8.900	8.953	37,818	8.9364	0.78%
2023-12-01	0	10.20	10.18	10.30	10.20	10.40	19,000	195,980	10.315	8.900	8.883	8.988	8.900	9.075	21,774	9.0006	-1.35%
2023-11-30	0	10.34	10.30	10.34	10.22	10.40	9,000	92,760	10.307	9.023	8.988	9.023	8.918	9.075	10,314	8.9935	0.39%
2023-11-29	0	10.30	10.24	10.30	10.26	10.48	70,000	724,340	10.348	8.988	8.935	8.988	8.953	9.145	80,221	9.0293	-1.53%
2023-11-28	0	10.46	10.44	10.48	10.30	10.50	32,000	334,840	10.464	9.127	9.110	9.145	8.988	9.162	36,672	9.1306	1.75%
2023-11-27	0	10.28	10.28	10.38	10.26	10.28	6,000	61,640	10.273	8.970	8.970	9.058	8.953	8.970	6,876	8.9644	0.19%
2023-11-24	0	10.26	10.22	10.32	10.22	10.28	31,000	317,700	10.248	8.953	8.918	9.005	8.918	8.970	35,526	8.9427	0.00%
2023-11-23	0	10.26	10.26	10.36	10.20	10.32	2,000	20,520	10.260	8.953	8.953	9.040	8.900	9.005	2,292	8.9528	-0.77%
2023-11-22	0	10.34	10.32	10.44	10.30	10.40	31,000	320,060	10.325	9.023	9.005	9.110	8.988	9.075	35,526	9.0091	-0.96%
2023-11-21	0	10.44	10.30	10.46	10.38	10.46	51,056	532,305	10.426	9.110	8.988	9.127	9.058	9.127	58,511	9.0976	0.58%
2023-11-20	0	10.38	10.28	10.38	10.24	10.40	52,000	538,780	10.361	9.058	8.970	9.058	8.935	9.075	59,592	9.0411	3.39%
2023-11-17	0	10.04	10.04	10.20	10.04	10.20	11,000	111,140	10.104	8.761	8.761	8.900	8.761	8.900	12,606	8.8164	-0.59%
2023-11-16	0	10.10	10.06	10.20	10.10	10.20	10,000	101,800	10.180	8.813	8.778	8.900	8.813	8.900	11,460	8.8830	-0.98%
2023-11-15	0	10.20	10.20	10.24	10.10	10.22	35,000	355,480	10.157	8.900	8.900	8.935	8.813	8.918	40,110	8.8626	0.99%
2023-11-14	0	10.10	10.00	10.10	9.980	10.12	35,000	350,450	10.013	8.813	8.726	8.813	8.708	8.831	40,110	8.7372	1.00%
2023-11-13	0	10.00	9.990	10.00	10.00	10.24	96,000	964,060	10.042	8.726	8.717	8.726	8.726	8.935	110,017	8.7628	-1.38%
2023-11-10	0	10.14	10.02	10.14	10.00	10.36	136,000	1,366,020	10.044	8.848	8.743	8.848	8.726	9.040	155,857	8.7646	1.50%
2023-11-09	0	9.990	9.920	10.00	9.920	10.00	5,000	49,810	9.9620	8.717	8.656	8.726	8.656	8.726	5,730	8.6928	0.71%
2023-11-08	0	9.920	9.900	10.00	9.920	10.00	2,000	19,920	9.9600	8.656	8.639	8.726	8.656	8.726	2,292	8.6910	-0.80%
2023-11-07	0	10.00	9.930	10.00	9.910	10.10	9,000	89,880	9.9867	8.726	8.665	8.726	8.647	8.813	10,314	8.7143	0.10%
2023-11-06	0	9.990	9.930	9.990	9.840	10.00	93,000	926,560	9.9630	8.717	8.665	8.717	8.586	8.726	106,579	8.6937	0.91%
2023-11-03	0	9.900	9.860	9.900	9.830	9.940	30,000	296,970	9.8990	8.639	8.604	8.639	8.578	8.674	34,380	8.6378	0.10%
2023-11-02	0	9.890	9.860	9.980	9.890	9.890	2,000	19,780	9.8900	8.630	8.604	8.708	8.630	8.630	2,292	8.6299	0.61%
2023-11-01	0	9.830	9.800	9.850	9.800	9.830	28,000	274,990	9.8211	8.578	8.551	8.595	8.551	8.578	32,088	8.5698	-0.71%
2023-10-31	0	9.900	9.820	9.900	9.840	10.00	26,000	258,490	9.9419	8.639	8.569	8.639	8.586	8.726	29,796	8.6753	0.71%
2023-10-30	0	9.830	9.820	9.920	9.800	9.830	33,000	323,780	9.8115	8.578	8.569	8.656	8.551	8.578	37,818	8.5615	0.31%
2023-10-27	0	9.800	9.800	9.920	9.800	9.910	67,000	660,480	9.8579	8.551	8.551	8.656	8.551	8.647	76,783	8.6019	-2.00%
2023-10-26	0	10.00	9.850	10.02	9.840	10.18	41,000	406,060	9.9039	8.726	8.595	8.743	8.586	8.883	46,986	8.6421	0.00%
2023-10-25	0	10.00	10.10	10.38	10.00	10.10	17,000	170,420	10.025	8.726	8.813	9.058	8.726	8.813	19,482	8.7475	-0.99%
2023-10-24	0	10.10	10.10	10.16	10.06	10.10	8,000	80,760	10.095	8.813	8.813	8.866	8.778	8.813	9,168	8.8088	-0.20%
2023-10-20	0	10.12	10.06	10.12	10.14	10.16	4,000	40,600	10.150	8.831	8.778	8.831	8.848	8.866	4,584	8.8568	0.00%
2023-10-19	0	10.12	10.16	10.26	10.10	10.22	25,000	254,080	10.163	8.831	8.866	8.953	8.813	8.918	28,650	8.8683	-1.94%
2023-10-18	0	10.32	10.22	10.48	10.18	10.48	29,000	300,740	10.370	9.005	8.918	9.145	8.883	9.145	33,234	9.0491	1.98%
2023-10-17	0	10.12	10.12	10.20	10.10	10.12	13,000	131,500	10.115	8.831	8.831	8.900	8.813	8.831	14,898	8.8266	0.00%
2023-10-16	0	10.12	10.02	10.12	10.12	10.14	21,500	217,520	10.117	8.831	8.743	8.831	8.831	8.848	24,639	8.8282	0.00%
2023-10-13	0	10.12	10.12	10.16	10.10	10.16	4,000	40,540	10.135	8.831	8.831	8.866	8.813	8.866	4,584	8.8437	-0.39%
2023-10-12	0	10.16	10.14	10.30	10.14	10.16	6,000	60,900	10.150	8.866	8.848	8.988	8.848	8.866	6,876	8.8568	0.20%
2023-10-11	0	10.14	10.10	10.24	10.10	10.20	13,000	132,200	10.169	8.848	8.813	8.935	8.813	8.900	14,898	8.8736	0.60%
2023-10-10	0	10.08	10.08	10.28	10.00	10.08	49,000	491,780	10.036	8.796	8.796	8.970	8.726	8.796	56,154	8.7576	-0.20%
2023-10-09	0	10.10	10.10	-	10.10	10.10	1,000	10,100	10.100	8.813	8.813	-	8.813	8.813	1,146	8.8132	0.20%
2023-10-06	0	10.08	10.06	10.08	10.08	10.18	47,000	474,920	10.105	8.796	8.778	8.796	8.796	8.883	53,862	8.8173	-0.98%
2023-10-05	0	10.18	10.10	10.38	10.16	10.18	15,000	152,660	10.177	8.883	8.813	9.058	8.866	8.883	17,190	8.8807	0.20%
2023-10-04	0	10.16	10.16	10.20	10.16	10.16	4,000	40,640	10.160	8.866	8.866	8.900	8.866	8.866	4,584	8.8655	0.00%
2023-10-03	0	10.16	10.20	10.28	10.10	10.34	37,000	375,640	10.152	8.866	8.900	8.970	8.813	9.023	42,402	8.8589	-2.87%
2023-09-29	0	10.46	10.30	10.46	10.30	10.46	30,000	311,180	10.373	9.127	8.988	9.127	8.988	9.127	34,380	9.0511	0.58%
2023-09-28	0	10.40	10.28	10.56	10.26	10.56	9,000	94,300	10.478	9.075	8.970	9.215	8.953	9.215	10,314	9.1428	-0.19%
2023-09-27	0	10.42	10.42	10.60	10.32	10.38	22,000	227,100	10.323	9.092	9.092	9.249	9.005	9.058	25,212	9.0075	0.39%
2023-09-26	0	10.38	10.38	10.60	10.36	10.62	12,000	125,360	10.447	9.058	9.058	9.249	9.040	9.267	13,752	9.1157	-2.26%
2023-09-25	0	10.62	10.56	10.62	10.58	10.72	28,000	297,620	10.629	9.267	9.215	9.267	9.232	9.354	32,088	9.2750	0.47%
2023-09-22	0	10.80	10.72	10.80	10.70	10.80	8,000	86,100	10.763	9.223	9.155	9.223	9.138	9.223	9,368	9.1913	0.37%
2023-09-21	0	10.76	10.76	10.80	10.70	10.76	7,008	75,126	10.720	9.189	9.189	9.223	9.138	9.189	8,206	9.1550	-0.19%
2023-09-20	0	10.78	10.76	10.80	10.72	10.78	8,000	85,900	10.738	9.206	9.189	9.223	9.155	9.206	9,368	9.1699	-0.19%
2023-09-19	0	10.80	10.74	10.80	10.68	10.80	37,000	398,580	10.772	9.223	9.172	9.223	9.121	9.223	43,325	9.1998	0.75%
2023-09-18	0	10.72	10.72	10.76	10.72	10.80	72,000	774,420	10.756	9.155	9.155	9.189	9.155	9.223	84,308	9.1856	-1.47%
2023-09-15	0	10.88	10.80	10.88	10.80	10.88	6,000	65,200	10.867	9.292	9.223	9.292	9.223	9.292	7,026	9.2802	0.74%
2023-09-14	0	10.80	10.80	10.88	10.78	10.82	49,000	529,420	10.804	9.223	9.223	9.292	9.206	9.240	57,376	9.2271	0.00%
2023-09-13	0	10.80	10.80	10.88	10.80	10.92	110,000	1,195,040	10.864	9.223	9.223	9.292	9.223	9.326	128,804	9.2780	-1.46%
2023-09-12	0	10.96	10.92	10.96	10.92	10.98	14,000	153,140	10.939	9.360	9.326	9.360	9.326	9.377	16,393	9.3417	0.37%
2023-09-11	0	10.92	10.92	10.98	10.90	10.98	62,000	677,320	10.925	9.326	9.326	9.377	9.309	9.377	72,599	9.3296	-0.73%
2023-09-07	0	11.00	10.98	11.00	-	-	0	0	-	9.394	9.377	9.394	-	-	0	-	0.00%
2023-09-06	0	11.00	10.96	11.00	10.96	11.04	191,000	2,096,820	10.978	9.394	9.360	9.394	9.360	9.428	223,651	9.3754	-0.36%
2023-09-05	0	11.04	11.02	11.04	10.98	11.04	84,000	927,240	11.039	9.428	9.411	9.428	9.377	9.428	98,359	9.4271	0.00%
2023-09-04	0	11.04	11.04	11.10	11.04	11.16	25,000	278,500	11.140	9.428	9.428	9.480	9.428	9.531	29,274	9.5137	0.36%
2023-08-31	0	11.00	11.00	11.18	11.00	11.08	2,000	22,080	11.040	9.394	9.394	9.548	9.394	9.462	2,342	9.4283	-0.36%
2023-08-30	0	11.04	11.02	11.18	-	-	0	0	-	9.428	9.411	9.548	-	-	0	-	0.00%
2023-08-29	0	11.04	11.04	11.08	10.98	11.06	37,000	408,840	11.050	9.428	9.428	9.462	9.377	9.445	43,325	9.4366	0.55%
2023-08-28	0	10.98	10.96	11.08	10.92	11.20	82,000	904,800	11.034	9.377	9.360	9.462	9.326	9.565	96,018	9.4233	-1.08%
2023-08-25	0	11.10	11.10	11.32	11.10	11.10	3,000	33,300	11.100	9.480	9.480	9.667	9.480	9.480	3,513	9.4795	0.00%
2023-08-24	0	11.10	11.10	11.18	11.08	11.10	9,000	99,840	11.093	9.480	9.480	9.548	9.462	9.480	10,539	9.4738	0.00%
2023-08-23	0	11.10	11.10	11.30	-	-	0	0	-	9.480	9.480	9.650	-	-	0	-	0.00%
2023-08-22	0	11.10	11.00	11.16	11.10	11.12	21,000	233,120	11.101	9.480	9.394	9.531	9.480	9.497	24,590	9.4803	1.09%
2023-08-21	0	10.98	10.98	11.04	10.98	11.14	77,000	848,360	11.018	9.377	9.377	9.428	9.377	9.514	90,163	9.4092	-1.96%
2023-08-18	0	11.20	11.20	11.38	11.16	11.40	18,660	210,453	11.278	9.565	9.565	9.719	9.531	9.736	21,850	9.6318	-0.88%
2023-08-17	0	11.30	11.16	11.30	11.12	11.30	24,000	269,340	11.223	9.650	9.531	9.650	9.497	9.650	28,103	9.5841	0.53%
2023-08-16	0	11.24	11.18	11.30	11.24	11.26	7,200	80,920	11.239	9.599	9.548	9.650	9.599	9.616	8,431	9.5981	0.90%
2023-08-15	0	11.14	11.14	11.28	11.12	11.30	11,000	123,120	11.193	9.514	9.514	9.633	9.497	9.650	12,880	9.5587	-0.54%
2023-08-14	0	11.20	11.20	11.28	11.12	11.20	33,000	368,480	11.166	9.565	9.565	9.633	9.497	9.565	38,641	9.5359	-0.53%
2023-08-11	0	11.26	11.24	11.26	11.26	11.26	5,000	56,300	11.260	9.616	9.599	9.616	9.616	9.616	5,855	9.6162	-1.92%
2023-08-10	0	11.48	11.30	11.50	-	-	0	0	-	9.804	9.650	9.821	-	-	0	-	0.00%
2023-08-09	0	11.48	11.32	11.48	11.30	11.48	14,000	160,380	11.456	9.804	9.667	9.804	9.650	9.804	16,393	9.7833	1.77%
2023-08-08	0	11.28	11.18	11.36	11.02	11.28	27,000	299,620	11.097	9.633	9.548	9.702	9.411	9.633	31,616	9.4770	-1.05%
2023-08-07	0	11.40	11.40	11.48	11.40	11.50	44,000	505,020	11.478	9.736	9.736	9.804	9.736	9.821	51,522	9.8021	0.88%
2023-08-04	0	11.30	11.28	11.44	11.30	11.58	117,000	1,341,660	11.467	9.650	9.633	9.770	9.650	9.889	137,001	9.7931	0.71%
2023-08-03	0	11.22	11.22	11.30	-	-	0	0	-	9.582	9.582	9.650	-	-	0	-	0.54%
2023-08-02	0	11.16	11.16	11.30	11.16	11.20	16,000	179,000	11.188	9.531	9.531	9.650	9.531	9.565	18,735	9.5542	-0.36%
2023-08-01	0	11.20	11.20	11.32	11.16	11.36	6,000	67,440	11.240	9.565	9.565	9.667	9.531	9.702	7,026	9.5991	-0.36%
2023-07-31	0	11.24	11.14	11.30	11.24	11.30	70,000	789,420	11.277	9.599	9.514	9.650	9.599	9.650	81,966	9.6310	0.72%
2023-07-28	0	11.16	11.16	11.28	11.16	11.22	61,000	680,940	11.163	9.531	9.531	9.633	9.531	9.582	71,428	9.5333	0.00%
2023-07-27	0	11.16	11.16	11.28	11.16	11.20	37,000	413,560	11.177	9.531	9.531	9.633	9.531	9.565	43,325	9.5455	0.00%
2023-07-26	0	11.16	11.14	11.16	11.14	11.20	28,000	312,580	11.164	9.531	9.514	9.531	9.514	9.565	32,786	9.5338	-0.36%
2023-07-25	0	11.20	11.20	11.22	11.10	11.20	33,000	366,920	11.119	9.565	9.565	9.582	9.480	9.565	38,641	9.4956	0.90%
2023-07-24	0	11.10	11.10	11.40	11.06	11.14	29,000	321,660	11.092	9.480	9.480	9.736	9.445	9.514	33,957	9.4724	0.00%
2023-07-21	0	11.10	11.10	11.34	11.10	11.12	11,000	122,300	11.118	9.480	9.480	9.684	9.480	9.497	12,880	9.4950	-0.54%
2023-07-20	0	11.16	11.16	11.32	11.16	11.16	27,054	301,868	11.158	9.531	9.531	9.667	9.531	9.531	31,679	9.5290	0.00%
2023-07-19	0	11.16	11.12	11.26	11.04	11.16	11,904	132,142	11.101	9.531	9.497	9.616	9.428	9.531	13,939	9.4801	0.36%
2023-07-18	0	11.12	11.08	11.12	11.08	11.12	24,000	266,840	11.118	9.497	9.462	9.497	9.462	9.497	28,103	9.4952	0.00%
2023-07-14	0	11.12	11.12	11.26	11.12	11.34	88,000	984,600	11.189	9.497	9.497	9.616	9.497	9.684	103,043	9.5552	-0.54%
2023-07-13	0	11.18	11.18	11.28	11.12	11.36	4,200	47,212	11.241	9.548	9.548	9.633	9.497	9.702	4,918	9.5999	0.54%
2023-07-12	0	11.12	11.12	11.30	11.12	11.36	6,000	66,980	11.163	9.497	9.497	9.650	9.497	9.702	7,026	9.5336	0.18%
2023-07-11	0	11.10	11.10	11.24	11.06	11.24	14,000	156,740	11.196	9.480	9.480	9.599	9.445	9.599	16,393	9.5613	-0.72%
2023-07-10	0	11.18	11.16	11.46	11.16	11.20	6,000	67,040	11.173	9.548	9.531	9.787	9.531	9.565	7,026	9.5421	0.18%
2023-07-07	0	11.16	11.16	11.20	11.06	11.16	11,000	122,340	11.122	9.531	9.531	9.565	9.445	9.531	12,880	9.4981	-0.53%
2023-07-06	0	11.22	11.20	11.22	11.20	11.32	14,000	157,460	11.247	9.582	9.565	9.582	9.565	9.667	16,393	9.6052	-0.88%
2023-07-05	0	11.32	11.32	11.48	11.14	11.48	25,000	281,220	11.249	9.667	9.667	9.804	9.514	9.804	29,274	9.6066	-2.41%
2023-07-04	0	11.60	11.56	11.60	11.56	11.60	11,000	127,200	11.564	9.907	9.872	9.907	9.872	9.907	12,880	9.8755	0.35%
2023-07-03	0	11.56	11.50	11.56	11.48	11.56	41,000	472,880	11.534	9.872	9.821	9.872	9.804	9.872	48,009	9.8499	0.00%
2023-06-30	0	11.56	11.50	11.56	11.48	11.56	14,000	161,260	11.519	9.872	9.821	9.872	9.804	9.872	16,393	9.8370	0.00%
2023-06-29	0	11.56	11.50	11.60	11.30	11.58	174,000	1,991,680	11.446	9.872	9.821	9.907	9.650	9.889	203,745	9.7754	2.48%
2023-06-28	0	11.28	11.28	11.34	11.26	11.36	12,000	135,620	11.302	9.633	9.633	9.684	9.616	9.702	14,051	9.6517	0.36%
2023-06-27	0	11.24	11.24	11.30	11.12	11.22	3,000	33,460	11.153	9.599	9.599	9.650	9.497	9.582	3,513	9.5251	0.18%
2023-06-26	0	11.22	11.22	11.36	11.22	11.36	19,000	215,700	11.353	9.582	9.582	9.702	9.582	9.702	22,248	9.6953	-1.23%
2023-06-23	0	11.36	11.30	11.36	11.30	11.36	61,000	690,320	11.317	9.702	9.650	9.702	9.650	9.702	71,428	9.6646	0.00%
2023-06-21	0	11.36	11.30	11.36	11.30	11.40	28,150	319,050	11.334	9.702	9.650	9.702	9.650	9.736	32,962	9.6793	1.43%
2023-06-20	0	11.20	11.20	11.36	11.20	11.38	14,000	157,800	11.271	9.565	9.565	9.702	9.565	9.719	16,393	9.6259	0.18%
2023-06-19	0	11.18	11.16	11.38	11.14	11.18	132,000	1,470,560	11.141	9.548	9.531	9.719	9.514	9.548	154,565	9.5142	0.36%
2023-06-16	0	11.14	11.10	11.14	11.10	11.14	36,000	400,660	11.129	9.514	9.480	9.514	9.480	9.514	42,154	9.5047	0.18%
2023-06-15	0	11.12	11.12	11.14	11.10	11.14	17,000	189,240	11.132	9.497	9.497	9.514	9.480	9.514	19,906	9.5066	0.00%
2023-06-14	0	11.12	11.10	11.20	11.08	11.24	15,000	166,980	11.132	9.497	9.480	9.565	9.462	9.599	17,564	9.5068	-1.42%
2023-06-13	0	11.28	11.22	11.28	11.20	11.42	31,000	348,640	11.246	9.633	9.582	9.633	9.565	9.753	36,299	9.6046	-0.53%
2023-06-12	0	11.34	11.30	11.34	11.36	11.48	20,000	227,960	11.398	9.684	9.650	9.684	9.702	9.804	23,419	9.7340	1.16%
2023-06-09	0	11.50	11.50	11.60	11.48	11.58	37,000	425,560	11.502	9.573	9.573	9.657	9.557	9.640	44,446	9.5748	0.00%
2023-06-08	0	11.50	11.48	11.50	11.48	11.50	45,000	517,360	11.497	9.573	9.557	9.573	9.557	9.573	54,056	9.5709	-0.35%
2023-06-07	0	11.54	11.54	11.56	11.48	11.54	6,008	69,132	11.507	9.607	9.607	9.623	9.557	9.607	7,217	9.5790	0.35%
2023-06-06	0	11.50	11.48	11.50	11.50	11.60	18,000	207,760	11.542	9.573	9.557	9.573	9.573	9.657	21,622	9.6086	-0.86%
2023-06-05	0	11.60	11.50	11.60	11.46	11.60	12,000	137,920	11.493	9.657	9.573	9.657	9.540	9.657	14,415	9.5679	1.22%
2023-06-02	0	11.46	11.44	11.50	11.40	11.46	39,000	445,740	11.429	9.540	9.524	9.573	9.490	9.540	46,848	9.5145	0.53%
2023-06-01	0	11.40	11.38	11.40	11.40	11.68	32,000	367,400	11.481	9.490	9.474	9.490	9.490	9.723	38,440	9.5578	-0.52%
2023-05-31	0	11.46	11.40	11.56	11.46	11.50	21,000	241,220	11.487	9.540	9.490	9.623	9.540	9.573	25,226	9.5624	-0.69%
2023-05-30	0	11.54	11.54	11.58	11.50	11.58	10,000	115,460	11.546	9.607	9.607	9.640	9.573	9.640	12,012	9.6117	-0.35%
2023-05-29	0	11.58	11.54	11.58	11.50	11.60	43,000	498,180	11.586	9.640	9.607	9.640	9.573	9.657	51,653	9.6447	-0.17%
2023-05-25	0	11.60	11.50	11.84	11.50	11.60	25,000	288,540	11.542	9.657	9.573	9.856	9.573	9.657	30,031	9.6081	0.00%
2023-05-24	0	11.60	11.52	11.60	11.52	11.62	34,000	393,360	11.569	9.657	9.590	9.657	9.590	9.673	40,842	9.6312	0.52%
2023-05-23	0	11.54	11.52	11.54	11.50	11.54	22,000	253,700	11.532	9.607	9.590	9.607	9.573	9.607	26,427	9.5999	0.00%
2023-05-22	0	11.54	11.52	11.54	11.52	11.54	76,000	876,840	11.537	9.607	9.590	9.607	9.590	9.607	91,294	9.6046	0.17%
2023-05-19	0	11.52	11.52	11.54	11.52	11.60	49,000	566,000	11.551	9.590	9.590	9.607	9.590	9.657	58,861	9.6159	-0.69%
2023-05-18	0	11.60	11.56	11.60	11.58	11.62	42,000	487,240	11.601	9.657	9.623	9.657	9.640	9.673	50,452	9.6575	-0.17%
2023-05-17	0	11.62	11.60	11.68	11.56	11.76	130,000	1,505,920	11.584	9.673	9.657	9.723	9.623	9.790	156,161	9.6434	0.52%
2023-05-16	0	11.56	11.56	11.68	11.56	11.70	66,796	777,062	11.633	9.623	9.623	9.723	9.623	9.740	80,238	9.6845	-1.70%
2023-05-15	0	11.76	11.70	11.78	11.66	11.80	29,140	342,741	11.762	9.790	9.740	9.807	9.707	9.823	35,004	9.7915	0.51%
2023-05-12	0	11.70	11.70	11.74	11.70	11.80	115,000	1,352,500	11.761	9.740	9.740	9.773	9.740	9.823	138,142	9.7906	0.34%
2023-05-11	0	11.66	11.66	11.70	11.60	11.80	53,000	620,140	11.701	9.707	9.707	9.740	9.657	9.823	63,666	9.7406	-0.34%
2023-05-10	0	11.70	11.70	11.78	11.70	11.74	43,000	503,780	11.716	9.740	9.740	9.807	9.740	9.773	51,653	9.7531	-0.34%
2023-05-09	0	11.74	11.74	11.78	11.60	11.80	35,000	411,440	11.755	9.773	9.773	9.807	9.657	9.823	42,043	9.7861	-0.34%
2023-05-08	0	11.78	11.72	11.78	11.66	11.80	100,018	1,179,612	11.794	9.807	9.757	9.807	9.707	9.823	120,145	9.8182	0.00%
2023-05-05	0	11.78	11.66	11.78	11.62	11.80	19,000	223,700	11.774	9.807	9.707	9.807	9.673	9.823	22,824	9.8013	0.51%
2023-05-04	0	11.72	11.62	11.80	11.50	11.72	30,000	347,760	11.592	9.757	9.673	9.823	9.573	9.757	36,037	9.6500	1.56%
2023-05-03	0	11.54	11.54	11.78	11.52	11.80	27,000	315,100	11.670	9.607	9.607	9.807	9.590	9.823	32,433	9.7153	-2.20%
2023-05-02	0	11.80	11.72	11.88	11.60	11.84	6,000	70,280	11.713	9.823	9.757	9.890	9.657	9.856	7,207	9.7510	2.61%
2023-04-28	0	11.50	11.50	11.78	11.20	11.92	35,000	406,560	11.616	9.573	9.573	9.807	9.324	9.923	42,043	9.6700	-2.04%
2023-04-27	0	11.74	11.74	11.76	11.68	11.72	15,000	175,740	11.716	9.773	9.773	9.790	9.723	9.757	18,019	9.7533	0.00%
2023-04-26	0	11.74	11.74	11.84	11.74	11.76	4,000	47,020	11.755	9.773	9.773	9.856	9.773	9.790	4,805	9.7857	0.51%
2023-04-25	0	11.68	11.68	11.84	11.66	11.72	19,000	222,120	11.691	9.723	9.723	9.856	9.707	9.757	22,824	9.7321	0.00%
2023-04-24	0	11.68	11.66	11.82	11.66	11.82	23,000	269,220	11.705	9.723	9.707	9.840	9.707	9.840	27,628	9.7443	-0.68%
2023-04-21	0	11.76	11.70	11.76	11.72	11.76	8,000	94,040	11.755	9.790	9.740	9.790	9.757	9.790	9,610	9.7857	-0.17%
2023-04-20	0	11.78	11.70	11.78	11.78	11.78	4,000	47,120	11.780	9.807	9.740	9.807	9.807	9.807	4,805	9.8065	0.00%
2023-04-19	0	11.78	11.74	11.82	11.78	11.82	12,000	141,620	11.802	9.807	9.773	9.840	9.807	9.840	14,415	9.8246	-0.17%
2023-04-18	0	11.80	11.80	11.90	11.80	11.90	42,500	502,930	11.834	9.823	9.823	9.906	9.823	9.906	51,053	9.8512	0.00%
2023-04-17	0	11.80	11.80	11.92	-	-	3,000	35,400	11.800	9.823	9.823	9.923	-	-	3,604	9.8232	0.00%
2023-04-14	0	11.80	11.72	11.92	11.62	11.90	21,000	248,100	11.814	9.823	9.757	9.923	9.673	9.906	25,226	9.8351	-0.67%
2023-04-13	0	11.88	11.72	11.90	11.68	11.88	4,435	51,996	11.724	9.890	9.757	9.906	9.723	9.890	5,327	9.7599	0.51%
2023-04-12	0	11.82	11.70	11.82	11.72	11.82	5,050	59,231	11.729	9.840	9.740	9.840	9.757	9.840	6,066	9.7640	1.03%
2023-04-11	0	11.70	11.70	11.82	11.68	11.84	10,000	117,880	11.788	9.740	9.740	9.840	9.723	9.856	12,012	9.8132	-1.18%
2023-04-06	0	11.84	11.70	11.84	-	-	0	0	-	9.856	9.740	9.856	-	-	0	-	0.00%
2023-04-04	0	11.84	11.68	11.86	11.76	11.84	13,000	153,360	11.797	9.856	9.723	9.873	9.790	9.856	15,616	9.8206	-0.34%
2023-04-03	0	11.88	11.70	11.96	-	-	0	0	-	9.890	9.740	9.956	-	-	0	-	0.00%
2023-03-31	0	11.88	11.78	11.88	11.80	11.96	14,000	165,540	11.824	9.890	9.807	9.890	9.823	9.956	16,817	9.8434	0.85%
2023-03-30	0	11.78	11.78	11.90	11.78	11.80	10,000	117,820	11.782	9.807	9.807	9.906	9.807	9.823	12,012	9.8082	0.00%
2023-03-29	0	11.78	11.78	11.92	11.62	11.92	9,000	106,440	11.827	9.807	9.807	9.923	9.673	9.923	10,811	9.8454	1.38%
2023-03-28	0	11.62	11.58	11.76	11.62	11.62	4,000	46,480	11.620	9.673	9.640	9.790	9.673	9.673	4,805	9.6734	0.00%
2023-03-27	0	11.62	11.62	11.72	11.58	11.70	21,000	244,420	11.639	9.673	9.673	9.757	9.640	9.740	25,226	9.6892	-1.36%
2023-03-24	0	11.78	11.78	11.90	11.78	11.80	6,000	70,760	11.793	9.807	9.807	9.906	9.807	9.823	7,207	9.8176	-0.17%
2023-03-23	0	11.80	11.78	11.94	11.80	11.80	6,000	70,800	11.800	9.823	9.807	9.940	9.823	9.823	7,207	9.8232	-1.34%
2023-03-22	0	11.96	11.78	11.96	11.76	11.96	3,000	35,660	11.887	9.956	9.807	9.956	9.790	9.956	3,604	9.8953	1.87%
2023-03-21	0	11.74	11.66	11.84	11.50	11.74	19,000	222,100	11.689	9.773	9.707	9.856	9.573	9.773	22,824	9.7312	0.34%
2023-03-20	0	11.70	11.64	11.76	11.60	11.80	18,000	211,900	11.772	9.740	9.690	9.790	9.657	9.823	21,622	9.8001	-0.85%
2023-03-17	0	11.80	11.80	11.98	11.72	12.10	71,000	840,100	11.832	9.823	9.823	9.973	9.757	10.07	85,288	9.8502	0.85%
2023-03-16	0	11.70	11.70	11.80	11.60	11.70	12,000	140,200	11.683	9.740	9.740	9.823	9.657	9.740	14,415	9.7261	0.00%
2023-03-15	0	11.70	11.70	11.76	11.60	11.80	15,000	175,100	11.673	9.740	9.740	9.790	9.657	9.823	18,019	9.7177	0.86%
2023-03-14	0	11.60	11.58	11.60	11.60	11.72	31,000	360,640	11.634	9.657	9.640	9.657	9.657	9.757	37,238	9.6846	-1.69%
2023-03-13	0	11.80	11.70	11.80	11.78	11.82	21,000	247,820	11.801	9.823	9.740	9.823	9.807	9.840	25,226	9.8240	1.55%
2023-03-10	0	11.62	11.62	11.82	11.50	11.82	21,000	246,380	11.732	9.673	9.673	9.840	9.573	9.840	25,226	9.7669	-1.69%
2023-03-09	0	11.82	11.80	11.88	11.80	12.00	33,000	393,100	11.912	9.840	9.823	9.890	9.823	9.990	39,641	9.9165	0.17%
2023-03-08	0	11.80	11.76	11.90	11.80	11.82	4,000	47,220	11.805	9.823	9.790	9.906	9.823	9.840	4,805	9.8274	-1.50%
2023-03-07	0	11.98	11.94	11.98	11.94	12.00	16,049	192,352	11.985	9.973	9.940	9.973	9.940	9.990	19,279	9.9774	0.00%
2023-03-06	0	11.98	11.92	11.98	11.90	12.00	29,000	347,740	11.991	9.973	9.923	9.973	9.906	9.990	34,836	9.9822	0.00%
2023-03-03	0	11.98	11.92	11.98	11.88	11.98	14,000	166,640	11.903	9.973	9.923	9.973	9.890	9.973	16,817	9.9088	1.53%
2023-03-02	0	11.80	11.78	11.80	11.76	11.88	18,000	212,820	11.823	9.823	9.807	9.823	9.790	9.890	21,622	9.8426	0.00%
2023-03-01	0	11.80	11.78	11.80	11.74	11.80	12,000	141,140	11.762	9.823	9.807	9.823	9.773	9.823	14,415	9.7913	0.51%
2023-02-28	0	11.74	11.74	11.84	11.72	11.88	113,000	1,335,240	11.816	9.773	9.773	9.856	9.757	9.890	135,740	9.8368	-0.34%
2023-02-27	0	11.78	11.74	11.80	11.76	11.88	9,000	106,180	11.798	9.807	9.773	9.823	9.790	9.890	10,811	9.8213	-0.17%
2023-02-24	0	11.80	11.72	11.86	-	-	0	0	-	9.823	9.757	9.873	-	-	0	-	0.00%
2023-02-23	0	11.80	11.80	11.92	11.80	11.80	6,000	70,800	11.800	9.823	9.823	9.923	9.823	9.823	7,207	9.8232	-0.51%
2023-02-22	0	11.86	11.80	11.86	11.80	11.90	16,000	189,730	11.858	9.873	9.823	9.873	9.823	9.906	19,220	9.8716	-0.34%
2023-02-21	0	11.90	11.80	11.92	11.80	11.96	50,049	595,212	11.893	9.906	9.823	9.923	9.823	9.956	60,121	9.9003	-0.50%
2023-02-20	0	11.96	11.94	11.96	11.90	11.96	38,000	453,660	11.938	9.956	9.940	9.956	9.906	9.956	45,647	9.9384	0.34%
2023-02-17	0	11.92	11.90	11.98	11.92	11.94	19,120	228,118	11.931	9.923	9.906	9.973	9.923	9.940	22,968	9.9321	0.00%
2023-02-16	0	11.92	11.92	12.02	11.92	12.00	8,000	95,800	11.975	9.923	9.923	10.01	9.923	9.990	9,610	9.9689	-0.33%
2023-02-15	0	11.96	11.90	11.98	11.96	12.02	55,000	659,600	11.993	9.956	9.906	9.973	9.956	10.01	66,068	9.9836	-1.16%
2023-02-14	0	12.10	12.06	12.10	12.08	12.12	50,000	604,860	12.097	10.07	10.04	10.07	10.06	10.09	60,062	10.071	0.00%
2023-02-13	0	12.10	12.08	12.10	12.08	12.10	47,000	568,600	12.098	10.07	10.06	10.07	10.06	10.07	56,458	10.071	0.17%
2023-02-10	0	12.08	12.04	12.08	12.02	12.18	33,012	399,924	12.115	10.06	10.02	10.06	10.01	10.14	39,655	10.085	-1.15%
2023-02-09	0	12.22	12.20	12.22	12.18	12.24	58,000	708,340	12.213	10.17	10.16	10.17	10.14	10.19	69,672	10.167	0.16%
2023-02-08	0	12.20	12.18	12.20	12.20	12.22	6,000	73,260	12.210	10.16	10.14	10.16	10.16	10.17	7,207	10.165	0.00%
2023-02-07	0	12.20	12.16	12.20	12.12	12.20	24,097	293,783	12.192	10.16	10.12	10.16	10.09	10.16	28,946	10.149	0.00%
2023-02-06	0	12.20	12.14	12.20	12.10	12.20	17,000	206,900	12.171	10.16	10.11	10.16	10.07	10.16	20,421	10.132	-0.49%
2023-02-03	0	12.26	12.20	12.26	12.20	12.38	49,000	601,480	12.275	10.21	10.16	10.21	10.16	10.31	58,861	10.219	-0.16%
2023-02-02	0	12.28	12.20	12.28	12.12	12.28	20,000	243,660	12.183	10.22	10.16	10.22	10.09	10.22	24,025	10.142	0.66%
2023-02-01	0	12.20	12.18	12.20	12.06	12.22	61,000	738,720	12.110	10.16	10.14	10.16	10.04	10.17	73,276	10.081	0.16%
2023-01-31	0	12.18	12.12	12.20	12.12	12.18	28,001	339,552	12.126	10.14	10.09	10.16	10.09	10.14	33,636	10.095	-0.16%
2023-01-30	0	12.20	12.10	12.20	12.20	12.50	77,000	954,960	12.402	10.16	10.07	10.16	10.16	10.41	92,495	10.324	-1.61%
2023-01-27	0	12.40	12.40	12.42	12.28	12.40	94,000	1,157,620	12.315	10.32	10.32	10.34	10.22	10.32	112,916	10.252	0.00%
2023-01-26	0	12.40	12.38	12.40	12.40	12.56	146,850	1,830,446	12.465	10.32	10.31	10.32	10.32	10.46	176,402	10.377	-0.64%
2023-01-20	0	12.48	12.42	12.48	12.44	12.50	29,000	361,560	12.468	10.39	10.34	10.39	10.36	10.41	34,836	10.379	0.48%
2023-01-19	0	12.42	12.42	12.48	12.40	12.50	8,000	99,800	12.475	10.34	10.34	10.39	10.32	10.41	9,610	10.385	-0.64%
2023-01-18	0	12.50	12.36	12.58	12.40	12.50	31,000	386,160	12.457	10.41	10.29	10.47	10.32	10.41	37,238	10.370	1.13%
2023-01-17	0	12.36	12.36	12.38	12.28	12.36	22,000	270,440	12.293	10.29	10.29	10.31	10.22	10.29	26,427	10.233	0.00%
2023-01-16	0	12.36	12.30	12.40	12.30	12.40	85,000	1,048,460	12.335	10.29	10.24	10.32	10.24	10.32	102,105	10.268	-0.16%
2023-01-13	0	12.38	12.34	12.40	12.18	12.42	62,000	766,820	12.368	10.31	10.27	10.32	10.14	10.34	74,477	10.296	0.00%
2023-01-12	0	12.38	12.34	12.48	12.32	12.46	149,998	1,856,615	12.378	10.31	10.27	10.39	10.26	10.37	180,183	10.304	-0.80%
2023-01-11	0	12.48	12.42	12.50	12.20	12.48	119,000	1,471,840	12.368	10.39	10.34	10.41	10.16	10.39	142,947	10.296	2.63%
2023-01-10	0	12.16	12.16	12.20	12.00	12.20	53,000	640,840	12.091	10.12	10.12	10.16	9.990	10.16	63,666	10.066	-1.78%
2023-01-09	0	12.38	12.30	12.38	12.38	12.60	27,095	338,429	12.490	10.31	10.24	10.31	10.31	10.49	32,548	10.398	0.16%
2023-01-06	0	12.36	12.36	12.42	12.36	12.44	14,000	173,740	12.410	10.29	10.29	10.34	10.29	10.36	16,817	10.331	-0.48%
2023-01-05	0	12.42	12.38	12.44	12.28	12.46	86,002	1,062,004	12.349	10.34	10.31	10.36	10.22	10.37	103,309	10.280	0.98%
2023-01-04	0	12.30	12.30	12.36	12.28	12.48	42,000	516,400	12.295	10.24	10.24	10.29	10.22	10.39	50,452	10.235	0.00%
2023-01-03	0	12.30	12.30	12.40	12.20	12.30	87,000	1,069,520	12.293	10.24	10.24	10.32	10.16	10.24	104,508	10.234	0.99%
2022-12-30	0	12.18	12.10	12.20	12.10	12.20	14,400	174,740	12.135	10.14	10.07	10.16	10.07	10.16	17,298	10.102	0.33%
2022-12-29	0	12.14	12.00	12.26	12.12	12.26	18,000	219,380	12.188	10.11	9.990	10.21	10.09	10.21	21,622	10.146	-0.98%
2022-12-28	0	12.26	12.26	12.34	12.14	12.38	108,880	1,335,045	12.262	10.21	10.21	10.27	10.11	10.31	130,791	10.207	1.49%
2022-12-23	0	12.08	12.08	12.16	12.06	12.08	11,000	132,860	12.078	10.06	10.06	10.12	10.04	10.06	13,214	10.055	0.00%
2022-12-22	0	12.08	12.04	12.20	12.00	12.08	48,000	578,600	12.054	10.06	10.02	10.16	9.990	10.06	57,659	10.035	1.34%
2022-12-21	0	11.92	11.82	11.92	11.80	11.92	14,000	166,440	11.889	9.923	9.840	9.923	9.823	9.923	16,817	9.8969	-0.33%
2022-12-20	0	11.96	11.90	11.96	11.90	12.10	17,000	203,880	11.993	9.956	9.906	9.956	9.906	10.07	20,421	9.9838	-1.16%
2022-12-19	0	12.10	12.02	12.28	12.02	12.20	10,000	121,140	12.114	10.07	10.01	10.22	10.01	10.16	12,012	10.085	0.83%
2022-12-16	0	12.00	11.88	12.00	12.00	12.20	10,000	120,960	12.096	9.990	9.890	9.990	9.990	10.16	12,012	10.070	0.00%
2022-12-15	0	12.00	12.00	12.12	11.90	12.14	11,000	131,480	11.953	9.990	9.990	10.09	9.906	10.11	13,214	9.9503	-1.32%
2022-12-14	0	12.16	12.06	12.16	12.06	12.20	38,000	460,600	12.121	10.12	10.04	10.12	10.04	10.16	45,647	10.090	-0.98%
2022-12-13	0	12.28	12.28	12.30	11.78	12.28	74,000	898,080	12.136	10.22	10.22	10.24	9.807	10.22	88,892	10.103	4.42%
2022-12-12	0	11.76	11.68	11.76	11.66	11.88	38,000	444,940	11.709	9.790	9.723	9.790	9.707	9.890	45,647	9.7474	-0.68%
2022-12-09	0	11.84	11.80	11.86	11.32	11.86	126,000	1,476,400	11.717	9.856	9.823	9.873	9.424	9.873	151,356	9.7545	2.42%
2022-12-08	0	11.56	11.44	11.56	11.26	11.56	83,000	949,620	11.441	9.623	9.524	9.623	9.374	9.623	99,703	9.5245	2.30%
2022-12-07	0	11.30	11.28	11.30	11.28	11.36	47,104	533,445	11.325	9.407	9.390	9.407	9.390	9.457	56,583	9.4276	0.53%
2022-12-06	0	11.24	11.24	11.34	11.20	11.32	6,000	67,720	11.287	9.357	9.357	9.440	9.324	9.424	7,207	9.3959	-0.35%
2022-12-05	0	11.28	11.20	11.34	11.20	11.40	46,000	520,280	11.310	9.390	9.324	9.440	9.324	9.490	55,257	9.4156	1.26%
2022-12-02	0	11.14	11.08	11.14	-	-	0	0	-	9.274	9.224	9.274	-	-	0	-	0.00%
2022-12-01	0	11.14	11.14	11.16	11.10	11.24	57,000	637,180	11.179	9.274	9.274	9.290	9.240	9.357	68,471	9.3059	0.36%
2022-11-30	0	11.10	11.06	11.14	11.10	11.24	32,000	355,920	11.123	9.240	9.207	9.274	9.240	9.357	38,440	9.2592	0.00%
2022-11-29	0	11.10	11.08	11.20	11.04	11.20	29,000	322,060	11.106	9.240	9.224	9.324	9.191	9.324	34,836	9.2451	0.91%
2022-11-28	0	11.00	10.92	11.04	10.92	11.04	16,000	175,340	10.959	9.157	9.091	9.191	9.091	9.191	19,220	9.1229	-1.43%
2022-11-25	0	11.16	11.08	11.16	11.04	11.16	25,000	278,020	11.121	9.290	9.224	9.290	9.191	9.290	30,031	9.2578	0.90%
2022-11-24	0	11.06	11.02	11.06	11.00	11.14	18,000	198,980	11.054	9.207	9.174	9.207	9.157	9.274	21,622	9.2025	-0.18%
2022-11-23	0	11.08	11.00	11.10	10.86	11.14	55,000	603,120	10.966	9.224	9.157	9.240	9.041	9.274	66,068	9.1288	2.78%
2022-11-22	0	10.78	10.64	10.78	10.62	10.88	111,000	1,194,060	10.757	8.974	8.858	8.974	8.841	9.057	133,337	8.9552	-0.19%
2022-11-21	0	10.80	10.76	10.80	10.68	10.84	115,600	1,243,444	10.756	8.991	8.957	8.991	8.891	9.024	138,863	8.9545	0.00%
2022-11-18	0	10.80	10.76	10.80	10.80	10.94	60,000	651,100	10.852	8.991	8.957	8.991	8.991	9.107	72,074	9.0337	-1.28%
2022-11-17	0	10.94	10.90	10.96	10.62	11.00	972,000	10,519,560	10.823	9.107	9.074	9.124	8.841	9.157	1,167,604	9.0095	1.30%
2022-11-16	0	10.80	10.78	10.80	10.70	11.28	1,124,000	12,147,780	10.808	8.991	8.974	8.991	8.907	9.390	1,350,192	8.9971	-6.25%
2022-11-15	0	11.52	11.52	11.66	11.40	11.54	31,000	354,240	11.427	9.590	9.590	9.707	9.490	9.607	37,238	9.5128	0.70%
2022-11-14	0	11.44	11.44	11.66	11.02	11.66	18,000	208,040	11.558	9.524	9.524	9.707	9.174	9.707	21,622	9.6216	0.00%
2022-11-11	0	11.44	11.32	11.44	11.30	11.44	13,000	147,980	11.383	9.524	9.424	9.524	9.407	9.524	15,616	9.4761	3.06%
2022-11-10	0	11.10	10.96	11.22	10.92	11.20	3,000	33,320	11.107	9.240	9.124	9.340	9.091	9.324	3,604	9.2460	-0.89%
2022-11-09	0	11.20	11.00	11.40	11.20	11.24	4,000	44,840	11.210	9.324	9.157	9.490	9.324	9.357	4,805	9.3320	-0.36%
2022-11-08	0	11.24	11.24	11.36	11.20	11.36	6,000	67,980	11.330	9.357	9.357	9.457	9.324	9.457	7,207	9.4319	-0.88%
2022-11-07	0	11.34	11.34	11.48	11.26	11.60	37,104	420,685	11.338	9.440	9.440	9.557	9.374	9.657	44,571	9.4386	1.43%
2022-11-04	0	11.18	11.18	11.38	10.88	11.50	53,000	586,660	11.069	9.307	9.307	9.474	9.057	9.573	63,666	9.2147	2.76%
2022-11-03	0	10.88	10.88	10.98	10.82	11.04	7,000	76,720	10.960	9.057	9.057	9.141	9.007	9.191	8,409	9.1239	-0.91%
2022-11-02	0	10.98	10.78	10.98	10.64	10.98	5,680	61,669	10.857	9.141	8.974	9.141	8.858	9.141	6,823	9.0384	-0.72%
2022-11-01	0	11.06	11.00	11.10	10.90	11.12	22,000	240,480	10.931	9.207	9.157	9.240	9.074	9.257	26,427	9.0997	2.22%
2022-10-31	0	10.82	10.80	10.90	10.82	10.96	4,000	43,420	10.855	9.007	8.991	9.074	9.007	9.124	4,805	9.0365	-1.99%
2022-10-28	0	11.04	10.98	11.10	10.82	11.00	38,440	420,952	10.951	9.191	9.141	9.240	9.007	9.157	46,176	9.1163	-0.36%
2022-10-27	0	11.08	11.08	11.24	11.08	11.28	29,000	323,800	11.166	9.224	9.224	9.357	9.224	9.390	34,836	9.2950	-0.18%
2022-10-26	0	11.10	10.90	11.10	10.60	11.10	38,000	413,660	10.886	9.240	9.074	9.240	8.824	9.240	45,647	9.0621	1.09%
2022-10-25	0	10.98	10.90	11.00	10.88	11.00	36,000	393,420	10.928	9.141	9.074	9.157	9.057	9.157	43,245	9.0976	-0.18%
2022-10-24	0	11.00	11.00	11.08	11.00	11.30	59,000	657,100	11.137	9.157	9.157	9.224	9.157	9.407	70,873	9.2715	-2.83%
2022-10-21	0	11.32	11.32	11.50	11.28	11.50	39,000	443,900	11.382	9.424	9.424	9.573	9.390	9.573	46,848	9.4753	0.00%
2022-10-20	0	11.32	11.38	11.50	11.30	11.32	10,000	113,120	11.312	9.424	9.474	9.573	9.407	9.424	12,012	9.4169	-0.70%
2022-10-19	0	11.40	11.40	11.52	11.40	11.52	42,000	482,080	11.478	9.490	9.490	9.590	9.490	9.590	50,452	9.5552	-1.04%
2022-10-18	0	11.52	11.52	11.80	11.52	11.58	5,000	57,800	11.560	9.590	9.590	9.823	9.590	9.640	6,006	9.6234	0.70%
2022-10-17	0	11.44	11.44	11.70	11.34	11.70	16,000	182,580	11.411	9.524	9.524	9.740	9.440	9.740	19,220	9.4996	0.18%
2022-10-14	0	11.42	11.42	11.56	11.30	11.76	37,000	425,840	11.509	9.507	9.507	9.623	9.407	9.790	44,446	9.5811	-0.70%
2022-10-13	0	11.50	11.40	11.52	11.40	11.62	33,000	380,800	11.539	9.573	9.490	9.590	9.490	9.673	39,641	9.6062	-1.03%
2022-10-12	0	11.62	11.60	11.80	11.62	11.82	65,140	760,512	11.675	9.673	9.657	9.823	9.673	9.840	78,249	9.7192	-1.53%
2022-10-11	0	11.80	11.74	12.04	11.66	11.96	39,000	461,040	11.822	9.823	9.773	10.02	9.707	9.956	46,848	9.8411	-1.67%
2022-10-10	0	12.00	12.00	12.04	11.90	12.10	42,098	505,785	12.014	9.990	9.990	10.02	9.906	10.07	50,570	10.002	0.00%
2022-10-07	0	12.00	12.00	12.14	12.00	12.18	40,000	482,540	12.064	9.990	9.990	10.11	9.990	10.14	48,050	10.043	-0.83%
2022-10-06	0	12.10	12.10	12.18	-	-	0	0	-	10.07	10.07	10.14	-	-	0	-	0.00%
2022-10-05	0	12.10	12.10	12.26	12.00	12.30	82,000	992,340	12.102	10.07	10.07	10.21	9.990	10.24	98,502	10.074	2.37%
2022-10-03	0	11.82	11.82	11.88	11.62	11.86	16,000	188,360	11.773	9.840	9.840	9.890	9.673	9.873	19,220	9.8003	-1.50%
2022-09-30	0	12.00	11.82	11.98	11.52	12.00	23,000	269,340	11.710	9.990	9.840	9.973	9.590	9.990	27,628	9.7486	1.69%
2022-09-29	0	11.80	11.80	11.86	11.58	11.98	46,000	544,240	11.831	9.823	9.823	9.873	9.640	9.973	55,257	9.8493	0.68%
2022-09-28	0	11.72	11.72	11.80	11.70	12.30	61,000	730,100	11.969	9.757	9.757	9.823	9.740	10.24	73,276	9.9638	-4.72%
2022-09-27	0	12.30	12.30	12.36	12.26	12.44	19,827	244,363	12.325	10.24	10.24	10.29	10.21	10.36	23,817	10.260	-0.32%
2022-09-26	0	12.34	12.32	12.34	12.28	12.58	53,000	659,760	12.448	10.27	10.26	10.27	10.22	10.47	63,666	10.363	-1.91%
2022-09-23	0	12.58	12.56	12.58	12.54	12.68	27,000	340,180	12.599	10.47	10.46	10.47	10.44	10.56	32,433	10.489	-0.87%
2022-09-22	0	12.90	12.88	12.90	12.78	12.90	25,116	322,407	12.837	10.56	10.55	10.56	10.47	10.56	30,670	10.512	0.47%
2022-09-21	0	12.84	12.84	12.90	12.66	13.00	42,200	540,468	12.807	10.51	10.51	10.56	10.37	10.65	51,531	10.488	-0.77%
2022-09-20	0	12.94	12.84	12.96	12.92	13.04	32,600	421,760	12.937	10.60	10.51	10.61	10.58	10.68	39,808	10.595	0.94%
2022-09-19	0	12.82	12.80	12.92	12.80	12.90	11,000	141,120	12.829	10.50	10.48	10.58	10.48	10.56	13,432	10.506	-1.23%
2022-09-16	0	12.98	12.98	13.10	12.98	13.02	17,000	220,820	12.989	10.63	10.63	10.73	10.63	10.66	20,759	10.637	0.00%
2022-09-15	0	12.98	12.82	13.10	12.72	13.16	27,000	348,980	12.925	10.63	10.50	10.73	10.42	10.78	32,970	10.585	1.88%
2022-09-14	0	12.74	12.72	12.96	12.74	12.96	81,000	1,040,300	12.843	10.43	10.42	10.61	10.43	10.61	98,910	10.518	-1.55%
2022-09-13	0	12.94	12.94	13.08	12.90	13.16	21,000	274,220	13.058	10.60	10.60	10.71	10.56	10.78	25,643	10.694	0.62%
2022-09-09	0	12.86	12.82	12.96	12.80	13.00	59,600	766,424	12.859	10.53	10.50	10.61	10.48	10.65	72,779	10.531	1.58%
2022-09-08	0	12.66	12.60	12.70	12.66	13.04	129,000	1,654,500	12.826	10.37	10.32	10.40	10.37	10.68	157,524	10.503	-2.76%
2022-09-07	0	13.02	12.90	13.20	12.68	13.28	38,090	496,660	13.039	10.66	10.56	10.81	10.38	10.88	46,512	10.678	-0.61%
2022-09-06	0	13.10	12.92	13.12	12.80	13.28	59,000	766,860	12.998	10.73	10.58	10.74	10.48	10.88	72,046	10.644	-1.50%
2022-09-05	0	13.30	13.16	13.30	13.20	13.48	35,000	463,780	13.251	10.89	10.78	10.89	10.81	11.04	42,739	10.851	0.00%
2022-09-02	0	13.30	13.30	13.40	13.28	13.46	32,000	429,960	13.436	10.89	10.89	10.97	10.88	11.02	39,076	11.003	-0.45%
2022-09-01	0	13.36	13.24	13.48	13.20	13.48	35,000	467,440	13.355	10.94	10.84	11.04	10.81	11.04	42,739	10.937	-0.89%
2022-08-31	0	13.48	13.30	13.48	13.30	13.50	18,000	241,440	13.413	11.04	10.89	11.04	10.89	11.06	21,980	10.984	-0.15%
2022-08-30	0	13.50	13.34	13.50	13.26	13.50	78,000	1,048,200	13.438	11.06	10.92	11.06	10.86	11.06	95,247	11.005	1.81%
2022-08-29	0	13.26	13.26	13.34	13.00	13.36	44,000	577,700	13.130	10.86	10.86	10.92	10.65	10.94	53,729	10.752	-0.90%
2022-08-26	0	13.38	13.20	13.38	13.30	13.50	8,000	107,540	13.443	10.96	10.81	10.96	10.89	11.06	9,769	11.008	0.60%
2022-08-25	0	13.30	13.28	13.30	13.24	13.30	123,000	1,607,540	13.069	10.89	10.88	10.89	10.84	10.89	150,197	10.703	1.53%
2022-08-24	0	13.10	13.00	13.20	13.00	13.20	17,000	222,300	13.076	10.73	10.65	10.81	10.65	10.81	20,759	10.709	0.00%
2022-08-23	0	13.10	13.10	13.20	13.08	13.20	31,000	407,980	13.161	10.73	10.73	10.81	10.71	10.81	37,855	10.778	-0.76%
2022-08-22	0	13.20	13.12	13.20	13.12	13.20	21,000	276,640	13.173	10.81	10.74	10.81	10.74	10.81	25,643	10.788	-0.15%
2022-08-19	0	13.22	13.20	13.22	13.12	13.22	66,000	871,260	13.201	10.83	10.81	10.83	10.74	10.83	80,594	10.811	-0.30%
2022-08-18	0	13.26	13.20	13.26	13.20	13.40	29,000	383,700	13.231	10.86	10.81	10.86	10.81	10.97	35,412	10.835	-0.60%
2022-08-17	0	13.34	13.36	13.48	13.34	13.34	4,000	53,360	13.340	10.92	10.94	11.04	10.92	10.92	4,884	10.924	0.00%
2022-08-16	0	13.34	13.26	13.34	13.36	13.40	11,000	147,080	13.371	10.92	10.86	10.92	10.94	10.97	13,432	10.950	-0.15%
2022-08-15	0	13.36	13.26	13.36	13.30	13.50	15,000	201,520	13.435	10.94	10.86	10.94	10.89	11.06	18,317	11.002	0.45%
2022-08-12	0	13.30	13.24	13.30	13.28	13.30	2,000	26,580	13.290	10.89	10.84	10.89	10.88	10.89	2,442	10.883	0.00%
2022-08-11	0	13.30	13.10	13.30	13.26	13.34	32,000	426,200	13.319	10.89	10.73	10.89	10.86	10.92	39,076	10.907	0.30%
2022-08-10	0	13.26	13.08	13.28	13.26	13.30	17,000	225,720	13.278	10.86	10.71	10.88	10.86	10.89	20,759	10.873	0.00%
2022-08-09	0	13.26	13.20	13.28	13.26	13.30	14,000	186,080	13.291	10.86	10.81	10.88	10.86	10.89	17,096	10.885	1.22%
2022-08-08	0	13.10	13.02	13.18	13.04	13.24	14,001	184,512	13.178	10.73	10.66	10.79	10.68	10.84	17,097	10.792	-0.61%
2022-08-05	0	13.18	13.04	13.20	13.14	13.32	29,089	384,083	13.204	10.79	10.68	10.81	10.76	10.91	35,521	10.813	0.61%
2022-08-04	0	13.10	13.08	13.18	13.10	13.20	11,000	144,400	13.127	10.73	10.71	10.79	10.73	10.81	13,432	10.750	-0.30%
2022-08-03	0	13.14	12.96	13.20	12.96	13.38	13,000	170,520	13.117	10.76	10.61	10.81	10.61	10.96	15,875	10.742	1.86%
2022-08-02	0	12.90	12.90	13.00	12.90	13.12	88,000	1,142,720	12.985	10.56	10.56	10.65	10.56	10.74	107,458	10.634	-2.27%
2022-08-01	0	13.20	13.08	13.20	13.04	13.38	23,000	302,240	13.141	10.81	10.71	10.81	10.68	10.96	28,086	10.761	-0.30%
2022-07-29	0	13.24	13.22	13.24	13.22	13.38	44,000	584,140	13.276	10.84	10.83	10.84	10.83	10.96	53,729	10.872	-1.05%
2022-07-28	0	13.38	13.34	13.38	13.36	13.38	37,000	495,040	13.379	10.96	10.92	10.96	10.94	10.96	45,181	10.957	0.00%
2022-07-27	0	13.38	13.30	13.46	13.38	13.38	15,000	200,700	13.380	10.96	10.89	11.02	10.96	10.96	18,317	10.957	0.00%
2022-07-26	0	13.38	13.24	13.40	13.22	13.40	24,000	319,560	13.315	10.96	10.84	10.97	10.83	10.97	29,307	10.904	0.60%
2022-07-25	0	13.30	13.20	13.40	13.26	13.30	12,000	159,360	13.280	10.89	10.81	10.97	10.86	10.89	14,653	10.875	0.00%
2022-07-22	0	13.30	13.30	13.38	13.28	13.40	10,032	133,648	13.322	10.89	10.89	10.96	10.88	10.97	12,250	10.910	-0.75%
2022-07-21	0	13.40	13.28	13.48	13.28	13.50	57,200	766,088	13.393	10.97	10.88	11.04	10.88	11.06	69,848	10.968	-0.74%
2022-07-20	0	13.50	13.38	13.50	13.38	13.50	27,000	363,280	13.455	11.06	10.96	11.06	10.96	11.06	32,970	11.018	0.90%
2022-07-19	0	13.38	13.32	13.40	13.28	13.52	31,000	414,520	13.372	10.96	10.91	10.97	10.88	11.07	37,855	10.950	0.00%
2022-07-18	0	13.38	13.36	13.38	13.30	13.38	24,000	320,480	13.353	10.96	10.94	10.96	10.89	10.96	29,307	10.935	0.00%
2022-07-15	0	13.38	13.32	13.38	13.30	13.60	88,000	1,178,500	13.392	10.96	10.91	10.96	10.89	11.14	107,458	10.967	-1.76%
2022-07-14	0	13.62	13.50	13.78	13.40	13.72	38,000	513,980	13.526	11.15	11.06	11.28	10.97	11.24	46,402	11.077	0.00%
2022-07-13	0	13.62	13.60	13.62	13.60	13.82	63,000	858,400	13.625	11.15	11.14	11.15	11.14	11.32	76,930	11.158	-1.45%
2022-07-12	0	13.82	13.70	13.86	13.68	13.82	67,000	919,080	13.718	11.32	11.22	11.35	11.20	11.32	81,815	11.234	-0.43%
2022-07-11	0	13.88	13.74	13.94	13.88	13.88	2,000	27,760	13.880	11.37	11.25	11.42	11.37	11.37	2,442	11.367	0.00%
2022-07-08	0	13.88	13.88	13.98	13.80	14.00	8,085	112,299	13.890	11.37	11.37	11.45	11.30	11.46	9,873	11.375	0.58%
2022-07-07	0	13.80	13.78	13.92	13.76	13.98	16,000	221,600	13.850	11.30	11.28	11.40	11.27	11.45	19,538	11.342	-1.29%
2022-07-06	0	13.98	13.82	13.98	13.80	14.10	25,000	349,840	13.994	11.45	11.32	11.45	11.30	11.55	30,528	11.460	1.16%
2022-07-05	0	13.82	13.82	14.00	13.82	14.02	42,000	582,180	13.861	11.32	11.32	11.46	11.32	11.48	51,287	11.351	-1.14%
2022-07-04	0	13.98	13.92	14.00	13.82	14.10	37,726	528,251	14.002	11.45	11.40	11.46	11.32	11.55	46,068	11.467	-0.85%
2022-06-30	0	14.10	13.86	14.10	13.96	14.10	14,000	196,540	14.039	11.55	11.35	11.55	11.43	11.55	17,096	11.496	0.71%
2022-06-29	0	14.00	13.86	14.10	13.82	14.10	51,000	715,300	14.025	11.46	11.35	11.55	11.32	11.55	62,277	11.486	0.00%
2022-06-28	0	14.00	14.00	14.08	13.80	14.06	131,000	1,833,920	13.999	11.46	11.46	11.53	11.30	11.51	159,966	11.464	-0.14%
2022-06-27	0	14.02	14.00	14.02	13.90	14.10	120,000	1,681,060	14.009	11.48	11.46	11.48	11.38	11.55	146,534	11.472	0.86%
2022-06-24	0	13.90	13.76	13.90	13.66	13.90	16,000	220,640	13.790	11.38	11.27	11.38	11.19	11.38	19,538	11.293	0.14%
2022-06-23	0	13.88	13.70	13.90	13.62	14.00	110,000	1,510,760	13.734	11.37	11.22	11.38	11.15	11.46	134,323	11.247	-0.14%
2022-06-22	0	13.90	13.80	13.90	13.72	14.24	117,000	1,619,900	13.845	11.38	11.30	11.38	11.24	11.66	142,871	11.338	-0.29%
2022-06-21	0	13.94	13.88	14.00	13.86	14.30	154,000	2,150,580	13.965	11.42	11.37	11.46	11.35	11.71	188,052	11.436	-1.97%
2022-06-20	0	14.22	14.12	14.32	13.98	14.34	41,000	580,500	14.159	11.65	11.56	11.73	11.45	11.74	50,066	11.595	-0.84%
2022-06-17	0	14.34	14.20	14.34	14.18	14.36	32,000	456,020	14.251	11.74	11.63	11.74	11.61	11.76	39,076	11.670	-0.14%
2022-06-16	0	14.36	14.22	14.36	14.20	14.50	75,000	1,072,500	14.300	11.76	11.65	11.76	11.63	11.87	91,584	11.711	1.13%
2022-06-15	0	14.20	14.20	14.30	14.20	14.60	157,000	2,257,340	14.378	11.63	11.63	11.71	11.63	11.96	191,715	11.774	-2.47%
2022-06-14	0	14.56	14.52	14.56	14.40	14.60	53,000	770,620	14.540	11.92	11.89	11.92	11.79	11.96	64,719	11.907	0.41%
2022-06-13	0	14.50	14.50	14.58	14.24	14.70	125,000	1,816,640	14.533	11.87	11.87	11.94	11.66	12.04	152,640	11.901	0.55%
2022-06-10	0	14.42	14.42	14.48	14.18	14.60	118,960	1,723,207	14.486	11.81	11.81	11.86	11.61	11.96	145,264	11.863	0.28%
2022-06-09	0	14.38	14.38	14.40	14.20	14.60	124,000	1,780,620	14.360	11.78	11.78	11.79	11.63	11.96	151,419	11.760	-0.42%
2022-06-08	0	14.70	14.66	14.70	14.50	14.80	284,121	4,156,801	14.630	11.83	11.79	11.83	11.66	11.91	353,192	11.769	-0.68%
2022-06-07	0	14.80	14.78	14.80	14.50	14.88	287,000	4,227,680	14.731	11.91	11.89	11.91	11.66	11.97	356,771	11.850	0.82%
2022-06-06	0	14.68	14.64	14.70	13.52	14.90	733,000	10,620,700	14.489	11.81	11.78	11.83	10.88	11.99	911,195	11.656	11.21%
2022-06-02	0	13.20	13.04	13.20	13.10	13.20	23,000	302,280	13.143	10.62	10.49	10.62	10.54	10.62	28,591	10.572	0.00%
2022-06-01	0	13.20	13.08	13.20	13.18	13.20	3,000	39,580	13.193	10.62	10.52	10.62	10.60	10.62	3,729	10.613	0.00%
2022-05-31	0	13.20	13.20	13.26	-	-	0	0	-	10.62	10.62	10.67	-	-	0	-	0.00%
2022-05-30	0	13.20	13.08	13.28	13.10	13.28	15,000	198,120	13.208	10.62	10.52	10.68	10.54	10.68	18,647	10.625	0.15%
2022-05-27	0	13.18	13.00	13.28	13.10	13.36	57,000	747,600	13.116	10.60	10.46	10.68	10.54	10.75	70,857	10.551	0.61%
2022-05-26	0	13.10	12.94	13.26	12.88	13.40	23,000	299,880	13.038	10.54	10.41	10.67	10.36	10.78	28,591	10.488	0.31%
2022-05-25	0	13.06	13.02	13.06	13.02	13.06	30,000	391,760	13.059	10.51	10.47	10.51	10.47	10.51	37,293	10.505	-1.66%
2022-05-24	0	13.28	13.20	13.30	13.22	13.30	23,000	305,420	13.279	10.68	10.62	10.70	10.63	10.70	28,591	10.682	-1.04%
2022-05-23	0	13.42	13.30	13.48	13.14	13.50	144,000	1,924,240	13.363	10.80	10.70	10.84	10.57	10.86	179,007	10.750	1.67%
2022-05-20	0	13.20	13.12	13.20	13.00	13.38	152,000	1,996,180	13.133	10.62	10.55	10.62	10.46	10.76	188,952	10.564	-0.75%
2022-05-19	0	13.30	13.28	13.30	13.20	13.34	110,000	1,460,990	13.282	10.70	10.68	10.70	10.62	10.73	136,741	10.684	1.53%
2022-05-18	0	13.10	12.96	13.16	12.80	13.10	125,000	1,620,220	12.962	10.54	10.43	10.59	10.30	10.54	155,388	10.427	2.66%
2022-05-17	0	12.76	12.76	12.78	12.40	12.78	101,000	1,273,020	12.604	10.26	10.26	10.28	9.975	10.28	125,553	10.139	3.57%
2022-05-16	0	12.32	12.24	12.42	-	-	0	0	-	9.911	9.846	9.991	-	-	0	-	0.00%
2022-05-13	0	12.32	12.24	12.38	12.28	12.34	29,000	356,560	12.295	9.911	9.846	9.959	9.878	9.927	36,050	9.8907	0.00%
2022-05-12	0	12.32	12.30	12.32	12.32	12.34	31,000	382,100	12.326	9.911	9.895	9.911	9.911	9.927	38,536	9.9153	0.16%
2022-05-11	0	12.30	12.30	12.38	12.30	12.38	5,000	61,820	12.364	9.895	9.895	9.959	9.895	9.959	6,216	9.9461	-0.65%
2022-05-10	0	12.38	12.30	12.46	12.10	12.40	16,000	196,260	12.266	9.959	9.895	10.02	9.734	9.975	19,890	9.8674	-1.28%
2022-05-06	0	12.54	12.44	12.54	12.30	12.54	24,000	297,820	12.409	10.09	10.01	10.09	9.895	10.09	29,834	9.9824	-0.32%
2022-05-05	0	12.58	12.54	12.58	12.54	12.58	17,000	213,520	12.560	10.12	10.09	10.12	10.09	10.12	21,133	10.104	0.64%
2022-05-04	0	12.50	12.50	12.56	12.40	12.56	14,000	175,100	12.507	10.06	10.06	10.10	9.975	10.10	17,403	10.061	-0.48%
2022-05-03	0	12.56	12.48	12.62	12.40	12.40	1,000	12,400	12.400	10.10	10.04	10.15	9.975	9.975	1,243	9.9750	-0.32%
2022-04-29	0	12.60	12.44	12.66	-	-	0	0	-	10.14	10.01	10.18	-	-	0	-	0.00%
2022-04-28	0	12.60	12.44	12.66	-	-	0	0	-	10.14	10.01	10.18	-	-	0	-	1.29%
2022-04-27	0	12.44	12.40	12.66	-	-	0	0	-	10.01	9.975	10.18	-	-	0	-	0.00%
2022-04-26	0	12.44	12.30	12.40	12.40	12.86	9,000	112,420	12.491	10.01	9.895	9.975	9.975	10.35	11,188	10.048	0.81%
2022-04-25	0	12.34	12.30	12.38	12.38	12.52	30,000	372,540	12.418	9.927	9.895	9.959	9.959	10.07	37,293	9.9895	-2.37%
2022-04-22	0	12.64	12.50	12.68	12.64	12.64	2,000	25,140	12.570	10.17	10.06	10.20	10.17	10.17	2,486	10.112	0.00%
2022-04-21	0	12.64	12.56	12.80	12.56	12.66	15,000	189,620	12.641	10.17	10.10	10.30	10.10	10.18	18,647	10.169	0.00%
2022-04-20	0	12.64	12.64	12.80	12.64	12.66	7,000	88,560	12.651	10.17	10.17	10.30	10.17	10.18	8,702	10.177	-0.16%
2022-04-19	0	12.66	12.66	12.80	12.40	12.80	55,000	701,080	12.747	10.18	10.18	10.30	9.975	10.30	68,371	10.254	-0.31%
2022-04-14	0	12.70	12.70	12.80	12.70	12.98	3,000	38,660	12.887	10.22	10.22	10.30	10.22	10.44	3,729	10.367	-0.78%
2022-04-13	0	12.80	12.70	12.80	-	-	14,000	179,760	12.840	10.30	10.22	10.30	-	-	17,403	10.329	0.00%
2022-04-12	0	12.80	12.56	12.98	12.54	12.80	24,000	305,280	12.720	10.30	10.10	10.44	10.09	10.30	29,834	10.232	2.07%
2022-04-11	0	12.54	12.54	12.80	12.54	12.80	5,000	63,740	12.748	10.09	10.09	10.30	10.09	10.30	6,216	10.255	-2.34%
2022-04-08	0	12.84	12.70	12.84	12.86	12.86	27,000	347,220	12.860	10.33	10.22	10.33	10.35	10.35	33,564	10.345	0.31%
2022-04-07	0	12.80	12.60	12.80	-	-	0	0	-	10.30	10.14	10.30	-	-	0	-	0.00%
2022-04-06	0	12.80	12.60	12.80	12.80	12.80	61,000	780,800	12.800	10.30	10.14	10.30	10.30	10.30	75,829	10.297	0.47%
2022-04-04	0	12.74	12.60	12.74	12.74	12.76	14,000	178,580	12.756	10.25	10.14	10.25	10.25	10.26	17,403	10.261	1.11%
2022-04-01	0	12.60	12.60	12.68	12.52	12.52	1,000	12,520	12.520	10.14	10.14	10.20	10.07	10.07	1,243	10.072	0.64%
2022-03-31	0	12.52	12.52	12.70	12.52	12.52	5,000	62,600	12.520	10.07	10.07	10.22	10.07	10.07	6,216	10.072	0.00%
2022-03-30	0	12.52	12.50	12.64	12.50	12.64	12,000	150,280	12.523	10.07	10.06	10.17	10.06	10.17	14,917	10.074	-0.32%
2022-03-29	0	12.56	12.56	12.70	12.56	12.56	1,000	12,560	12.560	10.10	10.10	10.22	10.10	10.10	1,243	10.104	-1.26%
2022-03-28	0	12.72	12.36	12.72	12.50	12.74	8,000	100,720	12.590	10.23	9.943	10.23	10.06	10.25	9,945	10.128	1.60%
2022-03-25	0	12.52	12.50	12.68	12.34	12.80	61,000	771,940	12.655	10.07	10.06	10.20	9.927	10.30	75,829	10.180	-0.48%
2022-03-24	0	12.58	12.44	12.58	12.58	12.66	3,000	37,900	12.633	10.12	10.01	10.12	10.12	10.18	3,729	10.163	0.00%
2022-03-23	0	12.58	12.46	12.70	12.28	12.88	40,000	497,960	12.449	10.12	10.02	10.22	9.878	10.36	49,724	10.014	-0.47%
2022-03-22	0	12.64	12.44	12.64	12.40	12.66	28,000	350,160	12.506	10.17	10.01	10.17	9.975	10.18	34,807	10.060	1.44%
2022-03-21	0	12.46	12.44	12.58	12.20	12.50	31,000	383,380	12.367	10.02	10.01	10.12	9.814	10.06	38,536	9.9486	-0.48%
2022-03-18	0	12.52	12.50	12.60	12.40	12.76	54,000	674,760	12.496	10.07	10.06	10.14	9.975	10.26	67,128	10.052	0.16%
2022-03-17	0	12.50	12.40	12.50	12.46	12.50	94,000	1,174,580	12.496	10.06	9.975	10.06	10.02	10.06	116,852	10.052	3.31%
2022-03-16	0	12.10	11.82	12.10	12.06	12.14	13,000	157,300	12.100	9.734	9.508	9.734	9.702	9.766	16,160	9.7337	2.89%
2022-03-15	0	11.76	11.60	11.76	11.70	12.16	85,000	1,011,060	11.895	9.460	9.331	9.460	9.412	9.782	105,664	9.5686	-4.39%
2022-03-14	0	12.30	12.26	12.46	12.30	12.50	24,000	296,660	12.361	9.895	9.862	10.02	9.895	10.06	29,834	9.9435	-0.81%
2022-03-11	0	12.40	12.40	12.44	12.28	12.40	22,000	271,260	12.330	9.975	9.975	10.01	9.878	9.975	27,348	9.9187	-0.32%
2022-03-10	0	12.44	12.40	12.50	12.28	12.50	20,000	248,280	12.414	10.01	9.975	10.06	9.878	10.06	24,862	9.9863	0.65%
2022-03-09	0	12.36	12.36	12.40	12.36	12.78	25,000	311,160	12.446	9.943	9.943	9.975	9.943	10.28	31,078	10.012	-0.48%
2022-03-08	0	12.42	12.42	12.52	12.40	12.54	13,000	161,720	12.440	9.991	9.991	10.07	9.975	10.09	16,160	10.007	-1.11%
2022-03-07	0	12.56	12.50	12.56	12.44	12.58	56,000	700,300	12.505	10.10	10.06	10.10	10.01	10.12	69,614	10.060	-1.26%
2022-03-04	0	12.72	12.62	12.70	12.72	12.80	7,000	89,440	12.777	10.23	10.15	10.22	10.23	10.30	8,702	10.278	-0.31%
2022-03-03	0	12.76	12.74	12.84	12.66	12.76	29,003	368,818	12.717	10.26	10.25	10.33	10.18	10.26	36,054	10.230	0.16%
2022-03-02	0	12.74	12.78	12.90	12.70	12.80	27,001	344,092	12.744	10.25	10.28	10.38	10.22	10.30	33,565	10.251	-0.62%
2022-03-01	0	12.82	12.82	12.88	12.80	12.80	6,001	76,812	12.800	10.31	10.31	10.36	10.30	10.30	7,460	10.297	-0.62%
2022-02-28	0	12.90	12.82	12.90	12.80	12.96	6,000	77,320	12.887	10.38	10.31	10.38	10.30	10.43	7,459	10.367	0.78%
2022-02-25	0	12.80	12.78	12.92	12.80	12.80	4,000	51,200	12.800	10.30	10.28	10.39	10.30	10.30	4,972	10.297	-0.47%
2022-02-24	0	12.86	12.80	12.86	12.72	12.98	46,000	590,740	12.842	10.35	10.30	10.35	10.23	10.44	57,183	10.331	-1.83%
2022-02-23	0	13.10	12.98	13.10	13.10	13.10	2,000	26,200	13.100	10.54	10.44	10.54	10.54	10.54	2,486	10.538	0.00%
2022-02-22	0	13.10	12.94	13.10	12.90	13.10	59,000	765,440	12.974	10.54	10.41	10.54	10.38	10.54	73,343	10.436	0.61%
2022-02-21	0	13.02	12.92	13.02	12.96	13.02	14,000	181,920	12.994	10.47	10.39	10.47	10.43	10.47	17,403	10.453	0.00%
2022-02-18	0	13.02	13.00	13.10	13.00	13.04	7,000	91,180	13.026	10.47	10.46	10.54	10.46	10.49	8,702	10.478	-0.15%
2022-02-17	0	13.04	13.04	13.20	13.00	13.22	33,000	429,660	13.020	10.49	10.49	10.62	10.46	10.63	41,022	10.474	0.15%
2022-02-16	0	13.02	13.02	13.28	13.00	13.28	14,000	182,840	13.060	10.47	10.47	10.68	10.46	10.68	17,403	10.506	0.15%
2022-02-15	0	13.00	13.00	13.30	13.00	13.08	37,000	481,320	13.009	10.46	10.46	10.70	10.46	10.52	45,995	10.465	0.00%
2022-02-14	0	13.00	12.98	13.08	12.98	13.00	61,000	792,980	13.000	10.46	10.44	10.52	10.44	10.46	75,829	10.457	-0.76%
2022-02-11	0	13.10	13.10	13.24	13.04	13.04	1,000	13,040	13.040	10.54	10.54	10.65	10.49	10.49	1,243	10.490	0.46%
2022-02-10	0	13.04	13.04	13.14	13.02	13.30	29,100	380,674	13.082	10.49	10.49	10.57	10.47	10.70	36,174	10.523	-0.76%
2022-02-09	0	13.14	13.10	13.16	13.04	13.14	28,000	365,980	13.071	10.57	10.54	10.59	10.49	10.57	34,807	10.515	0.46%
2022-02-08	0	13.08	13.08	13.28	-	-	0	0	-	10.52	10.52	10.68	-	-	0	-	0.00%
2022-02-07	0	13.08	13.06	13.26	13.00	13.20	13,000	170,820	13.140	10.52	10.51	10.67	10.46	10.62	16,160	10.570	-0.46%
2022-02-04	0	13.14	13.10	13.28	13.00	13.10	10,000	130,840	13.084	10.57	10.54	10.68	10.46	10.54	12,431	10.525	0.31%
2022-01-31	0	13.10	12.98	13.34	-	-	0	0	-	10.54	10.44	10.73	-	-	0	-	0.77%
2022-01-28	0	13.00	12.96	13.00	13.00	13.00	20,000	260,000	13.000	10.46	10.43	10.46	10.46	10.46	24,862	10.458	-0.15%
2022-01-27	0	13.02	13.00	13.26	13.02	13.28	8,000	105,320	13.165	10.47	10.46	10.67	10.47	10.68	9,945	10.590	-1.06%
2022-01-26	0	13.16	13.02	13.16	13.18	13.20	4,000	52,740	13.185	10.59	10.47	10.59	10.60	10.62	4,972	10.607	0.61%
2022-01-25	0	13.08	12.92	13.08	12.86	13.10	16,000	206,880	12.930	10.52	10.39	10.52	10.35	10.54	19,890	10.401	-0.91%
2022-01-24	0	13.20	13.02	13.20	13.00	13.30	19,000	250,620	13.191	10.62	10.47	10.62	10.46	10.70	23,619	10.611	1.54%
2022-01-21	0	13.00	12.92	13.20	-	-	0	0	-	10.46	10.39	10.62	-	-	0	-	0.00%
2022-01-20	0	13.00	13.00	13.26	13.00	13.28	24,000	313,620	13.068	10.46	10.46	10.67	10.46	10.68	29,834	10.512	-1.96%
2022-01-19	0	13.26	13.20	13.24	13.18	13.30	47,000	621,480	13.223	10.67	10.62	10.65	10.60	10.70	58,426	10.637	1.22%
2022-01-18	0	13.10	12.96	13.20	12.80	13.18	16,000	208,860	13.054	10.54	10.43	10.62	10.30	10.60	19,890	10.501	2.34%
2022-01-17	0	12.80	12.80	12.98	12.80	13.04	55,000	706,460	12.845	10.30	10.30	10.44	10.30	10.49	68,371	10.333	-1.54%
2022-01-14	0	13.00	12.94	13.00	13.00	13.18	20,000	260,400	13.020	10.46	10.41	10.46	10.46	10.60	24,862	10.474	-1.96%
2022-01-13	0	13.26	13.00	13.28	13.00	13.26	18,000	236,900	13.161	10.67	10.46	10.68	10.46	10.67	22,376	10.587	1.07%
2022-01-12	0	13.12	13.04	13.12	13.04	13.68	51,000	680,020	13.334	10.55	10.49	10.55	10.49	11.00	63,398	10.726	-3.95%
2022-01-11	0	13.66	13.64	13.68	12.86	13.68	231,000	3,069,140	13.286	10.99	10.97	11.00	10.35	11.00	287,157	10.688	6.06%
2022-01-10	0	12.88	12.64	12.88	12.88	12.88	1,000	12,880	12.880	10.36	10.17	10.36	10.36	10.36	1,243	10.361	0.94%
2022-01-07	0	12.76	12.76	12.88	12.68	12.88	3,000	38,440	12.813	10.26	10.26	10.36	10.20	10.36	3,729	10.308	-0.93%
2022-01-06	0	12.88	12.64	12.88	12.88	12.92	19,000	245,040	12.897	10.36	10.17	10.36	10.36	10.39	23,619	10.375	2.06%
2022-01-05	0	12.62	12.62	12.78	12.62	12.74	17,000	216,040	12.708	10.15	10.15	10.28	10.15	10.25	21,133	10.223	-1.41%
2022-01-04	0	12.80	12.80	12.90	12.70	12.70	6,000	76,200	12.700	10.30	10.30	10.38	10.22	10.22	7,459	10.216	-0.62%
2022-01-03	0	12.88	12.72	12.88	12.80	12.88	7,000	89,760	12.823	10.36	10.23	10.36	10.30	10.36	8,702	10.315	0.62%
2021-12-31	0	12.80	12.80	12.90	-	-	0	0	-	10.30	10.30	10.38	-	-	0	-	0.00%
2021-12-30	0	12.80	12.80	12.92	12.80	12.80	3,000	38,400	12.800	10.30	10.30	10.39	10.30	10.30	3,729	10.297	0.00%
2021-12-29	0	12.80	12.66	12.80	12.92	12.92	14,000	180,880	12.920	10.30	10.18	10.30	10.39	10.39	17,403	10.393	-0.16%
2021-12-28	0	12.82	12.72	12.90	12.66	12.82	18,000	228,080	12.671	10.31	10.23	10.38	10.18	10.31	22,376	10.193	1.10%
2021-12-24	0	12.68	12.66	12.80	12.68	12.68	6,000	76,080	12.680	10.20	10.18	10.30	10.20	10.20	7,459	10.200	0.16%
2021-12-23	0	12.66	12.66	12.80	-	-	0	0	-	10.18	10.18	10.30	-	-	0	-	0.16%
2021-12-22	0	12.64	12.64	12.66	12.64	12.66	12,000	151,700	12.642	10.17	10.17	10.18	10.17	10.18	14,917	10.169	0.00%
2021-12-21	0	12.64	12.58	12.66	12.50	12.66	28,000	352,100	12.575	10.17	10.12	10.18	10.06	10.18	34,807	10.116	1.12%
2021-12-20	0	12.50	12.50	12.60	12.50	12.80	17,000	214,300	12.606	10.06	10.06	10.14	10.06	10.30	21,133	10.141	0.00%
2021-12-17	0	12.50	12.50	12.78	12.50	12.90	57,000	716,860	12.576	10.06	10.06	10.28	10.06	10.38	70,857	10.117	-2.95%
2021-12-16	0	12.88	12.54	12.88	12.52	12.88	13,000	165,100	12.700	10.36	10.09	10.36	10.07	10.36	16,160	10.216	0.62%
2021-12-15	0	12.80	12.60	12.80	-	-	0	0	-	10.30	10.14	10.30	-	-	0	-	-0.62%
2021-12-14	0	12.88	12.50	12.88	12.96	12.96	1,000	12,960	12.960	10.36	10.06	10.36	10.43	10.43	1,243	10.426	1.42%
2021-12-13	0	12.70	12.70	12.80	12.70	12.70	3,000	38,100	12.700	10.22	10.22	10.30	10.22	10.22	3,729	10.216	0.00%
2021-12-10	0	12.70	12.70	12.90	12.70	12.70	5,000	63,500	12.700	10.22	10.22	10.38	10.22	10.22	6,216	10.216	-1.24%
2021-12-09	0	12.86	12.60	12.96	-	-	0	0	-	10.35	10.14	10.43	-	-	0	-	0.00%
2021-12-08	0	12.86	12.60	12.86	12.60	12.90	3,000	38,100	12.700	10.35	10.14	10.35	10.14	10.38	3,729	10.216	1.74%
2021-12-07	0	12.64	12.62	12.82	12.64	12.82	9,053	114,933	12.696	10.17	10.15	10.31	10.17	10.31	11,254	10.213	0.32%
2021-12-06	0	12.60	12.60	12.84	12.58	12.60	15,000	188,980	12.599	10.14	10.14	10.33	10.12	10.14	18,647	10.135	0.00%
2021-12-03	0	12.60	12.52	12.60	12.66	12.66	2,000	25,320	12.660	10.14	10.07	10.14	10.18	10.18	2,486	10.184	0.00%
2021-12-02	0	12.60	12.60	12.74	12.42	12.42	6,000	74,520	12.420	10.14	10.14	10.25	9.991	9.991	7,459	9.9911	-1.56%
2021-12-01	0	12.80	12.52	12.80	12.80	12.80	15,000	192,000	12.800	10.30	10.07	10.30	10.30	10.30	18,647	10.297	2.40%
2021-11-30	0	12.50	12.50	12.70	12.40	12.68	53,999	678,007	12.556	10.06	10.06	10.22	9.975	10.20	67,126	10.100	-1.57%
2021-11-29	0	12.70	12.70	12.80	12.70	12.88	14,000	178,080	12.720	10.22	10.22	10.30	10.22	10.36	17,403	10.232	-0.78%
2021-11-26	0	12.80	12.80	12.90	12.80	12.90	18,000	231,440	12.858	10.30	10.30	10.38	10.30	10.38	22,376	10.343	-1.23%
2021-11-25	0	12.96	12.86	13.08	12.90	12.96	6,000	77,460	12.910	10.43	10.35	10.52	10.38	10.43	7,459	10.385	0.47%
2021-11-24	0	12.90	12.86	13.28	-	-	0	0	-	10.38	10.35	10.68	-	-	0	-	0.00%
2021-11-23	0	12.90	12.86	13.18	-	-	3,000	38,700	12.900	10.38	10.35	10.60	-	-	3,729	10.377	0.00%
2021-11-22	0	12.90	12.86	12.98	-	-	0	0	-	10.38	10.35	10.44	-	-	0	-	0.00%
2021-11-19	0	12.90	12.90	13.04	12.84	12.84	1,045	13,426	12.848	10.38	10.38	10.49	10.33	10.33	1,299	10.335	0.00%
2021-11-18	0	12.90	12.84	13.06	-	-	0	0	-	10.38	10.33	10.51	-	-	0	-	0.00%
2021-11-17	0	12.90	12.84	12.92	12.90	12.90	1,000	12,900	12.900	10.38	10.33	10.39	10.38	10.38	1,243	10.377	-0.15%
2021-11-16	0	12.92	12.86	12.92	12.96	13.06	16,000	207,920	12.995	10.39	10.35	10.39	10.43	10.51	19,890	10.454	-0.77%
2021-11-15	0	13.02	12.98	13.08	12.88	13.02	19,000	246,840	12.992	10.47	10.44	10.52	10.36	10.47	23,619	10.451	-0.15%
2021-11-12	0	13.04	12.90	13.08	13.08	13.08	10,000	130,800	13.080	10.49	10.38	10.52	10.52	10.52	12,431	10.522	0.15%
2021-11-11	0	13.02	12.86	13.06	12.72	13.06	105,000	1,347,660	12.835	10.47	10.35	10.51	10.23	10.51	130,526	10.325	1.56%
2021-11-10	0	12.82	12.74	13.06	12.76	12.82	12,000	153,780	12.815	10.31	10.25	10.51	10.26	10.31	14,917	10.309	-1.54%
2021-11-09	0	13.02	12.86	13.06	13.02	13.08	5,000	65,200	13.040	10.47	10.35	10.51	10.47	10.52	6,216	10.490	-0.61%
2021-11-08	0	13.10	12.96	13.26	13.08	13.10	7,000	91,680	13.097	10.54	10.43	10.67	10.52	10.54	8,702	10.536	1.55%
2021-11-05	0	12.90	12.86	13.10	12.90	12.90	6,045	77,989	12.901	10.38	10.35	10.54	10.38	10.38	7,515	10.378	0.00%
2021-11-04	0	12.90	12.82	12.96	12.80	12.96	23,000	295,060	12.829	10.38	10.31	10.43	10.30	10.43	28,591	10.320	-0.46%
2021-11-03	0	12.96	12.86	13.18	-	-	0	0	-	10.43	10.35	10.60	-	-	0	-	0.78%
2021-11-02	0	12.86	12.82	13.16	12.84	13.18	22,000	283,500	12.886	10.35	10.31	10.59	10.33	10.60	27,348	10.366	-0.31%
2021-11-01	0	12.90	12.90	13.10	12.82	12.90	92,000	1,180,440	12.831	10.38	10.38	10.54	10.31	10.38	114,366	10.322	-1.07%
2021-10-29	0	13.04	12.92	13.08	12.92	13.08	16,000	207,220	12.951	10.49	10.39	10.52	10.39	10.52	19,890	10.418	0.62%
2021-10-28	0	12.96	12.96	13.38	12.92	13.10	10,000	129,460	12.946	10.43	10.43	10.76	10.39	10.54	12,431	10.414	-1.52%
2021-10-27	0	13.16	12.82	13.20	12.80	13.18	38,000	495,320	13.035	10.59	10.31	10.62	10.30	10.60	47,238	10.486	1.08%
2021-10-26	0	13.02	13.00	13.40	13.00	13.04	21,000	273,360	13.017	10.47	10.46	10.78	10.46	10.49	26,105	10.471	-0.15%
2021-10-25	0	13.04	13.04	13.40	13.02	13.28	20,065	265,916	13.253	10.49	10.49	10.78	10.47	10.68	24,943	10.661	-2.40%
2021-10-22	0	13.36	13.30	13.36	-	-	0	0	-	10.75	10.70	10.75	-	-	0	-	0.00%
2021-10-21	0	13.36	13.22	13.36	13.22	13.38	14,000	186,840	13.346	10.75	10.63	10.75	10.63	10.76	17,403	10.736	0.91%
2021-10-20	0	13.24	13.24	13.32	13.24	13.24	1,000	13,240	13.240	10.65	10.65	10.72	10.65	10.65	1,243	10.651	-0.15%
2021-10-19	0	13.26	13.26	13.34	13.26	13.34	40,000	533,100	13.328	10.67	10.67	10.73	10.67	10.73	49,724	10.721	-0.45%
2021-10-18	0	13.32	13.22	13.32	-	-	0	0	-	10.72	10.63	10.72	-	-	0	-	-0.45%
2021-10-15	0	13.38	13.22	13.38	13.28	13.38	13,000	172,760	13.289	10.76	10.63	10.76	10.68	10.76	16,160	10.690	0.60%
2021-10-12	0	13.30	13.22	13.30	13.24	13.30	13,000	172,640	13.280	10.70	10.63	10.70	10.65	10.70	16,160	10.683	0.61%
2021-10-11	0	13.22	13.20	13.32	13.18	13.18	3,000	39,540	13.180	10.63	10.62	10.72	10.60	10.60	3,729	10.602	0.92%
2021-10-08	0	13.10	13.04	13.20	13.00	13.18	34,044	444,800	13.065	10.54	10.49	10.62	10.46	10.60	42,320	10.510	-1.36%
2021-10-07	0	13.28	13.00	13.28	12.94	13.28	13,000	171,160	13.166	10.68	10.46	10.68	10.41	10.68	16,160	10.591	2.63%
2021-10-06	0	12.94	12.84	13.26	12.80	13.38	64,000	826,280	12.911	10.41	10.33	10.67	10.30	10.76	79,559	10.386	-3.29%
2021-10-05	0	13.38	13.06	13.40	13.00	13.40	40,000	530,740	13.269	10.76	10.51	10.78	10.46	10.78	49,724	10.674	2.61%
2021-10-04	0	13.04	13.04	13.42	12.74	13.04	17,000	219,280	12.899	10.49	10.49	10.80	10.25	10.49	21,133	10.376	0.00%
2021-09-30	0	13.04	13.04	13.20	12.90	13.20	17,000	220,860	12.992	10.49	10.49	10.62	10.38	10.62	21,133	10.451	0.31%
2021-09-29	0	13.00	12.90	13.00	12.88	13.00	16,000	207,420	12.964	10.46	10.38	10.46	10.36	10.46	19,890	10.429	0.78%
2021-09-28	0	12.90	12.74	12.94	12.72	12.96	6,000	76,640	12.773	10.38	10.25	10.41	10.23	10.43	7,459	10.275	1.10%
2021-09-27	0	12.76	12.76	12.98	12.76	12.98	19,000	245,000	12.895	10.26	10.26	10.44	10.26	10.44	23,619	10.373	0.00%
2021-09-24	0	12.76	12.74	13.38	12.68	12.82	13,000	165,560	12.735	10.26	10.25	10.76	10.20	10.31	16,160	10.245	-1.24%
2021-09-23	0	12.92	12.92	13.10	12.84	12.84	1,000	12,840	12.840	10.39	10.39	10.54	10.33	10.33	1,243	10.329	0.94%
2021-09-21	0	13.00	13.00	13.20	13.00	13.18	36,045	468,805	13.006	10.30	10.30	10.46	10.30	10.44	45,508	10.302	0.46%
2021-09-20	0	12.94	12.84	13.10	12.80	13.30	112,000	1,461,440	13.049	10.25	10.17	10.38	10.14	10.53	141,403	10.335	-3.72%
2021-09-17	0	13.44	13.42	13.48	13.30	13.48	9,000	120,120	13.347	10.65	10.63	10.68	10.53	10.68	11,363	10.571	1.20%
2021-09-16	0	13.28	13.28	13.42	13.28	13.70	78,000	1,039,640	13.329	10.52	10.52	10.63	10.52	10.85	98,477	10.557	-1.19%
2021-09-15	0	13.44	13.36	13.50	13.36	13.66	31,000	415,340	13.398	10.65	10.58	10.69	10.58	10.82	39,138	10.612	-0.30%
2021-09-14	0	13.48	13.48	13.70	13.30	13.90	132,200	1,790,088	13.541	10.68	10.68	10.85	10.53	11.01	166,906	10.725	-2.60%
2021-09-13	0	13.84	13.94	13.96	13.78	13.80	5,000	68,960	13.792	10.96	11.04	11.06	10.91	10.93	6,313	10.924	-1.00%
2021-09-10	0	13.98	13.86	14.00	13.98	14.00	10,000	139,900	13.990	11.07	10.98	11.09	11.07	11.09	12,625	11.081	0.58%
2021-09-09	0	13.90	13.80	14.00	13.80	13.82	20,000	276,120	13.806	11.01	10.93	11.09	10.93	10.95	25,251	10.935	0.29%
2021-09-08	0	13.86	13.86	14.00	13.86	14.00	26,000	362,300	13.935	10.98	10.98	11.09	10.98	11.09	32,826	11.037	-0.43%
2021-09-07	0	13.92	13.92	14.00	13.80	14.10	36,749	509,320	13.859	11.03	11.03	11.09	10.93	11.17	46,397	10.978	-1.00%
2021-09-06	0	14.06	13.90	14.10	14.00	14.06	4,000	56,080	14.020	11.14	11.01	11.17	11.09	11.14	5,050	11.105	1.15%
2021-09-03	0	13.90	13.84	13.90	13.86	13.90	34,000	471,880	13.879	11.01	10.96	11.01	10.98	11.01	42,926	10.993	-0.43%
2021-09-02	0	13.96	13.90	13.98	13.88	14.08	19,000	264,260	13.908	11.06	11.01	11.07	10.99	11.15	23,988	11.016	0.58%
2021-09-01	0	13.88	13.84	13.98	13.82	14.00	64,000	889,320	13.896	10.99	10.96	11.07	10.95	11.09	80,802	11.006	0.14%
2021-08-31	0	13.86	13.86	14.02	13.86	14.20	49,000	683,960	13.958	10.98	10.98	11.10	10.98	11.25	61,864	11.056	-0.57%
2021-08-30	0	13.94	13.94	14.12	13.86	14.04	94,000	1,315,860	13.999	11.04	11.04	11.18	10.98	11.12	118,678	11.088	-1.97%
2021-08-27	0	14.22	14.20	14.26	14.22	14.68	13,000	189,540	14.580	11.26	11.25	11.29	11.26	11.63	16,413	11.548	0.14%
2021-08-26	0	14.20	14.10	14.22	14.10	14.20	12,800	181,396	14.172	11.25	11.17	11.26	11.17	11.25	16,160	11.225	0.14%
2021-08-25	0	14.18	14.18	14.22	14.08	14.10	8,000	112,780	14.098	11.23	11.23	11.26	11.15	11.17	10,100	11.166	-0.28%
2021-08-24	0	14.22	14.20	14.40	14.10	14.22	7,000	98,920	14.131	11.26	11.25	11.41	11.17	11.26	8,838	11.193	0.42%
2021-08-23	0	14.16	14.14	14.16	14.00	14.16	16,000	225,100	14.069	11.22	11.20	11.22	11.09	11.22	20,200	11.143	-0.28%
2021-08-20	0	14.20	14.00	14.26	14.30	14.30	2,041	29,186	14.300	11.25	11.09	11.29	11.33	11.33	2,577	11.326	1.43%
2021-08-19	0	14.00	13.84	14.30	14.00	14.00	4,000	56,000	14.000	11.09	10.96	11.33	11.09	11.09	5,050	11.089	0.00%
2021-08-18	0	14.00	13.96	14.48	13.94	14.10	102,520	1,438,008	14.027	11.09	11.06	11.47	11.04	11.17	129,434	11.110	-1.82%
2021-08-17	0	14.26	14.14	14.30	14.28	14.28	4,000	57,120	14.280	11.29	11.20	11.33	11.31	11.31	5,050	11.311	-0.42%
2021-08-16	0	14.32	14.26	14.32	14.06	14.32	17,000	240,680	14.158	11.34	11.29	11.34	11.14	11.34	21,463	11.214	-0.56%
2021-08-13	0	14.40	14.30	14.60	14.30	14.30	1,000	14,300	14.300	11.41	11.33	11.56	11.33	11.33	1,263	11.326	0.00%
2021-08-12	0	14.40	14.10	14.50	14.20	14.20	5,000	71,000	14.200	11.41	11.17	11.48	11.25	11.25	6,313	11.247	0.14%
2021-08-11	0	14.38	14.22	14.48	14.22	14.38	8,000	114,880	14.360	11.39	11.26	11.47	11.26	11.39	10,100	11.374	-0.69%
2021-08-10	0	14.48	14.06	14.52	-	-	0	0	-	11.47	11.14	11.50	-	-	0	-	0.00%
2021-08-09	0	14.48	14.30	14.50	14.38	14.48	26,000	375,100	14.427	11.47	11.33	11.48	11.39	11.47	32,826	11.427	-0.69%
2021-08-06	0	14.58	14.26	14.58	14.02	14.58	49,748	704,850	14.168	11.55	11.29	11.55	11.10	11.55	62,808	11.222	1.96%
2021-08-05	0	14.30	14.30	14.40	14.30	14.66	84,000	1,215,740	14.473	11.33	11.33	11.41	11.33	11.61	106,052	11.464	-2.46%
2021-08-04	0	14.66	14.44	14.68	14.50	14.70	17,000	248,680	14.628	11.61	11.44	11.63	11.48	11.64	21,463	11.586	1.10%
2021-08-03	0	14.50	14.50	14.58	14.50	14.50	2,000	29,000	14.500	11.48	11.48	11.55	11.48	11.48	2,525	11.485	0.00%
2021-08-02	0	14.50	14.42	14.50	14.50	14.70	51,000	742,840	14.565	11.48	11.42	11.48	11.48	11.64	64,389	11.537	0.00%
2021-07-30	0	14.50	14.48	14.60	14.50	14.50	11,000	159,500	14.500	11.48	11.47	11.56	11.48	11.48	13,888	11.485	0.00%
2021-07-29	0	14.50	14.46	14.50	14.50	14.60	108,000	1,567,840	14.517	11.48	11.45	11.48	11.48	11.56	136,353	11.498	0.00%
2021-07-28	0	14.50	14.48	14.50	14.44	14.70	142,450	2,070,464	14.535	11.48	11.47	11.48	11.44	11.64	179,847	11.512	-0.68%
2021-07-27	0	14.60	14.54	14.78	14.60	15.02	75,000	1,114,020	14.854	11.56	11.52	11.71	11.56	11.90	94,690	11.765	-2.67%
2021-07-26	0	15.00	15.00	15.02	15.00	15.14	17,000	255,960	15.056	11.88	11.88	11.90	11.88	11.99	21,463	11.926	-0.53%
2021-07-23	0	15.08	15.02	15.08	15.08	15.12	17,000	256,600	15.094	11.94	11.90	11.94	11.94	11.98	21,463	11.955	0.00%
2021-07-22	0	15.08	15.02	15.12	15.08	15.10	20,683	312,073	15.088	11.94	11.90	11.98	11.94	11.96	26,113	11.951	-0.26%
2021-07-21	0	15.12	15.00	15.12	15.00	15.12	3,000	45,140	15.047	11.98	11.88	11.98	11.88	11.98	3,788	11.918	0.80%
2021-07-20	0	15.00	15.00	15.10	15.00	15.04	31,000	465,420	15.014	11.88	11.88	11.96	11.88	11.91	39,138	11.892	-0.40%
2021-07-19	0	15.06	15.06	15.36	15.00	15.18	42,000	631,060	15.025	11.93	11.93	12.17	11.88	12.02	53,026	11.901	-0.79%
2021-07-16	0	15.18	15.14	15.18	15.00	15.40	146,000	2,209,020	15.130	12.02	11.99	12.02	11.88	12.20	184,329	11.984	-0.78%
2021-07-15	0	15.30	15.20	15.30	15.20	15.36	12,000	183,380	15.282	12.12	12.04	12.12	12.04	12.17	15,150	12.104	0.66%
2021-07-14	0	15.20	15.20	15.28	15.18	15.20	7,000	106,300	15.186	12.04	12.04	12.10	12.02	12.04	8,838	12.028	0.00%
2021-07-13	0	15.20	15.22	15.36	15.16	15.20	20,000	303,660	15.183	12.04	12.06	12.17	12.01	12.04	25,251	12.026	0.00%
2021-07-12	0	15.20	15.16	15.20	15.20	15.34	22,000	335,820	15.265	12.04	12.01	12.04	12.04	12.15	27,776	12.090	-0.13%
2021-07-09	0	15.22	15.22	15.34	15.22	15.40	43,000	654,640	15.224	12.06	12.06	12.15	12.06	12.20	54,289	12.058	0.00%
2021-07-08	0	15.22	15.22	15.34	15.20	15.24	51,064	777,145	15.219	12.06	12.06	12.15	12.04	12.07	64,470	12.054	-0.52%
2021-07-07	0	15.30	15.32	15.38	15.30	15.34	66,000	1,010,240	15.307	12.12	12.13	12.18	12.12	12.15	83,327	12.124	-0.26%
2021-07-06	0	15.34	15.36	15.40	15.28	15.36	47,000	720,000	15.319	12.15	12.17	12.20	12.10	12.17	59,339	12.134	0.00%
2021-07-05	0	15.34	15.36	15.40	15.20	15.34	33,000	505,560	15.320	12.15	12.17	12.20	12.04	12.15	41,663	12.134	0.39%
2021-07-02	0	15.28	15.24	15.30	15.28	15.34	15,000	229,560	15.304	12.10	12.07	12.12	12.10	12.15	18,938	12.122	-0.13%
2021-06-30	0	15.30	15.30	15.34	15.30	15.30	4,000	61,200	15.300	12.12	12.12	12.15	12.12	12.12	5,050	12.119	0.66%
2021-06-29	0	15.20	15.20	15.36	15.20	15.24	110,000	1,672,660	15.206	12.04	12.04	12.17	12.04	12.07	138,878	12.044	-0.26%
2021-06-28	0	15.24	15.24	15.48	15.24	15.38	10,000	152,680	15.268	12.07	12.07	12.26	12.07	12.18	12,625	12.093	-0.91%
2021-06-25	0	15.38	15.26	15.48	15.18	15.38	104,045	1,583,173	15.216	12.18	12.09	12.26	12.02	12.18	131,360	12.052	-0.13%
2021-06-24	0	15.40	15.28	15.46	15.24	15.40	15,000	229,580	15.305	12.20	12.10	12.25	12.07	12.20	18,938	12.123	0.26%
2021-06-23	0	15.36	15.24	15.40	15.22	15.36	15,000	228,680	15.245	12.17	12.07	12.20	12.06	12.17	18,938	12.075	-0.52%
2021-06-22	0	15.44	15.24	15.46	15.22	15.50	80,000	1,219,600	15.245	12.23	12.07	12.25	12.06	12.28	101,002	12.075	1.45%
2021-06-21	0	15.22	15.20	15.30	15.18	15.34	54,000	824,060	15.260	12.06	12.04	12.12	12.02	12.15	68,176	12.087	-1.93%
2021-06-18	0	15.52	15.50	15.54	15.18	15.52	129,000	1,963,840	15.224	12.29	12.28	12.31	12.02	12.29	162,866	12.058	0.65%
2021-06-17	0	15.42	15.26	15.46	-	-	0	0	-	12.21	12.09	12.25	-	-	0	-	-0.26%
2021-06-16	0	15.46	15.44	15.46	15.32	15.62	34,000	524,820	15.436	12.25	12.23	12.25	12.13	12.37	42,926	12.226	-0.26%
2021-06-15	0	15.50	15.46	15.50	15.50	15.68	21,000	325,860	15.517	12.28	12.25	12.28	12.28	12.42	26,513	12.291	-1.15%
2021-06-11	0	15.68	15.68	15.78	15.52	15.88	40,000	627,600	15.690	12.42	12.42	12.50	12.29	12.58	50,501	12.427	-0.38%
2021-06-10	0	15.74	15.62	15.78	15.60	15.78	4,000	62,620	15.655	12.47	12.37	12.50	12.36	12.50	5,050	12.400	0.51%
2021-06-09	0	15.66	15.66	15.76	15.64	15.78	16,000	250,740	15.671	12.40	12.40	12.48	12.39	12.50	20,200	12.413	-0.38%
2021-06-08	0	16.00	15.96	16.00	15.80	16.00	124,000	1,980,820	15.974	12.45	12.42	12.45	12.30	12.45	159,342	12.431	0.63%
2021-06-07	0	15.90	15.80	15.90	15.82	16.00	84,062	1,343,492	15.982	12.37	12.30	12.37	12.31	12.45	108,021	12.437	-0.38%
2021-06-04	0	15.96	15.96	15.98	15.68	16.00	40,000	638,020	15.951	12.42	12.42	12.44	12.20	12.45	51,401	12.413	1.01%
2021-06-03	0	15.80	15.80	15.96	15.80	16.10	134,000	2,136,000	15.940	12.30	12.30	12.42	12.30	12.53	172,192	12.405	-1.13%
2021-06-02	0	15.98	15.90	15.98	15.40	16.00	336,000	5,321,960	15.839	12.44	12.37	12.44	11.98	12.45	431,765	12.326	4.72%
2021-06-01	0	15.26	15.24	15.28	15.00	15.26	69,000	1,044,800	15.142	11.88	11.86	11.89	11.67	11.88	88,666	11.784	0.93%
2021-05-31	0	15.12	15.10	15.12	14.88	15.14	36,000	542,720	15.076	11.77	11.75	11.77	11.58	11.78	46,261	11.732	0.80%
2021-05-28	0	15.00	15.00	15.14	14.82	15.00	15,000	223,940	14.929	11.67	11.67	11.78	11.53	11.67	19,275	11.618	-0.27%
2021-05-27	0	15.04	15.00	15.16	15.04	15.12	10,000	150,480	15.048	11.70	11.67	11.80	11.70	11.77	12,850	11.710	-0.40%
2021-05-26	0	15.10	15.00	15.10	15.00	15.14	12,000	180,900	15.075	11.75	11.67	11.75	11.67	11.78	15,420	11.731	1.34%
2021-05-25	0	14.90	14.88	14.90	14.84	14.92	27,000	401,220	14.860	11.60	11.58	11.60	11.55	11.61	34,695	11.564	-0.13%
2021-05-24	0	14.92	14.78	14.92	14.92	14.92	2,000	29,840	14.920	11.61	11.50	11.61	11.61	11.61	2,570	11.611	0.00%
2021-05-21	0	14.92	14.82	14.92	14.82	14.98	35,000	522,280	14.922	11.61	11.53	11.61	11.53	11.66	44,976	11.613	-0.40%
2021-05-20	0	14.98	14.92	14.98	-	-	0	0	-	11.66	11.61	11.66	-	-	0	-	0.00%
2021-05-18	0	14.98	14.80	14.98	15.00	15.18	21,000	316,080	15.051	11.66	11.52	11.66	11.67	11.81	26,985	11.713	-1.19%
2021-05-17	0	15.16	15.00	15.18	14.70	15.16	25,000	375,020	15.001	11.80	11.67	11.81	11.44	11.80	32,125	11.674	1.07%
2021-05-14	0	15.00	14.70	15.00	14.90	15.00	8,000	119,900	14.988	11.67	11.44	11.67	11.60	11.67	10,280	11.663	0.00%
2021-05-13	0	15.00	14.96	15.00	14.96	15.02	19,000	284,420	14.969	11.67	11.64	11.67	11.64	11.69	24,415	11.649	-1.06%
2021-05-12	0	15.16	15.00	15.16	14.90	15.18	60,000	899,460	14.991	11.80	11.67	11.80	11.60	11.81	77,101	11.666	1.88%
2021-05-11	0	14.88	14.72	14.90	14.60	14.88	46,000	675,260	14.680	11.58	11.46	11.60	11.36	11.58	59,111	11.424	0.81%
2021-05-10	0	14.76	14.70	14.76	14.56	15.00	118,000	1,738,740	14.735	11.49	11.44	11.49	11.33	11.67	151,632	11.467	-1.20%
2021-05-07	0	14.94	14.94	15.18	14.94	15.30	22,064	331,979	15.046	11.63	11.63	11.81	11.63	11.91	28,353	11.709	-0.93%
2021-05-06	0	15.08	14.98	15.16	15.00	15.08	6,000	90,400	15.067	11.74	11.66	11.80	11.67	11.74	7,710	11.725	-0.79%
2021-05-05	0	15.20	14.98	15.20	14.94	15.30	26,000	396,020	15.232	11.83	11.66	11.83	11.63	11.91	33,410	11.853	1.20%
2021-05-04	0	15.02	15.00	15.10	14.96	15.10	16,000	240,440	15.028	11.69	11.67	11.75	11.64	11.75	20,560	11.694	0.67%
2021-05-03	0	14.92	14.92	14.98	14.90	15.12	27,000	404,460	14.980	11.61	11.61	11.66	11.60	11.77	34,695	11.657	-1.84%
2021-04-30	0	15.20	15.18	15.20	15.18	15.34	35,000	534,940	15.284	11.83	11.81	11.83	11.81	11.94	44,976	11.894	0.00%
2021-04-29	0	15.20	15.10	15.32	15.20	15.34	42,000	641,240	15.268	11.83	11.75	11.92	11.83	11.94	53,971	11.881	0.00%
2021-04-28	0	15.20	15.14	15.24	15.12	15.30	20,000	303,900	15.195	11.83	11.78	11.86	11.77	11.91	25,700	11.825	0.26%
2021-04-27	0	15.16	15.14	15.26	14.90	15.26	118,000	1,787,850	15.151	11.80	11.78	11.88	11.60	11.88	151,632	11.791	-0.66%
2021-04-26	0	15.26	15.24	15.26	15.24	15.46	65,000	997,440	15.345	11.88	11.86	11.88	11.86	12.03	83,526	11.942	-0.52%
2021-04-23	0	15.34	15.26	15.44	15.26	15.44	45,000	691,710	15.371	11.94	11.88	12.02	11.88	12.02	57,826	11.962	-0.13%
2021-04-22	0	15.36	15.36	15.46	15.28	15.46	50,000	767,180	15.344	11.95	11.95	12.03	11.89	12.03	64,251	11.940	-0.13%
2021-04-21	0	15.38	15.32	15.60	15.38	15.60	64,000	992,740	15.512	11.97	11.92	12.14	11.97	12.14	82,241	12.071	-1.41%
2021-04-20	0	15.60	15.52	15.64	15.52	15.66	48,000	749,220	15.609	12.14	12.08	12.17	12.08	12.19	61,681	12.147	-0.64%
2021-04-19	0	15.70	15.60	15.66	15.32	15.72	91,000	1,418,460	15.587	12.22	12.14	12.19	11.92	12.23	116,936	12.130	2.35%
2021-04-16	0	15.34	15.32	15.50	15.28	15.86	250,000	3,867,120	15.468	11.94	11.92	12.06	11.89	12.34	321,254	12.038	-3.64%
2021-04-15	0	15.92	15.90	15.92	15.40	16.30	483,000	7,685,760	15.913	12.39	12.37	12.39	11.98	12.68	620,662	12.383	3.78%
2021-04-14	0	15.34	15.30	15.34	15.22	15.34	154,000	2,354,740	15.291	11.94	11.91	11.94	11.84	11.94	197,892	11.899	0.39%
2021-04-13	0	15.28	15.26	15.30	15.26	15.30	290,000	4,435,080	15.293	11.89	11.88	11.91	11.88	11.91	372,654	11.901	-0.52%
2021-04-12	0	15.36	15.34	15.40	14.72	15.40	166,065	2,509,606	15.112	11.95	11.94	11.98	11.46	11.98	213,396	11.760	3.78%
2021-04-09	0	14.80	14.78	14.86	14.78	14.88	37,150	550,039	14.806	11.52	11.50	11.56	11.50	11.58	47,738	11.522	0.00%
2021-04-08	0	14.80	14.80	14.88	14.68	14.82	44,000	649,600	14.764	11.52	11.52	11.58	11.42	11.53	56,541	11.489	0.41%
2021-04-07	0	14.74	14.74	14.76	14.68	14.74	11,000	161,840	14.713	11.47	11.47	11.49	11.42	11.47	14,135	11.449	0.41%
2021-04-01	0	14.68	14.68	14.78	14.60	14.78	83,000	1,218,720	14.683	11.42	11.42	11.50	11.36	11.50	106,656	11.427	0.69%
2021-03-31	0	14.58	14.54	14.58	14.38	14.66	68,000	991,740	14.584	11.35	11.32	11.35	11.19	11.41	87,381	11.350	1.39%
2021-03-30	0	14.38	14.38	14.40	14.38	14.44	58,000	834,840	14.394	11.19	11.19	11.21	11.19	11.24	74,531	11.201	0.42%
2021-03-29	0	14.32	14.30	14.48	14.28	14.42	128,000	1,840,840	14.382	11.14	11.13	11.27	11.11	11.22	164,482	11.192	0.70%
2021-03-26	0	14.22	14.20	14.30	14.18	14.20	9,000	127,740	14.193	11.07	11.05	11.13	11.03	11.05	11,565	11.045	0.71%
2021-03-25	0	14.12	14.12	14.20	14.10	14.20	45,000	635,200	14.116	10.99	10.99	11.05	10.97	11.05	57,826	10.985	0.00%
2021-03-24	0	14.12	14.08	14.16	14.02	14.12	136,880	1,928,562	14.089	10.99	10.96	11.02	10.91	10.99	175,893	10.964	0.14%
2021-03-23	0	14.10	14.10	14.36	14.04	14.12	35,000	493,260	14.093	10.97	10.97	11.17	10.93	10.99	44,976	10.967	-0.14%
2021-03-22	0	14.12	14.12	14.26	14.08	14.12	17,000	239,960	14.115	10.99	10.99	11.10	10.96	10.99	21,845	10.985	0.00%
2021-03-19	0	14.12	14.12	14.20	13.98	14.14	29,000	407,300	14.045	10.99	10.99	11.05	10.88	11.00	37,265	10.930	-0.14%
2021-03-18	0	14.14	14.08	14.14	14.06	14.14	18,000	253,920	14.107	11.00	10.96	11.00	10.94	11.00	23,130	10.978	0.86%
2021-03-17	0	14.02	14.02	14.10	13.94	14.12	38,000	533,300	14.034	10.91	10.91	10.97	10.85	10.99	48,831	10.921	-0.57%
2021-03-16	0	14.10	14.02	14.12	14.02	14.10	8,000	112,320	14.040	10.97	10.91	10.99	10.91	10.97	10,280	10.926	0.57%
2021-03-15	0	14.02	14.02	14.14	14.00	14.02	17,000	238,320	14.019	10.91	10.91	11.00	10.89	10.91	21,845	10.909	0.14%
2021-03-12	0	14.00	14.00	14.02	14.00	14.06	33,000	462,260	14.008	10.89	10.89	10.91	10.89	10.94	42,406	10.901	0.00%
2021-03-11	0	14.00	13.98	14.16	14.00	14.22	38,000	534,840	14.075	10.89	10.88	11.02	10.89	11.07	48,831	10.953	0.00%
2021-03-10	0	14.00	13.94	14.06	13.94	14.18	40,000	561,060	14.027	10.89	10.85	10.94	10.85	11.03	51,401	10.915	-1.27%
2021-03-09	0	14.18	14.10	14.18	14.10	14.18	38,000	537,920	14.156	11.03	10.97	11.03	10.97	11.03	48,831	11.016	-0.70%
2021-03-08	0	14.28	14.18	14.36	14.28	14.38	52,000	744,060	14.309	11.11	11.03	11.17	11.11	11.19	66,821	11.135	-0.70%
2021-03-05	0	14.38	14.38	14.50	14.30	14.50	11,068	159,484	14.409	11.19	11.19	11.28	11.13	11.28	14,223	11.213	0.00%
2021-03-04	0	14.38	14.38	14.54	14.34	14.40	16,000	230,060	14.379	11.19	11.19	11.32	11.16	11.21	20,560	11.190	-0.14%
2021-03-03	0	14.40	14.40	14.58	14.40	14.52	20,000	288,800	14.440	11.21	11.21	11.35	11.21	11.30	25,700	11.237	-0.14%
2021-03-02	0	14.42	14.42	14.58	14.38	14.42	16,000	230,540	14.409	11.22	11.22	11.35	11.19	11.22	20,560	11.213	0.00%
2021-03-01	0	14.42	14.42	14.54	14.34	14.42	19,000	273,740	14.407	11.22	11.22	11.32	11.16	11.22	24,415	11.212	0.14%
2021-02-26	0	14.40	14.40	14.50	14.32	14.60	80,000	1,160,380	14.505	11.21	11.21	11.28	11.14	11.36	102,801	11.288	-1.37%
2021-02-25	0	14.60	14.50	14.60	14.48	14.70	47,000	685,200	14.579	11.36	11.28	11.36	11.27	11.44	60,396	11.345	0.83%
2021-02-24	0	14.48	14.36	14.48	14.30	14.90	82,000	1,201,140	14.648	11.27	11.17	11.27	11.13	11.60	105,371	11.399	-1.90%
2021-02-23	0	14.76	14.66	14.78	14.30	14.84	149,000	2,175,600	14.601	11.49	11.41	11.50	11.13	11.55	191,467	11.363	1.37%
2021-02-22	0	14.56	14.42	14.56	14.34	14.60	30,000	434,680	14.489	11.33	11.22	11.33	11.16	11.36	38,550	11.276	1.68%
2021-02-19	0	14.32	14.30	14.54	14.10	14.54	84,000	1,199,100	14.275	11.14	11.13	11.32	10.97	11.32	107,941	11.109	0.70%
2021-02-18	0	14.22	14.22	14.30	14.22	14.30	37,000	526,780	14.237	11.07	11.07	11.13	11.07	11.13	47,546	11.079	-0.42%
2021-02-17	0	14.28	14.28	14.50	14.28	14.38	97,000	1,390,240	14.332	11.11	11.11	11.28	11.11	11.19	124,646	11.153	-0.14%
2021-02-16	0	14.30	14.36	14.48	14.26	14.54	89,000	1,277,300	14.352	11.13	11.17	11.27	11.10	11.32	114,366	11.168	0.14%
2021-02-11	0	14.28	14.28	14.56	14.24	14.34	30,000	429,060	14.302	11.11	11.11	11.33	11.08	11.16	38,550	11.130	0.14%
2021-02-10	0	14.26	14.22	14.34	14.12	14.32	27,000	385,300	14.270	11.10	11.07	11.16	10.99	11.14	34,695	11.105	0.42%
2021-02-09	0	14.20	14.10	14.24	14.18	14.24	41,000	582,100	14.198	11.05	10.97	11.08	11.03	11.08	52,686	11.049	-0.56%
2021-02-08	0	14.28	14.20	14.30	14.20	14.30	8,000	113,780	14.223	11.11	11.05	11.13	11.05	11.13	10,280	11.068	0.14%
2021-02-05	0	14.26	14.26	14.30	14.26	14.46	16,068	230,063	14.318	11.10	11.10	11.13	11.10	11.25	20,648	11.142	-0.42%
2021-02-04	0	14.32	14.32	14.48	14.32	14.60	44,000	637,920	14.498	11.14	11.14	11.27	11.14	11.36	56,541	11.282	0.99%
2021-02-03	0	14.18	14.18	14.28	14.14	14.32	21,000	298,380	14.209	11.03	11.03	11.11	11.00	11.14	26,985	11.057	0.14%
2021-02-02	0	14.16	14.14	14.34	14.16	14.38	43,000	611,220	14.214	11.02	11.00	11.16	11.02	11.19	55,256	11.062	-1.39%
2021-02-01	0	14.36	14.34	14.42	14.26	14.48	20,000	287,360	14.368	11.17	11.16	11.22	11.10	11.27	25,700	11.181	0.56%
2021-01-29	0	14.28	14.30	14.32	14.26	14.40	15,000	214,880	14.325	11.11	11.13	11.14	11.10	11.21	19,275	11.148	-1.38%
2021-01-28	0	14.48	14.40	14.68	14.02	14.50	142,002	2,037,228	14.346	11.27	11.21	11.42	10.91	11.28	182,475	11.164	3.43%
2021-01-27	0	14.00	13.98	14.40	14.00	14.40	55,000	777,420	14.135	10.89	10.88	11.21	10.89	11.21	70,676	11.000	-2.10%
2021-01-26	0	14.30	14.20	14.50	14.10	14.30	70,000	994,400	14.206	11.13	11.05	11.28	10.97	11.13	89,951	11.055	0.70%
2021-01-25	0	14.20	14.20	14.40	14.12	14.82	254,000	3,657,280	14.399	11.05	11.05	11.21	10.99	11.53	326,394	11.205	-4.05%
2021-01-22	0	14.80	14.80	14.88	14.80	15.04	88,000	1,307,640	14.860	11.52	11.52	11.58	11.52	11.70	113,081	11.564	-1.60%
2021-01-21	0	15.04	15.04	15.08	14.98	15.12	98,000	1,474,380	15.045	11.70	11.70	11.74	11.66	11.77	125,931	11.708	0.40%
2021-01-20	0	14.98	14.98	15.00	14.96	15.40	356,000	5,354,000	15.039	11.66	11.66	11.67	11.64	11.98	457,465	11.704	-2.73%
2021-01-19	0	15.40	15.40	15.50	15.36	15.74	225,000	3,498,420	15.549	11.98	11.98	12.06	11.95	12.25	289,128	12.100	-2.41%
2021-01-18	0	15.78	15.62	15.78	14.90	16.00	397,000	6,136,860	15.458	12.28	12.16	12.28	11.60	12.45	510,151	12.029	3.14%
2021-01-15	0	15.30	15.30	15.32	14.70	15.68	416,000	6,355,680	15.278	11.91	11.91	11.92	11.44	12.20	534,566	11.889	-3.53%
2021-01-14	0	15.86	15.80	15.92	13.50	16.10	1,142,484	17,568,360	15.377	12.34	12.30	12.39	10.51	12.53	1,468,109	11.967	16.62%
2021-01-13	0	13.60	13.60	13.68	12.76	13.98	323,424	4,369,475	13.510	10.58	10.58	10.65	9.930	10.88	415,605	10.514	6.58%
2021-01-12	0	12.76	12.74	12.76	12.72	12.76	42,000	535,520	12.750	9.930	9.914	9.930	9.899	9.930	53,971	9.9224	-0.31%
2021-01-11	0	12.80	12.80	13.14	12.80	12.82	15,000	192,120	12.808	9.961	9.961	10.23	9.961	9.977	19,275	9.9672	0.31%
2021-01-08	0	12.76	12.74	13.06	12.72	12.76	58,076	740,811	12.756	9.930	9.914	10.16	9.899	9.930	74,629	9.9266	-0.78%
2021-01-07	0	12.86	12.84	13.08	12.80	12.80	2,000	25,600	12.800	10.01	9.992	10.18	9.961	9.961	2,570	9.9610	-0.31%
2021-01-06	0	12.90	12.76	12.94	-	-	3,000	38,820	12.940	10.04	9.930	10.07	-	-	3,855	10.070	0.00%
2021-01-05	0	12.90	12.90	13.00	12.70	12.76	29,000	369,360	12.737	10.04	10.04	10.12	9.883	9.930	37,265	9.9116	0.00%
2021-01-04	0	12.90	12.90	13.08	12.76	12.96	39,000	502,140	12.875	10.04	10.04	10.18	9.930	10.09	50,116	10.020	-0.77%
2020-12-31	0	13.00	13.00	13.06	12.96	13.06	32,000	415,020	12.969	10.12	10.12	10.16	10.09	10.16	41,120	10.093	0.78%
2020-12-30	0	12.90	12.88	13.00	12.86	13.00	8,000	103,120	12.890	10.04	10.02	10.12	10.01	10.12	10,280	10.031	-3.01%
2020-12-29	0	13.30	12.86	13.30	12.86	13.30	2,000	26,160	13.080	10.35	10.01	10.35	10.01	10.35	2,570	10.179	3.42%
2020-12-28	0	12.86	12.86	13.20	-	-	0	0	-	10.01	10.01	10.27	-	-	0	-	0.00%
2020-12-24	0	12.86	12.86	13.10	12.86	12.86	1,000	12,860	12.860	10.01	10.01	10.19	10.01	10.01	1,285	10.008	0.16%
2020-12-23	0	12.84	12.84	13.10	12.82	12.84	8,000	102,600	12.825	9.992	9.992	10.19	9.977	9.992	10,280	9.9804	-1.23%
2020-12-22	0	13.00	12.82	13.00	13.00	13.00	1,000	13,000	13.000	10.12	9.977	10.12	10.12	10.12	1,285	10.117	0.00%
2020-12-21	0	13.00	12.86	13.14	12.80	13.24	14,075	183,122	13.010	10.12	10.01	10.23	9.961	10.30	18,087	10.125	-0.46%
2020-12-18	0	13.06	12.94	13.06	13.06	13.14	12,000	157,000	13.083	10.16	10.07	10.16	10.16	10.23	15,420	10.181	0.93%
2020-12-17	0	12.94	12.94	13.06	12.90	12.96	18,000	232,680	12.927	10.07	10.07	10.16	10.04	10.09	23,130	10.060	-0.92%
2020-12-16	0	13.06	13.06	13.10	13.06	13.06	10,000	130,600	13.060	10.16	10.16	10.19	10.16	10.16	12,850	10.163	-0.15%
2020-12-15	0	13.08	13.08	13.10	13.00	13.10	24,000	314,040	13.085	10.18	10.18	10.19	10.12	10.19	30,840	10.183	1.40%
2020-12-14	0	12.90	12.80	12.90	12.90	13.06	67,000	867,800	12.952	10.04	9.961	10.04	10.04	10.16	86,096	10.079	-0.15%
2020-12-11	0	12.92	12.92	13.00	12.66	13.10	62,000	800,840	12.917	10.05	10.05	10.12	9.852	10.19	79,671	10.052	0.16%
2020-12-10	0	12.90	12.90	13.02	12.90	12.90	9,000	116,100	12.900	10.04	10.04	10.13	10.04	10.04	11,565	10.039	1.57%
2020-12-09	0	12.70	12.70	12.78	12.70	12.88	25,000	319,660	12.786	9.883	9.883	9.945	9.883	10.02	32,125	9.9504	-1.40%
2020-12-08	0	12.88	12.88	13.10	12.88	13.10	6,200	80,292	12.950	10.02	10.02	10.19	10.02	10.19	7,967	10.078	0.31%
2020-12-07	0	12.84	12.84	13.74	12.78	12.82	20,072	256,829	12.795	9.992	9.992	10.69	9.945	9.977	25,793	9.9574	-0.93%
2020-12-04	0	12.96	12.96	13.08	-	-	0	0	-	10.09	10.09	10.18	-	-	0	-	0.00%
2020-12-03	0	12.96	12.96	13.10	12.74	12.96	16,000	205,880	12.868	10.09	10.09	10.19	9.914	10.09	20,560	10.014	0.00%
2020-12-02	0	12.96	12.96	13.10	12.92	12.98	19,000	246,080	12.952	10.09	10.09	10.19	10.05	10.10	24,415	10.079	-0.46%
2020-12-01	0	13.02	13.02	13.10	13.02	13.06	147,000	1,919,680	13.059	10.13	10.13	10.19	10.13	10.16	188,897	10.163	0.15%
2020-11-30	0	13.00	12.98	13.08	13.00	13.02	24,000	312,120	13.005	10.12	10.10	10.18	10.12	10.13	30,840	10.121	-0.46%
2020-11-27	0	13.06	13.06	13.12	13.02	13.06	13,000	169,560	13.043	10.16	10.16	10.21	10.13	10.16	16,705	10.150	0.15%
2020-11-26	0	13.04	13.04	13.12	-	-	0	0	-	10.15	10.15	10.21	-	-	0	-	0.00%
2020-11-25	0	13.04	13.00	13.08	13.00	13.10	26,000	339,660	13.064	10.15	10.12	10.18	10.12	10.19	33,410	10.166	0.15%
2020-11-24	0	13.02	13.02	13.06	13.00	13.02	24,000	312,320	13.013	10.13	10.13	10.16	10.12	10.13	30,840	10.127	-0.61%
2020-11-23	0	13.10	13.00	13.10	12.84	13.10	18,000	232,800	12.933	10.19	10.12	10.19	9.992	10.19	23,130	10.065	0.77%
2020-11-20	0	13.00	12.96	13.04	12.90	13.00	83,000	1,077,400	12.981	10.12	10.09	10.15	10.04	10.12	106,656	10.102	0.00%
2020-11-19	0	13.00	12.90	13.06	12.72	13.06	54,000	701,160	12.984	10.12	10.04	10.16	9.899	10.16	69,391	10.105	2.36%
2020-11-18	0	12.70	12.70	12.90	12.70	12.74	7,000	88,980	12.711	9.883	9.883	10.04	9.883	9.914	8,995	9.8920	-0.16%
2020-11-17	0	12.72	12.70	12.98	12.72	12.96	11,000	140,460	12.769	9.899	9.883	10.10	9.899	10.09	14,135	9.9369	0.32%
2020-11-16	0	12.68	12.64	12.90	12.68	12.90	9,000	114,680	12.742	9.868	9.836	10.04	9.868	10.04	11,565	9.9160	-2.16%
2020-11-13	0	12.96	12.84	12.94	12.96	12.96	3,010	39,010	12.960	10.09	9.992	10.07	10.09	10.09	3,868	10.086	0.78%
2020-11-12	0	12.86	12.86	12.98	12.80	12.98	29,000	374,500	12.914	10.01	10.01	10.10	9.961	10.10	37,265	10.050	-0.92%
2020-11-11	0	12.98	12.88	12.96	12.68	12.98	18,000	231,780	12.877	10.10	10.02	10.09	9.868	10.10	23,130	10.021	0.78%
2020-11-10	0	12.88	12.82	12.86	12.62	13.10	56,000	719,480	12.848	10.02	9.977	10.01	9.821	10.19	71,961	9.9982	1.90%
2020-11-09	0	12.64	12.64	12.72	12.62	12.62	1,000	12,620	12.620	9.836	9.836	9.899	9.821	9.821	1,285	9.8209	-0.47%
2020-11-06	0	12.70	12.68	12.70	12.70	12.98	14,077	181,445	12.889	9.883	9.868	9.883	9.883	10.10	18,089	10.031	-0.63%
2020-11-05	0	12.78	12.46	12.90	12.02	12.78	33,400	420,008	12.575	9.945	9.696	10.04	9.354	9.945	42,920	9.7859	1.91%
2020-11-04	0	12.54	12.54	12.66	12.54	12.54	1,000	12,540	12.540	9.759	9.759	9.852	9.759	9.759	1,285	9.7586	0.00%
2020-11-03	0	12.54	12.46	12.54	12.50	12.54	14,000	175,040	12.503	9.759	9.696	9.759	9.728	9.759	17,990	9.7297	-0.63%
2020-11-02	0	12.62	12.58	12.62	12.62	12.64	7,000	88,380	12.626	9.821	9.790	9.821	9.821	9.836	8,995	9.8253	-0.16%
2020-10-30	0	12.64	12.28	12.72	12.30	12.88	32,001	396,372	12.386	9.836	9.556	9.899	9.572	10.02	41,122	9.6390	2.60%
2020-10-29	0	12.32	12.32	12.42	12.30	12.52	35,400	439,320	12.410	9.587	9.587	9.665	9.572	9.743	45,490	9.6576	-1.44%
2020-10-28	0	12.50	12.40	12.50	12.40	12.52	13,000	161,500	12.423	9.728	9.650	9.728	9.650	9.743	16,705	9.6676	0.16%
2020-10-27	0	12.48	12.50	12.70	12.48	12.58	17,000	213,120	12.536	9.712	9.728	9.883	9.712	9.790	21,845	9.7559	-0.32%
2020-10-23	0	12.52	12.52	12.88	12.42	12.68	9,009	113,212	12.567	9.743	9.743	10.02	9.665	9.868	11,577	9.7793	-0.32%
2020-10-22	0	12.56	12.56	12.72	12.52	12.70	40,000	504,580	12.615	9.774	9.774	9.899	9.743	9.883	51,401	9.8166	-1.10%
2020-10-21	0	12.70	12.64	12.70	12.62	12.80	9,000	113,840	12.649	9.883	9.836	9.883	9.821	9.961	11,565	9.8434	1.44%
2020-10-20	0	12.52	12.52	12.72	12.50	12.74	62,000	781,920	12.612	9.743	9.743	9.899	9.728	9.914	79,671	9.8144	-2.19%
2020-10-19	0	12.80	12.80	12.86	12.76	12.78	6,000	76,580	12.763	9.961	9.961	10.01	9.930	9.945	7,710	9.9324	-0.62%
2020-10-16	0	12.88	12.88	12.90	12.80	12.80	5,000	64,000	12.800	10.02	10.02	10.04	9.961	9.961	6,425	9.9610	-0.16%
2020-10-15	0	12.90	12.80	12.90	12.80	12.90	5,030	64,490	12.821	10.04	9.961	10.04	9.961	10.04	6,464	9.9774	-0.62%
2020-10-14	0	12.98	12.80	12.98	12.98	12.98	2,000	25,960	12.980	10.10	9.961	10.10	10.10	10.10	2,570	10.101	0.00%
2020-10-12	0	12.98	12.80	12.98	12.98	13.00	14,000	181,780	12.984	10.10	9.961	10.10	10.10	10.12	17,990	10.104	0.00%
2020-10-09	0	12.98	12.80	13.00	12.98	12.98	2,075	26,948	12.987	10.10	9.961	10.12	10.10	10.10	2,666	10.106	1.72%
2020-10-08	0	12.76	12.76	12.98	12.64	12.76	3,000	38,060	12.687	9.930	9.930	10.10	9.836	9.930	3,855	9.8728	0.31%
2020-10-07	0	12.72	12.72	12.92	12.72	13.00	44,600	573,000	12.848	9.899	9.899	10.05	9.899	10.12	57,312	9.9980	-1.85%
2020-10-06	0	12.96	12.92	12.96	12.90	12.96	14,000	180,860	12.919	10.09	10.05	10.09	10.04	10.09	17,990	10.053	0.00%
2020-10-05	0	12.96	12.82	12.96	12.96	12.98	14,000	181,500	12.964	10.09	9.977	10.09	10.09	10.10	17,990	10.089	-0.15%
2020-09-30	0	12.98	12.80	13.00	12.40	12.98	43,208	541,025	12.521	10.10	9.961	10.12	9.650	10.10	55,523	9.7442	-0.31%
2020-09-29	0	13.02	12.82	13.10	-	-	0	0	-	10.13	9.977	10.19	-	-	0	-	0.00%
2020-09-28	0	13.02	13.00	13.06	12.80	13.02	70,000	907,560	12.965	10.13	10.12	10.16	9.961	10.13	89,951	10.089	0.46%
2020-09-25	0	12.96	12.86	12.96	12.80	13.12	96,000	1,246,660	12.986	10.09	10.01	10.09	9.961	10.21	123,361	10.106	-0.46%
2020-09-24	0	13.02	13.00	13.22	13.00	13.02	32,000	416,500	13.016	10.13	10.12	10.29	10.12	10.13	41,120	10.129	-1.81%
2020-09-23	0	13.26	13.08	13.30	13.02	13.30	24,000	313,780	13.074	10.32	10.18	10.35	10.13	10.35	30,840	10.174	0.91%
2020-09-22	0	13.36	13.36	13.68	13.36	13.40	120,000	1,607,600	13.397	10.23	10.23	10.47	10.23	10.26	156,784	10.254	-0.89%
2020-09-21	0	13.48	13.32	13.68	13.48	13.48	15,000	202,200	13.480	10.32	10.19	10.47	10.32	10.32	19,598	10.317	-1.61%
2020-09-18	0	13.70	13.50	13.70	13.48	13.70	28,000	378,080	13.503	10.49	10.33	10.49	10.32	10.49	36,583	10.335	1.63%
2020-09-17	0	13.48	13.32	13.48	13.48	13.48	5,000	67,400	13.480	10.32	10.19	10.32	10.32	10.32	6,533	10.317	-0.15%
2020-09-16	0	13.50	13.32	13.50	13.30	13.60	29,000	390,980	13.482	10.33	10.19	10.33	10.18	10.41	37,889	10.319	0.15%
2020-09-15	0	13.48	13.48	13.60	13.48	13.50	11,000	148,380	13.489	10.32	10.32	10.41	10.32	10.33	14,372	10.324	-1.17%
2020-09-14	0	13.64	13.56	13.68	13.46	13.64	23,000	312,180	13.573	10.44	10.38	10.47	10.30	10.44	30,050	10.389	-1.59%
2020-09-11	0	13.86	13.48	13.88	13.46	14.00	27,000	374,460	13.869	10.61	10.32	10.62	10.30	10.72	35,276	10.615	0.43%
2020-09-10	0	13.80	13.60	13.80	13.48	14.46	107,000	1,487,320	13.900	10.56	10.41	10.56	10.32	11.07	139,799	10.639	5.34%
2020-09-09	0	13.10	13.00	13.18	13.10	13.16	4,000	52,460	13.115	10.03	9.950	10.09	10.03	10.07	5,226	10.038	0.00%
2020-09-08	0	13.10	13.04	13.20	13.10	13.20	2,000	26,300	13.150	10.03	9.981	10.10	10.03	10.10	2,613	10.065	-0.46%
2020-09-07	0	13.16	13.16	13.36	13.16	13.34	4,074	53,988	13.252	10.07	10.07	10.23	10.07	10.21	5,323	10.143	0.00%
2020-09-04	0	13.16	13.10	13.18	13.08	13.16	37,000	486,180	13.140	10.07	10.03	10.09	10.01	10.07	48,342	10.057	-0.15%
2020-09-03	0	13.18	13.18	13.22	13.14	13.28	50,000	662,180	13.244	10.09	10.09	10.12	10.06	10.16	65,326	10.136	-0.60%
2020-09-02	0	13.26	13.26	13.36	12.80	13.64	33,800	446,548	13.211	10.15	10.15	10.23	9.797	10.44	44,161	10.112	-1.34%
2020-09-01	0	13.44	13.44	13.68	13.44	13.44	2,000	26,880	13.440	10.29	10.29	10.47	10.29	10.29	2,613	10.287	-1.90%
2020-08-31	0	13.70	13.38	13.70	13.32	13.70	41,000	558,680	13.626	10.49	10.24	10.49	10.19	10.49	53,568	10.429	3.32%
2020-08-28	0	13.26	13.26	13.60	13.26	13.36	22,400	297,744	13.292	10.15	10.15	10.41	10.15	10.23	29,266	10.174	-0.30%
2020-08-27	0	13.30	13.30	13.40	13.30	13.42	15,000	200,560	13.371	10.18	10.18	10.26	10.18	10.27	19,598	10.234	-0.75%
2020-08-26	0	13.40	13.40	13.50	13.40	13.52	27,000	363,460	13.461	10.26	10.26	10.33	10.26	10.35	35,276	10.303	-0.59%
2020-08-25	0	13.48	13.48	13.56	13.40	13.56	42,000	566,820	13.496	10.32	10.32	10.38	10.26	10.38	54,874	10.329	-0.88%
2020-08-24	0	13.60	13.46	13.60	13.20	13.60	106,000	1,409,500	13.297	10.41	10.30	10.41	10.10	10.41	138,492	10.177	2.87%
2020-08-21	0	13.22	13.12	13.22	13.22	13.34	47,000	621,800	13.230	10.12	10.04	10.12	10.12	10.21	61,407	10.126	0.30%
2020-08-20	0	13.18	13.10	13.18	13.08	13.18	27,000	354,600	13.133	10.09	10.03	10.09	10.01	10.09	35,276	10.052	0.15%
2020-08-19	0	13.16	13.14	13.18	13.10	13.16	8,000	105,040	13.130	10.07	10.06	10.09	10.03	10.07	10,452	10.050	1.23%
2020-08-18	0	13.00	13.02	13.10	13.00	13.12	18,000	235,080	13.060	9.950	9.965	10.03	9.950	10.04	23,518	9.9959	-0.91%
2020-08-17	0	13.12	13.12	13.16	13.08	13.12	36,000	471,780	13.105	10.04	10.04	10.07	10.01	10.04	47,035	10.030	0.31%
2020-08-14	0	13.08	12.94	13.08	12.98	13.08	31,000	402,960	12.999	10.01	9.904	10.01	9.935	10.01	40,502	9.9490	0.15%
2020-08-13	0	13.06	12.92	13.06	12.98	13.06	24,000	312,480	13.020	9.996	9.889	9.996	9.935	9.996	31,357	9.9653	0.62%
2020-08-12	0	12.98	12.84	12.98	12.80	12.98	47,000	607,440	12.924	9.935	9.828	9.935	9.797	9.935	61,407	9.8920	1.09%
2020-08-11	0	12.84	12.84	12.92	12.82	13.10	61,000	784,720	12.864	9.828	9.828	9.889	9.812	10.03	79,698	9.8461	-2.73%
2020-08-10	0	13.20	13.18	13.20	13.20	13.22	21,000	278,100	13.243	10.10	10.09	10.10	10.10	10.12	27,437	10.136	0.15%
2020-08-07	0	13.18	13.18	13.30	13.10	13.38	201,418	2,665,097	13.232	10.09	10.09	10.18	10.03	10.24	263,159	10.127	5.27%
2020-08-06	0	12.52	12.52	12.60	12.50	12.68	50,000	628,260	12.565	9.583	9.583	9.644	9.567	9.705	65,326	9.6172	-1.42%
2020-08-05	0	12.70	12.54	12.70	12.54	12.70	24,000	302,960	12.623	9.720	9.598	9.720	9.598	9.720	31,357	9.6617	1.28%
2020-08-04	0	12.54	12.54	12.60	12.46	12.56	61,000	763,640	12.519	9.598	9.598	9.644	9.537	9.613	79,698	9.5816	0.32%
2020-08-03	0	12.50	12.50	12.54	12.42	12.54	87,840	1,099,109	12.513	9.567	9.567	9.598	9.506	9.598	114,766	9.5770	0.48%
2020-07-31	0	12.44	12.32	12.48	12.44	12.44	2,000	24,880	12.440	9.521	9.430	9.552	9.521	9.521	2,613	9.5214	-0.32%
2020-07-30	0	12.48	12.48	12.56	12.48	12.48	14,000	174,720	12.480	9.552	9.552	9.613	9.552	9.552	18,291	9.5520	1.13%
2020-07-29	0	12.34	12.34	12.50	12.32	12.44	4,000	49,440	12.360	9.445	9.445	9.567	9.430	9.521	5,226	9.4602	-1.28%
2020-07-28	0	12.50	12.40	12.62	11.68	12.50	50,000	614,520	12.290	9.567	9.491	9.659	8.940	9.567	65,326	9.4069	0.48%
2020-07-27	0	12.44	12.40	12.48	12.44	12.70	38,000	475,580	12.515	9.521	9.491	9.552	9.521	9.720	49,648	9.5790	-2.05%
2020-07-24	0	12.70	12.70	12.98	12.60	12.84	63,000	798,360	12.672	9.720	9.720	9.935	9.644	9.828	82,311	9.6993	-2.31%
2020-07-23	0	13.00	12.98	13.00	13.00	13.04	21,000	273,220	13.010	9.950	9.935	9.950	9.950	9.981	27,437	9.9580	-0.91%
2020-07-22	0	13.12	13.12	13.16	13.12	13.40	27,036	359,022	13.279	10.04	10.04	10.07	10.04	10.26	35,323	10.164	-1.35%
2020-07-21	0	13.30	13.26	13.32	13.26	13.56	108,001	1,450,953	13.435	10.18	10.15	10.19	10.15	10.38	141,107	10.283	-2.06%
2020-07-20	0	13.58	13.56	13.78	13.56	13.76	24,000	329,840	13.743	10.39	10.38	10.55	10.38	10.53	31,357	10.519	-1.59%
2020-07-17	0	13.80	13.80	13.98	13.70	13.80	8,000	110,080	13.760	10.56	10.56	10.70	10.49	10.56	10,452	10.532	0.73%
2020-07-16	0	13.70	13.70	13.76	13.62	13.74	19,400	265,784	13.700	10.49	10.49	10.53	10.42	10.52	25,347	10.486	-0.44%
2020-07-15	0	13.76	13.68	13.92	13.52	14.00	35,000	483,700	13.820	10.53	10.47	10.65	10.35	10.72	45,729	10.578	-1.71%
2020-07-14	0	14.00	14.00	14.02	13.88	14.04	202,000	2,828,560	14.003	10.72	10.72	10.73	10.62	10.75	263,919	10.718	0.86%
2020-07-13	0	13.88	13.88	14.00	13.80	14.08	77,000	1,069,740	13.893	10.62	10.62	10.72	10.56	10.78	100,603	10.633	0.14%
2020-07-10	0	13.86	13.86	13.90	13.78	13.86	50,200	694,612	13.837	10.61	10.61	10.64	10.55	10.61	65,588	10.591	0.58%
2020-07-09	0	13.78	13.78	14.00	13.66	13.80	69,000	947,800	13.736	10.55	10.55	10.72	10.46	10.56	90,151	10.514	0.00%
2020-07-08	0	13.78	13.78	13.94	13.60	13.90	199,106	2,738,355	13.753	10.55	10.55	10.67	10.41	10.64	260,138	10.527	-1.15%
2020-07-07	0	13.94	13.94	14.00	13.94	14.04	111,000	1,551,460	13.977	10.67	10.67	10.72	10.67	10.75	145,025	10.698	-0.71%
2020-07-06	0	14.04	13.98	14.04	13.94	14.04	134,000	1,878,580	14.019	10.75	10.70	10.75	10.67	10.75	175,075	10.730	1.01%
2020-07-03	0	13.90	13.90	13.94	13.88	13.98	160,808	2,236,226	13.906	10.64	10.64	10.67	10.62	10.70	210,100	10.644	-0.29%
2020-07-02	0	13.94	13.92	13.96	13.80	13.96	177,780	2,472,932	13.910	10.67	10.65	10.68	10.56	10.68	232,275	10.647	1.01%
2020-06-30	0	13.80	13.80	13.90	13.78	13.88	132,000	1,825,780	13.832	10.56	10.56	10.64	10.55	10.62	172,462	10.587	0.15%
2020-06-29	0	13.78	13.78	13.82	13.70	13.88	114,000	1,569,440	13.767	10.55	10.55	10.58	10.49	10.62	148,944	10.537	-0.72%
2020-06-26	0	13.88	13.88	13.90	13.80	13.90	127,000	1,761,100	13.867	10.62	10.62	10.64	10.56	10.64	165,929	10.614	0.00%
2020-06-24	0	13.88	13.88	13.98	13.82	13.90	144,000	1,998,320	13.877	10.62	10.62	10.70	10.58	10.64	188,140	10.621	0.58%
2020-06-23	0	13.80	13.66	13.82	13.58	13.82	227,000	3,130,300	13.790	10.56	10.46	10.58	10.39	10.58	296,582	10.555	1.62%
2020-06-22	0	13.58	13.58	13.90	13.46	13.62	154,000	2,089,520	13.568	10.39	10.39	10.64	10.30	10.42	201,206	10.385	-0.59%
2020-06-19	0	13.66	13.66	13.68	13.20	13.66	66,000	896,760	13.587	10.46	10.46	10.47	10.10	10.46	86,231	10.400	-0.15%
2020-06-18	0	13.68	13.62	13.68	13.32	13.98	93,000	1,260,340	13.552	10.47	10.42	10.47	10.19	10.70	121,507	10.373	2.86%
2020-06-17	0	13.30	13.30	13.38	13.16	13.24	139,000	1,836,160	13.210	10.18	10.18	10.24	10.07	10.13	181,608	10.111	1.53%
2020-06-16	0	13.10	13.00	13.12	12.74	13.42	151,620	1,989,341	13.121	10.03	9.950	10.04	9.751	10.27	198,096	10.042	-0.46%
2020-06-15	0	13.50	13.44	13.50	13.48	14.10	122,000	1,674,660	13.727	10.07	10.03	10.07	10.06	10.52	163,515	10.242	-4.26%
2020-06-12	0	14.10	14.10	14.12	13.98	14.10	176,000	2,473,540	14.054	10.52	10.52	10.54	10.43	10.52	235,890	10.486	0.71%
2020-06-11	0	14.00	14.00	14.02	13.94	14.02	206,000	2,882,780	13.994	10.45	10.45	10.46	10.40	10.46	276,099	10.441	0.14%
2020-06-10	0	13.98	13.98	14.00	13.88	13.98	226,000	3,153,240	13.952	10.43	10.43	10.45	10.36	10.43	302,904	10.410	-0.14%
2020-06-09	0	14.00	13.98	14.02	13.88	14.00	226,000	3,155,960	13.964	10.45	10.43	10.46	10.36	10.45	302,904	10.419	0.86%
2020-06-08	0	13.88	13.88	13.92	13.86	13.96	193,000	2,681,640	13.895	10.36	10.36	10.39	10.34	10.42	258,675	10.367	0.29%
2020-06-05	0	13.84	13.84	13.90	13.80	13.90	432,106	5,986,907	13.855	10.33	10.33	10.37	10.30	10.37	579,145	10.337	0.00%
2020-06-04	0	13.84	13.82	13.84	13.80	13.84	427,000	5,895,500	13.807	10.33	10.31	10.33	10.30	10.33	572,302	10.301	0.00%
2020-06-03	0	13.84	13.84	13.86	13.80	13.86	66,000	912,360	13.824	10.33	10.33	10.34	10.30	10.34	88,459	10.314	0.00%
2020-06-02	0	13.84	13.84	13.90	13.80	13.90	213,000	2,945,320	13.828	10.33	10.33	10.37	10.30	10.37	285,481	10.317	0.29%
2020-06-01	0	13.80	13.80	13.82	13.66	13.86	368,000	5,066,600	13.768	10.30	10.30	10.31	10.19	10.34	493,225	10.272	-0.43%
2020-05-29	0	13.86	13.86	13.98	13.62	13.96	78,000	1,076,600	13.803	10.34	10.34	10.43	10.16	10.42	104,542	10.298	-0.29%
2020-05-28	0	13.90	13.90	13.92	13.88	13.96	154,600	2,151,368	13.916	10.37	10.37	10.39	10.36	10.42	207,208	10.383	-0.71%
2020-05-27	0	14.00	14.00	14.10	13.94	14.00	268,000	3,746,500	13.979	10.45	10.45	10.52	10.40	10.45	359,196	10.430	0.00%
2020-05-26	0	14.00	14.00	14.08	13.78	14.04	188,000	2,628,720	13.983	10.45	10.45	10.51	10.28	10.48	251,974	10.433	1.60%
2020-05-25	0	13.78	13.74	13.78	13.72	13.80	421,000	5,792,860	13.760	10.28	10.25	10.28	10.24	10.30	564,260	10.266	0.00%
2020-05-22	0	13.78	13.80	13.86	13.52	14.00	333,600	4,591,520	13.764	10.28	10.30	10.34	10.09	10.45	447,119	10.269	-2.13%
2020-05-21	0	14.08	14.04	14.08	13.88	14.60	508,500	7,176,780	14.114	10.51	10.48	10.51	10.36	10.89	681,535	10.530	-1.54%
2020-05-20	0	14.30	14.14	14.30	14.14	14.34	82,000	1,160,500	14.152	10.67	10.55	10.67	10.55	10.70	109,903	10.559	1.27%
2020-05-19	0	14.12	14.12	14.20	14.12	14.20	250,700	3,540,354	14.122	10.54	10.54	10.59	10.54	10.59	336,010	10.536	-0.14%
2020-05-18	0	14.14	14.14	14.22	14.14	14.22	110,000	1,555,980	14.145	10.55	10.55	10.61	10.55	10.61	147,431	10.554	-0.28%
2020-05-15	0	14.18	14.18	14.20	14.18	14.28	149,000	2,116,920	14.208	10.58	10.58	10.59	10.58	10.65	199,703	10.600	-0.28%
2020-05-14	0	14.22	14.22	14.30	14.22	14.40	86,000	1,227,940	14.278	10.61	10.61	10.67	10.61	10.74	115,265	10.653	-1.39%
2020-05-13	0	14.42	14.38	14.42	14.42	14.42	6,000	86,520	14.420	10.76	10.73	10.76	10.76	10.76	8,042	10.759	-0.55%
2020-05-12	0	14.50	14.34	14.50	14.40	14.50	12,000	173,200	14.433	10.82	10.70	10.82	10.74	10.82	16,083	10.769	0.69%
2020-05-11	0	14.40	14.32	14.40	14.38	14.40	21,000	302,320	14.396	10.74	10.68	10.74	10.73	10.74	28,146	10.741	1.27%
2020-05-08	0	14.22	14.22	14.40	14.18	14.40	108,068	1,535,206	14.206	10.61	10.61	10.74	10.58	10.74	144,842	10.599	-1.11%
2020-05-07	0	14.38	14.24	14.40	14.04	14.40	5,000	70,740	14.148	10.73	10.62	10.74	10.48	10.74	6,701	10.556	1.13%
2020-05-06	0	14.22	14.22	14.40	-	-	0	0	-	10.61	10.61	10.74	-	-	0	-	0.28%
2020-05-05	0	14.18	14.18	14.40	-	-	0	0	-	10.58	10.58	10.74	-	-	0	-	0.14%
2020-05-04	0	14.16	14.10	14.36	13.98	14.20	10,000	140,860	14.086	10.56	10.52	10.71	10.43	10.59	13,403	10.510	-1.12%
2020-04-29	0	14.32	14.32	14.36	14.32	14.50	10,000	143,900	14.390	10.68	10.68	10.71	10.68	10.82	13,403	10.737	0.14%
2020-04-28	0	14.30	14.30	14.40	14.18	14.40	58,000	827,720	14.271	10.67	10.67	10.74	10.58	10.74	77,737	10.648	-0.14%
2020-04-27	0	14.32	14.32	14.44	14.08	14.48	47,000	672,500	14.309	10.68	10.68	10.77	10.51	10.80	62,993	10.676	-0.42%
2020-04-24	0	14.38	14.30	14.38	14.24	14.38	23,000	327,800	14.252	10.73	10.67	10.73	10.62	10.73	30,827	10.634	0.70%
2020-04-23	0	14.28	14.28	14.36	14.28	14.34	32,000	457,020	14.282	10.65	10.65	10.71	10.65	10.70	42,889	10.656	0.00%
2020-04-22	0	14.28	14.28	14.50	14.28	14.48	51,000	728,760	14.289	10.65	10.65	10.82	10.65	10.80	68,355	10.661	-0.14%
2020-04-21	0	14.30	14.30	14.34	14.30	14.38	73,000	1,044,680	14.311	10.67	10.67	10.70	10.67	10.73	97,841	10.677	-0.42%
2020-04-20	0	14.36	14.36	14.48	14.36	14.50	29,000	419,280	14.458	10.71	10.71	10.80	10.71	10.82	38,868	10.787	0.28%
2020-04-17	0	14.32	14.32	14.46	14.30	14.48	29,000	415,400	14.324	10.68	10.68	10.79	10.67	10.80	38,868	10.687	0.14%
2020-04-16	0	14.30	14.30	14.40	14.16	14.50	18,000	258,920	14.384	10.67	10.67	10.74	10.56	10.82	24,125	10.732	0.70%
2020-04-15	0	14.20	14.20	14.32	14.16	14.38	89,000	1,270,580	14.276	10.59	10.59	10.68	10.56	10.73	119,285	10.652	-0.28%
2020-04-14	0	14.24	14.20	14.24	13.96	14.24	54,000	761,720	14.106	10.62	10.59	10.62	10.42	10.62	72,375	10.525	4.55%
2020-04-09	0	13.62	13.60	13.66	13.56	13.66	12,000	163,280	13.607	10.16	10.15	10.19	10.12	10.19	16,083	10.152	1.79%
2020-04-08	0	13.38	13.38	13.40	13.20	13.56	114,000	1,521,620	13.348	9.983	9.983	9.998	9.849	10.12	152,793	9.9587	-0.30%
2020-04-07	0	13.42	13.38	13.52	13.22	13.40	29,074	387,531	13.329	10.01	9.983	10.09	9.864	9.998	38,967	9.9450	3.23%
2020-04-06	0	13.00	13.00	13.18	13.00	13.18	50,000	653,520	13.070	9.699	9.699	9.834	9.699	9.834	67,014	9.7520	0.31%
2020-04-03	0	12.96	12.96	13.06	12.88	13.04	42,000	544,320	12.960	9.670	9.670	9.744	9.610	9.729	56,292	9.6696	1.09%
2020-04-02	0	12.82	12.78	12.82	12.60	12.82	30,000	381,080	12.703	9.565	9.535	9.565	9.401	9.565	40,209	9.4776	1.42%
2020-04-01	0	12.64	12.60	12.64	12.40	12.66	41,090	513,442	12.496	9.431	9.401	9.431	9.252	9.446	55,072	9.3230	0.32%
2020-03-31	0	12.60	12.60	12.66	12.50	12.60	46,000	577,800	12.561	9.401	9.401	9.446	9.326	9.401	61,653	9.3718	2.44%
2020-03-30	0	12.30	12.30	12.42	12.08	12.42	41,000	504,340	12.301	9.177	9.177	9.267	9.013	9.267	54,952	9.1779	-0.16%
2020-03-27	0	12.32	12.28	12.30	12.20	12.66	20,000	246,080	12.304	9.192	9.162	9.177	9.103	9.446	26,806	9.1801	2.16%
2020-03-26	0	12.06	12.06	12.16	11.94	12.22	45,000	543,100	12.069	8.998	8.998	9.073	8.909	9.117	60,313	9.0047	-1.79%
2020-03-25	0	12.28	12.00	12.40	11.82	12.60	4,000	48,300	12.075	9.162	8.953	9.252	8.819	9.401	5,361	9.0093	3.89%
2020-03-24	0	11.82	11.82	12.26	11.62	11.84	44,000	518,580	11.786	8.819	8.819	9.147	8.670	8.834	58,973	8.7936	0.34%
2020-03-23	0	11.78	11.62	11.80	11.60	11.94	73,000	857,340	11.744	8.789	8.670	8.804	8.655	8.909	97,841	8.7626	-4.23%
2020-03-20	0	12.30	11.60	12.30	11.88	12.30	27,000	323,180	11.970	9.177	8.655	9.177	8.864	9.177	36,188	8.9307	4.77%
2020-03-19	0	11.74	11.68	11.74	11.60	11.90	53,000	620,620	11.710	8.759	8.715	8.759	8.655	8.879	71,035	8.7368	-3.29%
2020-03-18	0	12.14	12.00	12.14	12.14	12.42	44,000	541,480	12.306	9.058	8.953	9.058	9.058	9.267	58,973	9.1819	-1.94%
2020-03-17	0	12.38	12.38	12.40	12.38	12.68	71,000	884,680	12.460	9.237	9.237	9.252	9.237	9.461	95,160	9.2967	-2.67%
2020-03-16	0	12.72	12.72	12.96	12.72	13.14	22,000	285,600	12.982	9.491	9.491	9.670	9.491	9.804	29,486	9.6859	-1.85%
2020-03-13	0	12.96	12.94	12.96	12.26	13.32	116,200	1,498,052	12.892	9.670	9.655	9.670	9.147	9.938	155,741	9.6189	-3.43%
2020-03-12	0	13.42	13.42	13.50	13.32	14.50	51,000	690,900	13.547	10.01	10.01	10.07	9.938	10.82	68,355	10.108	-3.45%
2020-03-11	0	13.90	13.90	14.14	13.90	13.98	17,000	237,020	13.942	10.37	10.37	10.55	10.37	10.43	22,785	10.403	0.43%
2020-03-10	0	13.84	13.84	13.90	13.82	13.92	60,000	832,280	13.871	10.33	10.33	10.37	10.31	10.39	80,417	10.350	-0.57%
2020-03-09	0	13.92	13.92	13.94	13.90	14.30	150,070	2,102,287	14.009	10.39	10.39	10.40	10.37	10.67	201,137	10.452	-2.66%
2020-03-06	0	14.30	14.28	14.38	14.30	14.40	23,102	331,219	14.337	10.67	10.65	10.73	10.67	10.74	30,963	10.697	-1.24%
2020-03-05	0	14.48	14.48	14.54	14.48	14.50	69,600	1,009,000	14.497	10.80	10.80	10.85	10.80	10.82	93,284	10.816	0.28%
2020-03-04	0	14.44	14.34	14.44	14.40	14.48	51,000	736,880	14.449	10.77	10.70	10.77	10.74	10.80	68,355	10.780	-0.41%
2020-03-03	0	14.50	14.46	14.50	14.46	14.58	37,000	536,760	14.507	10.82	10.79	10.82	10.79	10.88	49,591	10.824	0.00%
2020-03-02	0	14.50	14.42	14.50	14.36	14.52	91,000	1,318,400	14.488	10.82	10.76	10.82	10.71	10.83	121,966	10.810	1.26%
2020-02-28	0	14.32	14.32	14.34	14.20	14.36	61,000	872,580	14.305	10.68	10.68	10.70	10.59	10.71	81,757	10.673	-1.10%
2020-02-27	0	14.48	14.48	14.50	14.22	14.48	45,000	645,780	14.351	10.80	10.80	10.82	10.61	10.80	60,313	10.707	0.56%
2020-02-26	0	14.40	14.38	14.40	14.18	14.40	29,000	415,220	14.318	10.74	10.73	10.74	10.58	10.74	38,868	10.683	1.27%
2020-02-25	0	14.22	14.12	14.80	14.10	14.22	77,000	1,089,380	14.148	10.61	10.54	11.04	10.52	10.61	103,202	10.556	0.57%
2020-02-24	0	14.14	14.12	14.14	14.14	14.30	35,000	496,140	14.175	10.55	10.54	10.55	10.55	10.67	46,910	10.576	-1.12%
2020-02-21	0	14.30	14.22	14.30	14.24	14.30	24,000	342,380	14.266	10.67	10.61	10.67	10.62	10.67	32,167	10.644	0.14%
2020-02-20	0	14.28	14.22	14.28	14.24	14.36	43,000	614,220	14.284	10.65	10.61	10.65	10.62	10.71	57,632	10.658	-0.14%
2020-02-19	0	14.30	14.22	14.32	14.22	14.30	31,000	441,980	14.257	10.67	10.61	10.68	10.61	10.67	41,549	10.638	0.14%
2020-02-18	0	14.28	14.28	14.30	14.22	14.36	57,000	814,840	14.295	10.65	10.65	10.67	10.61	10.71	76,396	10.666	-0.70%
2020-02-17	0	14.38	14.38	14.40	14.38	14.46	54,000	778,360	14.414	10.73	10.73	10.74	10.73	10.79	72,375	10.754	0.14%
2020-02-14	0	14.36	14.36	14.48	14.28	14.38	11,000	157,840	14.349	10.71	10.71	10.80	10.65	10.73	14,743	10.706	-1.24%
2020-02-13	0	14.54	14.36	14.64	14.46	14.54	3,000	43,460	14.487	10.85	10.71	10.92	10.79	10.85	4,021	10.809	0.28%
2020-02-12	0	14.50	14.42	14.54	14.38	14.50	73,000	1,054,320	14.443	10.82	10.76	10.85	10.73	10.82	97,841	10.776	1.12%
2020-02-11	0	14.34	14.32	14.42	14.30	14.42	23,000	330,360	14.363	10.70	10.68	10.76	10.67	10.76	30,827	10.717	-0.42%
2020-02-10	0	14.40	14.30	14.50	14.30	14.54	44,000	633,680	14.402	10.74	10.67	10.82	10.67	10.85	58,973	10.745	-0.96%
2020-02-07	0	14.54	14.50	14.54	14.54	14.80	20,166	294,573	14.607	10.85	10.82	10.85	10.85	11.04	27,028	10.899	0.69%
2020-02-06	0	14.44	14.42	14.56	14.40	14.58	75,000	1,084,980	14.466	10.77	10.76	10.86	10.74	10.88	100,521	10.794	-0.41%
2020-02-05	0	14.50	14.40	14.50	14.40	14.50	23,000	332,800	14.470	10.82	10.74	10.82	10.74	10.82	30,827	10.796	-0.55%
2020-02-04	0	14.58	14.52	14.58	14.60	14.80	5,000	73,800	14.760	10.88	10.83	10.88	10.89	11.04	6,701	11.013	1.25%
2020-02-03	0	14.40	14.34	14.40	14.34	14.40	26,000	373,900	14.381	10.74	10.70	10.74	10.70	10.74	34,847	10.730	-0.41%
2020-01-31	0	14.46	14.40	14.46	14.38	14.52	32,000	461,740	14.429	10.79	10.74	10.79	10.73	10.83	42,889	10.766	0.42%
2020-01-30	0	14.40	14.44	14.52	14.40	14.66	84,000	1,218,500	14.506	10.74	10.77	10.83	10.74	10.94	112,584	10.823	-2.57%
2020-01-29	0	14.78	14.50	14.78	14.50	14.80	91,000	1,328,860	14.603	11.03	10.82	11.03	10.82	11.04	121,966	10.895	-2.12%
2020-01-24	0	15.10	15.14	15.30	15.00	15.10	61,500	924,500	15.033	11.27	11.30	11.42	11.19	11.27	82,428	11.216	-0.79%
2020-01-23	0	15.22	15.20	15.22	15.20	15.40	21,000	320,940	15.283	11.36	11.34	11.36	11.34	11.49	28,146	11.403	-1.30%
2020-01-22	0	15.42	15.42	15.56	15.40	15.42	58,000	893,880	15.412	11.51	11.51	11.61	11.49	11.51	77,737	11.499	0.00%
2020-01-21	0	15.42	15.42	15.50	15.40	15.60	117,000	1,811,160	15.480	11.51	11.51	11.56	11.49	11.64	156,813	11.550	-2.90%
2020-01-20	0	15.88	15.80	15.88	15.56	15.94	126,000	1,992,180	15.811	11.85	11.79	11.85	11.61	11.89	168,876	11.797	2.85%
2020-01-17	0	15.44	15.40	15.46	15.40	15.48	14,000	216,200	15.443	11.52	11.49	11.53	11.49	11.55	18,764	11.522	-0.26%
2020-01-16	0	15.48	15.42	15.48	15.40	15.50	26,000	401,200	15.431	11.55	11.51	11.55	11.49	11.56	34,847	11.513	0.65%
2020-01-15	0	15.38	15.36	15.38	15.14	15.38	44,000	669,780	15.222	11.48	11.46	11.48	11.30	11.48	58,973	11.357	1.18%
2020-01-14	0	15.20	15.20	15.32	15.10	15.24	206,000	3,132,000	15.204	11.34	11.34	11.43	11.27	11.37	276,099	11.344	-0.13%
2020-01-13	0	15.22	15.22	15.30	15.20	15.44	67,000	1,025,620	15.308	11.36	11.36	11.42	11.34	11.52	89,799	11.421	-1.81%
2020-01-10	0	15.50	15.42	15.66	15.26	15.50	26,000	400,000	15.385	11.56	11.51	11.68	11.39	11.56	34,847	11.479	1.17%
2020-01-09	0	15.32	15.32	15.42	15.32	15.42	22,000	337,960	15.362	11.43	11.43	11.51	11.43	11.51	29,486	11.462	-0.13%
2020-01-08	0	15.34	15.22	15.50	15.06	15.38	87,087	1,325,446	15.220	11.45	11.36	11.56	11.24	11.48	116,721	11.356	-1.03%
2020-01-07	0	15.50	15.50	15.56	15.38	15.58	16,000	248,040	15.503	11.56	11.56	11.61	11.48	11.62	21,445	11.567	1.17%
2020-01-06	0	15.32	15.30	15.32	15.18	15.60	46,000	707,460	15.380	11.43	11.42	11.43	11.33	11.64	61,653	11.475	-1.79%
2020-01-03	0	15.60	15.52	15.60	15.50	15.68	140,000	2,174,660	15.533	11.64	11.58	11.64	11.56	11.70	187,640	11.590	-0.38%
2020-01-02	0	15.66	15.56	15.68	15.56	15.70	34,000	532,060	15.649	11.68	11.61	11.70	11.61	11.71	45,570	11.676	-0.25%
2019-12-31	0	15.70	15.70	15.74	15.70	15.76	9,000	141,540	15.727	11.71	11.71	11.74	11.71	11.76	12,063	11.734	0.00%
2019-12-30	0	15.70	15.70	15.74	15.68	15.74	55,326	869,073	15.708	11.71	11.71	11.74	11.70	11.74	74,153	11.720	0.13%
2019-12-27	0	15.68	15.58	15.68	15.58	15.68	14,000	218,540	15.610	11.70	11.62	11.70	11.62	11.70	18,764	11.647	-0.13%
2019-12-24	0	15.70	15.56	15.70	15.68	15.70	36,600	574,476	15.696	11.71	11.61	11.71	11.70	11.71	49,054	11.711	0.26%
2019-12-23	0	15.66	15.56	15.66	15.56	15.70	69,000	1,078,560	15.631	11.68	11.61	11.68	11.61	11.71	92,480	11.663	0.38%
2019-12-20	0	15.60	15.50	15.60	15.50	15.60	133,000	2,064,360	15.522	11.64	11.56	11.64	11.56	11.64	178,258	11.581	0.39%
2019-12-19	0	15.54	15.50	15.52	15.50	15.54	17,000	263,760	15.515	11.59	11.56	11.58	11.56	11.59	22,785	11.576	0.26%
2019-12-18	0	15.50	15.50	15.54	15.50	15.54	13,000	201,560	15.505	11.56	11.56	11.59	11.56	11.59	17,424	11.568	-0.26%
2019-12-17	0	15.54	15.52	15.54	15.48	15.56	152,000	2,356,940	15.506	11.59	11.58	11.59	11.55	11.61	203,723	11.569	1.04%
2019-12-16	0	15.38	15.38	15.40	15.28	15.40	118,000	1,810,260	15.341	11.48	11.48	11.49	11.40	11.49	158,154	11.446	1.18%
2019-12-13	0	15.20	15.20	15.26	15.20	15.26	42,000	636,800	15.162	11.34	11.34	11.39	11.34	11.39	56,292	11.312	0.40%
2019-12-12	0	15.14	15.12	15.16	15.12	15.16	24,000	363,220	15.134	11.30	11.28	11.31	11.28	11.31	32,167	11.292	0.26%
2019-12-11	0	15.10	15.10	15.12	15.06	15.10	8,000	120,600	15.075	11.27	11.27	11.28	11.24	11.27	10,722	11.248	0.00%
2019-12-10	0	15.10	15.10	15.12	15.04	15.10	44,000	662,580	15.059	11.27	11.27	11.28	11.22	11.27	58,973	11.235	0.13%
2019-12-09	0	15.08	15.08	15.10	15.04	15.08	16,000	240,940	15.059	11.25	11.25	11.27	11.22	11.25	21,445	11.235	0.40%
2019-12-06	0	15.02	15.02	15.12	15.02	15.12	74,000	1,113,640	15.049	11.21	11.21	11.28	11.21	11.28	99,181	11.228	-0.13%
2019-12-05	0	15.04	15.04	15.14	15.00	15.10	36,000	541,740	15.048	11.22	11.22	11.30	11.19	11.27	48,250	11.228	-0.66%
2019-12-04	0	15.14	15.14	15.16	15.10	15.16	43,160	653,260	15.136	11.30	11.30	11.31	11.27	11.31	57,847	11.293	0.00%
2019-12-03	0	15.14	15.08	15.14	15.06	15.14	35,000	528,360	15.096	11.30	11.25	11.30	11.24	11.30	46,910	11.263	-0.26%
2019-12-02	0	15.18	15.18	15.20	15.16	15.48	27,000	410,180	15.192	11.33	11.33	11.34	11.31	11.55	36,188	11.335	0.80%
2019-11-29	0	15.06	15.06	15.14	15.06	15.12	2,000	30,180	15.090	11.24	11.24	11.30	11.24	11.28	2,681	11.259	-1.05%
2019-11-28	0	15.22	15.12	15.22	15.18	15.22	2,000	30,400	15.200	11.36	11.28	11.36	11.33	11.36	2,681	11.341	1.06%
2019-11-27	0	15.06	15.06	15.16	15.06	15.06	11,000	165,660	15.060	11.24	11.24	11.31	11.24	11.24	14,743	11.236	0.00%
2019-11-26	0	15.06	15.06	15.16	15.06	15.14	13,250	200,200	15.109	11.24	11.24	11.31	11.24	11.30	17,759	11.273	-0.53%
2019-11-25	0	15.14	15.10	15.16	15.06	15.16	23,000	347,720	15.118	11.30	11.27	11.31	11.24	11.31	30,827	11.280	0.40%
2019-11-22	0	15.08	15.08	15.12	15.04	15.12	83,000	1,251,700	15.081	11.25	11.25	11.28	11.22	11.28	111,244	11.252	0.13%
2019-11-21	0	15.06	15.06	15.10	15.00	15.08	156,000	2,345,200	15.033	11.24	11.24	11.27	11.19	11.25	209,084	11.217	0.13%
2019-11-20	0	15.04	15.04	15.06	15.00	15.02	17,000	255,240	15.014	11.22	11.22	11.24	11.19	11.21	22,785	11.202	0.27%
2019-11-19	0	15.00	15.00	15.04	14.98	15.00	77,000	1,153,860	14.985	11.19	11.19	11.22	11.18	11.19	103,202	11.181	0.40%
2019-11-18	0	14.94	14.94	15.06	14.90	15.06	3,000	45,020	15.007	11.15	11.15	11.24	11.12	11.24	4,021	11.197	-0.80%
2019-11-15	0	15.06	15.06	15.10	14.90	15.06	59,000	885,000	15.000	11.24	11.24	11.27	11.12	11.24	79,077	11.192	1.07%
2019-11-14	0	14.90	14.90	14.96	14.90	14.96	26,000	387,920	14.920	11.12	11.12	11.16	11.12	11.16	34,847	11.132	-0.40%
2019-11-13	0	14.96	14.96	15.00	14.96	15.00	25,000	374,560	14.982	11.16	11.16	11.19	11.16	11.19	33,507	11.179	-0.53%
2019-11-12	0	15.04	15.04	15.40	15.00	15.00	1,000	15,000	15.000	11.22	11.22	11.49	11.19	11.19	1,340	11.192	0.13%
2019-11-11	0	15.02	15.02	15.20	14.98	15.04	83,000	1,246,000	15.012	11.21	11.21	11.34	11.18	11.22	111,244	11.201	-0.53%
2019-11-08	0	15.10	15.10	15.14	15.08	15.14	61,000	921,780	15.111	11.27	11.27	11.30	11.25	11.30	81,757	11.275	-0.26%
2019-11-07	0	15.14	15.14	15.24	15.10	15.24	23,000	350,180	15.225	11.30	11.30	11.37	11.27	11.37	30,827	11.360	-0.66%
2019-11-06	0	15.24	15.08	15.24	15.22	15.24	30,000	456,760	15.225	11.37	11.25	11.37	11.36	11.37	40,209	11.360	-0.39%
2019-11-05	0	15.30	15.26	15.34	15.22	15.30	149,000	2,272,220	15.250	11.42	11.39	11.45	11.36	11.42	199,703	11.378	0.39%
2019-11-04	0	15.24	15.24	15.46	15.20	15.34	68,000	1,044,020	15.353	11.37	11.37	11.53	11.34	11.45	91,139	11.455	-1.30%
2019-11-01	0	15.44	15.28	15.40	15.28	15.50	37,000	570,140	15.409	11.52	11.40	11.49	11.40	11.56	49,591	11.497	0.52%
2019-10-31	0	15.36	15.24	15.32	15.36	15.38	3,000	46,120	15.373	11.46	11.37	11.43	11.46	11.48	4,021	11.470	0.39%
2019-10-30	0	15.30	15.26	15.30	15.30	15.30	13,000	198,900	15.300	11.42	11.39	11.42	11.42	11.42	17,424	11.415	0.00%
2019-10-29	0	15.30	15.26	15.30	15.22	15.30	16,000	244,120	15.258	11.42	11.39	11.42	11.36	11.42	21,445	11.384	0.53%
2019-10-28	0	15.22	15.18	15.24	15.20	15.24	69,000	1,051,220	15.235	11.36	11.33	11.37	11.34	11.37	92,480	11.367	-0.78%
2019-10-25	0	15.34	15.28	15.36	15.26	15.34	74,000	1,132,360	15.302	11.45	11.40	11.46	11.39	11.45	99,181	11.417	0.52%
2019-10-24	0	15.26	15.20	15.28	15.20	15.26	68,000	1,027,220	15.106	11.39	11.34	11.40	11.34	11.39	91,139	11.271	0.39%
2019-10-23	0	15.20	15.16	15.26	15.20	15.28	13,000	198,000	15.231	11.34	11.31	11.39	11.34	11.40	17,424	11.364	0.00%
2019-10-22	0	15.20	15.12	15.20	15.10	15.20	15,000	227,700	15.180	11.34	11.28	11.34	11.27	11.34	20,104	11.326	0.66%
2019-10-21	0	15.10	15.00	15.10	14.96	15.10	157,000	2,355,420	15.003	11.27	11.19	11.27	11.16	11.27	210,425	11.194	0.80%
2019-10-18	0	14.98	14.90	14.98	14.90	14.98	14,000	209,560	14.969	11.18	11.12	11.18	11.12	11.18	18,764	11.168	0.13%
2019-10-17	0	14.96	14.92	14.96	14.90	14.98	28,000	417,780	14.921	11.16	11.13	11.16	11.12	11.18	37,528	11.132	0.54%
2019-10-16	0	14.88	14.78	14.90	14.74	14.90	13,000	193,100	14.854	11.10	11.03	11.12	11.00	11.12	17,424	11.083	-0.40%
2019-10-15	0	14.94	14.78	14.94	14.72	14.94	33,000	488,900	14.815	11.15	11.03	11.15	10.98	11.15	44,229	11.054	1.36%
2019-10-14	0	14.74	14.72	14.80	14.74	14.88	39,000	576,380	14.779	11.00	10.98	11.04	11.00	11.10	52,271	11.027	0.00%
2019-10-11	0	14.74	14.74	14.80	14.70	14.88	58,000	855,080	14.743	11.00	11.00	11.04	10.97	11.10	77,737	11.000	-0.41%
2019-10-10	0	14.80	14.70	14.80	14.70	14.80	39,080	575,188	14.718	11.04	10.97	11.04	10.97	11.04	52,378	10.981	0.00%
2019-10-09	0	14.80	14.70	14.80	14.68	14.80	95,000	1,399,060	14.727	11.04	10.97	11.04	10.95	11.04	127,327	10.988	0.41%
2019-10-08	0	14.74	14.74	14.76	14.62	14.74	104,000	1,526,920	14.682	11.00	11.00	11.01	10.91	11.00	139,390	10.954	0.96%
2019-10-04	0	14.60	14.60	14.68	14.58	14.74	94,000	1,374,880	14.626	10.89	10.89	10.95	10.88	11.00	125,987	10.913	-0.68%
2019-10-03	0	14.70	14.70	14.76	14.64	14.78	76,000	1,115,760	14.681	10.97	10.97	11.01	10.92	11.03	101,862	10.954	0.27%
2019-10-02	0	14.66	14.64	14.82	-	-	0	0	-	10.94	10.92	11.06	-	-	0	-	0.00%
2019-09-30	0	14.66	14.66	14.80	14.64	14.86	8,000	117,760	14.720	10.94	10.94	11.04	10.92	11.09	10,722	10.983	-1.08%
2019-09-27	0	14.82	14.66	14.82	14.58	14.86	42,000	618,200	14.719	11.06	10.94	11.06	10.88	11.09	56,292	10.982	1.23%
2019-09-26	0	14.64	14.64	14.70	14.48	14.64	214,000	3,120,620	14.582	10.92	10.92	10.97	10.80	10.92	286,821	10.880	1.10%
2019-09-25	0	14.48	14.40	14.48	14.38	14.48	124,000	1,786,660	14.409	10.80	10.74	10.80	10.73	10.80	166,195	10.750	-0.82%
2019-09-24	0	14.60	14.44	14.62	14.42	14.62	47,000	680,400	14.477	10.89	10.77	10.91	10.76	10.91	62,993	10.801	1.96%
2019-09-23	0	14.32	14.32	14.40	14.32	14.54	26,000	375,160	14.429	10.68	10.68	10.74	10.68	10.85	34,847	10.766	-1.24%
2019-09-20	0	14.74	14.70	14.76	14.70	14.86	15,000	221,840	14.789	10.82	10.79	10.83	10.79	10.91	20,437	10.855	0.41%
2019-09-19	0	14.68	14.68	14.70	14.60	14.70	53,000	777,940	14.678	10.77	10.77	10.79	10.72	10.79	72,211	10.773	-0.54%
2019-09-18	0	14.76	14.72	14.76	14.68	14.78	27,000	397,640	14.727	10.83	10.80	10.83	10.77	10.85	36,787	10.809	0.54%
2019-09-17	0	14.68	14.64	14.68	14.60	14.80	22,000	324,200	14.736	10.77	10.75	10.77	10.72	10.86	29,974	10.816	-0.41%
2019-09-16	0	14.74	14.74	14.80	14.68	14.76	29,000	426,860	14.719	10.82	10.82	10.86	10.77	10.83	39,512	10.803	0.00%
2019-09-13	0	14.74	14.64	14.78	14.50	14.74	25,000	365,720	14.629	10.82	10.75	10.85	10.64	10.82	34,062	10.737	0.82%
2019-09-12	0	14.62	14.56	14.68	14.54	14.62	52,000	758,160	14.580	10.73	10.69	10.77	10.67	10.73	70,848	10.701	0.41%
2019-09-11	0	14.56	14.56	14.68	14.48	14.64	122,000	1,775,360	14.552	10.69	10.69	10.77	10.63	10.75	166,221	10.681	0.41%
2019-09-10	0	14.50	14.50	14.56	14.38	14.56	63,000	910,680	14.455	10.64	10.64	10.69	10.55	10.69	85,836	10.610	-0.41%
2019-09-09	0	14.56	14.46	14.56	-	-	0	0	-	10.69	10.61	10.69	-	-	0	-	-0.55%
2019-09-06	0	14.64	14.54	14.64	14.44	14.70	16,000	232,160	14.510	10.75	10.67	10.75	10.60	10.79	21,800	10.650	0.14%
2019-09-05	0	14.62	14.62	14.66	14.44	15.00	10,000	146,120	14.612	10.73	10.73	10.76	10.60	11.01	13,625	10.725	-1.35%
2019-09-04	0	14.82	14.70	14.82	14.36	14.82	55,000	808,220	14.695	10.88	10.79	10.88	10.54	10.88	74,936	10.785	3.06%
2019-09-03	0	14.38	14.22	14.38	14.28	14.38	19,000	272,360	14.335	10.55	10.44	10.55	10.48	10.55	25,887	10.521	0.42%
2019-09-02	0	14.32	14.28	14.34	14.28	14.34	32,000	457,680	14.303	10.51	10.48	10.53	10.48	10.53	43,599	10.497	-1.38%
2019-08-30	0	14.52	14.52	14.56	14.50	14.52	36,000	522,600	14.517	10.66	10.66	10.69	10.64	10.66	49,049	10.655	0.14%
2019-08-29	0	14.50	14.50	14.58	14.50	14.68	31,000	451,800	14.574	10.64	10.64	10.70	10.64	10.77	42,237	10.697	-2.03%
2019-08-28	0	14.80	14.70	14.80	14.44	14.92	217,000	3,193,560	14.717	10.86	10.79	10.86	10.60	10.95	295,656	10.802	2.49%
2019-08-27	0	14.44	14.32	14.44	14.38	14.70	37,000	534,060	14.434	10.60	10.51	10.60	10.55	10.79	50,411	10.594	0.00%
2019-08-26	0	14.44	14.44	14.50	14.44	14.78	54,000	785,280	14.542	10.60	10.60	10.64	10.60	10.85	73,573	10.673	-3.73%
2019-08-23	0	15.00	14.80	15.00	14.70	15.02	18,000	269,300	14.961	11.01	10.86	11.01	10.79	11.02	24,524	10.981	0.81%
2019-08-22	0	14.88	14.80	14.88	14.84	15.04	44,000	654,460	14.874	10.92	10.86	10.92	10.89	11.04	59,949	10.917	-0.53%
2019-08-21	0	14.96	14.90	15.02	14.86	14.96	14,000	208,500	14.893	10.98	10.94	11.02	10.91	10.98	19,075	10.931	0.81%
2019-08-20	0	14.84	14.80	14.84	14.78	14.92	27,000	401,720	14.879	10.89	10.86	10.89	10.85	10.95	36,787	10.920	-0.54%
2019-08-19	0	14.92	14.92	15.00	14.90	15.08	33,000	493,880	14.966	10.95	10.95	11.01	10.94	11.07	44,961	10.985	-0.27%
2019-08-16	0	14.96	14.88	14.96	14.90	15.00	12,000	179,100	14.925	10.98	10.92	10.98	10.94	11.01	16,350	10.954	0.40%
2019-08-15	0	14.90	14.90	14.96	14.72	14.88	60,000	887,440	14.791	10.94	10.94	10.98	10.80	10.92	81,748	10.856	0.95%
2019-08-14	0	14.76	14.76	14.92	14.76	15.00	43,000	641,620	14.921	10.83	10.83	10.95	10.83	11.01	58,586	10.952	-1.34%
2019-08-13	0	14.96	14.78	14.96	14.92	15.08	19,000	284,660	14.982	10.98	10.85	10.98	10.95	11.07	25,887	10.996	-0.93%
2019-08-12	0	15.10	15.02	15.10	15.10	15.38	53,000	808,460	15.254	11.08	11.02	11.08	11.08	11.29	72,211	11.196	-1.44%
2019-08-09	0	15.32	15.30	15.32	15.20	15.32	82,000	1,249,620	15.239	11.24	11.23	11.24	11.16	11.24	111,722	11.185	0.92%
2019-08-08	0	15.18	15.14	15.18	15.10	15.20	20,000	302,760	15.138	11.14	11.11	11.14	11.08	11.16	27,249	11.111	0.53%
2019-08-07	0	15.10	15.10	15.12	14.98	15.50	125,029	1,885,222	15.078	11.08	11.08	11.10	10.99	11.38	170,348	11.067	-1.31%
2019-08-06	0	15.30	15.14	15.30	14.54	15.30	123,000	1,834,820	14.917	11.23	11.11	11.23	10.67	11.23	167,584	10.949	-1.67%
2019-08-05	0	15.56	15.38	15.56	14.82	15.80	102,000	1,574,440	15.436	11.42	11.29	11.42	10.88	11.60	138,972	11.329	-2.02%
2019-08-02	0	15.88	15.88	16.00	15.86	16.28	91,000	1,451,560	15.951	11.66	11.66	11.74	11.64	11.95	123,985	11.708	-2.46%
2019-08-01	0	16.28	16.28	16.32	16.28	16.52	36,000	588,640	16.351	11.95	11.95	11.98	11.95	12.13	49,049	12.001	-1.33%
2019-07-31	0	16.50	16.46	16.62	16.50	16.62	23,000	380,160	16.529	12.11	12.08	12.20	12.11	12.20	31,337	12.131	-1.67%
2019-07-30	0	16.78	16.74	16.80	16.60	16.98	38,000	633,920	16.682	12.32	12.29	12.33	12.18	12.46	51,774	12.244	0.48%
2019-07-29	0	16.70	16.62	16.70	16.52	16.76	102,000	1,695,300	16.621	12.26	12.20	12.26	12.13	12.30	138,972	12.199	-1.88%
2019-07-26	0	17.02	16.90	17.02	16.96	17.04	52,000	885,020	17.020	12.49	12.40	12.49	12.45	12.51	70,848	12.492	0.35%
2019-07-25	0	16.96	16.96	17.02	16.90	17.04	32,000	541,460	16.921	12.45	12.45	12.49	12.40	12.51	43,599	12.419	-0.35%
2019-07-24	0	17.02	17.06	17.08	17.02	17.10	46,000	786,000	17.087	12.49	12.52	12.54	12.49	12.55	62,674	12.541	-0.47%
2019-07-23	0	17.10	17.04	17.10	17.00	17.10	93,000	1,586,440	17.058	12.55	12.51	12.55	12.48	12.55	126,710	12.520	0.71%
2019-07-22	0	16.98	16.84	17.02	16.98	17.10	75,000	1,278,080	17.041	12.46	12.36	12.49	12.46	12.55	102,185	12.507	-0.70%
2019-07-19	0	17.10	17.10	17.14	17.02	17.16	35,000	598,400	17.097	12.55	12.55	12.58	12.49	12.59	47,686	12.549	-0.12%
2019-07-18	0	17.12	17.02	17.12	17.06	17.16	7,150	122,375	17.115	12.57	12.49	12.57	12.52	12.59	9,742	12.562	-0.12%
2019-07-17	0	17.14	17.08	17.14	16.98	17.14	73,000	1,246,720	17.078	12.58	12.54	12.58	12.46	12.58	99,460	12.535	0.00%
2019-07-16	0	17.14	17.14	17.16	17.14	17.20	21,000	360,340	17.159	12.58	12.58	12.59	12.58	12.62	28,612	12.594	0.00%
2019-07-15	0	17.14	17.08	17.16	17.06	17.20	74,000	1,265,760	17.105	12.58	12.54	12.59	12.52	12.62	100,823	12.554	-0.46%
2019-07-12	0	17.22	17.10	17.22	17.10	17.24	22,000	378,080	17.185	12.64	12.55	12.64	12.55	12.65	29,974	12.613	0.12%
2019-07-11	0	17.20	17.12	17.20	17.14	17.20	37,040	636,402	17.181	12.62	12.57	12.62	12.58	12.62	50,466	12.611	0.47%
2019-07-10	0	17.12	17.12	17.26	17.12	17.28	268,000	4,613,860	17.216	12.57	12.57	12.67	12.57	12.68	365,142	12.636	-0.47%
2019-07-09	0	17.20	17.18	17.22	17.06	17.22	112,000	1,921,140	17.153	12.62	12.61	12.64	12.52	12.64	152,597	12.590	1.06%
2019-07-08	0	17.02	17.02	17.16	17.00	17.20	40,000	681,520	17.038	12.49	12.49	12.59	12.48	12.62	54,499	12.505	-1.39%
2019-07-05	0	17.26	17.22	17.28	17.26	17.34	90,000	1,554,960	17.277	12.67	12.64	12.68	12.67	12.73	122,622	12.681	-0.23%
2019-07-04	0	17.30	17.18	17.30	17.12	17.30	100,000	1,725,400	17.254	12.70	12.61	12.70	12.57	12.70	136,247	12.664	0.58%
2019-07-03	0	17.20	17.20	17.24	16.98	17.30	122,670	2,091,316	17.048	12.62	12.62	12.65	12.46	12.70	167,134	12.513	1.18%
2019-07-02	0	17.00	17.00	17.10	17.00	17.10	22,000	374,580	17.026	12.48	12.48	12.55	12.48	12.55	29,974	12.497	-0.47%
2019-06-28	0	17.08	17.00	17.08	16.94	17.18	43,000	735,560	17.106	12.54	12.48	12.54	12.43	12.61	58,586	12.555	0.47%
2019-06-27	0	17.00	17.00	17.04	17.00	17.18	48,000	818,800	17.058	12.48	12.48	12.51	12.48	12.61	65,399	12.520	0.00%
2019-06-26	0	17.00	17.00	17.02	16.90	17.10	36,000	612,100	17.003	12.48	12.48	12.49	12.40	12.55	49,049	12.479	0.00%
2019-06-25	0	17.00	17.00	17.06	17.00	17.16	55,000	938,420	17.062	12.48	12.48	12.52	12.48	12.59	74,936	12.523	-0.93%
2019-06-24	0	17.16	17.04	17.14	17.02	17.20	29,006	496,045	17.101	12.59	12.51	12.58	12.49	12.62	39,520	12.552	0.82%
2019-06-21	0	17.02	17.00	17.02	16.94	17.20	85,000	1,449,780	17.056	12.49	12.48	12.49	12.43	12.62	115,810	12.519	-1.05%
2019-06-20	0	17.20	17.14	17.20	17.16	17.24	133,000	2,286,060	17.188	12.62	12.58	12.62	12.59	12.65	181,208	12.616	0.00%
2019-06-19	0	17.20	17.18	17.20	17.12	17.24	154,000	2,645,840	17.181	12.62	12.61	12.62	12.57	12.65	209,820	12.610	0.00%
2019-06-18	0	17.20	17.12	17.26	17.00	17.24	153,977	2,643,228	17.166	12.62	12.57	12.67	12.48	12.65	209,789	12.599	0.35%
2019-06-17	0	17.14	17.10	17.14	16.96	17.20	46,000	786,840	17.105	12.58	12.55	12.58	12.45	12.62	62,674	12.555	0.82%
2019-06-14	0	17.00	16.98	17.14	16.80	17.48	363,680	6,236,467	17.148	12.48	12.46	12.58	12.33	12.83	495,503	12.586	-1.28%
2019-06-13	0	17.22	17.22	17.30	16.16	17.28	398,500	6,657,705	16.707	12.64	12.64	12.70	11.86	12.68	542,944	12.262	6.30%
2019-06-12	0	16.20	16.20	16.24	16.00	16.26	92,434	1,494,207	16.165	11.89	11.89	11.92	11.74	11.93	125,938	11.865	-0.37%
2019-06-11	0	16.26	16.18	16.30	16.24	16.32	279,000	4,545,060	16.291	11.93	11.88	11.96	11.92	11.98	380,129	11.957	-0.12%
2019-06-10	0	16.28	16.26	16.30	16.24	16.32	61,000	991,580	16.255	11.95	11.93	11.96	11.92	11.98	83,111	11.931	0.12%
2019-06-06	0	16.26	16.20	16.26	16.06	16.26	83,000	1,343,800	16.190	11.93	11.89	11.93	11.79	11.93	113,085	11.883	1.82%
2019-06-05	0	16.34	16.34	16.48	16.30	16.52	62,000	1,018,240	16.423	11.72	11.72	11.82	11.69	11.85	86,430	11.781	0.25%
2019-06-04	0	16.30	16.30	16.36	16.24	16.48	59,000	962,780	16.318	11.69	11.69	11.74	11.65	11.82	82,248	11.706	0.00%
2019-06-03	0	16.30	16.28	16.30	16.12	16.30	26,000	421,140	16.198	11.69	11.68	11.69	11.56	11.69	36,245	11.619	0.99%
2019-05-31	0	16.14	16.10	16.28	16.12	16.52	73,000	1,193,380	16.348	11.58	11.55	11.68	11.56	11.85	101,765	11.727	-2.06%
2019-05-30	0	16.48	16.42	16.48	16.32	16.60	92,000	1,517,080	16.490	11.82	11.78	11.82	11.71	11.91	128,251	11.829	0.98%
2019-05-29	0	16.32	16.32	16.48	15.94	16.76	302,000	4,983,900	16.503	11.71	11.71	11.82	11.43	12.02	420,999	11.838	0.74%
2019-05-28	0	16.20	16.20	16.22	15.90	16.30	113,000	1,822,780	16.131	11.62	11.62	11.64	11.41	11.69	157,526	11.571	1.89%
2019-05-27	0	15.90	15.86	15.92	15.82	15.94	6,000	95,320	15.887	11.41	11.38	11.42	11.35	11.43	8,364	11.396	0.00%
2019-05-24	0	15.90	15.88	15.90	15.90	16.00	60,000	956,680	15.945	11.41	11.39	11.41	11.41	11.48	83,642	11.438	-0.75%
2019-05-23	0	16.02	15.96	16.02	15.96	16.04	9,005	144,021	15.993	11.49	11.45	11.49	11.45	11.51	12,553	11.473	-0.50%
2019-05-22	0	16.10	15.96	16.10	16.02	16.10	10,000	160,280	16.028	11.55	11.45	11.55	11.49	11.55	13,940	11.498	0.63%
2019-05-21	0	16.00	15.94	16.08	15.90	16.06	28,000	445,780	15.921	11.48	11.43	11.53	11.41	11.52	39,033	11.421	0.00%
2019-05-20	0	16.00	15.96	16.10	15.94	16.00	41,000	655,620	15.991	11.48	11.45	11.55	11.43	11.48	57,155	11.471	-0.37%
2019-05-17	0	16.06	15.92	16.10	15.90	16.16	39,000	626,740	16.070	11.52	11.42	11.55	11.41	11.59	54,367	11.528	-0.37%
2019-05-16	0	16.12	16.02	16.16	15.96	16.12	143,000	2,288,460	16.003	11.56	11.49	11.59	11.45	11.56	199,347	11.480	-0.37%
2019-05-15	0	16.18	16.16	16.20	16.10	16.20	32,000	517,280	16.165	11.61	11.59	11.62	11.55	11.62	44,609	11.596	0.62%
2019-05-14	0	16.08	16.08	16.18	15.94	16.18	43,000	694,640	16.154	11.53	11.53	11.61	11.43	11.61	59,944	11.588	-0.62%
2019-05-10	0	16.18	16.18	16.34	16.18	16.30	38,000	615,260	16.191	11.61	11.61	11.72	11.61	11.69	52,973	11.615	0.12%
2019-05-09	0	16.16	16.02	16.16	16.16	16.30	78,000	1,266,700	16.240	11.59	11.49	11.59	11.59	11.69	108,735	11.649	-0.74%
2019-05-08	0	16.28	16.16	16.28	16.20	16.28	18,000	292,460	16.248	11.68	11.59	11.68	11.62	11.68	25,093	11.655	0.49%
2019-05-07	0	16.20	16.10	16.28	16.20	16.20	15,000	243,000	16.200	11.62	11.55	11.68	11.62	11.62	20,911	11.621	0.00%
2019-05-06	0	16.20	16.18	16.24	16.06	16.28	50,000	807,200	16.144	11.62	11.61	11.65	11.52	11.68	69,702	11.581	-1.22%
2019-05-03	0	16.40	16.34	16.40	16.30	16.42	41,000	669,420	16.327	11.76	11.72	11.76	11.69	11.78	57,155	11.712	-0.24%
2019-05-02	0	16.44	16.44	16.46	16.44	16.50	40,000	659,060	16.477	11.79	11.79	11.81	11.79	11.84	55,761	11.819	-0.24%
2019-04-30	0	16.48	16.34	16.48	16.32	16.52	23,000	376,980	16.390	11.82	11.72	11.82	11.71	11.85	32,063	11.758	-0.48%
2019-04-29	0	16.56	16.52	16.56	16.50	16.56	25,000	413,340	16.534	11.88	11.85	11.88	11.84	11.88	34,851	11.860	0.12%
2019-04-26	0	16.54	16.40	16.60	16.32	16.54	63,000	1,037,780	16.473	11.86	11.76	11.91	11.71	11.86	87,824	11.817	0.00%
2019-04-25	0	16.54	16.44	16.54	16.42	16.68	107,000	1,767,500	16.519	11.86	11.79	11.86	11.78	11.97	149,162	11.850	0.00%
2019-04-24	0	16.54	16.54	16.60	16.54	16.90	32,000	531,680	16.615	11.86	11.86	11.91	11.86	12.12	44,609	11.919	-0.96%
2019-04-23	0	16.70	16.60	16.70	16.60	16.70	14,920	248,345	16.645	11.98	11.91	11.98	11.91	11.98	20,799	11.940	-0.48%
2019-04-18	0	16.78	16.70	16.78	16.70	16.86	15,000	250,760	16.717	12.04	11.98	12.04	11.98	12.09	20,911	11.992	-0.47%
2019-04-17	0	16.86	16.70	16.86	16.70	16.88	25,000	419,720	16.789	12.09	11.98	12.09	11.98	12.11	34,851	12.043	0.00%
2019-04-16	0	16.86	16.82	16.86	16.74	16.86	73,000	1,229,080	16.837	12.09	12.07	12.09	12.01	12.09	101,765	12.078	-0.35%
2019-04-15	0	16.92	16.84	16.92	16.80	16.94	31,000	522,160	16.844	12.14	12.08	12.14	12.05	12.15	43,215	12.083	-0.12%
2019-04-12	0	16.94	16.92	16.94	16.80	16.94	13,020	220,181	16.911	12.15	12.14	12.15	12.05	12.15	18,150	12.131	0.83%
2019-04-11	0	16.80	16.80	16.96	16.80	17.12	79,960	1,359,812	17.006	12.05	12.05	12.17	12.05	12.28	111,467	12.199	-1.64%
2019-04-10	0	17.08	16.96	17.08	16.90	17.10	49,000	833,640	17.013	12.25	12.17	12.25	12.12	12.27	68,308	12.204	0.59%
2019-04-09	0	16.98	16.86	16.98	16.94	17.02	28,800	489,148	16.984	12.18	12.09	12.18	12.15	12.21	40,148	12.184	0.24%
2019-04-08	0	16.94	16.92	17.00	16.94	17.04	83,000	1,410,160	16.990	12.15	12.14	12.19	12.15	12.22	115,705	12.188	-0.82%
2019-04-04	0	17.08	16.94	17.10	16.96	17.16	122,000	2,079,300	17.043	12.25	12.15	12.27	12.17	12.31	170,072	12.226	0.59%
2019-04-03	0	16.98	16.94	17.00	16.92	17.00	26,000	441,120	16.966	12.18	12.15	12.19	12.14	12.19	36,245	12.171	-0.12%
2019-04-02	0	17.00	17.00	17.02	16.96	17.08	110,000	1,869,900	16.999	12.19	12.19	12.21	12.17	12.25	153,344	12.194	-0.23%
2019-04-01	0	17.04	17.00	17.04	16.90	17.06	202,000	3,433,900	17.000	12.22	12.19	12.22	12.12	12.24	281,595	12.194	0.47%
2019-03-29	0	16.96	16.92	16.96	16.96	17.00	53,000	899,880	16.979	12.17	12.14	12.17	12.17	12.19	73,884	12.180	0.12%
2019-03-28	0	16.94	16.90	16.94	16.88	17.10	34,000	576,160	16.946	12.15	12.12	12.15	12.11	12.27	47,397	12.156	0.00%
2019-03-27	0	16.94	16.90	16.94	16.76	17.04	257,000	4,361,580	16.971	12.15	12.12	12.15	12.02	12.22	358,267	12.174	1.19%
2019-03-26	0	16.74	16.72	16.74	16.72	16.82	64,000	1,071,780	16.747	12.01	11.99	12.01	11.99	12.07	89,218	12.013	0.12%
2019-03-25	0	16.72	16.66	16.72	16.62	16.80	41,000	685,680	16.724	11.99	11.95	11.99	11.92	12.05	57,155	11.997	-0.95%
2019-03-22	0	16.88	16.90	16.92	16.32	16.92	342,000	5,696,500	16.656	12.11	12.12	12.14	11.71	12.14	476,760	11.948	3.30%
2019-03-21	0	16.34	16.28	16.34	16.24	16.38	47,000	767,220	16.324	11.72	11.68	11.72	11.65	11.75	65,520	11.710	0.37%
2019-03-20	0	16.28	16.24	16.28	16.14	16.28	33,000	534,800	16.206	11.68	11.65	11.68	11.58	11.68	46,003	11.625	0.25%
2019-03-19	0	16.24	16.24	16.30	16.16	16.54	107,000	1,736,080	16.225	11.65	11.65	11.69	11.59	11.86	149,162	11.639	-1.81%
2019-03-18	0	16.54	16.50	16.54	16.36	16.60	149,000	2,458,940	16.503	11.86	11.84	11.86	11.74	11.91	207,711	11.838	1.22%
2019-03-15	0	16.34	16.34	16.40	16.16	16.40	57,000	930,220	16.320	11.72	11.72	11.76	11.59	11.76	79,460	11.707	1.49%
2019-03-14	0	16.10	16.00	16.12	16.04	16.12	43,000	691,160	16.073	11.55	11.48	11.56	11.51	11.56	59,944	11.530	0.37%
2019-03-13	0	16.04	16.02	16.14	16.02	16.20	81,000	1,301,000	16.062	11.51	11.49	11.58	11.49	11.62	112,917	11.522	-0.37%
2019-03-12	0	16.10	16.10	16.28	16.10	16.30	60,000	971,300	16.188	11.55	11.55	11.68	11.55	11.69	83,642	11.613	-0.86%
2019-03-11	0	16.24	16.12	16.24	16.00	16.28	13,000	208,800	16.062	11.65	11.56	11.65	11.48	11.68	18,122	11.522	1.50%
2019-03-08	0	16.00	16.00	16.20	15.84	16.20	100,000	1,601,860	16.019	11.48	11.48	11.62	11.36	11.62	139,404	11.491	-1.84%
2019-03-07	0	16.30	16.18	16.40	16.14	16.40	46,000	747,720	16.255	11.69	11.61	11.76	11.58	11.76	64,126	11.660	-0.24%
2019-03-06	0	16.34	16.30	16.34	16.26	16.34	17,000	277,440	16.320	11.72	11.69	11.72	11.66	11.72	23,699	11.707	0.00%
2019-03-05	0	16.34	16.26	16.34	16.30	16.34	21,960	357,893	16.297	11.72	11.66	11.72	11.69	11.72	30,613	11.691	0.25%
2019-03-04	0	16.30	16.30	16.34	16.30	16.36	13,000	212,160	16.320	11.69	11.69	11.72	11.69	11.74	18,122	11.707	-0.37%
2019-03-01	0	16.36	16.32	16.36	16.36	16.48	38,000	623,820	16.416	11.74	11.71	11.74	11.74	11.82	52,973	11.776	0.00%
2019-02-28	0	16.36	16.28	16.36	16.28	16.40	62,000	1,014,780	16.367	11.74	11.68	11.74	11.68	11.76	86,430	11.741	0.12%
2019-02-27	0	16.34	16.32	16.36	16.26	16.38	44,000	717,920	16.316	11.72	11.71	11.74	11.66	11.75	61,338	11.704	0.12%
2019-02-26	0	16.32	16.26	16.32	16.22	16.36	43,000	699,660	16.271	11.71	11.66	11.71	11.64	11.74	59,944	11.672	0.12%
2019-02-25	0	16.30	16.30	16.38	16.30	16.42	38,000	619,740	16.309	11.69	11.69	11.75	11.69	11.78	52,973	11.699	-0.73%
2019-02-22	0	16.42	16.32	16.42	16.00	16.48	30,000	490,760	16.359	11.78	11.71	11.78	11.48	11.82	41,821	11.735	-0.36%
2019-02-21	0	16.48	16.46	16.50	16.40	16.52	67,000	1,103,080	16.464	11.82	11.81	11.84	11.76	11.85	93,400	11.810	0.24%
2019-02-20	0	16.44	16.44	16.46	16.28	16.46	98,000	1,601,840	16.345	11.79	11.79	11.81	11.68	11.81	136,615	11.725	0.98%
2019-02-19	0	16.28	16.24	16.28	16.24	16.32	67,000	1,091,580	16.292	11.68	11.65	11.68	11.65	11.71	93,400	11.687	0.25%
2019-02-18	0	16.24	16.24	16.30	16.24	16.32	46,000	749,400	16.291	11.65	11.65	11.69	11.65	11.71	64,126	11.686	0.25%
2019-02-15	0	16.20	16.10	16.18	16.20	16.30	9,000	146,420	16.269	11.62	11.55	11.61	11.62	11.69	12,546	11.670	-0.61%
2019-02-14	0	16.30	16.22	16.30	16.22	16.46	27,000	442,360	16.384	11.69	11.64	11.69	11.64	11.81	37,639	11.753	-0.61%
2019-02-13	0	16.40	16.40	16.46	16.10	16.42	94,000	1,538,380	16.366	11.76	11.76	11.81	11.55	11.78	131,039	11.740	1.74%
2019-02-12	0	16.12	16.10	16.12	16.10	16.36	85,600	1,384,564	16.175	11.56	11.55	11.56	11.55	11.74	119,329	11.603	-0.62%
2019-02-11	0	16.22	16.22	16.28	16.00	16.32	105,400	1,714,496	16.267	11.64	11.64	11.68	11.48	11.71	146,931	11.669	0.75%
2019-02-08	0	16.10	16.02	16.20	15.80	16.10	90,400	1,448,740	16.026	11.55	11.49	11.62	11.33	11.55	126,021	11.496	1.90%
2019-02-04	0	15.80	15.70	15.88	15.80	15.90	19,000	301,100	15.847	11.33	11.26	11.39	11.33	11.41	26,487	11.368	-0.88%
2019-02-01	0	15.94	15.90	15.96	15.94	15.98	15,000	239,300	15.953	11.43	11.41	11.45	11.43	11.46	20,911	11.444	-0.25%
2019-01-31	0	15.98	15.86	15.98	15.98	16.04	46,479	743,506	15.997	11.46	11.38	11.46	11.46	11.51	64,793	11.475	0.88%
2019-01-30	0	15.84	15.84	15.96	15.80	15.90	107,000	1,696,660	15.857	11.36	11.36	11.45	11.33	11.41	149,162	11.375	0.00%
2019-01-29	0	15.84	15.82	15.90	15.78	15.90	41,000	649,060	15.831	11.36	11.35	11.41	11.32	11.41	57,155	11.356	-1.00%
2019-01-28	0	16.00	15.94	16.00	15.96	16.00	4,000	63,960	15.990	11.48	11.43	11.48	11.45	11.48	5,576	11.470	0.00%
2019-01-25	0	16.00	15.94	16.00	15.90	16.00	59,000	940,380	15.939	11.48	11.43	11.48	11.41	11.48	82,248	11.433	0.25%
2019-01-24	0	15.96	15.94	15.98	15.88	15.98	38,000	604,740	15.914	11.45	11.43	11.46	11.39	11.46	52,973	11.416	0.13%
2019-01-23	0	15.94	15.92	15.94	15.80	15.98	22,804	362,716	15.906	11.43	11.42	11.43	11.33	11.46	31,790	11.410	0.50%
2019-01-22	0	15.86	15.82	15.88	15.80	15.96	142,000	2,256,980	15.894	11.38	11.35	11.39	11.33	11.45	197,953	11.402	-0.75%
2019-01-21	0	15.98	15.90	16.02	15.98	16.10	78,400	1,254,508	16.001	11.46	11.41	11.49	11.46	11.55	109,292	11.478	-0.75%
2019-01-18	0	16.10	16.08	16.10	16.06	16.20	115,000	1,852,900	16.112	11.55	11.53	11.55	11.52	11.62	160,314	11.558	0.37%
2019-01-17	0	16.04	16.00	16.08	16.00	16.16	49,000	787,320	16.068	11.51	11.48	11.53	11.48	11.59	68,308	11.526	-0.62%
2019-01-16	0	16.14	16.10	16.14	16.06	16.26	106,000	1,707,340	16.107	11.58	11.55	11.58	11.52	11.66	147,768	11.554	-0.12%
2019-01-15	0	16.16	16.10	16.14	16.04	16.28	184,000	2,974,760	16.167	11.59	11.55	11.58	11.51	11.68	256,503	11.597	0.75%
2019-01-14	0	16.04	16.00	16.08	15.68	16.10	169,798	2,702,365	15.915	11.51	11.48	11.53	11.25	11.55	236,704	11.417	2.30%
2019-01-11	0	15.68	15.60	15.70	15.22	15.68	187,960	2,916,426	15.516	11.25	11.19	11.26	10.92	11.25	262,023	11.130	1.82%
2019-01-10	0	15.40	15.40	15.48	14.60	15.50	161,000	2,478,000	15.391	11.05	11.05	11.10	10.47	11.12	224,440	11.041	-0.39%
2019-01-09	0	15.46	15.46	15.48	15.46	15.54	122,000	1,889,300	15.486	11.09	11.09	11.10	11.09	11.15	170,072	11.109	0.26%
2019-01-08	0	15.42	15.42	15.48	15.30	15.46	84,667	1,304,485	15.407	11.06	11.06	11.10	10.98	11.09	118,029	11.052	0.78%
2019-01-07	0	15.30	15.24	15.30	15.10	15.30	147,000	2,235,760	15.209	10.98	10.93	10.98	10.83	10.98	204,923	10.910	1.32%
2019-01-04	0	15.10	15.02	15.10	14.98	15.12	78,000	1,171,640	15.021	10.83	10.77	10.83	10.75	10.85	108,735	10.775	-0.13%
2019-01-03	0	15.12	15.12	15.16	15.02	15.20	43,000	647,920	15.068	10.85	10.85	10.87	10.77	10.90	59,944	10.809	0.53%
2019-01-02	0	15.04	14.96	15.12	14.90	15.40	133,000	1,993,920	14.992	10.79	10.73	10.85	10.69	11.05	185,407	10.754	-1.31%
2018-12-31	0	15.24	15.24	15.36	15.22	15.42	33,000	507,060	15.365	10.93	10.93	11.02	10.92	11.06	46,003	11.022	0.26%
2018-12-28	0	15.20	15.14	15.28	15.00	15.20	36,000	543,580	15.099	10.90	10.86	10.96	10.76	10.90	50,185	10.831	1.60%
2018-12-27	0	14.96	14.96	15.00	14.94	15.10	45,000	674,160	14.981	10.73	10.73	10.76	10.72	10.83	62,732	10.747	-0.27%
2018-12-24	0	15.00	15.00	15.16	15.00	15.22	28,000	421,480	15.053	10.76	10.76	10.87	10.76	10.92	39,033	10.798	0.00%
2018-12-21	0	15.00	15.60	15.70	14.50	15.60	92,000	1,364,180	14.828	10.76	11.19	11.26	10.40	11.19	128,251	10.637	2.18%
2018-12-20	0	14.68	14.62	14.68	14.60	14.70	148,000	2,163,400	14.618	10.53	10.49	10.53	10.47	10.54	206,317	10.486	-0.68%
2018-12-19	0	14.78	14.78	14.84	14.76	14.86	53,000	783,680	14.786	10.60	10.60	10.65	10.59	10.66	73,884	10.607	0.27%
2018-12-18	0	14.74	14.72	14.74	14.70	14.74	12,000	176,700	14.725	10.57	10.56	10.57	10.54	10.57	16,728	10.563	-0.27%
2018-12-17	0	14.78	14.72	14.78	14.70	14.84	122,000	1,798,720	14.744	10.60	10.56	10.60	10.54	10.65	170,072	10.576	0.82%
2018-12-14	0	14.66	14.56	14.90	14.66	14.68	5,000	73,280	14.656	10.52	10.44	10.69	10.52	10.53	6,970	10.513	-0.14%
2018-12-13	0	14.68	14.62	14.78	14.62	14.88	23,333	344,381	14.759	10.53	10.49	10.60	10.49	10.67	32,527	10.588	-0.14%
2018-12-12	0	14.70	14.70	14.90	14.66	14.68	23,000	337,420	14.670	10.54	10.54	10.69	10.52	10.53	32,063	10.524	1.10%
2018-12-11	0	14.54	14.54	14.62	14.52	14.64	147,000	2,145,200	14.593	10.43	10.43	10.49	10.42	10.50	204,923	10.468	0.28%
2018-12-10	0	14.50	14.50	14.60	14.50	14.60	47,000	685,440	14.584	10.40	10.40	10.47	10.40	10.47	65,520	10.462	-0.82%
2018-12-07	0	14.62	14.56	14.64	14.24	14.62	10,000	144,020	14.402	10.49	10.44	10.50	10.21	10.49	13,940	10.331	0.14%
2018-12-06	0	14.60	14.60	14.68	14.56	14.68	79,000	1,152,740	14.592	10.47	10.47	10.53	10.44	10.53	110,129	10.467	-0.68%
2018-12-05	0	14.70	14.68	14.70	14.54	14.74	57,000	835,960	14.666	10.54	10.53	10.54	10.43	10.57	79,460	10.521	0.96%
2018-12-04	0	14.56	14.56	14.60	14.50	14.80	64,000	932,120	14.564	10.44	10.44	10.47	10.40	10.62	89,218	10.448	-1.49%
2018-12-03	0	14.78	14.74	14.78	14.56	14.82	69,000	1,016,980	14.739	10.60	10.57	10.60	10.44	10.63	96,188	10.573	1.09%
2018-11-30	0	14.62	14.42	14.62	14.40	14.66	34,000	490,740	14.434	10.49	10.34	10.49	10.33	10.52	47,397	10.354	1.53%
2018-11-29	0	14.40	14.40	14.44	13.94	14.58	134,000	1,920,340	14.331	10.33	10.33	10.36	10.000	10.46	186,801	10.280	-1.23%
2018-11-28	0	14.58	14.58	14.62	14.58	14.62	37,000	539,800	14.589	10.46	10.46	10.49	10.46	10.49	51,579	10.465	-0.27%
2018-11-27	0	14.62	14.50	14.64	14.60	14.64	26,000	380,120	14.620	10.49	10.40	10.50	10.47	10.50	36,245	10.488	0.14%
2018-11-26	0	14.60	14.60	14.62	14.56	14.60	30,000	437,820	14.594	10.47	10.47	10.49	10.44	10.47	41,821	10.469	0.27%
2018-11-23	0	14.56	14.36	14.56	14.38	14.58	4,000	57,920	14.480	10.44	10.30	10.44	10.32	10.46	5,576	10.387	1.25%
2018-11-22	0	14.38	14.38	14.46	14.30	14.34	4,000	57,320	14.330	10.32	10.32	10.37	10.26	10.29	5,576	10.280	-1.24%
2018-11-21	0	14.56	14.40	14.56	14.40	14.56	4,000	58,040	14.510	10.44	10.33	10.44	10.33	10.44	5,576	10.409	0.55%
2018-11-20	0	14.48	14.38	14.48	14.38	14.56	10,000	144,780	14.478	10.39	10.32	10.39	10.32	10.44	13,940	10.386	-0.55%
2018-11-19	0	14.56	14.48	14.60	14.42	14.56	19,000	276,240	14.539	10.44	10.39	10.47	10.34	10.44	26,487	10.429	0.41%
2018-11-16	0	14.50	14.50	14.60	14.38	14.60	25,340	367,722	14.512	10.40	10.40	10.47	10.32	10.47	35,325	10.410	-0.96%
2018-11-15	0	14.64	14.64	14.66	14.32	14.66	61,000	888,200	14.561	10.50	10.50	10.52	10.27	10.52	85,036	10.445	1.81%
2018-11-14	0	14.38	14.30	14.38	14.20	14.46	49,000	702,000	14.327	10.32	10.26	10.32	10.19	10.37	68,308	10.277	1.70%
2018-11-13	0	14.14	14.10	14.20	13.82	14.14	58,000	810,780	13.979	10.14	10.11	10.19	9.914	10.14	80,854	10.028	2.17%
2018-11-12	0	13.84	13.82	13.90	13.80	14.00	70,000	975,760	13.939	9.928	9.914	9.971	9.899	10.04	97,582	9.9993	1.62%
2018-11-09	0	13.62	13.60	13.88	13.58	13.62	14,000	190,580	13.613	9.770	9.756	9.957	9.742	9.770	19,516	9.7651	0.00%
2018-11-08	0	13.62	13.50	13.62	13.50	13.62	30,000	407,020	13.567	9.770	9.684	9.770	9.684	9.770	41,821	9.7324	1.19%
2018-11-07	0	13.46	13.46	13.58	13.44	13.52	9,000	121,120	13.458	9.655	9.655	9.742	9.641	9.698	12,546	9.6538	-0.30%
2018-11-06	0	13.50	13.50	13.60	13.46	13.60	82,000	1,107,280	13.503	9.684	9.684	9.756	9.655	9.756	114,311	9.6866	-0.74%
2018-11-05	0	13.60	13.52	13.70	13.60	13.60	33,000	448,800	13.600	9.756	9.698	9.828	9.756	9.756	46,003	9.7558	-0.15%
2018-11-02	0	13.62	13.52	13.64	13.46	13.70	85,400	1,157,324	13.552	9.770	9.698	9.785	9.655	9.828	119,051	9.7213	1.64%
2018-11-01	0	13.40	13.32	13.50	13.32	13.76	77,000	1,040,720	13.516	9.612	9.555	9.684	9.555	9.871	107,341	9.6955	-1.18%
2018-10-31	0	13.56	13.56	13.58	13.50	13.58	59,000	800,040	13.560	9.727	9.727	9.742	9.684	9.742	82,248	9.7272	-0.15%
2018-10-30	0	13.58	13.56	13.70	13.56	13.64	43,000	584,140	13.585	9.742	9.727	9.828	9.727	9.785	59,944	9.7448	-0.59%
2018-10-29	0	13.66	13.64	13.76	13.62	13.72	8,000	109,280	13.660	9.799	9.785	9.871	9.770	9.842	11,152	9.7989	-0.44%
2018-10-26	0	13.72	13.72	13.92	13.58	14.02	52,000	718,760	13.822	9.842	9.842	9.985	9.742	10.06	72,490	9.9153	-0.29%
2018-10-25	0	13.76	13.64	13.82	13.64	13.76	27,000	369,380	13.681	9.871	9.785	9.914	9.785	9.871	37,639	9.8138	0.00%
2018-10-24	0	13.76	13.76	13.92	13.74	13.80	15,000	206,660	13.777	9.871	9.871	9.985	9.856	9.899	20,911	9.8831	-0.29%
2018-10-23	0	13.80	13.78	13.86	13.76	13.92	42,000	581,260	13.840	9.899	9.885	9.942	9.871	9.985	58,549	9.9277	-1.00%
2018-10-22	0	13.94	13.92	13.96	13.82	14.00	47,000	655,060	13.937	10.000	9.985	10.01	9.914	10.04	65,520	9.9979	-0.29%
2018-10-19	0	13.98	13.96	14.04	13.98	14.10	24,000	336,500	14.021	10.03	10.01	10.07	10.03	10.11	33,457	10.058	0.29%
2018-10-18	0	13.94	13.86	13.98	13.84	13.94	21,000	291,860	13.898	10.000	9.942	10.03	9.928	10.000	29,275	9.9697	-0.43%
2018-10-16	0	14.00	14.00	14.08	13.98	14.10	45,000	630,400	14.009	10.04	10.04	10.10	10.03	10.11	62,732	10.049	0.14%
2018-10-15	0	13.98	13.86	14.00	14.00	14.08	2,000	28,080	14.040	10.03	9.942	10.04	10.04	10.10	2,788	10.071	0.14%
2018-10-12	0	13.96	13.96	14.00	13.96	14.08	41,000	574,100	14.002	10.01	10.01	10.04	10.01	10.10	57,155	10.045	-0.29%
2018-10-11	0	14.00	14.00	14.02	13.98	14.10	95,000	1,332,900	14.031	10.04	10.04	10.06	10.03	10.11	132,433	10.065	-2.10%
2018-10-10	0	14.30	14.26	14.36	14.30	14.36	4,000	57,260	14.315	10.26	10.23	10.30	10.26	10.30	5,576	10.269	0.42%
2018-10-09	0	14.24	14.22	14.28	14.18	14.38	50,000	712,860	14.257	10.21	10.20	10.24	10.17	10.32	69,702	10.227	-0.97%
2018-10-08	0	14.38	14.32	14.40	14.30	14.40	28,000	401,360	14.334	10.32	10.27	10.33	10.26	10.33	39,033	10.283	-1.37%
2018-10-05	0	14.58	14.42	14.60	14.30	14.60	22,000	318,180	14.463	10.46	10.34	10.47	10.26	10.47	30,669	10.375	-0.41%
2018-10-04	0	14.64	14.60	14.64	14.60	14.64	26,000	380,280	14.626	10.50	10.47	10.50	10.47	10.50	36,245	10.492	-0.27%
2018-10-03	0	14.68	14.64	14.68	14.68	14.84	14,000	206,200	14.729	10.53	10.50	10.53	10.53	10.65	19,516	10.565	0.14%
2018-10-02	0	14.66	14.66	14.80	14.66	14.72	47,000	690,240	14.686	10.52	10.52	10.62	10.52	10.56	65,520	10.535	-0.27%
2018-09-28	0	14.70	14.68	14.74	14.68	14.76	37,000	543,440	14.688	10.54	10.53	10.57	10.53	10.59	51,579	10.536	0.27%
2018-09-27	0	14.66	14.60	14.66	14.66	14.70	6,000	88,120	14.687	10.52	10.47	10.52	10.52	10.54	8,364	10.535	-0.54%
2018-09-26	0	14.74	14.74	14.82	14.70	14.88	32,000	472,340	14.761	10.57	10.57	10.63	10.54	10.67	44,609	10.588	0.55%
2018-09-24	0	14.90	14.90	15.00	14.82	15.00	13,000	193,600	14.892	10.52	10.52	10.59	10.46	10.59	18,419	10.511	-0.27%
2018-09-21	0	14.94	14.90	14.98	14.90	14.94	14,000	208,960	14.926	10.54	10.52	10.57	10.52	10.54	19,836	10.534	-0.40%
2018-09-20	0	15.00	14.84	15.00	14.80	15.00	15,000	223,760	14.917	10.59	10.47	10.59	10.45	10.59	21,253	10.528	0.13%
2018-09-19	0	14.98	14.88	14.98	15.08	15.10	7,000	105,620	15.089	10.57	10.50	10.57	10.64	10.66	9,918	10.649	1.22%
2018-09-18	0	14.80	14.80	14.96	-	-	0	0	-	10.45	10.45	10.56	-	-	0	-	0.27%
2018-09-17	0	14.76	14.76	14.92	14.76	15.00	29,000	431,120	14.866	10.42	10.42	10.53	10.42	10.59	41,089	10.492	-0.54%
2018-09-14	0	14.84	14.78	14.90	14.76	14.94	22,000	326,140	14.825	10.47	10.43	10.52	10.42	10.54	31,171	10.463	-0.27%
2018-09-13	0	14.88	14.76	14.90	14.72	14.90	42,000	619,020	14.739	10.50	10.42	10.52	10.39	10.52	59,508	10.402	1.09%
2018-09-12	0	14.72	14.72	14.90	14.70	14.80	26,000	383,500	14.750	10.39	10.39	10.52	10.38	10.45	36,838	10.410	-0.41%
2018-09-11	0	14.78	14.64	14.80	14.62	15.18	34,000	500,620	14.724	10.43	10.33	10.45	10.32	10.71	48,173	10.392	0.00%
2018-09-10	0	14.78	14.62	14.76	14.78	14.98	6,000	89,120	14.853	10.43	10.32	10.42	10.43	10.57	8,501	10.483	-1.47%
2018-09-07	0	15.00	14.98	15.00	14.94	15.02	12,000	179,860	14.988	10.59	10.57	10.59	10.54	10.60	17,002	10.579	0.67%
2018-09-06	0	14.90	14.70	14.98	14.70	15.10	24,000	355,880	14.828	10.52	10.38	10.57	10.38	10.66	34,005	10.466	-0.27%
2018-09-05	0	14.94	14.84	14.94	14.88	15.18	35,000	523,140	14.947	10.54	10.47	10.54	10.50	10.71	49,590	10.549	-0.40%
2018-09-04	0	15.00	14.98	15.10	14.98	15.10	68,434	1,030,331	15.056	10.59	10.57	10.66	10.57	10.66	96,961	10.626	0.00%
2018-09-03	0	15.00	14.82	15.04	14.84	15.04	17,000	254,760	14.986	10.59	10.46	10.62	10.47	10.62	24,087	10.577	-0.27%
2018-08-31	0	15.04	14.90	15.04	14.80	15.04	87,000	1,301,620	14.961	10.62	10.52	10.62	10.45	10.62	123,267	10.559	0.00%
2018-08-30	0	15.04	14.92	15.06	14.92	15.18	84,000	1,263,480	15.041	10.62	10.53	10.63	10.53	10.71	119,016	10.616	0.53%
2018-08-29	0	14.96	14.90	14.98	14.90	15.00	24,016	359,100	14.953	10.56	10.52	10.57	10.52	10.59	34,027	10.553	0.13%
2018-08-28	0	14.94	14.80	14.94	14.72	14.96	27,000	401,260	14.861	10.54	10.45	10.54	10.39	10.56	38,255	10.489	0.95%
2018-08-27	0	14.80	14.74	14.80	14.60	14.80	45,000	662,380	14.720	10.45	10.40	10.45	10.30	10.45	63,759	10.389	0.14%
2018-08-24	0	14.78	14.72	14.80	14.74	14.78	8,000	118,140	14.768	10.43	10.39	10.45	10.40	10.43	11,335	10.423	-0.14%
2018-08-23	0	14.80	14.76	14.84	14.80	14.80	142,000	2,101,600	14.800	10.45	10.42	10.47	10.45	10.45	201,194	10.446	0.41%
2018-08-22	0	14.74	14.72	14.74	14.74	14.84	22,000	325,420	14.792	10.40	10.39	10.40	10.40	10.47	31,171	10.440	-0.54%
2018-08-21	0	14.82	14.80	14.82	14.80	14.90	61,000	905,260	14.840	10.46	10.45	10.46	10.45	10.52	86,428	10.474	0.14%
2018-08-20	0	14.80	14.70	14.80	14.46	14.80	89,000	1,309,320	14.711	10.45	10.38	10.45	10.21	10.45	126,100	10.383	1.79%
2018-08-17	0	14.54	14.54	14.58	14.48	14.56	18,000	261,000	14.500	10.26	10.26	10.29	10.22	10.28	25,503	10.234	0.55%
2018-08-16	0	14.46	14.46	14.58	14.46	14.54	69,200	1,001,356	14.470	10.21	10.21	10.29	10.21	10.26	98,047	10.213	-0.55%
2018-08-15	0	14.54	14.54	14.56	14.54	14.60	70,000	1,019,860	14.569	10.26	10.26	10.28	10.26	10.30	99,180	10.283	-0.68%
2018-08-14	0	14.64	14.58	14.80	-	-	0	0	-	10.33	10.29	10.45	-	-	0	-	0.00%
2018-08-13	0	14.64	14.64	14.72	14.56	14.66	9,000	131,760	14.640	10.33	10.33	10.39	10.28	10.35	12,752	10.333	-0.54%
2018-08-10	0	14.72	14.66	14.72	14.70	14.76	46,000	677,620	14.731	10.39	10.35	10.39	10.38	10.42	65,175	10.397	-0.27%
2018-08-09	0	14.76	14.70	14.78	14.74	14.80	28,000	413,700	14.775	10.42	10.38	10.43	10.40	10.45	39,672	10.428	0.14%
2018-08-08	0	14.74	14.70	14.82	14.66	14.74	3,000	44,140	14.713	10.40	10.38	10.46	10.35	10.40	4,251	10.384	0.00%
2018-08-07	0	14.74	14.70	14.76	14.56	14.76	64,000	936,240	14.629	10.40	10.38	10.42	10.28	10.42	90,679	10.325	1.24%
2018-08-06	0	14.56	14.56	14.68	14.52	14.74	62,000	905,200	14.600	10.28	10.28	10.36	10.25	10.40	87,845	10.304	-1.22%
2018-08-03	0	14.74	14.72	14.80	14.72	14.78	15,000	221,200	14.747	10.40	10.39	10.45	10.39	10.43	21,253	10.408	0.27%
2018-08-02	0	14.70	14.64	14.72	14.64	14.92	30,000	443,240	14.775	10.38	10.33	10.39	10.33	10.53	42,506	10.428	-1.74%
2018-08-01	0	14.96	14.92	14.96	14.96	14.96	5,000	74,800	14.960	10.56	10.53	10.56	10.56	10.56	7,084	10.559	0.00%
2018-07-31	0	14.96	14.92	14.98	14.90	14.96	136,000	2,029,160	14.920	10.56	10.53	10.57	10.52	10.56	192,693	10.531	0.27%
2018-07-30	0	14.92	14.92	14.98	14.92	14.98	17,000	253,920	14.936	10.53	10.53	10.57	10.53	10.57	24,087	10.542	0.00%
2018-07-27	0	14.92	14.86	14.96	-	-	0	0	-	10.53	10.49	10.56	-	-	0	-	0.00%
2018-07-26	0	14.92	14.90	14.96	14.90	14.96	56,000	835,540	14.920	10.53	10.52	10.56	10.52	10.56	79,344	10.531	-0.13%
2018-07-25	0	14.94	14.86	14.98	14.94	14.94	1,000	14,940	14.940	10.54	10.49	10.57	10.54	10.54	1,417	10.544	0.00%
2018-07-24	0	14.94	14.90	14.94	14.86	15.56	21,000	315,220	15.010	10.54	10.52	10.54	10.49	10.98	29,754	10.594	0.81%
2018-07-23	0	14.82	14.80	14.84	14.80	14.84	96,000	1,423,000	14.823	10.46	10.45	10.47	10.45	10.47	136,018	10.462	-0.13%
2018-07-20	0	14.84	14.84	14.94	14.66	14.84	33,000	487,040	14.759	10.47	10.47	10.54	10.35	10.47	46,756	10.417	0.54%
2018-07-19	0	14.76	14.74	14.78	14.76	14.78	12,004	177,219	14.763	10.42	10.40	10.43	10.42	10.43	17,008	10.420	0.00%
2018-07-18	0	14.76	14.74	14.78	14.76	14.76	6,000	88,560	14.760	10.42	10.40	10.43	10.42	10.42	8,501	10.417	0.14%
2018-07-17	0	14.74	14.74	14.82	14.64	14.74	99,100	1,456,680	14.699	10.40	10.40	10.46	10.33	10.40	140,411	10.374	-0.27%
2018-07-16	0	14.78	14.76	14.80	14.76	14.84	52,000	770,440	14.816	10.43	10.42	10.45	10.42	10.47	73,677	10.457	-0.67%
2018-07-13	0	14.88	14.86	14.92	14.86	14.94	74,000	1,101,680	14.888	10.50	10.49	10.53	10.49	10.54	104,847	10.507	0.00%
2018-07-12	0	14.88	14.80	14.88	14.88	14.90	23,000	342,480	14.890	10.50	10.45	10.50	10.50	10.52	32,588	10.509	-0.13%
2018-07-11	0	14.90	14.88	14.90	14.90	15.06	110,000	1,641,960	14.927	10.52	10.50	10.52	10.52	10.63	155,854	10.535	-0.27%
2018-07-10	0	14.94	14.88	14.96	14.58	14.96	39,000	579,280	14.853	10.54	10.50	10.56	10.29	10.56	55,257	10.483	2.19%
2018-07-09	0	14.62	14.54	14.62	14.48	14.62	325,360	4,748,943	14.596	10.32	10.26	10.32	10.22	10.32	460,989	10.302	0.83%
2018-07-06	0	14.50	14.46	14.50	14.40	14.50	66,000	955,560	14.478	10.23	10.21	10.23	10.16	10.23	93,513	10.219	0.14%
2018-07-05	0	14.48	14.48	14.62	14.40	14.72	135,000	1,964,340	14.551	10.22	10.22	10.32	10.16	10.39	191,276	10.270	-1.09%
2018-07-04	0	14.64	14.64	14.80	14.50	14.90	77,000	1,135,840	14.751	10.33	10.33	10.45	10.23	10.52	109,098	10.411	0.14%
2018-07-03	0	14.62	14.56	14.66	14.50	14.86	95,750	1,402,110	14.643	10.32	10.28	10.35	10.23	10.49	135,664	10.335	-1.22%
2018-06-29	0	14.80	14.80	14.88	14.74	15.00	73,000	1,082,620	14.830	10.45	10.45	10.50	10.40	10.59	103,431	10.467	0.14%
2018-06-28	0	14.78	14.64	14.78	14.64	14.98	38,320	567,334	14.805	10.43	10.33	10.43	10.33	10.57	54,294	10.449	0.41%
2018-06-27	0	14.72	14.70	14.74	14.52	15.02	71,000	1,047,940	14.760	10.39	10.38	10.40	10.25	10.60	100,597	10.417	-1.08%
2018-06-26	0	14.88	14.88	15.00	14.86	15.00	33,000	492,240	14.916	10.50	10.50	10.59	10.49	10.59	46,756	10.528	-0.80%
2018-06-25	0	15.00	14.90	15.06	14.80	15.00	251,000	3,729,480	14.858	10.59	10.52	10.63	10.45	10.59	355,631	10.487	0.27%
2018-06-22	0	14.96	14.82	14.96	14.90	15.50	449,000	6,800,780	15.147	10.56	10.46	10.56	10.52	10.94	636,169	10.690	-3.23%
2018-06-21	0	15.46	15.34	15.46	15.46	15.60	70,000	1,087,360	15.534	10.91	10.83	10.91	10.91	11.01	99,180	10.963	-0.90%
2018-06-20	0	15.60	15.60	15.66	15.60	15.70	61,000	955,960	15.671	11.01	11.01	11.05	11.01	11.08	86,428	11.061	-0.38%
2018-06-19	0	15.66	15.66	15.74	15.60	15.92	55,000	861,360	15.661	11.05	11.05	11.11	11.01	11.24	77,927	11.053	-1.76%
2018-06-15	0	15.94	15.90	15.96	15.62	15.94	154,000	2,440,800	15.849	11.25	11.22	11.26	11.02	11.25	218,196	11.186	1.79%
2018-06-14	0	15.66	15.66	15.70	15.64	15.90	47,000	739,420	15.732	11.05	11.05	11.08	11.04	11.22	66,592	11.104	-0.51%
2018-06-13	0	15.74	15.74	15.80	15.74	15.76	23,000	362,040	15.741	11.11	11.11	11.15	11.11	11.12	32,588	11.110	-0.38%
2018-06-12	0	15.80	15.72	15.82	15.54	16.00	161,000	2,539,280	15.772	11.15	11.09	11.17	10.97	11.29	228,114	11.132	0.00%
2018-06-11	0	16.16	16.12	16.18	16.02	16.24	226,000	3,636,220	16.089	11.15	11.12	11.17	11.05	11.21	327,506	11.103	1.00%
2018-06-08	0	16.00	15.96	16.00	15.90	16.00	65,000	1,037,300	15.958	11.04	11.01	11.04	10.97	11.04	94,194	11.012	0.63%
2018-06-07	0	15.90	15.90	16.00	15.90	16.00	68,840	1,096,105	15.923	10.97	10.97	11.04	10.97	11.04	99,759	10.988	-0.13%
2018-06-06	0	15.92	15.90	16.00	15.82	16.10	18,000	286,360	15.909	10.99	10.97	11.04	10.92	11.11	26,085	10.978	0.00%
2018-06-05	0	15.92	15.86	15.92	15.84	15.94	6,000	95,500	15.917	10.99	10.94	10.99	10.93	11.00	8,695	10.984	0.63%
2018-06-04	0	15.82	15.82	15.90	15.80	15.88	34,098	540,262	15.844	10.92	10.92	10.97	10.90	10.96	49,413	10.934	-0.25%
2018-06-01	0	15.86	15.86	15.98	15.86	15.86	3,000	47,580	15.860	10.94	10.94	11.03	10.94	10.94	4,347	10.944	-0.25%
2018-05-31	0	15.90	15.84	15.90	15.70	15.90	41,000	648,160	15.809	10.97	10.93	10.97	10.83	10.97	59,415	10.909	0.38%
2018-05-30	0	15.84	15.72	15.98	15.72	15.84	29,000	457,260	15.768	10.93	10.85	11.03	10.85	10.93	42,025	10.881	-0.38%
2018-05-29	0	15.90	15.84	15.98	15.90	15.98	26,000	414,040	15.925	10.97	10.93	11.03	10.97	11.03	37,678	10.989	-0.87%
2018-05-28	0	16.04	15.96	16.04	15.92	16.08	9,000	144,020	16.002	11.07	11.01	11.07	10.99	11.10	13,042	11.043	0.75%
2018-05-25	0	15.92	15.92	16.08	15.92	16.10	7,000	111,700	15.957	10.99	10.99	11.10	10.99	11.11	10,144	11.011	-1.24%
2018-05-24	0	16.12	16.02	16.12	16.00	16.14	330,021	5,286,278	16.018	11.12	11.05	11.12	11.04	11.14	478,247	11.053	0.88%
2018-05-23	0	15.98	15.94	16.00	15.94	16.12	84,004	1,345,284	16.015	11.03	11.00	11.04	11.00	11.12	121,734	11.051	-0.75%
2018-05-21	0	16.10	16.10	16.14	16.08	16.30	35,000	566,120	16.175	11.11	11.11	11.14	11.10	11.25	50,720	11.162	-0.12%
2018-05-18	0	16.12	16.06	16.14	15.92	16.18	82,000	1,315,540	16.043	11.12	11.08	11.14	10.99	11.17	118,830	11.071	0.12%
2018-05-17	0	16.10	16.08	16.18	16.10	16.24	32,001	517,856	16.182	11.11	11.10	11.17	11.11	11.21	46,374	11.167	-1.11%
2018-05-16	0	16.28	16.24	16.28	15.90	16.32	229,000	3,703,640	16.173	11.23	11.21	11.23	10.97	11.26	331,853	11.160	1.75%
2018-05-15	0	16.00	16.00	16.04	15.92	16.12	56,002	895,392	15.989	11.04	11.04	11.07	10.99	11.12	81,155	11.033	-0.74%
2018-05-14	0	16.12	16.12	16.14	15.92	16.20	94,400	1,521,456	16.117	11.12	11.12	11.14	10.99	11.18	136,799	11.122	1.90%
2018-05-11	0	15.82	15.82	15.90	15.60	15.98	141,000	2,226,660	15.792	10.92	10.92	10.97	10.77	11.03	204,329	10.897	1.54%
2018-05-10	0	15.58	15.58	15.60	15.50	15.60	25,001	389,315	15.572	10.75	10.75	10.77	10.70	10.77	36,230	10.746	0.13%
2018-05-09	0	15.56	15.54	15.56	15.44	15.60	45,025	700,490	15.558	10.74	10.72	10.74	10.65	10.77	65,248	10.736	0.13%
2018-05-08	0	15.54	15.42	15.58	15.42	15.56	60,000	930,840	15.514	10.72	10.64	10.75	10.64	10.74	86,948	10.706	0.13%
2018-05-07	0	15.52	15.30	15.54	15.30	15.52	12,000	184,720	15.393	10.71	10.56	10.72	10.56	10.71	17,390	10.622	0.78%
2018-05-04	0	15.40	15.40	15.54	15.40	15.54	48,002	740,791	15.433	10.63	10.63	10.72	10.63	10.72	69,562	10.649	-0.90%
2018-05-03	0	15.54	15.50	15.54	15.54	15.54	3,000	46,620	15.540	10.72	10.70	10.72	10.72	10.72	4,347	10.724	0.00%
2018-05-02	0	15.54	15.54	15.60	15.54	15.62	27,000	420,780	15.584	10.72	10.72	10.77	10.72	10.78	39,127	10.754	0.39%
2018-04-30	0	15.48	15.44	15.54	15.42	15.52	44,000	681,020	15.478	10.68	10.65	10.72	10.64	10.71	63,762	10.681	-0.26%
2018-04-27	0	15.52	15.44	15.54	15.52	15.52	2,000	31,040	15.520	10.71	10.65	10.72	10.71	10.71	2,898	10.710	0.65%
2018-04-26	0	15.42	15.42	15.50	15.32	15.50	60,000	922,700	15.378	10.64	10.64	10.70	10.57	10.70	86,948	10.612	0.00%
2018-04-25	0	15.42	15.34	15.42	15.34	15.42	29,000	445,860	15.374	10.64	10.59	10.64	10.59	10.64	42,025	10.609	0.00%
2018-04-24	0	15.42	15.42	15.48	15.40	15.52	17,000	262,900	15.465	10.64	10.64	10.68	10.63	10.71	24,635	10.672	0.26%
2018-04-23	0	15.38	15.36	15.44	15.36	15.42	37,000	569,420	15.390	10.61	10.60	10.65	10.60	10.64	53,618	10.620	-0.13%
2018-04-20	0	15.40	15.38	15.46	15.36	15.62	30,000	462,740	15.425	10.63	10.61	10.67	10.60	10.78	43,474	10.644	0.13%
2018-04-19	0	15.38	15.36	15.40	15.36	15.56	158,000	2,433,920	15.405	10.61	10.60	10.63	10.60	10.74	228,964	10.630	-0.65%
2018-04-18	0	15.48	15.38	15.48	15.38	15.60	125,000	1,932,500	15.460	10.68	10.61	10.68	10.61	10.77	181,143	10.668	0.00%
2018-04-17	0	15.48	15.46	15.52	15.48	15.52	21,000	325,640	15.507	10.68	10.67	10.71	10.68	10.71	30,432	10.701	-1.02%
2018-04-16	0	15.64	15.52	15.64	15.44	15.64	29,000	450,140	15.522	10.79	10.71	10.79	10.65	10.79	42,025	10.711	-0.38%
2018-04-13	0	15.70	15.64	15.70	15.38	15.70	136,000	2,114,940	15.551	10.83	10.79	10.83	10.61	10.83	197,083	10.731	1.68%
2018-04-12	0	15.44	15.40	15.44	15.36	15.44	45,000	692,860	15.397	10.65	10.63	10.65	10.60	10.65	65,211	10.625	0.92%
2018-04-11	0	15.30	15.30	15.34	15.18	15.30	90,000	1,372,440	15.249	10.56	10.56	10.59	10.48	10.56	130,423	10.523	0.79%
2018-04-10	0	15.18	15.18	15.20	15.12	15.30	63,000	958,720	15.218	10.48	10.48	10.49	10.43	10.56	91,296	10.501	-0.13%
2018-04-09	0	15.20	15.20	15.24	15.14	15.28	54,201	824,272	15.208	10.49	10.49	10.52	10.45	10.54	78,545	10.494	-0.13%
2018-04-06	0	15.22	15.16	15.24	15.10	15.22	94,000	1,425,500	15.165	10.50	10.46	10.52	10.42	10.50	136,219	10.465	-0.13%
2018-04-04	0	15.24	15.22	15.24	15.20	15.32	123,000	1,878,540	15.273	10.52	10.50	10.52	10.49	10.57	178,244	10.539	-1.17%
2018-04-03	0	15.42	15.36	15.44	15.28	15.50	93,000	1,429,640	15.372	10.64	10.60	10.65	10.54	10.70	134,770	10.608	-0.39%
2018-03-29	0	15.48	15.48	15.52	15.40	15.58	114,000	1,763,000	15.465	10.68	10.68	10.71	10.63	10.75	165,202	10.672	-0.13%
2018-03-28	0	15.50	15.38	15.50	15.40	15.58	140,000	2,165,580	15.468	10.70	10.61	10.70	10.63	10.75	202,880	10.674	-0.39%
2018-03-27	0	15.56	15.56	15.60	15.44	15.76	36,716	572,612	15.596	10.74	10.74	10.77	10.65	10.88	53,207	10.762	0.78%
2018-03-26	0	15.44	15.44	15.48	15.22	15.52	74,000	1,144,340	15.464	10.65	10.65	10.68	10.50	10.71	107,236	10.671	-0.26%
2018-03-23	0	15.48	15.46	15.48	15.30	15.64	255,000	3,934,360	15.429	10.68	10.67	10.68	10.56	10.79	369,531	10.647	-1.15%
2018-03-22	0	15.66	15.66	15.72	15.66	15.78	40,140	631,064	15.722	10.81	10.81	10.85	10.81	10.89	58,168	10.849	-0.63%
2018-03-21	0	15.76	15.76	15.82	15.74	16.00	237,000	3,770,460	15.909	10.88	10.88	10.92	10.86	11.04	343,446	10.978	-1.50%
2018-03-20	0	16.00	16.00	16.04	15.94	16.10	291,000	4,656,480	16.002	11.04	11.04	11.07	11.00	11.11	421,700	11.042	-1.36%
2018-03-19	0	16.22	16.20	16.24	15.74	16.28	439,000	7,047,600	16.054	11.19	11.18	11.21	10.86	11.23	636,173	11.078	2.66%
2018-03-16	0	15.80	15.78	15.80	15.56	15.80	179,680	2,826,327	15.730	10.90	10.89	10.90	10.74	10.90	260,382	10.855	1.28%
2018-03-15	0	15.60	15.60	15.64	15.56	15.60	198,000	3,087,560	15.594	10.77	10.77	10.79	10.74	10.77	286,930	10.761	0.26%
2018-03-14	0	15.56	15.56	15.60	15.50	15.60	245,000	3,819,260	15.589	10.74	10.74	10.77	10.70	10.77	355,039	10.757	0.00%
2018-03-13	0	15.56	15.56	15.60	15.56	15.88	538,000	8,389,940	15.595	10.74	10.74	10.77	10.74	10.96	779,637	10.761	0.00%
2018-03-12	0	15.56	15.56	15.58	15.56	15.70	286,000	4,455,560	15.579	10.74	10.74	10.75	10.74	10.83	414,454	10.750	-0.13%
2018-03-09	0	15.58	15.54	15.58	15.48	15.58	309,336	4,802,527	15.525	10.75	10.72	10.75	10.68	10.75	448,271	10.713	0.00%
2018-03-08	0	15.58	15.54	15.58	15.54	15.60	140,000	2,180,060	15.572	10.75	10.72	10.75	10.72	10.77	202,880	10.746	0.13%
2018-03-07	0	15.56	15.56	15.60	15.54	15.62	34,000	529,540	15.575	10.74	10.74	10.77	10.72	10.78	49,271	10.748	-0.51%
2018-03-06	0	15.64	15.62	15.66	15.56	15.66	67,000	1,045,780	15.609	10.79	10.78	10.81	10.74	10.81	97,092	10.771	0.90%
2018-03-05	0	15.50	15.50	15.52	15.50	15.76	49,000	761,800	15.547	10.70	10.70	10.71	10.70	10.88	71,008	10.728	-0.64%
2018-03-02	0	15.60	15.58	15.66	15.50	15.70	67,000	1,043,580	15.576	10.77	10.75	10.81	10.70	10.83	97,092	10.748	-0.89%
2018-03-01	0	15.74	15.66	15.78	15.54	15.80	84,000	1,322,380	15.743	10.86	10.81	10.89	10.72	10.90	121,728	10.863	-0.38%
2018-02-28	0	15.80	15.76	15.82	15.68	15.86	66,000	1,040,460	15.765	10.90	10.88	10.92	10.82	10.94	95,643	10.879	-0.50%
2018-02-27	0	15.88	15.88	15.92	15.88	16.06	153,000	2,445,500	15.984	10.96	10.96	10.99	10.96	11.08	221,718	11.030	-0.63%
2018-02-26	0	15.98	15.90	15.98	15.84	16.00	134,001	2,132,395	15.913	11.03	10.97	11.03	10.93	11.04	194,186	10.981	1.14%
2018-02-23	0	15.80	15.76	15.84	15.72	15.90	71,000	1,122,680	15.812	10.90	10.88	10.93	10.85	10.97	102,889	10.912	1.15%
2018-02-22	0	15.62	15.62	15.72	15.38	15.78	129,650	2,034,174	15.690	10.78	10.78	10.85	10.61	10.89	187,881	10.827	-0.89%
2018-02-21	0	15.76	15.76	15.80	15.38	15.86	162,000	2,559,560	15.800	10.88	10.88	10.90	10.61	10.94	234,761	10.903	0.38%
2018-02-20	0	15.70	15.68	15.72	15.60	15.72	118,000	1,851,520	15.691	10.83	10.82	10.85	10.77	10.85	170,999	10.828	0.90%
2018-02-15	0	15.56	15.58	15.64	15.34	15.72	149,000	2,332,600	15.655	10.74	10.75	10.79	10.59	10.85	215,922	10.803	0.26%
2018-02-14	0	15.52	15.52	15.60	15.38	15.60	70,000	1,088,140	15.545	10.71	10.71	10.77	10.61	10.77	101,440	10.727	0.78%
2018-02-13	0	15.40	15.40	15.54	15.32	15.82	265,000	4,135,960	15.607	10.63	10.63	10.72	10.57	10.92	384,022	10.770	-1.41%
2018-02-12	0	15.62	15.62	15.72	15.60	16.06	71,000	1,121,740	15.799	10.78	10.78	10.85	10.77	11.08	102,889	10.902	0.26%
2018-02-09	0	15.58	15.58	15.68	15.42	15.68	454,000	7,037,960	15.502	10.75	10.75	10.82	10.64	10.82	657,910	10.697	-1.77%
2018-02-08	0	15.86	15.74	15.86	15.50	15.88	107,000	1,683,780	15.736	10.94	10.86	10.94	10.70	10.96	155,058	10.859	1.67%
2018-02-07	0	15.60	15.60	15.66	15.44	16.00	192,000	3,019,540	15.727	10.77	10.77	10.81	10.65	11.04	278,235	10.852	-0.89%
2018-02-06	0	15.74	15.70	15.78	15.68	16.22	584,000	9,301,460	15.927	10.86	10.83	10.89	10.82	11.19	846,298	10.991	-3.79%
2018-02-05	0	16.36	16.36	16.42	16.30	16.50	191,000	3,129,040	16.382	11.29	11.29	11.33	11.25	11.39	276,786	11.305	-1.92%
2018-02-02	0	16.68	16.68	16.74	16.66	16.76	101,000	1,688,380	16.717	11.51	11.51	11.55	11.50	11.57	146,363	11.536	-0.12%
2018-02-01	0	16.70	16.70	16.72	16.66	16.78	253,000	4,226,460	16.705	11.52	11.52	11.54	11.50	11.58	366,632	11.528	-0.12%
2018-01-31	0	16.72	16.70	16.72	16.62	16.74	285,000	4,755,180	16.685	11.54	11.52	11.54	11.47	11.55	413,005	11.514	0.00%
2018-01-30	0	16.72	16.72	16.76	16.70	16.86	159,000	2,665,120	16.762	11.54	11.54	11.57	11.52	11.63	230,413	11.567	-0.59%
2018-01-29	0	16.82	16.82	16.88	16.78	17.14	293,000	4,970,980	16.966	11.61	11.61	11.65	11.58	11.83	424,598	11.707	-0.94%
2018-01-26	0	16.98	16.98	17.14	16.66	17.12	329,000	5,549,960	16.869	11.72	11.72	11.83	11.50	11.81	476,767	11.641	2.04%
2018-01-25	0	16.64	16.60	16.66	16.58	16.66	240,000	3,986,620	16.611	11.48	11.46	11.50	11.44	11.50	347,794	11.463	0.24%
2018-01-24	0	16.60	16.54	16.64	16.48	16.60	213,000	3,520,320	16.527	11.46	11.41	11.48	11.37	11.46	308,667	11.405	0.48%
2018-01-23	0	16.52	16.52	16.54	16.46	16.74	280,000	4,650,540	16.609	11.40	11.40	11.41	11.36	11.55	405,759	11.461	0.24%
2018-01-22	0	16.48	16.44	16.54	16.44	16.68	202,000	3,344,380	16.556	11.37	11.34	11.41	11.34	11.51	292,726	11.425	-0.72%
2018-01-19	0	16.60	16.58	16.62	16.10	16.62	401,000	6,521,260	16.262	11.46	11.44	11.47	11.11	11.47	581,105	11.222	3.23%
2018-01-18	0	16.08	16.04	16.08	16.00	16.20	235,000	3,778,200	16.077	11.10	11.07	11.10	11.04	11.18	340,548	11.094	0.50%
2018-01-17	0	16.00	15.96	16.00	15.86	16.10	220,000	3,528,600	16.039	11.04	11.01	11.04	10.94	11.11	318,811	11.068	-0.37%
2018-01-16	0	16.06	16.06	16.10	16.06	16.36	451,000	7,298,720	16.183	11.08	11.08	11.11	11.08	11.29	653,562	11.168	-0.74%
2018-01-15	0	16.18	16.16	16.18	16.06	16.20	353,920	5,711,433	16.138	11.17	11.15	11.17	11.08	11.18	512,880	11.136	1.13%
2018-01-12	0	16.00	15.98	16.00	15.94	16.06	97,000	1,551,100	15.991	11.04	11.03	11.04	11.00	11.08	140,567	11.035	0.00%
2018-01-11	0	16.00	15.98	16.02	15.84	16.00	341,000	5,439,540	15.952	11.04	11.03	11.05	10.93	11.04	494,157	11.008	0.38%
2018-01-10	0	15.94	15.92	15.98	15.92	16.10	370,000	5,924,140	16.011	11.00	10.99	11.03	10.99	11.11	536,182	11.049	-0.87%
2018-01-09	0	16.08	16.04	16.08	16.04	16.20	367,000	5,911,500	16.108	11.10	11.07	11.10	11.07	11.18	531,834	11.115	-1.11%
2018-01-08	0	16.26	16.24	16.26	16.16	16.34	310,000	5,043,680	16.270	11.22	11.21	11.22	11.15	11.28	449,233	11.227	1.25%
2018-01-05	0	16.06	16.08	16.10	15.74	16.12	446,150	7,083,955	15.878	11.08	11.10	11.11	10.86	11.12	646,534	10.957	2.29%
2018-01-04	0	15.70	15.70	15.72	15.68	15.76	178,000	2,798,060	15.719	10.83	10.83	10.85	10.82	10.88	257,947	10.847	-0.13%
2018-01-03	0	15.72	15.72	15.74	15.68	15.82	137,000	2,151,900	15.707	10.85	10.85	10.86	10.82	10.92	198,532	10.839	0.00%
2018-01-02	0	15.72	15.72	15.74	15.68	15.76	113,500	1,783,730	15.716	10.85	10.85	10.86	10.82	10.88	164,477	10.845	0.64%
2017-12-29	0	15.62	15.58	15.68	15.52	15.68	137,480	2,144,340	15.597	10.78	10.75	10.82	10.71	10.82	199,228	10.763	0.26%
2017-12-28	0	15.58	15.52	15.58	15.54	15.64	176,000	2,743,200	15.586	10.75	10.71	10.75	10.72	10.79	255,049	10.756	-0.26%
2017-12-27	0	15.62	15.62	15.72	15.60	15.78	92,000	1,439,740	15.649	10.78	10.78	10.85	10.77	10.89	133,321	10.799	-1.01%
2017-12-22	0	15.78	15.70	15.78	15.66	15.82	87,000	1,370,580	15.754	10.89	10.83	10.89	10.81	10.92	126,075	10.871	-0.25%
2017-12-21	0	15.82	15.80	15.88	15.74	15.90	277,000	4,384,660	15.829	10.92	10.90	10.96	10.86	10.97	401,412	10.923	-0.75%
2017-12-20	0	15.94	15.88	15.94	15.44	15.96	233,000	3,663,600	15.724	11.00	10.96	11.00	10.65	11.01	337,650	10.850	2.44%
2017-12-19	0	15.56	15.54	15.56	15.42	15.58	53,420	829,174	15.522	10.74	10.72	10.74	10.64	10.75	77,413	10.711	0.91%
2017-12-18	0	15.42	15.38	15.50	15.36	15.54	64,000	986,200	15.409	10.64	10.61	10.70	10.60	10.72	92,745	10.633	0.26%
2017-12-15	0	15.38	15.34	15.50	15.36	15.60	100,000	1,544,000	15.440	10.61	10.59	10.70	10.60	10.77	144,914	10.655	-1.54%
2017-12-14	0	15.62	15.54	15.62	15.44	15.70	35,000	544,520	15.558	10.78	10.72	10.78	10.65	10.83	50,720	10.736	0.77%
2017-12-13	0	15.50	15.48	15.56	15.44	15.72	105,000	1,634,900	15.570	10.70	10.68	10.74	10.65	10.85	152,160	10.745	0.00%
2017-12-12	0	15.50	15.46	15.50	15.48	15.84	240,000	3,732,620	15.553	10.70	10.67	10.70	10.68	10.93	347,794	10.732	-2.27%
2017-12-11	0	15.86	15.80	15.88	15.76	15.86	28,000	442,360	15.799	10.94	10.90	10.96	10.88	10.94	40,576	10.902	0.13%
2017-12-08	0	15.84	15.76	15.88	15.66	16.00	179,000	2,818,960	15.748	10.93	10.88	10.96	10.81	11.04	259,396	10.867	0.64%
2017-12-07	0	15.74	15.74	15.76	15.72	16.16	195,100	3,090,562	15.841	10.86	10.86	10.88	10.85	11.15	282,727	10.931	-2.60%
2017-12-06	0	16.16	16.16	16.20	16.12	16.40	201,000	3,275,180	16.294	11.15	11.15	11.18	11.12	11.32	291,277	11.244	-1.34%
2017-12-05	0	16.38	16.34	16.36	16.36	16.50	70,000	1,149,160	16.417	11.30	11.28	11.29	11.29	11.39	101,440	11.328	-0.73%
2017-12-04	0	16.50	16.50	16.52	16.44	16.52	60,000	989,140	16.486	11.39	11.39	11.40	11.34	11.40	86,948	11.376	0.00%
2017-12-01	0	16.50	16.48	16.60	16.50	16.80	127,000	2,108,080	16.599	11.39	11.37	11.46	11.39	11.59	184,041	11.454	0.00%
2017-11-30	0	16.50	16.50	16.52	16.50	16.62	83,000	1,373,200	16.545	11.39	11.39	11.40	11.39	11.47	120,279	11.417	-0.60%
2017-11-29	0	16.60	16.60	16.66	16.60	16.66	54,000	896,900	16.609	11.46	11.46	11.50	11.46	11.50	78,254	11.461	0.00%
2017-11-28	0	16.60	16.58	16.64	16.58	16.64	24,000	398,400	16.600	11.46	11.44	11.48	11.44	11.48	34,779	11.455	-0.24%
2017-11-27	0	16.64	16.60	16.64	16.54	16.66	40,920	679,780	16.612	11.48	11.46	11.48	11.41	11.50	59,299	11.464	0.00%
2017-11-24	0	16.64	16.64	16.66	16.56	16.66	81,000	1,347,580	16.637	11.48	11.48	11.50	11.43	11.50	117,380	11.480	0.60%
2017-11-23	0	16.54	16.54	16.58	16.50	16.62	26,000	430,180	16.545	11.41	11.41	11.44	11.39	11.47	37,678	11.417	-0.48%
2017-11-22	0	16.62	16.56	16.64	16.50	16.72	77,000	1,277,280	16.588	11.47	11.43	11.48	11.39	11.54	111,584	11.447	0.24%
2017-11-21	0	16.58	16.56	16.68	16.46	16.64	71,000	1,172,680	16.517	11.44	11.43	11.51	11.36	11.48	102,889	11.398	0.00%
2017-11-20	0	16.58	16.58	16.70	16.56	16.70	26,000	431,540	16.598	11.44	11.44	11.52	11.43	11.52	37,678	11.453	-0.72%
2017-11-17	0	16.70	16.70	16.78	16.70	16.80	21,000	351,740	16.750	11.52	11.52	11.58	11.52	11.59	30,432	11.558	-0.48%
2017-11-16	0	16.78	16.78	16.80	16.76	16.84	55,000	924,120	16.802	11.58	11.58	11.59	11.57	11.62	79,703	11.595	0.24%
2017-11-15	0	16.74	16.74	16.76	16.70	16.86	68,000	1,141,040	16.780	11.55	11.55	11.57	11.52	11.63	98,542	11.579	-0.24%
2017-11-14	0	16.78	16.78	16.80	16.68	16.80	25,000	418,000	16.720	11.58	11.58	11.59	11.51	11.59	36,229	11.538	0.24%
2017-11-13	0	16.74	16.70	16.82	16.60	16.90	85,000	1,428,380	16.804	11.55	11.52	11.61	11.46	11.66	123,177	11.596	0.24%
2017-11-10	0	16.70	16.70	16.90	16.70	16.90	30,600	511,672	16.721	11.52	11.52	11.66	11.52	11.66	44,344	11.539	-0.48%
2017-11-09	0	16.78	16.78	16.80	16.74	16.80	7,000	117,520	16.789	11.58	11.58	11.59	11.55	11.59	10,144	11.585	0.60%
2017-11-08	0	16.68	16.60	16.82	16.50	16.88	88,000	1,468,600	16.689	11.51	11.46	11.61	11.39	11.65	127,524	11.516	1.09%
2017-11-07	0	16.50	16.50	16.62	16.50	16.62	127,004	2,100,106	16.536	11.39	11.39	11.47	11.39	11.47	184,047	11.411	-0.48%
2017-11-06	0	16.58	16.58	16.62	16.56	16.70	41,000	681,060	16.611	11.44	11.44	11.47	11.43	11.52	59,415	11.463	-0.72%
2017-11-03	0	16.70	16.68	16.72	16.68	16.82	72,000	1,204,940	16.735	11.52	11.51	11.54	11.51	11.61	104,338	11.548	-0.83%
2017-11-02	0	16.84	16.84	16.90	16.82	16.92	30,000	505,820	16.861	11.62	11.62	11.66	11.61	11.68	43,474	11.635	0.00%
2017-11-01	0	16.84	16.84	17.02	16.84	17.00	34,000	574,760	16.905	11.62	11.62	11.74	11.62	11.73	49,271	11.665	0.00%
2017-10-31	0	16.84	16.84	16.86	16.84	16.86	41,000	691,020	16.854	11.62	11.62	11.63	11.62	11.63	59,415	11.630	-0.59%
2017-10-30	0	16.94	16.92	16.94	16.84	17.06	52,000	882,020	16.962	11.69	11.68	11.69	11.62	11.77	75,355	11.705	0.12%
2017-10-27	0	16.92	16.88	16.94	16.84	16.94	57,000	964,100	16.914	11.68	11.65	11.69	11.62	11.69	82,601	11.672	0.24%
2017-10-26	0	16.88	16.84	16.92	16.88	16.94	42,000	710,700	16.921	11.65	11.62	11.68	11.65	11.69	60,864	11.677	-0.35%
2017-10-25	0	16.94	16.82	17.00	16.82	17.04	44,000	746,060	16.956	11.69	11.61	11.73	11.61	11.76	63,762	11.701	0.00%
2017-10-24	0	16.94	16.88	17.00	16.80	17.00	65,000	1,096,840	16.874	11.69	11.65	11.73	11.59	11.73	94,194	11.644	0.12%
2017-10-23	0	16.92	16.94	17.06	16.92	17.08	62,000	1,053,160	16.986	11.68	11.69	11.77	11.68	11.79	89,847	11.722	-0.94%
2017-10-20	0	17.08	17.06	17.10	17.02	17.10	24,500	418,160	17.068	11.79	11.77	11.80	11.74	11.80	35,504	11.778	0.35%
2017-10-19	0	17.02	17.02	17.10	17.02	17.16	69,000	1,177,100	17.059	11.74	11.74	11.80	11.74	11.84	99,991	11.772	-0.82%
2017-10-18	0	17.16	17.18	17.20	17.16	17.28	27,500	473,070	17.203	11.84	11.86	11.87	11.84	11.92	39,851	11.871	-0.46%
2017-10-17	0	17.24	17.30	17.32	17.14	17.28	113,000	1,945,880	17.220	11.90	11.94	11.95	11.83	11.92	163,753	11.883	0.00%
2017-10-16	0	17.24	17.22	17.24	17.08	17.26	102,000	1,752,940	17.186	11.90	11.88	11.90	11.79	11.91	147,812	11.859	1.29%
2017-10-13	0	17.02	17.00	17.04	17.02	17.14	151,840	2,590,472	17.061	11.74	11.73	11.76	11.74	11.83	220,037	11.773	-0.35%
2017-10-12	0	17.08	17.06	17.12	17.02	17.12	35,000	597,780	17.079	11.79	11.77	11.81	11.74	11.81	50,720	11.786	0.00%
2017-10-11	0	17.08	17.08	17.18	17.02	17.14	133,000	2,274,360	17.100	11.79	11.79	11.86	11.74	11.83	192,736	11.800	-0.23%
2017-10-10	0	17.12	17.12	17.14	17.12	17.20	100,500	1,722,208	17.136	11.81	11.81	11.83	11.81	11.87	145,639	11.825	-0.23%
2017-10-09	0	17.16	17.16	17.20	17.16	17.24	56,370	969,459	17.198	11.84	11.84	11.87	11.84	11.90	81,688	11.868	-0.23%
2017-10-06	0	17.20	17.20	17.24	17.18	17.34	112,000	1,927,160	17.207	11.87	11.87	11.90	11.86	11.97	162,304	11.874	0.00%
2017-10-04	0	17.20	17.20	17.22	17.14	17.24	114,000	1,961,980	17.210	11.87	11.87	11.88	11.83	11.90	165,202	11.876	0.00%
2017-10-03	0	17.20	17.14	17.26	17.14	17.36	68,000	1,172,960	17.249	11.87	11.83	11.91	11.83	11.98	98,542	11.903	0.00%
2017-09-29	0	17.20	17.18	17.20	17.20	17.20	1,000	17,200	17.200	11.87	11.86	11.87	11.87	11.87	1,449	11.869	-0.23%
2017-09-28	0	17.24	17.24	17.30	17.20	17.30	38,300	659,658	17.223	11.90	11.90	11.94	11.87	11.94	55,502	11.885	0.12%
2017-09-27	0	17.22	17.20	17.28	17.18	17.34	65,000	1,119,760	17.227	11.88	11.87	11.92	11.86	11.97	94,194	11.888	0.29%
2017-09-26	0	17.40	17.40	17.42	17.38	17.42	61,000	1,062,040	17.410	11.85	11.85	11.86	11.83	11.86	89,582	11.856	0.00%
2017-09-25	0	17.40	17.38	17.44	17.28	17.48	82,000	1,424,180	17.368	11.85	11.83	11.88	11.77	11.90	120,421	11.827	-0.23%
2017-09-22	0	17.44	17.44	17.48	17.42	17.50	52,000	908,000	17.462	11.88	11.88	11.90	11.86	11.92	76,365	11.890	-0.34%
2017-09-21	0	17.50	17.50	17.56	17.48	17.56	100,000	1,751,860	17.519	11.92	11.92	11.96	11.90	11.96	146,855	11.929	-0.34%
2017-09-20	0	17.56	17.54	17.60	17.52	17.62	139,000	2,441,720	17.566	11.96	11.94	11.98	11.93	12.00	204,129	11.962	-0.11%
2017-09-19	0	17.58	17.52	17.58	17.52	17.58	106,000	1,860,020	17.547	11.97	11.93	11.97	11.93	11.97	155,667	11.949	0.34%
2017-09-18	0	17.52	17.52	17.62	17.50	17.76	251,000	4,414,560	17.588	11.93	11.93	12.00	11.92	12.09	368,607	11.976	0.11%
2017-09-15	0	17.50	17.48	17.50	17.48	17.54	214,000	3,745,400	17.502	11.92	11.90	11.92	11.90	11.94	314,270	11.918	0.23%
2017-09-14	0	17.46	17.44	17.48	17.42	17.52	87,000	1,518,640	17.456	11.89	11.88	11.90	11.86	11.93	127,764	11.886	0.00%
2017-09-13	0	17.46	17.44	17.48	17.44	17.54	83,130	1,452,594	17.474	11.89	11.88	11.90	11.88	11.94	122,081	11.899	0.11%
2017-09-12	0	17.44	17.40	17.48	17.38	17.54	71,000	1,238,180	17.439	11.88	11.85	11.90	11.83	11.94	104,267	11.875	-0.11%
2017-09-11	0	17.46	17.40	17.50	17.36	17.52	49,000	856,280	17.475	11.89	11.85	11.92	11.82	11.93	71,959	11.900	0.58%
2017-09-08	0	17.36	17.36	17.44	17.36	17.52	95,000	1,654,740	17.418	11.82	11.82	11.88	11.82	11.93	139,512	11.861	-0.12%
2017-09-07	0	17.38	17.34	17.40	17.34	17.40	67,000	1,163,780	17.370	11.83	11.81	11.85	11.81	11.85	98,393	11.828	0.12%
2017-09-06	0	17.36	17.34	17.38	17.30	17.44	155,000	2,690,800	17.360	11.82	11.81	11.83	11.78	11.88	227,626	11.821	-0.34%
2017-09-05	0	17.42	17.38	17.42	17.40	17.78	128,000	2,237,420	17.480	11.86	11.83	11.86	11.85	12.11	187,975	11.903	-0.34%
2017-09-04	0	17.48	17.42	17.48	17.38	17.58	140,000	2,441,840	17.442	11.90	11.86	11.90	11.83	11.97	205,597	11.877	-0.11%
2017-09-01	0	17.50	17.50	17.58	17.48	18.10	21,000	368,600	17.552	11.92	11.92	11.97	11.90	12.33	30,840	11.952	0.00%
2017-08-31	0	17.50	17.46	17.56	17.48	17.58	113,000	1,983,320	17.552	11.92	11.89	11.96	11.90	11.97	165,946	11.952	0.23%
2017-08-30	0	17.46	17.46	17.50	17.42	17.50	130,000	2,270,660	17.467	11.89	11.89	11.92	11.86	11.92	190,912	11.894	0.11%
2017-08-29	0	17.44	17.44	17.46	17.44	17.46	41,000	715,540	17.452	11.88	11.88	11.89	11.88	11.89	60,211	11.884	-0.34%
2017-08-28	0	17.50	17.48	17.52	17.46	17.50	107,000	1,869,200	17.469	11.92	11.90	11.93	11.89	11.92	157,135	11.895	0.11%
2017-08-25	0	17.48	17.48	17.52	17.44	17.52	28,000	489,280	17.474	11.90	11.90	11.93	11.88	11.93	41,119	11.899	-0.11%
2017-08-24	0	17.50	17.50	17.54	17.38	17.62	130,000	2,277,560	17.520	11.92	11.92	11.94	11.83	12.00	190,912	11.930	-0.34%
2017-08-22	0	17.56	17.54	17.56	17.38	17.58	68,000	1,190,200	17.503	11.96	11.94	11.96	11.83	11.97	99,862	11.919	0.23%
2017-08-21	0	17.52	17.52	17.58	17.42	17.80	120,500	2,111,840	17.526	11.93	11.93	11.97	11.86	12.12	176,961	11.934	-0.57%
2017-08-18	0	17.62	17.62	17.88	17.60	17.70	111,000	1,959,160	17.650	12.00	12.00	12.18	11.98	12.05	163,009	12.019	-0.23%
2017-08-17	0	17.66	17.64	17.72	17.60	17.70	51,000	899,760	17.642	12.03	12.01	12.07	11.98	12.05	74,896	12.013	0.57%
2017-08-16	0	17.56	17.56	17.64	17.48	17.66	149,000	2,619,100	17.578	11.96	11.96	12.01	11.90	12.03	218,814	11.970	0.34%
2017-08-15	0	17.50	17.48	17.52	17.48	17.56	30,000	525,380	17.513	11.92	11.90	11.93	11.90	11.96	44,057	11.925	-0.34%
2017-08-14	0	17.56	17.54	17.62	17.46	17.60	23,000	403,700	17.552	11.96	11.94	12.00	11.89	11.98	33,777	11.952	0.46%
2017-08-11	0	17.48	17.38	17.50	17.36	17.58	319,000	5,568,620	17.456	11.90	11.83	11.92	11.82	11.97	468,468	11.887	-0.79%
2017-08-10	0	17.62	17.60	17.64	17.50	17.74	447,000	7,869,640	17.605	12.00	11.98	12.01	11.92	12.08	656,443	11.988	-0.34%
2017-08-09	0	17.68	17.64	17.68	17.64	17.68	67,000	1,183,940	17.671	12.04	12.01	12.04	12.01	12.04	98,393	12.033	0.45%
2017-08-08	0	17.60	17.60	17.64	17.56	17.68	167,000	2,943,960	17.629	11.98	11.98	12.01	11.96	12.04	245,248	12.004	-0.56%
2017-08-07	0	17.70	17.68	17.74	17.66	17.74	153,000	2,710,060	17.713	12.05	12.04	12.08	12.03	12.08	224,688	12.061	-0.56%
2017-08-04	0	17.80	17.80	17.86	17.72	17.88	38,000	675,700	17.782	12.12	12.12	12.16	12.07	12.18	55,805	12.108	0.45%
2017-08-03	0	17.72	17.72	17.78	17.70	17.92	96,230	1,707,584	17.745	12.07	12.07	12.11	12.05	12.20	141,319	12.083	-1.23%
2017-08-02	0	17.94	17.86	17.94	17.82	18.20	88,000	1,584,100	18.001	12.22	12.16	12.22	12.13	12.39	129,233	12.258	0.67%
2017-08-01	0	17.82	17.82	17.88	17.80	17.90	49,000	874,700	17.851	12.13	12.13	12.18	12.12	12.19	71,959	12.156	-0.45%
2017-07-31	0	17.90	17.82	17.90	17.74	17.94	40,000	714,220	17.856	12.19	12.13	12.19	12.08	12.22	58,742	12.159	0.67%
2017-07-28	0	17.78	17.78	17.90	17.70	17.94	82,000	1,463,880	17.852	12.11	12.11	12.19	12.05	12.22	120,421	12.156	-0.67%
2017-07-27	0	17.90	17.90	17.96	17.80	17.92	78,604	1,406,511	17.894	12.19	12.19	12.23	12.12	12.20	115,434	12.185	0.22%
2017-07-26	0	17.86	17.80	17.86	17.84	17.94	54,000	966,360	17.896	12.16	12.12	12.16	12.15	12.22	79,302	12.186	-0.45%
2017-07-25	0	17.94	17.94	18.00	17.94	18.02	73,000	1,311,060	17.960	12.22	12.22	12.26	12.22	12.27	107,204	12.230	0.22%
2017-07-24	0	17.90	17.90	17.94	17.90	17.96	54,000	969,100	17.946	12.19	12.19	12.22	12.19	12.23	79,302	12.220	-0.22%
2017-07-21	0	17.94	17.94	17.96	17.90	17.96	77,380	1,388,579	17.945	12.22	12.22	12.23	12.19	12.23	113,637	12.219	-0.11%
2017-07-20	0	17.96	17.96	18.00	17.90	18.08	138,000	2,478,560	17.961	12.23	12.23	12.26	12.19	12.31	202,660	12.230	0.22%
2017-07-19	0	17.92	17.92	17.96	17.90	18.04	217,000	3,892,400	17.937	12.20	12.20	12.23	12.19	12.28	318,676	12.214	-0.67%
2017-07-18	0	18.04	18.00	18.08	17.92	18.10	88,665	1,595,683	17.997	12.28	12.26	12.31	12.20	12.33	130,209	12.255	-0.11%
2017-07-17	0	18.06	17.98	18.08	17.94	18.12	153,000	2,753,680	17.998	12.30	12.24	12.31	12.22	12.34	224,688	12.256	-0.11%
2017-07-14	0	18.08	18.02	18.08	18.00	18.14	133,000	2,397,420	18.026	12.31	12.27	12.31	12.26	12.35	195,317	12.274	0.44%
2017-07-13	0	18.00	18.00	18.12	18.00	18.38	113,000	2,057,380	18.207	12.26	12.26	12.34	12.26	12.52	165,946	12.398	-0.88%
2017-07-12	0	18.16	18.16	18.18	17.80	18.60	541,000	9,785,340	18.088	12.37	12.37	12.38	12.12	12.67	794,487	12.317	1.34%
2017-07-11	0	17.92	17.92	17.96	17.84	17.98	59,000	1,057,120	17.917	12.20	12.20	12.23	12.15	12.24	86,645	12.201	0.45%
2017-07-10	0	17.84	17.84	17.94	17.74	17.94	36,335	648,582	17.850	12.15	12.15	12.22	12.08	12.22	53,360	12.155	0.56%
2017-07-07	0	17.74	17.72	17.88	17.70	18.00	107,000	1,902,380	17.779	12.08	12.07	12.18	12.05	12.26	157,135	12.107	-1.44%
2017-07-06	0	18.00	17.98	18.08	17.98	18.10	72,000	1,299,380	18.047	12.26	12.24	12.31	12.24	12.33	105,736	12.289	0.33%
2017-07-05	0	17.94	17.90	18.00	17.82	17.98	105,000	1,878,060	17.886	12.22	12.19	12.26	12.13	12.24	154,198	12.180	0.00%
2017-07-04	0	17.94	17.88	17.98	17.70	18.02	176,000	3,141,900	17.852	12.22	12.18	12.24	12.05	12.27	258,465	12.156	0.45%
2017-07-03	0	17.86	17.82	17.86	17.84	18.02	68,000	1,218,460	17.919	12.16	12.13	12.16	12.15	12.27	99,862	12.201	-1.22%
2017-06-30	0	18.08	18.02	18.08	18.00	18.18	94,002	1,699,616	18.081	12.31	12.27	12.31	12.26	12.38	138,047	12.312	0.00%
2017-06-29	0	18.08	18.06	18.10	17.66	18.08	252,000	4,533,640	17.991	12.31	12.30	12.33	12.03	12.31	370,075	12.251	2.38%
2017-06-28	0	17.66	17.52	17.56	17.56	17.90	294,000	5,198,120	17.681	12.03	11.93	11.96	11.96	12.19	431,754	12.040	-1.34%
2017-06-27	0	17.90	17.88	17.90	17.86	18.16	257,010	4,620,621	17.978	12.19	12.18	12.19	12.16	12.37	377,433	12.242	-1.43%
2017-06-26	0	18.16	18.16	18.20	18.16	18.40	213,000	3,892,980	18.277	12.37	12.37	12.39	12.37	12.53	312,802	12.446	0.00%
2017-06-23	0	18.16	18.14	18.16	18.14	18.26	381,000	6,928,520	18.185	12.37	12.35	12.37	12.35	12.43	559,518	12.383	-0.55%
2017-06-22	0	18.26	18.22	18.26	18.20	18.54	581,000	10,655,200	18.339	12.43	12.41	12.43	12.39	12.62	853,229	12.488	-2.14%
2017-06-21	0	18.66	18.60	18.66	18.60	18.96	152,000	2,849,680	18.748	12.71	12.67	12.71	12.67	12.91	223,220	12.766	-0.74%
2017-06-20	0	18.80	18.78	18.80	18.70	19.30	434,000	8,224,340	18.950	12.80	12.79	12.80	12.73	13.14	637,352	12.904	-1.05%
2017-06-19	0	19.00	18.98	19.06	18.48	19.04	351,750	6,632,370	18.855	12.94	12.92	12.98	12.58	12.97	516,563	12.839	2.81%
2017-06-16	0	18.48	18.30	18.66	18.24	18.66	648,000	11,941,680	18.429	12.58	12.46	12.71	12.42	12.71	951,622	12.549	0.43%
2017-06-15	0	18.40	18.36	18.40	18.36	18.88	348,500	6,454,070	18.520	12.53	12.50	12.53	12.50	12.86	511,790	12.611	-1.60%
2017-06-14	0	18.70	18.68	18.70	18.00	18.76	884,100	16,387,745	18.536	12.73	12.72	12.73	12.26	12.77	1,298,347	12.622	4.24%
2017-06-13	0	17.94	17.92	17.94	17.62	17.94	253,212	4,499,593	17.770	12.22	12.20	12.22	12.00	12.22	371,855	12.100	2.28%
2017-06-12	0	17.54	17.54	17.58	17.50	17.80	390,000	6,899,000	17.690	11.94	11.94	11.97	11.92	12.12	572,735	12.046	-1.13%
2017-06-09	0	17.74	17.68	17.74	17.50	17.74	545,002	9,628,335	17.667	12.08	12.04	12.08	11.92	12.08	800,364	12.030	0.91%
2017-06-08	0	17.58	17.52	17.58	17.28	17.58	350,000	6,110,380	17.458	11.97	11.93	11.97	11.77	11.97	513,993	11.888	1.62%
2017-06-07	0	17.30	17.26	17.28	17.00	17.48	378,000	6,529,520	17.274	11.78	11.75	11.77	11.58	11.90	555,113	11.763	1.76%
2017-06-06	0	17.00	16.98	17.00	16.86	17.06	2,994,400	50,505,404	16.867	11.58	11.56	11.58	11.48	11.62	4,397,433	11.485	0.95%
2017-06-05	0	16.84	16.82	16.84	16.82	16.98	4,275,000	72,003,900	16.843	11.47	11.45	11.47	11.45	11.56	6,278,060	11.469	-0.00%
2017-06-02	0	17.18	17.12	17.20	16.96	17.20	264,000	4,515,320	17.103	11.47	11.43	11.48	11.32	11.48	395,525	11.416	1.66%
2017-06-01	0	16.90	16.90	17.00	16.90	17.00	53,000	898,440	16.952	11.28	11.28	11.35	11.28	11.35	79,405	11.315	-0.59%
2017-05-31	0	17.00	16.96	17.00	16.96	17.20	73,000	1,241,460	17.006	11.35	11.32	11.35	11.32	11.48	109,369	11.351	0.00%
2017-05-29	0	17.00	16.96	17.00	16.92	17.00	194,000	3,291,140	16.965	11.35	11.32	11.35	11.29	11.35	290,651	11.323	0.00%
2017-05-26	0	17.00	16.98	17.00	16.98	17.04	80,000	1,360,800	17.010	11.35	11.33	11.35	11.33	11.37	119,856	11.354	0.12%
2017-05-25	0	16.98	16.98	17.00	16.98	17.08	279,934	4,762,844	17.014	11.33	11.33	11.35	11.33	11.40	419,398	11.356	0.00%
2017-05-24	0	16.98	16.96	16.98	16.94	17.00	184,000	3,123,460	16.975	11.33	11.32	11.33	11.31	11.35	275,669	11.330	0.47%
2017-05-23	0	16.90	16.90	16.96	16.80	17.00	116,000	1,966,400	16.952	11.28	11.28	11.32	11.21	11.35	173,791	11.315	0.36%
2017-05-22	0	16.84	16.82	16.84	16.82	16.98	140,002	2,365,893	16.899	11.24	11.23	11.24	11.23	11.33	209,751	11.280	-0.36%
2017-05-19	0	16.90	16.88	16.90	16.80	16.90	101,000	1,701,320	16.845	11.28	11.27	11.28	11.21	11.28	151,318	11.243	0.48%
2017-05-18	0	16.82	16.80	16.88	16.72	16.88	67,000	1,125,800	16.803	11.23	11.21	11.27	11.16	11.27	100,380	11.215	-0.71%
2017-05-17	0	16.94	16.82	16.96	16.82	17.02	215,000	3,650,620	16.980	11.31	11.23	11.32	11.23	11.36	322,113	11.333	0.71%
2017-05-16	0	16.82	16.80	16.86	16.76	16.86	46,000	773,080	16.806	11.23	11.21	11.25	11.19	11.25	68,917	11.218	0.24%
2017-05-15	0	16.78	16.78	16.82	16.78	16.84	44,995	756,692	16.817	11.20	11.20	11.23	11.20	11.24	67,412	11.225	-0.24%
2017-05-12	0	16.82	16.80	16.84	16.78	16.90	43,000	722,960	16.813	11.23	11.21	11.24	11.20	11.28	64,423	11.222	-0.12%
2017-05-11	0	16.84	16.84	16.90	16.80	16.84	116,500	1,958,370	16.810	11.24	11.24	11.28	11.21	11.24	174,541	11.220	-0.36%
2017-05-10	0	16.90	16.82	16.90	16.50	17.02	270,000	4,530,700	16.780	11.28	11.23	11.28	11.01	11.36	404,515	11.200	0.00%
2017-05-09	0	16.90	16.90	16.98	16.90	16.98	72,000	1,218,360	16.922	11.28	11.28	11.33	11.28	11.33	107,871	11.295	-0.47%
2017-05-08	0	16.98	16.86	16.98	16.80	16.98	141,000	2,375,320	16.846	11.33	11.25	11.33	11.21	11.33	211,247	11.244	0.12%
2017-05-05	0	16.96	16.90	17.00	16.88	17.02	91,000	1,539,440	16.917	11.32	11.28	11.35	11.27	11.36	136,336	11.291	-0.24%
2017-05-04	0	17.00	16.92	17.00	17.02	17.20	23,000	393,280	17.099	11.35	11.29	11.35	11.36	11.48	34,459	11.413	-0.35%
2017-05-02	0	17.06	17.06	17.14	16.92	17.18	68,000	1,159,040	17.045	11.39	11.39	11.44	11.29	11.47	101,878	11.377	0.71%
2017-04-28	0	16.94	16.94	17.00	16.88	17.00	52,000	881,900	16.960	11.31	11.31	11.35	11.27	11.35	77,907	11.320	-0.35%
2017-04-27	0	17.00	16.90	17.00	16.88	17.10	66,000	1,123,080	17.016	11.35	11.28	11.35	11.27	11.41	98,881	11.358	0.12%
2017-04-26	0	16.98	16.92	16.98	16.94	17.12	214,000	3,649,660	17.054	11.33	11.29	11.33	11.31	11.43	320,615	11.383	-0.82%
2017-04-25	0	17.12	17.12	17.16	17.06	17.18	60,630	1,039,024	17.137	11.43	11.43	11.45	11.39	11.47	90,836	11.438	0.12%
2017-04-24	0	17.10	17.10	17.14	17.04	17.26	343,000	5,896,880	17.192	11.41	11.41	11.44	11.37	11.52	513,883	11.475	-0.47%
2017-04-21	0	17.18	17.16	17.20	17.14	17.28	116,000	1,992,280	17.175	11.47	11.45	11.48	11.44	11.53	173,791	11.464	0.23%
2017-04-20	0	17.14	17.10	17.16	16.88	17.14	207,000	3,526,860	17.038	11.44	11.41	11.45	11.27	11.44	310,128	11.372	1.54%
2017-04-19	0	16.88	16.80	16.90	16.66	16.88	172,000	2,893,500	16.823	11.27	11.21	11.28	11.12	11.27	257,691	11.229	1.08%
2017-04-18	0	16.70	16.68	16.70	16.64	16.80	152,500	2,548,990	16.715	11.15	11.13	11.15	11.11	11.21	228,476	11.156	0.60%
2017-04-13	0	16.60	16.54	16.72	16.52	16.76	199,000	3,310,140	16.634	11.08	11.04	11.16	11.03	11.19	298,142	11.103	-0.12%
2017-04-12	0	16.62	16.62	16.64	16.50	16.70	117,068	1,941,688	16.586	11.09	11.09	11.11	11.01	11.15	175,392	11.071	0.24%
2017-04-11	0	16.58	16.52	16.58	16.50	16.84	345,000	5,723,740	16.591	11.07	11.03	11.07	11.01	11.24	516,880	11.074	0.24%
2017-04-10	0	16.54	16.54	16.58	16.52	16.70	114,000	1,893,100	16.606	11.04	11.04	11.07	11.03	11.15	170,795	11.084	0.24%
2017-04-07	0	16.50	16.48	16.58	16.48	16.70	187,000	3,093,240	16.541	11.01	11.00	11.07	11.00	11.15	280,164	11.041	-0.84%
2017-04-06	0	16.64	16.60	16.68	16.62	16.90	230,000	3,844,420	16.715	11.11	11.08	11.13	11.09	11.28	344,587	11.157	-0.83%
2017-04-05	0	16.78	16.76	16.82	16.76	16.92	179,000	3,012,980	16.832	11.20	11.19	11.23	11.19	11.29	268,178	11.235	0.24%
2017-04-03	0	16.74	16.74	16.76	16.70	16.80	222,000	3,723,740	16.774	11.17	11.17	11.19	11.15	11.21	332,601	11.196	0.24%
2017-03-31	0	16.70	16.70	16.78	16.68	16.98	95,000	1,597,420	16.815	11.15	11.15	11.20	11.13	11.33	142,329	11.223	-0.71%
2017-03-30	0	16.82	16.82	16.84	16.80	16.96	70,000	1,180,980	16.871	11.23	11.23	11.24	11.21	11.32	104,874	11.261	-0.94%
2017-03-29	0	16.98	16.90	16.98	16.84	17.18	338,000	5,753,040	17.021	11.33	11.28	11.33	11.24	11.47	506,392	11.361	-0.59%
2017-03-28	0	17.08	17.06	17.16	17.00	17.22	300,000	5,135,380	17.118	11.40	11.39	11.45	11.35	11.49	449,461	11.426	0.47%
2017-03-27	0	17.00	16.90	17.00	16.58	17.28	581,100	9,801,130	16.867	11.35	11.28	11.35	11.07	11.53	870,605	11.258	2.66%
2017-03-24	0	16.56	16.52	16.56	16.20	16.68	311,000	5,106,900	16.421	11.05	11.03	11.05	10.81	11.13	465,941	10.960	1.22%
2017-03-23	0	16.36	16.32	16.38	16.16	16.40	136,000	2,211,860	16.264	10.92	10.89	10.93	10.79	10.95	203,756	10.855	1.24%
2017-03-22	0	16.16	16.14	16.22	16.10	16.30	91,000	1,469,720	16.151	10.79	10.77	10.83	10.75	10.88	136,336	10.780	-0.62%
2017-03-21	0	16.26	16.20	16.34	16.20	16.30	49,000	796,500	16.255	10.85	10.81	10.91	10.81	10.88	73,412	10.850	0.12%
2017-03-20	0	16.24	16.24	16.26	16.18	16.38	55,000	894,260	16.259	10.84	10.84	10.85	10.80	10.93	82,401	10.853	0.74%
2017-03-17	0	16.12	16.12	16.20	16.12	16.20	32,000	516,740	16.148	10.76	10.76	10.81	10.76	10.81	47,942	10.778	-0.12%
2017-03-16	0	16.14	16.14	16.20	16.12	16.20	53,000	856,640	16.163	10.77	10.77	10.81	10.76	10.81	79,405	10.788	0.37%
2017-03-15	0	16.08	16.08	16.18	16.02	16.18	32,000	515,540	16.111	10.73	10.73	10.80	10.69	10.80	47,942	10.753	0.37%
2017-03-14	0	16.02	16.02	16.10	16.00	16.06	16,000	256,520	16.033	10.69	10.69	10.75	10.68	10.72	23,971	10.701	0.13%
2017-03-13	0	16.00	16.00	16.12	16.00	16.12	46,200	743,080	16.084	10.68	10.68	10.76	10.68	10.76	69,217	10.736	-0.25%
2017-03-10	0	16.04	16.04	16.08	15.96	16.06	37,000	593,080	16.029	10.71	10.71	10.73	10.65	10.72	55,433	10.699	0.38%
2017-03-09	0	15.98	15.98	16.00	15.94	16.02	48,000	767,040	15.980	10.67	10.67	10.68	10.64	10.69	71,914	10.666	0.00%
2017-03-08	0	15.98	15.98	16.00	15.96	16.04	41,868	669,815	15.998	10.67	10.67	10.68	10.65	10.71	62,727	10.678	0.38%
2017-03-07	0	15.92	15.92	15.94	15.82	15.98	37,920	602,922	15.900	10.63	10.63	10.64	10.56	10.67	56,812	10.613	-0.13%
2017-03-06	0	15.94	15.92	15.98	15.88	16.02	27,000	430,280	15.936	10.64	10.63	10.67	10.60	10.69	40,451	10.637	0.00%
2017-03-03	0	15.94	15.94	16.02	15.84	15.96	35,000	556,580	15.902	10.64	10.64	10.69	10.57	10.65	52,437	10.614	0.25%
2017-03-02	0	15.90	15.90	15.96	15.88	15.92	88,000	1,399,080	15.899	10.61	10.61	10.65	10.60	10.63	131,842	10.612	0.00%
2017-03-01	0	15.90	15.90	15.96	15.90	16.00	30,000	478,560	15.952	10.61	10.61	10.65	10.61	10.68	44,946	10.647	-0.50%
2017-02-28	0	15.98	15.90	16.00	15.98	16.04	20,000	319,700	15.985	10.67	10.61	10.68	10.67	10.71	29,964	10.669	-0.13%
2017-02-27	0	16.00	16.00	16.02	15.98	16.04	18,000	288,140	16.008	10.68	10.68	10.69	10.67	10.71	26,968	10.685	0.13%
2017-02-24	0	15.98	15.90	16.00	15.90	16.00	40,000	638,720	15.968	10.67	10.61	10.68	10.61	10.68	59,928	10.658	0.38%
2017-02-23	0	15.92	15.90	15.96	15.84	16.02	59,350	947,731	15.969	10.63	10.61	10.65	10.57	10.69	88,918	10.658	-0.25%
2017-02-22	0	15.96	15.90	15.96	15.84	15.98	135,140	2,149,474	15.906	10.65	10.61	10.65	10.57	10.67	202,467	10.616	0.63%
2017-02-21	0	15.86	15.86	15.88	15.86	16.00	41,000	651,700	15.895	10.59	10.59	10.60	10.59	10.68	61,426	10.609	-0.25%
2017-02-20	0	15.90	15.90	15.98	15.88	16.06	17,867	285,251	15.965	10.61	10.61	10.67	10.60	10.72	26,768	10.656	0.00%
2017-02-17	0	15.90	15.88	15.94	15.88	16.02	50,000	795,740	15.915	10.61	10.60	10.64	10.60	10.69	74,910	10.623	-0.50%
2017-02-16	0	15.98	15.92	16.00	15.90	16.06	78,400	1,248,712	15.927	10.67	10.63	10.68	10.61	10.72	117,459	10.631	-0.25%
2017-02-15	0	16.02	15.96	16.02	15.88	16.06	173,000	2,754,160	15.920	10.69	10.65	10.69	10.60	10.72	259,189	10.626	0.75%
2017-02-14	0	15.90	15.88	15.96	15.88	15.94	112,000	1,781,960	15.910	10.61	10.60	10.65	10.60	10.64	167,799	10.620	-0.13%
2017-02-13	0	15.92	15.92	15.94	15.90	16.18	247,000	3,940,100	15.952	10.63	10.63	10.64	10.61	10.80	370,056	10.647	-1.61%
2017-02-10	0	16.18	16.18	16.22	16.00	16.26	82,000	1,324,820	16.156	10.80	10.80	10.83	10.68	10.85	122,853	10.784	0.75%
2017-02-09	0	16.06	16.04	16.16	15.98	16.28	554,000	8,874,140	16.018	10.72	10.71	10.79	10.67	10.87	830,004	10.692	-0.99%
2017-02-08	0	16.22	16.22	16.30	16.18	16.36	36,000	585,580	16.266	10.83	10.83	10.88	10.80	10.92	53,935	10.857	0.37%
2017-02-07	0	16.16	16.16	16.30	16.16	16.36	34,000	552,820	16.259	10.79	10.79	10.88	10.79	10.92	50,939	10.853	-0.25%
2017-02-06	0	16.20	16.20	16.26	16.18	16.22	32,000	518,380	16.199	10.81	10.81	10.85	10.80	10.83	47,942	10.813	0.50%
2017-02-03	0	16.12	16.12	16.20	16.12	16.22	111,000	1,794,740	16.169	10.76	10.76	10.81	10.76	10.83	166,300	10.792	-0.37%
2017-02-02	0	16.18	16.18	16.22	16.18	16.26	87,000	1,410,460	16.212	10.80	10.80	10.83	10.80	10.85	130,344	10.821	-0.37%
2017-02-01	0	16.24	16.22	16.36	16.18	16.36	111,740	1,822,711	16.312	10.84	10.83	10.92	10.80	10.92	167,409	10.888	-0.98%
2017-01-27	0	16.40	16.38	16.40	16.36	16.68	130,000	2,145,400	16.503	10.95	10.93	10.95	10.92	11.13	194,766	11.015	-0.97%
2017-01-26	0	16.56	16.50	16.60	16.16	16.60	161,949	2,646,593	16.342	11.05	11.01	11.08	10.79	11.08	242,632	10.908	2.35%
2017-01-25	0	16.18	16.18	16.22	16.18	16.24	63,000	1,021,200	16.210	10.80	10.80	10.83	10.80	10.84	94,387	10.819	-0.49%
2017-01-24	0	16.26	16.20	16.26	16.22	16.26	6,000	97,400	16.233	10.85	10.81	10.85	10.83	10.85	8,989	10.835	0.25%
2017-01-23	0	16.22	16.22	16.30	16.20	16.30	53,000	859,580	16.218	10.83	10.83	10.88	10.81	10.88	79,405	10.825	0.00%
2017-01-20	0	16.22	16.20	16.28	16.22	16.22	15,000	243,300	16.220	10.83	10.81	10.87	10.83	10.83	22,473	10.826	-0.12%
2017-01-19	0	16.24	16.24	16.38	16.24	16.36	25,000	407,440	16.298	10.84	10.84	10.93	10.84	10.92	37,455	10.878	-0.73%
2017-01-18	0	16.36	16.34	16.42	16.36	16.42	72,500	1,188,250	16.390	10.92	10.91	10.96	10.92	10.96	108,620	10.940	-0.37%
2017-01-17	0	16.42	16.42	16.52	16.42	16.54	45,000	742,260	16.495	10.96	10.96	11.03	10.96	11.04	67,419	11.010	-0.12%
2017-01-16	0	16.44	16.40	16.46	16.28	16.46	32,000	523,780	16.368	10.97	10.95	10.99	10.87	10.99	47,942	10.925	0.61%
2017-01-13	0	16.34	16.34	16.46	16.34	16.46	32,000	524,980	16.406	10.91	10.91	10.99	10.91	10.99	47,942	10.950	0.00%
2017-01-12	0	16.34	16.30	16.34	16.34	16.34	3,000	49,020	16.340	10.91	10.88	10.91	10.91	10.91	4,495	10.906	0.00%
2017-01-11	0	16.34	16.34	16.40	16.34	16.40	83,000	1,358,420	16.367	10.91	10.91	10.95	10.91	10.95	124,351	10.924	-0.12%
2017-01-10	0	16.36	16.36	16.40	16.36	16.42	66,000	1,081,800	16.391	10.92	10.92	10.95	10.92	10.96	98,881	10.940	-0.12%
2017-01-09	0	16.38	16.38	16.40	16.30	16.48	27,000	442,620	16.393	10.93	10.93	10.95	10.88	11.00	40,451	10.942	0.61%
2017-01-06	0	16.28	16.28	16.40	16.28	16.40	22,000	359,220	16.328	10.87	10.87	10.95	10.87	10.95	32,960	10.899	-0.37%
2017-01-05	0	16.34	16.34	16.38	16.28	16.40	35,000	572,040	16.344	10.91	10.91	10.93	10.87	10.95	52,437	10.909	0.12%
2017-01-04	0	16.32	16.28	16.32	16.28	16.32	15,000	244,380	16.292	10.89	10.87	10.89	10.87	10.89	22,473	10.874	-0.24%
2017-01-03	0	16.36	16.30	16.38	16.30	16.38	26,000	424,820	16.339	10.92	10.88	10.93	10.88	10.93	38,953	10.906	0.62%
2016-12-30	0	16.26	16.24	16.30	16.18	16.32	18,000	292,960	16.276	10.85	10.84	10.88	10.80	10.89	26,968	10.863	0.25%
2016-12-29	0	16.22	16.22	16.30	16.16	16.40	56,230	914,738	16.268	10.83	10.83	10.88	10.79	10.95	84,244	10.858	-0.98%
2016-12-28	0	16.38	16.28	16.38	16.16	16.44	28,000	455,940	16.284	10.93	10.87	10.93	10.79	10.97	41,950	10.869	1.11%
2016-12-23	0	16.20	16.20	16.28	16.18	16.34	47,000	761,160	16.195	10.81	10.81	10.87	10.80	10.91	70,416	10.810	-0.25%
2016-12-22	0	16.24	16.22	16.32	16.24	16.28	6,000	97,540	16.257	10.84	10.83	10.89	10.84	10.87	8,989	10.851	-0.73%
2016-12-21	0	16.36	16.24	16.36	16.22	16.40	22,000	359,780	16.354	10.92	10.84	10.92	10.83	10.95	32,960	10.916	0.49%
2016-12-20	0	16.28	16.26	16.42	16.20	16.40	17,880	291,298	16.292	10.87	10.85	10.96	10.81	10.95	26,788	10.874	-0.12%
2016-12-19	0	16.30	16.28	16.40	16.22	16.32	5,000	81,460	16.292	10.88	10.87	10.95	10.83	10.89	7,491	10.874	-0.12%
2016-12-16	0	16.32	16.30	16.52	16.20	16.56	56,150	923,716	16.451	10.89	10.88	11.03	10.81	11.05	84,124	10.980	0.25%
2016-12-15	0	16.28	16.24	16.34	16.28	16.66	70,000	1,142,940	16.328	10.87	10.84	10.91	10.87	11.12	104,874	10.898	-1.33%
2016-12-14	0	16.50	16.44	16.58	16.48	16.78	60,000	994,580	16.576	11.01	10.97	11.07	11.00	11.20	89,892	11.064	-1.67%
2016-12-13	0	16.78	16.72	16.78	16.52	16.80	18,000	300,200	16.678	11.20	11.16	11.20	11.03	11.21	26,968	11.132	1.08%
2016-12-12	0	16.60	16.60	16.90	16.60	17.00	24,000	403,120	16.797	11.08	11.08	11.28	11.08	11.35	35,957	11.211	-2.12%
2016-12-09	0	16.96	16.84	16.98	16.84	16.96	21,000	354,640	16.888	11.32	11.24	11.33	11.24	11.32	31,462	11.272	0.12%
2016-12-08	0	16.94	16.90	16.94	16.66	16.94	48,000	810,320	16.882	11.31	11.28	11.31	11.12	11.31	71,914	11.268	0.83%
2016-12-07	0	16.80	16.72	16.80	16.62	17.20	226,920	3,842,811	16.935	11.21	11.16	11.21	11.09	11.48	339,972	11.303	-2.55%
2016-12-06	0	17.24	17.22	17.36	17.24	17.56	69,000	1,202,000	17.420	11.51	11.49	11.59	11.51	11.72	103,376	11.627	-0.81%
2016-12-05	0	17.38	17.32	17.38	17.32	17.58	83,000	1,447,100	17.435	11.60	11.56	11.60	11.56	11.73	124,351	11.637	-1.03%
2016-12-02	0	17.56	17.54	17.56	17.56	17.78	77,000	1,359,920	17.661	11.72	11.71	11.72	11.72	11.87	115,362	11.788	-0.57%
2016-12-01	0	17.66	17.62	17.66	17.60	17.72	69,000	1,217,560	17.646	11.79	11.76	11.79	11.75	11.83	103,376	11.778	0.80%
2016-11-30	0	17.52	17.52	17.64	17.50	17.80	45,000	792,940	17.621	11.69	11.69	11.77	11.68	11.88	67,419	11.761	-1.90%
2016-11-29	0	17.86	17.76	17.86	17.66	18.38	118,000	2,118,320	17.952	11.92	11.85	11.92	11.79	12.27	176,788	11.982	-1.65%
2016-11-28	0	18.16	18.16	18.18	17.90	18.54	272,250	4,987,605	18.320	12.12	12.12	12.13	11.95	12.37	407,886	12.228	1.11%
2016-11-25	0	17.96	17.90	17.96	17.16	18.00	355,900	6,302,750	17.709	11.99	11.95	11.99	11.45	12.01	533,210	11.820	4.66%
2016-11-24	0	17.16	17.14	17.18	17.00	17.20	144,000	2,464,500	17.115	11.45	11.44	11.47	11.35	11.48	215,741	11.423	1.18%
2016-11-23	0	16.96	16.94	16.96	16.90	17.10	281,000	4,781,100	17.015	11.32	11.31	11.32	11.28	11.41	420,995	11.357	0.24%
2016-11-22	0	16.92	16.88	16.92	16.86	16.94	92,000	1,554,260	16.894	11.29	11.27	11.29	11.25	11.31	137,835	11.276	0.24%
2016-11-21	0	16.88	16.86	16.88	16.74	16.88	169,000	2,840,480	16.808	11.27	11.25	11.27	11.17	11.27	253,196	11.218	0.48%
2016-11-18	0	16.80	16.78	16.80	16.50	16.80	215,000	3,600,000	16.744	11.21	11.20	11.21	11.01	11.21	322,113	11.176	0.60%
2016-11-17	0	16.70	16.64	16.70	16.12	16.92	546,500	9,117,660	16.684	11.15	11.11	11.15	10.76	11.29	818,768	11.136	1.46%
2016-11-16	0	16.46	16.32	16.46	15.86	16.50	465,726	7,509,878	16.125	10.99	10.89	10.99	10.59	11.01	697,752	10.763	3.65%
2016-11-15	0	15.88	15.88	15.90	15.78	15.86	56,000	886,580	15.832	10.60	10.60	10.61	10.53	10.59	83,899	10.567	0.00%
2016-11-14	0	15.88	15.78	15.90	15.70	15.98	197,000	3,112,860	15.801	10.60	10.53	10.61	10.48	10.67	295,146	10.547	-0.13%
2016-11-11	0	15.90	15.80	15.90	15.70	15.90	101,000	1,594,780	15.790	10.61	10.55	10.61	10.48	10.61	151,318	10.539	0.63%
2016-11-10	0	15.80	15.76	15.80	15.44	15.84	120,000	1,880,400	15.670	10.55	10.52	10.55	10.31	10.57	179,784	10.459	2.20%
2016-11-09	0	15.46	15.46	15.58	15.20	15.44	71,000	1,092,420	15.386	10.32	10.32	10.40	10.15	10.31	106,372	10.270	-0.64%
2016-11-08	0	15.56	15.40	15.56	15.30	15.56	42,000	647,900	15.426	10.39	10.28	10.39	10.21	10.39	62,924	10.296	1.83%
2016-11-07	0	15.28	15.28	15.30	15.28	15.58	29,000	446,260	15.388	10.20	10.20	10.21	10.20	10.40	43,448	10.271	0.13%
2016-11-04	0	15.26	15.26	15.40	15.26	15.52	20,000	306,580	15.329	10.19	10.19	10.28	10.19	10.36	29,964	10.232	-1.17%
2016-11-03	0	15.44	15.40	15.44	15.34	15.74	41,000	631,440	15.401	10.31	10.28	10.31	10.24	10.51	61,426	10.280	0.00%
2016-11-02	0	15.44	15.42	15.44	15.42	15.86	29,000	449,560	15.502	10.31	10.29	10.31	10.29	10.59	43,448	10.347	-1.53%
2016-11-01	0	15.68	15.62	15.68	15.70	15.76	14,000	219,940	15.710	10.47	10.43	10.47	10.48	10.52	20,975	10.486	0.00%
2016-10-31	0	15.68	15.56	15.68	15.46	15.80	44,758	699,091	15.619	10.47	10.39	10.47	10.32	10.55	67,057	10.425	1.03%
2016-10-28	0	15.52	15.32	15.52	15.30	15.58	81,000	1,250,000	15.432	10.36	10.23	10.36	10.21	10.40	121,354	10.300	0.13%
2016-10-27	0	15.50	15.48	15.56	15.38	15.60	34,000	525,540	15.457	10.35	10.33	10.39	10.27	10.41	50,939	10.317	-0.26%
2016-10-26	0	15.54	15.44	15.54	15.38	15.72	77,000	1,195,900	15.531	10.37	10.31	10.37	10.27	10.49	115,362	10.367	-1.15%
2016-10-25	0	15.72	15.64	15.74	15.62	15.74	35,000	549,460	15.699	10.49	10.44	10.51	10.43	10.51	52,437	10.478	-0.13%
2016-10-24	0	15.74	15.64	15.74	15.52	15.84	138,687	2,176,174	15.691	10.51	10.44	10.51	10.36	10.57	207,781	10.473	-0.76%
2016-10-20	0	15.86	15.68	15.86	15.80	15.98	22,000	348,320	15.833	10.59	10.47	10.59	10.55	10.67	32,960	10.568	-0.13%
2016-10-19	0	15.88	15.84	15.88	15.82	15.90	28,000	444,980	15.892	10.60	10.57	10.60	10.56	10.61	41,950	10.607	0.25%
2016-10-18	0	15.84	15.76	15.84	15.80	15.90	27,000	427,860	15.847	10.57	10.52	10.57	10.55	10.61	40,451	10.577	1.54%
2016-10-17	0	15.60	15.58	15.76	15.58	15.80	36,000	566,020	15.723	10.41	10.40	10.52	10.40	10.55	53,935	10.494	-0.76%
2016-10-14	0	15.72	15.72	15.88	15.66	15.94	78,000	1,230,340	15.774	10.49	10.49	10.60	10.45	10.64	116,860	10.528	-1.38%
2016-10-13	0	15.94	15.86	15.94	15.82	16.08	100,000	1,596,040	15.960	10.64	10.59	10.64	10.56	10.73	149,820	10.653	-0.50%
2016-10-12	0	16.02	16.00	16.02	16.00	16.06	25,000	400,180	16.007	10.69	10.68	10.69	10.68	10.72	37,455	10.684	0.00%
2016-10-11	0	16.02	15.98	16.02	15.82	16.20	179,000	2,858,660	15.970	10.69	10.67	10.69	10.56	10.81	268,178	10.660	0.63%
2016-10-07	0	15.92	15.92	16.06	15.90	16.24	204,058	3,282,679	16.087	10.63	10.63	10.72	10.61	10.84	305,720	10.738	-2.09%
2016-10-06	0	16.26	16.28	16.30	15.94	16.30	383,312	6,183,101	16.131	10.85	10.87	10.88	10.64	10.88	574,279	10.767	2.01%
2016-10-05	0	15.94	15.94	15.98	15.90	16.28	169,000	2,718,800	16.088	10.64	10.64	10.67	10.61	10.87	253,196	10.738	-0.62%
2016-10-04	0	16.04	16.04	16.12	15.58	16.16	319,000	5,079,380	15.923	10.71	10.71	10.76	10.40	10.79	477,927	10.628	3.08%
2016-10-03	0	15.56	15.46	15.56	14.44	15.88	179,000	2,775,800	15.507	10.39	10.32	10.39	9.638	10.60	268,178	10.351	-1.39%
2016-09-30	0	15.78	15.72	15.78	15.46	16.20	561,000	8,881,080	15.831	10.53	10.49	10.53	10.32	10.81	840,491	10.567	2.20%
2016-09-29	0	15.44	15.40	15.46	14.72	15.46	450,000	6,828,880	15.175	10.31	10.28	10.32	9.825	10.32	674,191	10.129	5.18%
2016-09-28	0	14.68	14.62	14.72	14.48	14.68	129,000	1,881,980	14.589	9.798	9.758	9.825	9.665	9.798	193,268	9.7377	1.24%
2016-09-27	0	14.70	14.58	14.70	14.60	14.76	74,000	1,087,060	14.690	9.678	9.599	9.678	9.612	9.718	112,396	9.6717	0.14%
2016-09-26	0	14.68	14.64	14.68	14.42	14.70	152,000	2,213,880	14.565	9.665	9.639	9.665	9.494	9.678	230,868	9.5894	1.80%
2016-09-23	0	14.42	14.40	14.48	14.42	14.48	27,000	390,500	14.463	9.494	9.481	9.533	9.494	9.533	41,009	9.5222	0.14%
2016-09-22	0	14.40	14.34	14.40	14.32	14.50	129,000	1,856,700	14.393	9.481	9.441	9.481	9.428	9.547	195,934	9.4762	0.14%
2016-09-21	0	14.38	14.38	14.48	14.28	14.46	140,000	2,009,646	14.355	9.468	9.468	9.533	9.402	9.520	212,641	9.4509	0.70%
2016-09-20	0	14.28	14.28	14.30	14.18	14.30	41,000	584,960	14.267	9.402	9.402	9.415	9.336	9.415	62,274	9.3934	0.28%
2016-09-19	0	14.24	14.22	14.28	14.16	14.28	82,000	1,166,740	14.229	9.375	9.362	9.402	9.323	9.402	124,547	9.3679	-0.42%
2016-09-15	0	14.30	14.28	14.32	14.22	14.32	33,997	485,557	14.282	9.415	9.402	9.428	9.362	9.428	51,637	9.4033	0.85%
2016-09-14	0	14.18	14.18	14.24	14.16	14.22	123,000	1,745,640	14.192	9.336	9.336	9.375	9.323	9.362	186,821	9.3439	0.28%
2016-09-13	0	14.14	14.14	14.16	14.12	14.22	279,997	3,969,457	14.177	9.310	9.310	9.323	9.296	9.362	425,278	9.3338	0.28%
2016-09-12	0	14.10	14.10	14.14	13.90	14.10	102,003	1,436,321	14.081	9.283	9.283	9.310	9.152	9.283	154,929	9.2708	-1.12%
2016-09-09	0	14.26	14.18	14.26	14.06	14.30	116,000	1,645,220	14.183	9.389	9.336	9.389	9.257	9.415	176,189	9.3378	0.28%
2016-09-08	0	14.22	14.18	14.22	13.86	14.38	170,000	2,410,940	14.182	9.362	9.336	9.362	9.125	9.468	258,207	9.3372	2.75%
2016-09-07	0	13.84	13.82	13.84	13.76	13.84	89,069	1,229,972	13.809	9.112	9.099	9.112	9.059	9.112	135,284	9.0918	0.73%
2016-09-06	0	13.74	13.72	13.78	13.64	13.74	71,000	973,560	13.712	9.046	9.033	9.073	8.980	9.046	107,840	9.0279	0.29%
2016-09-05	0	13.70	13.68	13.76	13.66	13.74	17,000	233,100	13.712	9.020	9.007	9.059	8.994	9.046	25,821	9.0276	-0.15%
2016-09-02	0	13.72	13.72	13.74	13.66	13.72	78,000	1,068,100	13.694	9.033	9.033	9.046	8.994	9.033	118,472	9.0157	0.15%
2016-09-01	0	13.70	13.68	13.70	13.58	13.70	43,000	586,460	13.639	9.020	9.007	9.020	8.941	9.020	65,311	8.9795	0.59%
2016-08-31	0	13.62	13.62	13.64	13.60	13.68	44,000	600,400	13.645	8.967	8.967	8.980	8.954	9.007	66,830	8.9840	-0.44%
2016-08-30	0	13.68	13.66	13.68	13.60	13.68	136,000	1,854,480	13.636	9.007	8.994	9.007	8.954	9.007	206,566	8.9777	0.74%
2016-08-29	0	13.58	13.54	13.58	13.56	13.58	24,000	325,600	13.567	8.941	8.915	8.941	8.928	8.941	36,453	8.9321	0.30%
2016-08-26	0	13.54	13.54	13.56	13.52	13.58	9,000	121,960	13.551	8.915	8.915	8.928	8.901	8.941	13,670	8.9219	0.30%
2016-08-25	0	13.50	13.50	13.56	13.46	13.50	6,000	80,840	13.473	8.888	8.888	8.928	8.862	8.888	9,113	8.8706	0.15%
2016-08-24	0	13.48	13.48	13.52	13.46	13.48	38,000	511,660	13.465	8.875	8.875	8.901	8.862	8.875	57,717	8.8650	0.00%
2016-08-23	0	13.48	13.46	13.48	13.48	13.60	107,000	1,447,020	13.524	8.875	8.862	8.875	8.875	8.954	162,519	8.9037	-1.03%
2016-08-22	0	13.62	13.56	13.62	13.58	13.66	60,000	816,020	13.600	8.967	8.928	8.967	8.941	8.994	91,132	8.9543	0.15%
2016-08-19	0	13.60	13.52	13.60	13.52	13.62	86,000	1,163,960	13.534	8.954	8.901	8.954	8.901	8.967	130,623	8.9109	-0.15%
2016-08-18	0	13.62	13.50	13.62	13.40	13.76	106,000	1,443,320	13.616	8.967	8.888	8.967	8.822	9.059	161,000	8.9647	-1.02%
2016-08-17	0	13.76	13.70	13.76	13.58	13.78	87,942	1,205,614	13.709	9.059	9.020	9.059	8.941	9.073	133,572	9.0259	0.29%
2016-08-16	0	13.72	13.72	13.80	13.72	13.82	69,668	961,165	13.796	9.033	9.033	9.086	9.033	9.099	105,816	9.0833	0.29%
2016-08-15	0	13.68	13.68	13.74	13.66	13.76	54,000	740,720	13.717	9.007	9.007	9.046	8.994	9.059	82,019	9.0311	0.44%
2016-08-12	0	13.62	13.62	13.66	13.62	13.64	41,000	558,860	13.631	8.967	8.967	8.994	8.967	8.980	62,274	8.9743	0.29%
2016-08-11	0	13.58	13.56	13.62	13.58	13.64	36,000	489,640	13.601	8.941	8.928	8.967	8.941	8.980	54,679	8.9548	-0.29%
2016-08-10	0	13.62	13.58	13.62	13.58	13.64	54,000	735,520	13.621	8.967	8.941	8.967	8.941	8.980	82,019	8.9677	0.15%
2016-08-09	0	13.60	13.54	13.60	13.54	13.62	35,000	476,240	13.607	8.954	8.915	8.954	8.915	8.967	53,160	8.9586	0.44%
2016-08-08	0	13.54	13.52	13.62	13.52	13.60	67,070	910,289	13.572	8.915	8.901	8.967	8.901	8.954	101,870	8.9358	0.45%
2016-08-05	0	13.48	13.48	13.52	13.42	13.52	17,000	229,360	13.492	8.875	8.875	8.901	8.836	8.901	25,821	8.8828	0.30%
2016-08-04	0	13.44	13.44	13.50	13.44	13.52	4,000	53,900	13.475	8.849	8.849	8.888	8.849	8.901	6,075	8.8717	-0.15%
2016-08-03	0	13.46	13.46	13.50	13.42	13.46	17,000	228,720	13.454	8.862	8.862	8.888	8.836	8.862	25,821	8.8580	0.00%
2016-08-01	0	13.46	13.46	13.48	13.44	13.48	14,000	188,480	13.463	8.862	8.862	8.875	8.849	8.875	21,264	8.8637	0.45%
2016-07-29	0	13.40	13.40	13.48	13.40	13.44	31,000	416,400	13.432	8.822	8.822	8.875	8.822	8.849	47,085	8.8436	-1.03%
2016-07-28	0	13.54	13.50	13.54	13.40	13.56	58,000	782,540	13.492	8.915	8.888	8.915	8.822	8.928	88,094	8.8830	0.89%
2016-07-27	0	13.42	13.42	13.48	13.40	13.50	33,067	444,968	13.457	8.836	8.836	8.875	8.822	8.888	50,224	8.8596	0.15%
2016-07-26	0	13.40	13.40	13.46	13.40	13.44	10,069	135,150	13.422	8.822	8.822	8.862	8.822	8.849	15,293	8.8371	0.15%
2016-07-25	0	13.38	13.32	13.42	13.28	13.38	32,500	432,840	13.318	8.809	8.770	8.836	8.743	8.809	49,363	8.7685	0.60%
2016-07-22	0	13.30	13.28	13.40	13.28	13.38	33,000	438,380	13.284	8.757	8.743	8.822	8.743	8.809	50,123	8.7462	-0.45%
2016-07-21	0	13.36	13.36	13.38	13.36	13.50	23,000	307,980	13.390	8.796	8.796	8.809	8.796	8.888	34,934	8.8161	0.00%
2016-07-20	0	13.36	13.32	13.36	13.22	13.36	89,000	1,185,620	13.322	8.796	8.770	8.796	8.704	8.796	135,179	8.7707	1.21%
2016-07-19	0	13.20	13.20	13.26	13.18	13.24	40,000	528,540	13.214	8.691	8.691	8.730	8.678	8.717	60,755	8.6996	0.30%
2016-07-18	0	13.16	13.16	13.18	13.14	13.22	18,000	236,880	13.160	8.664	8.664	8.678	8.651	8.704	27,340	8.6644	-0.15%
2016-07-15	0	13.18	13.18	13.26	13.18	13.28	35,640	471,832	13.239	8.678	8.678	8.730	8.678	8.743	54,132	8.7163	0.30%
2016-07-14	0	13.14	13.14	13.22	13.12	13.22	17,000	224,020	13.178	8.651	8.651	8.704	8.638	8.704	25,821	8.6760	0.31%
2016-07-13	0	13.10	13.10	13.20	13.08	13.16	202,850	2,659,335	13.110	8.625	8.625	8.691	8.612	8.664	308,102	8.6313	-0.15%
2016-07-12	0	13.12	13.10	13.12	13.08	13.20	75,000	986,080	13.148	8.638	8.625	8.638	8.612	8.691	113,915	8.6563	0.00%
2016-07-11	0	13.12	13.12	13.14	13.08	13.16	27,000	354,500	13.130	8.638	8.638	8.651	8.612	8.664	41,009	8.6444	0.31%
2016-07-08	0	13.08	13.08	13.10	13.08	13.12	74,072	970,328	13.100	8.612	8.612	8.625	8.612	8.638	112,506	8.6247	-0.30%
2016-07-07	0	13.12	13.12	13.26	13.12	13.26	24,000	315,900	13.163	8.638	8.638	8.730	8.638	8.730	36,453	8.6660	0.00%
2016-07-06	0	13.12	13.12	13.16	13.10	13.16	44,000	577,860	13.133	8.638	8.638	8.664	8.625	8.664	66,830	8.6467	-0.46%
2016-07-05	0	13.18	13.16	13.22	13.18	13.22	23,000	303,700	13.204	8.678	8.664	8.704	8.678	8.704	34,934	8.6936	-0.15%
2016-07-04	0	13.20	13.14	13.26	13.14	13.26	37,000	488,980	13.216	8.691	8.651	8.730	8.651	8.730	56,198	8.7010	0.76%
2016-06-30	0	13.10	13.06	13.16	13.06	13.32	24,000	316,160	13.173	8.625	8.599	8.664	8.599	8.770	36,453	8.6731	0.31%
2016-06-29	0	13.06	13.06	13.16	13.02	13.16	38,000	495,960	13.052	8.599	8.599	8.664	8.572	8.664	57,717	8.5930	0.46%
2016-06-28	0	13.00	13.00	13.06	12.90	13.06	12,000	156,080	13.007	8.559	8.559	8.599	8.493	8.599	18,226	8.5634	0.15%
2016-06-27	0	12.98	12.94	12.98	12.82	13.00	40,000	515,300	12.883	8.546	8.520	8.546	8.441	8.559	60,755	8.4817	1.25%
2016-06-24	0	12.82	12.80	12.82	12.60	12.96	163,000	2,080,420	12.763	8.441	8.427	8.441	8.296	8.533	247,575	8.4032	-1.23%
2016-06-23	0	12.98	12.94	12.98	12.96	12.98	11,000	142,640	12.967	8.546	8.520	8.546	8.533	8.546	16,708	8.5375	0.15%
2016-06-22	0	12.96	12.94	12.96	12.86	13.04	89,000	1,154,140	12.968	8.533	8.520	8.533	8.467	8.585	135,179	8.5379	-0.61%
2016-06-21	0	13.04	13.02	13.04	12.84	13.12	112,000	1,452,680	12.970	8.585	8.572	8.585	8.454	8.638	170,113	8.5395	0.31%
2016-06-20	0	13.00	13.00	13.20	13.00	13.20	99,250	1,299,285	13.091	8.559	8.559	8.691	8.559	8.691	150,748	8.6189	1.40%
2016-06-17	0	12.82	12.84	12.90	12.80	13.56	615,513	8,048,319	13.076	8.441	8.454	8.493	8.427	8.928	934,882	8.6089	-5.04%
2016-06-16	0	13.50	13.50	13.60	13.50	13.58	20,000	270,260	13.513	8.888	8.888	8.954	8.888	8.941	30,377	8.8968	-0.74%
2016-06-15	0	13.60	13.60	13.64	13.58	13.64	31,000	422,540	13.630	8.954	8.954	8.980	8.941	8.980	47,085	8.9740	-0.15%
2016-06-14	0	13.62	13.60	13.62	13.60	13.64	18,000	245,060	13.614	8.967	8.954	8.967	8.954	8.980	27,340	8.9636	-0.15%
2016-06-13	0	13.64	13.62	13.64	13.58	13.80	40,000	545,900	13.648	8.980	8.967	8.980	8.941	9.086	60,755	8.9853	0.15%
2016-06-10	0	13.96	13.92	13.94	13.92	14.00	33,000	460,780	13.963	8.967	8.942	8.954	8.942	8.993	51,374	8.9692	-0.29%
2016-06-08	0	14.00	13.98	14.00	14.00	14.06	33,000	462,900	14.027	8.993	8.980	8.993	8.993	9.031	51,374	9.0104	0.00%
2016-06-07	0	14.00	13.98	14.00	13.96	14.00	71,068	994,632	13.995	8.993	8.980	8.993	8.967	8.993	110,637	8.9900	0.00%
2016-06-06	0	14.00	14.00	14.10	13.92	14.04	57,000	796,940	13.981	8.993	8.993	9.057	8.942	9.019	88,737	8.9810	-0.43%
2016-06-03	0	14.06	13.98	14.06	14.00	14.06	114,000	1,598,300	14.020	9.031	8.980	9.031	8.993	9.031	177,473	9.0059	0.00%
2016-06-02	0	14.06	14.02	14.06	13.98	14.06	116,000	1,625,820	14.016	9.031	9.006	9.031	8.980	9.031	180,587	9.0030	0.14%
2016-06-01	0	14.04	14.02	14.08	14.00	14.04	40,000	560,940	14.024	9.019	9.006	9.044	8.993	9.019	62,271	9.0080	0.00%
2016-05-31	0	14.04	13.96	14.04	14.00	14.16	130,000	1,822,960	14.023	9.019	8.967	9.019	8.993	9.096	202,382	9.0075	-0.71%
2016-05-30	0	14.14	14.10	14.14	14.00	14.14	43,000	604,500	14.058	9.083	9.057	9.083	8.993	9.083	66,942	9.0302	0.28%
2016-05-27	0	14.10	14.10	14.16	14.06	14.06	1,000	14,060	14.060	9.057	9.057	9.096	9.031	9.031	1,557	9.0314	0.57%
2016-05-26	0	14.02	13.98	14.06	13.88	14.24	40,000	563,380	14.085	9.006	8.980	9.031	8.916	9.147	62,271	9.0472	-1.68%
2016-05-25	0	14.26	14.22	14.26	14.20	14.48	94,000	1,350,340	14.365	9.160	9.134	9.160	9.121	9.301	146,338	9.2276	0.42%
2016-05-24	0	14.20	14.20	14.22	14.18	14.24	26,000	369,500	14.212	9.121	9.121	9.134	9.109	9.147	40,476	9.1288	-0.14%
2016-05-23	0	14.22	14.20	14.22	14.20	14.22	49,000	696,680	14.218	9.134	9.121	9.134	9.121	9.134	76,282	9.1329	-0.14%
2016-05-20	0	14.24	14.14	14.24	14.24	14.26	5,000	71,260	14.252	9.147	9.083	9.147	9.147	9.160	7,784	9.1548	-0.14%
2016-05-19	0	14.26	14.26	14.28	14.20	14.28	41,000	584,740	14.262	9.160	9.160	9.173	9.121	9.173	63,828	9.1612	0.00%
2016-05-18	0	14.26	14.26	14.28	14.20	14.28	85,000	1,211,880	14.257	9.160	9.160	9.173	9.121	9.173	132,327	9.1583	-0.28%
2016-05-17	0	14.30	14.30	14.32	14.28	14.28	2,000	28,560	14.280	9.186	9.186	9.198	9.173	9.173	3,114	9.1728	0.00%
2016-05-16	0	14.30	14.26	14.30	14.18	14.30	175,000	2,494,580	14.255	9.186	9.160	9.186	9.109	9.186	272,437	9.1565	0.42%
2016-05-13	0	14.24	14.20	14.22	14.20	14.24	69,000	980,620	14.212	9.147	9.121	9.134	9.121	9.147	107,418	9.1290	-0.28%
2016-05-12	0	14.28	14.20	14.30	14.20	14.28	41,000	582,620	14.210	9.173	9.121	9.186	9.121	9.173	63,828	9.1280	0.14%
2016-05-11	0	14.26	14.24	14.28	14.20	14.30	92,500	1,317,690	14.245	9.160	9.147	9.173	9.121	9.186	144,002	9.1505	0.14%
2016-05-10	0	14.24	14.22	14.24	14.20	14.24	103,000	1,465,220	14.225	9.147	9.134	9.147	9.121	9.147	160,349	9.1377	-0.28%
2016-05-09	0	14.28	14.24	14.28	14.22	14.30	38,066	542,261	14.245	9.173	9.147	9.173	9.134	9.186	59,261	9.1505	0.28%
2016-05-06	0	14.24	14.20	14.24	14.18	14.24	89,000	1,265,200	14.216	9.147	9.121	9.147	9.109	9.147	138,554	9.1315	0.00%
2016-05-05	0	14.24	14.24	14.26	14.18	14.28	438,000	6,221,800	14.205	9.147	9.147	9.160	9.109	9.173	681,871	9.1246	0.14%
2016-05-04	0	14.22	14.20	14.24	14.14	14.24	147,000	2,087,220	14.199	9.134	9.121	9.147	9.083	9.147	228,847	9.1206	-0.28%
2016-05-03	0	14.26	14.24	14.28	14.26	14.32	66,960	956,772	14.289	9.160	9.147	9.173	9.160	9.198	104,242	9.1784	0.00%
2016-04-29	0	14.26	14.20	14.26	14.22	14.30	42,000	598,420	14.248	9.160	9.121	9.160	9.134	9.186	65,385	9.1523	-0.14%
2016-04-28	0	14.28	14.24	14.28	14.20	14.30	235,000	3,341,020	14.217	9.173	9.147	9.173	9.121	9.186	365,844	9.1324	0.42%
2016-04-27	0	14.22	14.20	14.22	14.16	14.22	72,000	1,022,280	14.198	9.134	9.121	9.134	9.096	9.134	112,088	9.1203	0.28%
2016-04-26	0	14.18	14.18	14.22	14.14	14.20	85,000	1,205,320	14.180	9.109	9.109	9.134	9.083	9.121	132,327	9.1087	0.00%
2016-04-25	0	14.18	14.16	14.20	14.14	14.22	59,000	836,720	14.182	9.109	9.096	9.121	9.083	9.134	91,850	9.1096	0.00%
2016-04-22	0	14.18	14.18	14.20	14.16	14.22	50,000	709,620	14.192	9.109	9.109	9.121	9.096	9.134	77,839	9.1165	-0.42%
2016-04-21	0	14.24	14.22	14.28	14.24	14.32	85,250	1,217,670	14.284	9.147	9.134	9.173	9.147	9.198	132,716	9.1750	-0.42%
2016-04-20	0	14.30	14.20	14.32	14.20	14.36	183,000	2,614,960	14.289	9.186	9.121	9.198	9.121	9.224	284,891	9.1788	0.99%
2016-04-19	0	14.16	14.12	14.16	13.86	14.16	130,000	1,822,600	14.020	9.096	9.070	9.096	8.903	9.096	202,382	9.0058	2.16%
2016-04-18	0	13.86	13.70	13.86	13.68	13.88	68,000	936,800	13.776	8.903	8.800	8.903	8.787	8.916	105,861	8.8493	0.73%
2016-04-15	0	13.76	13.76	13.82	13.76	13.82	31,000	427,420	13.788	8.839	8.839	8.877	8.839	8.877	48,260	8.8566	-0.58%
2016-04-14	0	13.84	13.80	13.86	13.84	13.88	78,000	1,080,540	13.853	8.890	8.864	8.903	8.890	8.916	121,429	8.8985	0.44%
2016-04-13	0	13.78	13.76	13.84	13.74	13.82	92,000	1,269,340	13.797	8.852	8.839	8.890	8.826	8.877	143,224	8.8626	0.44%
2016-04-12	0	13.72	13.66	13.72	13.62	13.72	43,000	587,840	13.671	8.813	8.775	8.813	8.749	8.813	66,942	8.7814	1.03%
2016-04-11	0	13.58	13.58	13.60	13.52	13.62	108,000	1,466,720	13.581	8.723	8.723	8.736	8.685	8.749	168,133	8.7236	0.15%
2016-04-08	0	13.56	13.52	13.56	13.48	13.58	52,070	704,827	13.536	8.710	8.685	8.710	8.659	8.723	81,062	8.6949	0.30%
2016-04-07	0	13.52	13.50	13.52	13.48	13.52	67,000	904,440	13.499	8.685	8.672	8.685	8.659	8.685	104,304	8.6712	-0.15%
2016-04-06	0	13.54	13.50	13.56	13.50	13.56	88,000	1,189,100	13.513	8.697	8.672	8.710	8.672	8.710	136,997	8.6798	0.59%
2016-04-05	0	13.46	13.44	13.48	13.38	13.48	150,000	2,014,360	13.429	8.646	8.633	8.659	8.595	8.659	233,517	8.6262	0.30%
2016-04-01	0	13.42	13.40	13.42	13.36	13.42	68,000	909,860	13.380	8.620	8.607	8.620	8.582	8.620	105,861	8.5948	0.15%
2016-03-31	0	13.40	13.40	13.42	13.34	13.42	96,000	1,286,140	13.397	8.607	8.607	8.620	8.569	8.620	149,451	8.6058	0.75%
2016-03-30	0	13.30	13.32	13.38	13.30	13.34	13,000	173,220	13.325	8.543	8.556	8.595	8.543	8.569	20,238	8.5591	0.15%
2016-03-29	0	13.28	13.28	13.32	13.28	13.30	60,000	797,400	13.290	8.530	8.530	8.556	8.530	8.543	93,407	8.5368	-0.15%
2016-03-24	0	13.30	13.28	13.34	13.28	13.32	52,000	692,360	13.315	8.543	8.530	8.569	8.530	8.556	80,953	8.5526	-0.45%
2016-03-23	0	13.36	13.36	13.40	13.28	13.42	141,000	1,888,720	13.395	8.582	8.582	8.607	8.530	8.620	219,506	8.6044	1.21%
2016-03-22	0	13.20	13.20	13.24	13.08	13.30	213,000	2,809,660	13.191	8.479	8.479	8.505	8.402	8.543	331,595	8.4732	-1.64%
2016-03-21	0	13.42	13.42	13.50	13.08	13.50	116,000	1,544,820	13.317	8.620	8.620	8.672	8.402	8.672	180,587	8.5544	2.60%
2016-03-18	0	13.08	13.06	13.10	13.00	13.08	292,000	3,807,300	13.039	8.402	8.389	8.415	8.351	8.402	454,581	8.3754	0.62%
2016-03-17	0	13.00	12.98	13.00	12.98	13.04	92,000	1,196,020	13.000	8.351	8.338	8.351	8.338	8.376	143,224	8.3507	0.00%
2016-03-16	0	13.00	12.98	13.00	12.96	13.02	306,130	3,979,377	12.999	8.351	8.338	8.351	8.325	8.363	476,578	8.3499	0.00%
2016-03-15	0	13.00	12.98	13.00	12.94	13.00	17,000	220,480	12.969	8.351	8.338	8.351	8.312	8.351	26,465	8.3309	0.00%
2016-03-14	0	13.00	13.00	13.06	12.94	13.06	316,000	4,111,060	13.010	8.351	8.351	8.389	8.312	8.389	491,943	8.3568	0.31%
2016-03-11	0	12.96	12.96	13.00	12.94	13.00	32,000	415,260	12.977	8.325	8.325	8.351	8.312	8.351	49,817	8.3357	-0.15%
2016-03-10	0	12.98	12.98	13.00	12.96	13.00	27,000	350,720	12.990	8.338	8.338	8.351	8.325	8.351	42,033	8.3439	0.00%
2016-03-09	0	12.98	12.96	13.00	12.94	12.98	134,000	1,739,020	12.978	8.338	8.325	8.351	8.312	8.338	208,609	8.3363	0.00%
2016-03-08	0	12.98	12.98	13.02	12.98	12.98	3,000	38,940	12.980	8.338	8.338	8.363	8.338	8.338	4,670	8.3377	0.00%
2016-03-07	0	12.98	12.96	13.08	12.96	13.10	16,072	209,323	13.024	8.338	8.325	8.402	8.325	8.415	25,021	8.3660	-0.15%
2016-03-04	0	13.00	13.00	13.16	12.90	13.10	93,000	1,208,120	12.991	8.351	8.351	8.453	8.286	8.415	144,781	8.3445	0.78%
2016-03-03	0	12.90	12.90	12.96	12.86	12.94	61,000	784,920	12.868	8.286	8.286	8.325	8.261	8.312	94,964	8.2655	0.00%
2016-03-02	0	12.90	12.90	12.94	12.84	12.94	127,240	1,640,157	12.890	8.286	8.286	8.312	8.248	8.312	198,085	8.2801	0.78%
2016-03-01	0	12.80	12.70	12.88	-	-	0	0	-	8.222	8.158	8.273	-	-	0	-	0.00%
2016-02-29	0	12.80	12.76	12.90	-	-	1,000	12,780	12.780	8.222	8.196	8.286	-	-	1,557	8.2092	0.00%
2016-02-26	0	12.80	12.80	12.88	12.70	12.84	31,000	396,860	12.802	8.222	8.222	8.273	8.158	8.248	48,260	8.2233	-0.31%
2016-02-25	0	12.84	12.70	12.84	12.84	12.90	42,000	541,680	12.897	8.248	8.158	8.248	8.248	8.286	65,385	8.2845	-0.31%
2016-02-24	0	12.88	12.88	12.94	12.72	12.96	80,000	1,030,500	12.881	8.273	8.273	8.312	8.171	8.325	124,543	8.2743	0.78%
2016-02-23	0	12.78	12.68	12.78	12.68	12.80	6,000	76,260	12.710	8.209	8.145	8.209	8.145	8.222	9,341	8.1643	0.79%
2016-02-22	0	12.68	12.68	12.76	12.62	12.74	6,000	76,000	12.667	8.145	8.145	8.196	8.106	8.184	9,341	8.1364	0.48%
2016-02-19	0	12.62	12.62	12.68	12.62	12.68	11,000	138,960	12.633	8.106	8.106	8.145	8.106	8.145	17,125	8.1146	-0.94%
2016-02-18	0	12.74	12.70	12.74	12.74	12.74	3,000	38,220	12.740	8.184	8.158	8.184	8.184	8.184	4,670	8.1835	0.63%
2016-02-17	0	12.66	12.60	12.66	12.60	12.78	24,000	303,280	12.637	8.132	8.094	8.132	8.094	8.209	37,363	8.1172	-0.94%
2016-02-16	0	12.78	12.64	12.78	12.78	12.78	4,000	51,120	12.780	8.209	8.119	8.209	8.209	8.209	6,227	8.2092	0.79%
2016-02-15	0	12.68	12.68	12.80	12.64	12.78	47,000	595,900	12.679	8.145	8.145	8.222	8.119	8.209	73,169	8.1442	0.48%
2016-02-12	0	12.62	12.62	12.66	12.60	12.72	89,000	1,126,780	12.660	8.106	8.106	8.132	8.094	8.171	138,554	8.1324	1.61%
2016-02-11	0	12.42	12.42	12.50	12.40	12.60	122,000	1,524,080	12.492	7.978	7.978	8.029	7.965	8.094	189,928	8.0245	-3.72%
2016-02-05	0	12.90	12.86	12.92	12.84	12.92	14,073	181,529	12.899	8.286	8.261	8.299	8.248	8.299	21,909	8.2857	1.57%
2016-02-04	0	12.70	12.68	12.80	12.60	12.86	29,000	367,940	12.688	8.158	8.145	8.222	8.094	8.261	45,147	8.1499	0.16%
2016-02-03	0	12.68	12.68	12.74	12.66	12.80	33,000	419,160	12.702	8.145	8.145	8.184	8.132	8.222	51,374	8.1590	-1.71%
2016-02-02	0	12.90	12.90	12.98	12.90	13.08	54,000	702,040	13.001	8.286	8.286	8.338	8.286	8.402	84,066	8.3510	-0.62%
2016-02-01	0	12.98	12.90	13.02	12.82	13.16	31,008	403,744	13.021	8.338	8.286	8.363	8.235	8.453	48,273	8.3638	1.25%
2016-01-29	0	12.82	12.82	13.14	12.70	13.16	46,000	594,860	12.932	8.235	8.235	8.440	8.158	8.453	71,612	8.3067	-0.31%
2016-01-28	0	12.86	12.80	12.92	12.40	12.96	70,000	899,080	12.844	8.261	8.222	8.299	7.965	8.325	108,975	8.2503	3.04%
2016-01-27	0	12.48	12.28	12.50	12.28	12.48	71,000	874,120	12.312	8.017	7.888	8.029	7.888	8.017	110,532	7.9083	1.63%
2016-01-26	0	12.28	12.18	12.48	12.28	12.78	61,000	768,840	12.604	7.888	7.824	8.017	7.888	8.209	94,964	8.0961	-5.10%
2016-01-25	0	12.94	12.82	12.94	12.82	13.08	13,000	168,860	12.989	8.312	8.235	8.312	8.235	8.402	20,238	8.3436	-0.31%
2016-01-22	0	12.98	12.90	12.98	12.94	13.18	39,000	509,300	13.059	8.338	8.286	8.338	8.312	8.466	60,715	8.3884	1.41%
2016-01-21	0	12.80	12.76	12.80	12.74	13.12	108,000	1,400,960	12.972	8.222	8.196	8.222	8.184	8.428	168,133	8.3325	-2.29%
2016-01-20	0	13.10	13.12	13.44	13.10	13.72	100,622	1,352,653	13.443	8.415	8.428	8.633	8.415	8.813	156,647	8.6351	-4.93%
2016-01-19	0	13.78	13.78	13.82	13.76	13.98	150,000	2,073,860	13.826	8.852	8.852	8.877	8.839	8.980	233,517	8.8810	-0.58%
2016-01-18	0	13.86	13.84	13.86	13.84	14.06	121,000	1,690,040	13.967	8.903	8.890	8.903	8.890	9.031	188,371	8.9719	-2.12%
2016-01-15	0	14.16	14.12	14.18	14.06	14.16	47,000	662,800	14.102	9.096	9.070	9.109	9.031	9.096	73,169	9.0585	0.28%
2016-01-14	0	14.12	14.12	14.18	13.88	14.18	172,000	2,408,780	14.005	9.070	9.070	9.109	8.916	9.109	267,767	8.9958	1.29%
2016-01-13	0	13.94	13.88	13.94	13.70	13.94	91,000	1,257,240	13.816	8.954	8.916	8.954	8.800	8.954	141,667	8.8746	1.75%
2016-01-12	0	13.70	13.72	13.74	13.64	13.74	118,000	1,615,500	13.691	8.800	8.813	8.826	8.762	8.826	183,700	8.7942	0.44%
2016-01-11	0	13.64	13.64	13.66	13.54	13.76	268,000	3,659,900	13.656	8.762	8.762	8.775	8.697	8.839	417,218	8.7722	0.15%
2016-01-08	0	13.62	13.62	13.66	13.60	13.66	52,069	709,863	13.633	8.749	8.749	8.775	8.736	8.775	81,060	8.7572	0.15%
2016-01-07	0	13.60	13.60	13.64	13.58	13.66	88,000	1,197,160	13.604	8.736	8.736	8.762	8.723	8.775	136,997	8.7386	-0.73%
2016-01-06	0	13.70	13.70	13.76	13.62	13.76	54,000	738,860	13.683	8.800	8.800	8.839	8.749	8.839	84,066	8.7890	0.00%
2016-01-05	0	13.70	13.64	13.70	13.54	13.76	67,000	915,560	13.665	8.800	8.762	8.800	8.697	8.839	104,304	8.7778	0.74%
2016-01-04	0	13.60	13.60	13.68	13.60	13.66	41,000	558,500	13.622	8.736	8.736	8.787	8.736	8.775	63,828	8.7501	-0.87%
2015-12-31	0	13.72	13.68	13.78	13.64	13.72	6,000	82,080	13.680	8.813	8.787	8.852	8.762	8.813	9,341	8.7874	0.73%
2015-12-30	0	13.62	13.62	13.66	13.58	13.64	12,000	163,320	13.610	8.749	8.749	8.775	8.723	8.762	18,681	8.7424	0.00%
2015-12-29	0	13.62	13.62	13.72	13.58	13.64	10,223	139,030	13.600	8.749	8.749	8.813	8.723	8.762	15,915	8.7358	0.15%
2015-12-28	0	13.60	13.60	13.72	13.52	13.72	64,000	874,180	13.659	8.736	8.736	8.813	8.685	8.813	99,634	8.7739	-1.02%
2015-12-24	0	13.74	13.74	13.78	13.60	13.76	42,000	574,320	13.674	8.826	8.826	8.852	8.736	8.839	65,385	8.7837	1.18%
2015-12-23	0	13.58	13.52	13.58	13.48	13.58	13,152	177,836	13.522	8.723	8.685	8.723	8.659	8.723	20,475	8.6856	0.30%
2015-12-22	0	13.54	13.44	13.56	13.40	13.56	66,000	893,020	13.531	8.697	8.633	8.710	8.607	8.710	102,748	8.6914	0.89%
2015-12-21	0	13.42	13.42	13.48	13.40	13.48	55,000	738,720	13.431	8.620	8.620	8.659	8.607	8.659	85,623	8.6276	-0.45%
2015-12-18	0	13.48	13.40	13.50	13.34	13.50	107,258	1,435,212	13.381	8.659	8.607	8.672	8.569	8.672	166,977	8.5952	0.75%
2015-12-17	0	13.38	13.38	13.40	13.36	13.40	17,000	227,460	13.380	8.595	8.595	8.607	8.582	8.607	26,465	8.5946	-0.15%
2015-12-16	0	13.40	13.40	13.46	13.40	13.44	11,000	147,440	13.404	8.607	8.607	8.646	8.607	8.633	17,125	8.6098	0.15%
2015-12-15	0	13.38	13.38	13.40	13.36	13.40	64,000	856,220	13.378	8.595	8.595	8.607	8.582	8.607	99,634	8.5936	0.00%
2015-12-14	0	13.38	13.38	13.46	13.34	13.40	92,000	1,230,320	13.373	8.595	8.595	8.646	8.569	8.607	143,224	8.5902	-0.15%
2015-12-11	0	13.40	13.40	13.44	13.38	13.42	115,000	1,542,900	13.417	8.607	8.607	8.633	8.595	8.620	179,030	8.6181	-0.45%
2015-12-10	0	13.46	13.46	13.50	13.40	13.54	51,000	687,500	13.480	8.646	8.646	8.672	8.607	8.697	79,396	8.6591	0.30%
2015-12-09	0	13.42	13.42	13.48	13.40	13.42	15,000	201,200	13.413	8.620	8.620	8.659	8.607	8.620	23,352	8.6161	-0.59%
2015-12-08	0	13.50	13.48	13.52	13.38	13.52	50,000	672,560	13.451	8.672	8.659	8.685	8.595	8.685	77,839	8.6404	0.30%
2015-12-07	0	13.46	13.44	13.50	13.36	13.50	57,071	767,652	13.451	8.646	8.633	8.672	8.582	8.672	88,847	8.6401	0.60%
2015-12-04	0	13.38	13.38	13.42	13.36	13.44	17,000	227,640	13.391	8.595	8.595	8.620	8.582	8.633	26,465	8.6014	-0.15%
2015-12-03	0	13.40	13.40	13.42	13.28	13.42	56,000	748,660	13.369	8.607	8.607	8.620	8.530	8.620	87,180	8.5875	0.45%
2015-12-02	0	13.34	13.32	13.38	13.28	13.38	36,000	479,820	13.328	8.569	8.556	8.595	8.530	8.595	56,044	8.5615	0.15%
2015-12-01	0	13.32	13.28	13.36	13.28	13.32	6,000	79,780	13.297	8.556	8.530	8.582	8.530	8.556	9,341	8.5411	0.30%
2015-11-30	0	13.28	13.28	13.32	13.22	13.30	71,000	943,440	13.288	8.530	8.530	8.556	8.492	8.543	110,532	8.5355	0.45%
2015-11-27	0	13.22	13.22	13.28	13.12	13.22	49,000	646,160	13.187	8.492	8.492	8.530	8.428	8.492	76,282	8.4706	-0.60%
2015-11-26	0	13.30	13.18	13.30	-	-	0	0	-	8.543	8.466	8.543	-	-	0	-	-0.15%
2015-11-25	0	13.32	13.18	13.34	13.10	13.34	28,000	369,580	13.199	8.556	8.466	8.569	8.415	8.569	43,590	8.4786	0.91%
2015-11-24	0	13.20	13.14	13.32	13.18	13.24	4,000	52,780	13.195	8.479	8.440	8.556	8.466	8.505	6,227	8.4758	-0.60%
2015-11-23	0	13.28	13.28	13.32	13.22	13.32	28,000	371,740	13.276	8.530	8.530	8.556	8.492	8.556	43,590	8.5281	-0.30%
2015-11-20	0	13.32	13.32	13.36	13.28	13.32	31,000	412,660	13.312	8.556	8.556	8.582	8.530	8.556	48,260	8.5507	0.00%
2015-11-19	0	13.32	13.30	13.34	13.28	13.34	26,000	345,920	13.305	8.556	8.543	8.569	8.530	8.569	40,476	8.5462	0.15%
2015-11-18	0	13.30	13.30	13.36	13.26	13.34	109,000	1,449,580	13.299	8.543	8.543	8.582	8.518	8.569	169,689	8.5426	0.76%
2015-11-17	0	13.20	13.20	13.24	13.20	13.20	20,000	264,000	13.200	8.479	8.479	8.505	8.479	8.479	31,136	8.4790	0.15%
2015-11-16	0	13.18	13.18	13.24	13.10	13.32	220,000	2,914,520	13.248	8.466	8.466	8.505	8.415	8.556	342,492	8.5097	0.15%
2015-11-13	0	13.16	13.14	13.16	13.08	13.18	35,000	459,520	13.129	8.453	8.440	8.453	8.402	8.466	54,487	8.4335	0.15%
2015-11-12	0	13.14	13.12	13.14	13.08	13.14	68,000	892,080	13.119	8.440	8.428	8.440	8.402	8.440	105,861	8.4269	0.61%
2015-11-11	0	13.06	13.06	13.10	13.04	13.08	155,000	2,024,880	13.064	8.389	8.389	8.415	8.376	8.402	241,301	8.3915	-0.15%
2015-11-10	0	13.08	13.06	13.08	13.04	13.10	80,000	1,045,680	13.071	8.402	8.389	8.402	8.376	8.415	124,543	8.3962	0.15%
2015-11-09	0	13.06	13.04	13.06	12.98	13.08	227,000	2,953,320	13.010	8.389	8.376	8.389	8.338	8.402	353,390	8.3571	-0.15%
2015-11-06	0	13.08	13.06	13.08	13.02	13.08	62,000	809,380	13.055	8.402	8.389	8.402	8.363	8.402	96,521	8.3856	0.00%
2015-11-05	0	13.08	13.06	13.12	13.06	13.10	68,000	889,260	13.077	8.402	8.389	8.428	8.389	8.415	105,861	8.4002	0.31%
2015-11-04	0	13.04	13.02	13.08	13.00	13.12	86,000	1,122,340	13.050	8.376	8.363	8.402	8.351	8.428	133,883	8.3830	0.00%
2015-11-03	0	13.04	13.00	13.04	12.98	13.04	227,000	2,951,200	13.001	8.376	8.351	8.376	8.338	8.376	353,390	8.3511	0.00%
2015-11-02	0	13.04	13.00	13.04	12.94	13.14	178,000	2,313,400	12.997	8.376	8.351	8.376	8.312	8.440	277,107	8.3484	0.00%
2015-10-30	0	13.04	13.00	13.10	12.98	13.10	121,000	1,574,600	13.013	8.376	8.351	8.415	8.338	8.415	188,371	8.3590	-0.31%
2015-10-29	0	13.08	13.04	13.08	13.00	13.14	103,000	1,345,900	13.067	8.402	8.376	8.402	8.351	8.440	160,349	8.3936	0.31%
2015-10-28	0	13.04	13.00	13.08	12.98	13.08	102,586	1,335,042	13.014	8.376	8.351	8.402	8.338	8.402	159,704	8.3595	-0.15%
2015-10-27	0	13.06	13.02	13.08	13.04	13.10	79,000	1,031,660	13.059	8.389	8.363	8.402	8.376	8.415	122,986	8.3884	-0.15%
2015-10-26	0	13.08	13.04	13.08	13.06	13.18	50,000	654,640	13.093	8.402	8.376	8.402	8.389	8.466	77,839	8.4102	0.00%
2015-10-23	0	13.08	13.02	13.08	12.90	13.08	270,000	3,503,640	12.976	8.402	8.363	8.402	8.286	8.402	420,331	8.3354	1.24%
2015-10-22	0	12.92	12.90	12.94	12.90	13.06	262,000	3,386,340	12.925	8.299	8.286	8.312	8.286	8.389	407,877	8.3024	-0.31%
2015-10-20	0	12.96	12.90	12.96	12.88	12.96	142,000	1,832,860	12.907	8.325	8.286	8.325	8.273	8.325	221,063	8.2911	-0.15%
2015-10-19	0	12.98	12.98	13.00	12.86	13.00	102,000	1,320,660	12.948	8.338	8.338	8.351	8.261	8.351	158,792	8.3169	-0.92%
2015-10-16	0	13.10	13.04	13.12	12.90	13.14	398,000	5,172,040	12.995	8.415	8.376	8.428	8.286	8.440	619,600	8.3474	1.39%
2015-10-15	0	12.92	12.90	12.92	12.82	12.92	97,000	1,250,660	12.893	8.299	8.286	8.299	8.235	8.299	151,008	8.2821	0.94%
2015-10-14	0	12.80	12.80	12.84	12.66	12.86	90,000	1,153,460	12.816	8.222	8.222	8.248	8.132	8.261	140,110	8.2325	-0.47%
2015-10-13	0	12.86	12.80	12.88	12.70	12.88	159,000	2,038,440	12.820	8.261	8.222	8.273	8.158	8.273	247,529	8.2352	0.00%
2015-10-12	0	12.86	12.82	12.86	12.74	12.86	111,000	1,422,820	12.818	8.261	8.235	8.261	8.184	8.261	172,803	8.2338	1.26%
2015-10-09	0	12.70	12.60	12.72	12.52	12.70	407,000	5,151,740	12.658	8.158	8.094	8.171	8.042	8.158	633,611	8.1308	1.60%
2015-10-08	0	12.50	12.50	12.56	12.46	12.52	68,000	850,260	12.504	8.029	8.029	8.068	8.004	8.042	105,861	8.0318	0.00%
2015-10-07	0	12.50	12.50	12.56	12.36	12.56	134,000	1,674,660	12.497	8.029	8.029	8.068	7.939	8.068	208,609	8.0277	0.16%
2015-10-06	0	12.48	12.44	12.48	12.40	12.54	131,000	1,632,060	12.458	8.017	7.991	8.017	7.965	8.055	203,939	8.0027	0.81%
2015-10-05	0	12.38	12.38	12.44	12.26	12.44	122,000	1,506,860	12.351	7.952	7.952	7.991	7.875	7.991	189,928	7.9339	0.81%
2015-10-02	0	12.28	12.28	12.32	12.28	12.38	68,000	836,080	12.295	7.888	7.888	7.914	7.888	7.952	105,861	7.8979	0.33%
2015-09-30	0	12.24	12.24	12.28	12.20	12.42	59,000	723,620	12.265	7.862	7.862	7.888	7.837	7.978	91,850	7.8783	-0.16%
2015-09-29	0	12.26	12.22	12.26	12.18	12.26	137,000	1,674,100	12.220	7.875	7.850	7.875	7.824	7.875	213,279	7.8493	-1.29%
2015-09-25	0	12.42	12.42	12.46	12.30	12.50	128,000	1,584,240	12.377	7.978	7.978	8.004	7.901	8.029	199,268	7.9503	-0.32%
2015-09-24	0	12.66	12.60	12.66	12.50	12.74	241,000	3,038,820	12.609	8.004	7.966	8.004	7.903	8.054	381,207	7.9716	1.28%
2015-09-23	0	12.50	12.50	12.52	12.48	12.52	541,000	6,762,260	12.500	7.903	7.903	7.915	7.890	7.915	855,738	7.9023	-0.95%
2015-09-22	0	12.62	12.62	12.76	12.44	12.80	147,000	1,848,640	12.576	7.978	7.978	8.067	7.865	8.092	232,520	7.9504	1.28%
2015-09-21	0	12.46	12.34	12.48	12.32	12.50	21,000	261,040	12.430	7.877	7.801	7.890	7.789	7.903	33,217	7.8586	-1.89%
2015-09-18	0	12.70	12.52	12.80	12.18	12.76	160,340	1,985,308	12.382	8.029	7.915	8.092	7.700	8.067	253,621	7.8278	4.27%
2015-09-17	0	12.18	12.12	12.20	12.18	12.30	130,000	1,585,760	12.198	7.700	7.662	7.713	7.700	7.776	205,630	7.7117	-0.49%
2015-09-16	0	12.24	12.22	12.26	12.10	12.24	125,000	1,526,140	12.209	7.738	7.726	7.751	7.650	7.738	197,721	7.7186	1.16%
2015-09-15	0	12.10	12.06	12.10	12.08	12.12	24,000	290,360	12.098	7.650	7.624	7.650	7.637	7.662	37,963	7.6486	0.17%
2015-09-14	0	12.08	12.08	12.18	12.08	12.22	17,000	206,620	12.154	7.637	7.637	7.700	7.637	7.726	26,890	7.6839	0.17%
2015-09-11	0	12.06	12.02	12.06	12.02	12.20	139,000	1,675,220	12.052	7.624	7.599	7.624	7.599	7.713	219,866	7.6193	0.50%
2015-09-10	0	12.00	12.00	12.04	11.98	12.50	349,000	4,190,780	12.008	7.586	7.586	7.612	7.574	7.903	552,038	7.5915	-1.64%
2015-09-09	0	12.20	12.02	12.20	11.92	12.20	287,170	3,460,174	12.049	7.713	7.599	7.713	7.536	7.713	454,237	7.6175	2.35%
2015-09-08	0	11.92	11.88	11.92	11.76	11.94	275,069	3,253,930	11.830	7.536	7.511	7.536	7.435	7.548	435,096	7.4786	1.19%
2015-09-07	0	11.78	11.78	11.82	11.62	11.90	360,000	4,247,800	11.799	7.447	7.447	7.473	7.346	7.523	569,438	7.4596	-0.34%
2015-09-04	0	11.82	11.78	11.82	11.78	11.82	276,000	3,261,300	11.816	7.473	7.447	7.473	7.447	7.473	436,569	7.4703	0.17%
2015-09-02	0	11.80	11.80	11.86	11.78	11.86	345,000	4,072,820	11.805	7.460	7.460	7.498	7.447	7.498	545,711	7.4633	-1.17%
2015-09-01	0	11.94	11.80	11.94	10.92	11.94	177,000	2,102,300	11.877	7.548	7.460	7.548	6.904	7.548	279,974	7.5089	0.00%
2015-08-31	0	11.94	11.86	11.94	-	-	0	0	-	7.548	7.498	7.548	-	-	0	-	0.00%
2015-08-28	0	11.94	11.88	11.94	11.88	11.98	83,000	988,260	11.907	7.548	7.511	7.548	7.511	7.574	131,287	7.5275	1.02%
2015-08-27	0	11.82	11.80	12.02	11.70	11.82	197,414	2,323,810	11.771	7.473	7.460	7.599	7.397	7.473	312,264	7.4418	1.90%
2015-08-26	0	11.60	11.56	11.60	11.58	11.72	66,000	767,360	11.627	7.334	7.308	7.334	7.321	7.409	104,397	7.3504	-0.17%
2015-08-25	0	11.62	11.42	11.68	11.48	12.10	78,000	901,680	11.560	7.346	7.220	7.384	7.258	7.650	123,378	7.3083	-0.85%
2015-08-24	0	11.72	11.62	11.72	11.32	11.74	202,000	2,333,960	11.554	7.409	7.346	7.409	7.157	7.422	319,518	7.3046	-2.82%
2015-08-21	0	12.06	11.94	12.06	11.82	12.06	151,000	1,800,700	11.925	7.624	7.548	7.624	7.473	7.624	238,848	7.5391	-0.17%
2015-08-20	0	12.08	12.04	12.28	11.94	12.50	115,000	1,393,320	12.116	7.637	7.612	7.763	7.548	7.903	181,904	7.6597	-1.15%
2015-08-19	0	12.22	12.22	12.36	12.22	12.60	51,000	630,100	12.355	7.726	7.726	7.814	7.726	7.966	80,670	7.8108	-2.55%
2015-08-18	0	12.54	12.50	12.54	12.50	12.58	11,000	137,820	12.529	7.928	7.903	7.928	7.903	7.953	17,399	7.9209	-2.34%
2015-08-17	0	12.84	12.60	12.84	12.50	12.94	83,000	1,049,580	12.646	8.117	7.966	8.117	7.903	8.181	131,287	7.9945	1.26%
2015-08-14	0	12.68	12.60	12.68	12.54	12.86	14,000	178,280	12.734	8.016	7.966	8.016	7.928	8.130	22,145	8.0506	0.96%
2015-08-13	0	12.56	12.54	12.62	12.48	12.70	68,931	866,684	12.573	7.940	7.928	7.978	7.890	8.029	109,033	7.9488	-1.57%
2015-08-12	0	12.76	12.76	12.82	12.76	12.94	31,000	397,960	12.837	8.067	8.067	8.105	8.067	8.181	49,035	8.1158	-1.69%
2015-08-11	0	12.98	12.72	12.98	12.66	13.00	50,523	646,722	12.801	8.206	8.042	8.206	8.004	8.219	79,916	8.0925	0.62%
2015-08-10	0	12.90	12.86	12.96	12.80	12.92	25,000	321,500	12.860	8.155	8.130	8.193	8.092	8.168	39,544	8.1301	-0.46%
2015-08-07	0	12.96	12.92	12.96	12.90	13.04	90,000	1,167,380	12.971	8.193	8.168	8.193	8.155	8.244	142,359	8.2002	-0.31%
2015-08-06	0	13.00	12.94	13.00	12.94	13.00	26,000	336,920	12.958	8.219	8.181	8.219	8.181	8.219	41,126	8.1924	0.00%
2015-08-05	0	13.00	12.98	13.00	12.92	13.08	34,000	441,900	12.997	8.219	8.206	8.219	8.168	8.269	53,780	8.2168	0.31%
2015-08-04	0	12.96	12.92	12.96	12.84	13.14	96,000	1,242,720	12.945	8.193	8.168	8.193	8.117	8.307	151,850	8.1839	-2.41%
2015-08-03	0	13.28	13.14	13.28	13.10	13.38	41,000	544,760	13.287	8.396	8.307	8.396	8.282	8.459	64,853	8.4000	-0.90%
2015-07-31	0	13.40	13.28	13.40	13.42	13.50	23,000	310,160	13.485	8.472	8.396	8.472	8.484	8.535	36,381	8.5254	0.30%
2015-07-30	0	13.36	13.28	13.36	13.32	13.60	75,000	1,003,880	13.385	8.446	8.396	8.446	8.421	8.598	118,633	8.4621	0.45%
2015-07-29	0	13.30	13.22	13.30	13.22	13.36	122,000	1,620,300	13.281	8.408	8.358	8.408	8.358	8.446	192,976	8.3964	1.53%
2015-07-28	0	13.10	13.08	13.10	12.92	13.32	150,400	1,966,370	13.074	8.282	8.269	8.282	8.168	8.421	237,898	8.2656	-2.24%
2015-07-27	0	13.40	13.38	13.46	13.40	13.82	100,000	1,356,580	13.566	8.472	8.459	8.509	8.472	8.737	158,177	8.5763	-2.33%
2015-07-24	0	13.72	13.64	13.74	13.64	13.90	188,400	2,585,200	13.722	8.674	8.623	8.686	8.623	8.788	298,006	8.6750	0.15%
2015-07-23	0	13.70	13.70	13.80	13.70	14.10	77,000	1,061,780	13.789	8.661	8.661	8.724	8.661	8.914	121,796	8.7177	-1.30%
2015-07-22	0	13.88	13.80	13.90	13.76	14.18	132,000	1,838,980	13.932	8.775	8.724	8.788	8.699	8.965	208,794	8.8076	-0.72%
2015-07-21	0	13.98	13.96	13.98	13.84	14.16	215,000	3,010,800	14.004	8.838	8.826	8.838	8.750	8.952	340,081	8.8532	1.90%
2015-07-20	0	13.72	13.70	13.74	13.68	13.86	151,000	2,073,900	13.734	8.674	8.661	8.686	8.649	8.762	238,848	8.6829	0.00%
2015-07-17	0	13.72	13.64	13.72	13.70	13.84	121,000	1,661,860	13.734	8.674	8.623	8.674	8.661	8.750	191,394	8.6829	0.15%
2015-07-16	0	13.70	13.70	13.72	13.46	13.80	175,500	2,398,700	13.668	8.661	8.661	8.674	8.509	8.724	277,601	8.6408	1.18%
2015-07-15	0	13.54	13.48	13.54	13.46	13.70	180,000	2,447,940	13.600	8.560	8.522	8.560	8.509	8.661	284,719	8.5977	0.00%
2015-07-14	0	13.54	13.42	13.56	13.12	13.56	329,000	4,408,290	13.399	8.560	8.484	8.573	8.294	8.573	520,403	8.4709	4.15%
2015-07-13	0	13.00	12.98	13.10	12.50	13.10	225,000	2,915,300	12.957	8.219	8.206	8.282	7.903	8.282	355,899	8.1914	0.31%
2015-07-10	0	12.96	12.94	12.96	12.32	13.00	302,160	3,868,898	12.804	8.193	8.181	8.193	7.789	8.219	477,948	8.0948	5.19%
2015-07-09	0	12.32	12.32	12.34	11.64	12.42	315,000	3,846,420	12.211	7.789	7.789	7.801	7.359	7.852	498,258	7.7197	2.33%
2015-07-08	0	12.04	12.00	12.06	11.70	12.40	1,235,000	14,800,920	11.985	7.612	7.586	7.624	7.397	7.839	1,953,488	7.5767	-2.11%
2015-07-07	0	12.30	12.26	12.32	12.12	12.46	652,000	7,997,720	12.266	7.776	7.751	7.789	7.662	7.877	1,031,315	7.7549	1.49%
2015-07-06	0	12.12	12.00	12.20	11.46	13.68	668,000	7,924,100	11.862	7.662	7.586	7.713	7.245	8.649	1,056,623	7.4995	-6.34%
2015-07-03	0	12.94	12.92	12.94	12.82	13.66	199,000	2,599,480	13.063	8.181	8.168	8.181	8.105	8.636	314,773	8.2583	-5.27%
2015-07-02	0	13.66	13.52	13.66	13.56	13.68	18,000	244,800	13.600	8.636	8.547	8.636	8.573	8.649	28,472	8.5980	-1.73%
2015-06-30	0	13.90	13.64	13.90	13.28	13.90	163,000	2,206,140	13.535	8.788	8.623	8.788	8.396	8.788	257,829	8.5566	3.27%
2015-06-29	0	13.46	13.30	13.46	13.46	14.10	345,000	4,693,220	13.604	8.509	8.408	8.509	8.509	8.914	545,711	8.6002	-3.03%
2015-06-26	0	13.88	13.80	13.88	13.78	14.50	276,000	3,863,660	13.999	8.775	8.724	8.775	8.712	9.167	436,569	8.8501	0.73%
2015-06-25	0	13.78	13.72	13.80	13.60	14.30	171,920	2,389,855	13.901	8.712	8.674	8.724	8.598	9.040	271,938	8.7882	-2.68%
2015-06-24	0	14.16	14.16	14.22	14.10	14.38	54,000	767,200	14.207	8.952	8.952	8.990	8.914	9.091	85,416	8.9820	-0.42%
2015-06-23	0	14.22	14.12	14.22	13.20	14.70	221,934	3,074,024	13.851	8.990	8.927	8.990	8.345	9.293	351,049	8.7567	-5.20%
2015-06-22	0	15.00	15.00	15.16	14.72	15.48	799,500	12,038,530	15.058	9.483	9.483	9.584	9.306	9.786	1,264,626	9.5194	0.67%
2015-06-19	0	14.90	14.90	14.98	13.24	15.00	995,088	13,729,822	13.798	9.420	9.420	9.470	8.370	9.483	1,574,002	8.7229	13.22%
2015-06-18	0	13.16	13.16	13.20	13.10	13.22	352,000	4,632,620	13.161	8.320	8.320	8.345	8.282	8.358	556,784	8.3203	0.00%
2015-06-17	0	13.16	13.14	13.16	13.08	13.32	303,006	3,984,638	13.150	8.320	8.307	8.320	8.269	8.421	479,286	8.3137	0.46%
2015-06-16	0	13.10	13.10	13.18	13.10	13.30	328,000	4,327,620	13.194	8.282	8.282	8.332	8.282	8.408	518,821	8.3413	-0.76%
2015-06-15	0	13.20	13.20	13.22	12.92	13.22	309,000	4,040,000	13.074	8.345	8.345	8.358	8.168	8.358	488,767	8.2657	1.07%
2015-06-12	0	13.06	13.04	13.12	13.00	13.44	270,000	3,557,200	13.175	8.257	8.244	8.294	8.219	8.497	427,078	8.3292	-0.76%
2015-06-11	0	13.48	13.46	13.48	12.70	13.66	779,000	10,386,320	13.333	8.320	8.307	8.320	7.838	8.431	1,262,162	8.2290	6.98%
2015-06-10	0	12.60	12.50	12.60	12.52	12.96	149,000	1,898,660	12.743	7.777	7.715	7.777	7.727	7.999	241,415	7.8647	-0.79%
2015-06-09	0	12.70	12.62	12.72	12.62	12.98	135,000	1,720,140	12.742	7.838	7.789	7.851	7.789	8.011	218,732	7.8642	-1.70%
2015-06-08	0	12.92	12.86	12.96	12.78	13.12	138,000	1,775,640	12.867	7.974	7.937	7.999	7.888	8.098	223,592	7.9414	0.94%
2015-06-05	0	12.80	12.80	12.88	12.60	13.28	311,000	4,002,960	12.871	7.900	7.900	7.949	7.777	8.196	503,893	7.9441	-3.76%
2015-06-04	0	13.30	13.22	13.30	13.22	13.46	185,000	2,459,320	13.294	8.209	8.159	8.209	8.159	8.307	299,743	8.2048	0.00%
2015-06-03	0	13.30	13.26	13.30	13.26	13.40	80,000	1,064,720	13.309	8.209	8.184	8.209	8.184	8.270	129,619	8.2142	-1.04%
2015-06-02	0	13.44	13.40	13.44	13.36	13.52	108,000	1,449,120	13.418	8.295	8.270	8.295	8.246	8.344	174,985	8.2814	-0.15%
2015-06-01	0	13.46	13.44	13.48	13.26	13.54	88,000	1,180,420	13.414	8.307	8.295	8.320	8.184	8.357	142,581	8.2790	1.66%
2015-05-29	0	13.24	13.16	13.24	13.20	13.34	36,000	477,200	13.256	8.172	8.122	8.172	8.147	8.233	58,328	8.1813	-0.30%
2015-05-28	0	13.28	13.14	13.28	13.12	13.60	198,000	2,635,160	13.309	8.196	8.110	8.196	8.098	8.394	320,806	8.2142	0.91%
2015-05-27	0	13.16	13.14	13.30	13.16	13.46	348,000	4,645,190	13.348	8.122	8.110	8.209	8.122	8.307	563,841	8.2385	-1.35%
2015-05-26	0	13.34	13.30	13.34	13.30	13.76	215,010	2,887,776	13.431	8.233	8.209	8.233	8.209	8.493	348,367	8.2895	-1.19%
2015-05-22	0	13.50	13.48	13.50	13.44	13.90	131,000	1,793,840	13.693	8.332	8.320	8.332	8.295	8.579	212,251	8.4515	-2.32%
2015-05-21	0	13.82	13.74	13.82	13.66	13.88	270,000	3,728,960	13.811	8.530	8.480	8.530	8.431	8.567	437,463	8.5241	1.17%
2015-05-20	0	13.66	13.66	13.68	13.10	13.66	357,000	4,762,100	13.339	8.431	8.431	8.443	8.085	8.431	578,424	8.2329	4.43%
2015-05-19	0	13.08	13.02	13.08	12.94	13.10	130,000	1,691,940	13.015	8.073	8.036	8.073	7.987	8.085	210,630	8.0327	0.93%
2015-05-18	0	12.96	12.94	12.96	12.92	13.02	199,000	2,578,140	12.955	7.999	7.987	7.999	7.974	8.036	322,427	7.9961	0.47%
2015-05-15	0	12.90	12.86	12.92	12.80	12.92	306,000	3,942,560	12.884	7.962	7.937	7.974	7.900	7.974	495,792	7.9521	0.78%
2015-05-14	0	12.80	12.76	12.80	12.64	12.82	226,000	2,885,380	12.767	7.900	7.875	7.900	7.801	7.912	366,173	7.8798	0.79%
2015-05-13	0	12.70	12.66	12.70	12.64	12.70	145,000	1,836,680	12.667	7.838	7.814	7.838	7.801	7.838	234,934	7.8179	-0.16%
2015-05-12	0	12.72	12.70	12.74	12.68	12.88	94,000	1,195,180	12.715	7.851	7.838	7.863	7.826	7.949	152,302	7.8474	-0.78%
2015-05-11	0	12.82	12.78	12.82	12.40	13.02	365,000	4,630,400	12.686	7.912	7.888	7.912	7.653	8.036	591,385	7.8297	3.39%
2015-05-08	0	12.40	12.30	12.40	12.10	12.40	130,000	1,591,540	12.243	7.653	7.591	7.653	7.468	7.653	210,630	7.5561	2.48%
2015-05-07	0	12.10	12.06	12.10	12.10	12.34	59,000	722,420	12.244	7.468	7.443	7.468	7.468	7.616	95,594	7.5572	-1.79%
2015-05-06	0	12.32	12.28	12.32	12.10	12.42	389,000	4,790,000	12.314	7.604	7.579	7.604	7.468	7.666	630,271	7.5999	1.48%
2015-05-05	0	12.14	12.00	12.14	11.90	12.40	273,000	3,305,240	12.107	7.493	7.406	7.493	7.345	7.653	442,324	7.4724	-1.62%
2015-05-04	0	12.34	12.30	12.34	11.80	12.36	295,000	3,584,140	12.150	7.616	7.591	7.616	7.283	7.629	477,969	7.4987	5.47%
2015-04-30	0	11.70	11.68	11.70	11.64	11.70	145,514	1,699,051	11.676	7.221	7.209	7.221	7.184	7.221	235,767	7.2065	0.69%
2015-04-29	0	11.62	11.56	11.62	11.50	11.62	71,000	822,100	11.579	7.172	7.135	7.172	7.098	7.172	115,037	7.1464	0.69%
2015-04-28	0	11.54	11.44	11.54	11.36	11.58	126,000	1,448,340	11.495	7.122	7.061	7.122	7.011	7.147	204,149	7.0945	1.05%
2015-04-27	0	11.42	11.36	11.44	11.28	11.46	207,000	2,346,820	11.337	7.048	7.011	7.061	6.962	7.073	335,388	6.9973	0.53%
2015-04-24	0	11.36	11.26	11.40	11.24	11.40	187,000	2,111,940	11.294	7.011	6.950	7.036	6.937	7.036	302,984	6.9705	0.53%
2015-04-23	0	11.30	11.24	11.30	11.24	11.36	148,200	1,672,248	11.284	6.974	6.937	6.974	6.937	7.011	240,119	6.9643	0.53%
2015-04-22	0	11.24	11.18	11.24	11.18	11.40	129,000	1,451,040	11.248	6.937	6.900	6.937	6.900	7.036	209,010	6.9424	0.36%
2015-04-21	0	11.20	11.16	11.20	11.04	11.40	58,000	650,980	11.224	6.913	6.888	6.913	6.814	7.036	93,974	6.9273	2.38%
2015-04-20	0	10.94	10.88	10.96	10.90	11.18	58,000	634,540	10.940	6.752	6.715	6.764	6.727	6.900	93,974	6.7523	-2.50%
2015-04-17	0	11.22	11.14	11.22	11.14	11.46	184,000	2,063,300	11.214	6.925	6.876	6.925	6.876	7.073	298,123	6.9210	0.00%
2015-04-16	0	11.22	11.16	11.22	11.16	11.28	140,000	1,569,100	11.208	6.925	6.888	6.925	6.888	6.962	226,833	6.9174	0.18%
2015-04-15	0	11.20	11.12	11.20	11.10	11.26	115,680	1,291,280	11.163	6.913	6.863	6.913	6.851	6.950	187,429	6.8894	0.18%
2015-04-14	0	11.18	11.16	11.18	11.12	11.28	112,000	1,251,120	11.171	6.900	6.888	6.900	6.863	6.962	181,466	6.8945	0.72%
2015-04-13	0	11.10	10.92	11.12	10.74	11.38	156,000	1,741,460	11.163	6.851	6.740	6.863	6.629	7.024	252,757	6.8899	-0.18%
2015-04-10	0	11.12	11.06	11.12	11.02	11.38	141,300	1,570,140	11.112	6.863	6.826	6.863	6.801	7.024	228,939	6.8583	0.36%
2015-04-09	0	11.08	10.98	11.08	10.92	11.12	179,000	1,970,120	11.006	6.839	6.777	6.839	6.740	6.863	290,022	6.7930	0.73%
2015-04-08	0	11.00	10.94	11.00	10.82	11.18	372,000	4,096,980	11.013	6.789	6.752	6.789	6.678	6.900	602,727	6.7974	-1.43%
2015-04-02	0	11.16	11.16	11.24	11.00	11.24	257,000	2,857,800	11.120	6.888	6.888	6.937	6.789	6.937	416,400	6.8631	0.36%
2015-04-01	0	11.12	11.10	11.12	10.96	11.16	199,000	2,203,580	11.073	6.863	6.851	6.863	6.764	6.888	322,427	6.8344	1.46%
2015-03-31	0	10.96	10.96	11.10	10.96	11.36	281,000	3,113,320	11.079	6.764	6.764	6.851	6.764	7.011	455,286	6.8382	-0.72%
2015-03-30	0	11.04	11.02	11.06	10.68	11.04	581,590	6,344,290	10.909	6.814	6.801	6.826	6.592	6.814	942,312	6.7327	3.95%
2015-03-27	0	10.62	10.60	10.64	10.46	10.70	212,000	2,251,960	10.622	6.555	6.542	6.567	6.456	6.604	343,490	6.5561	1.72%
2015-03-26	0	10.44	10.40	10.48	10.38	10.50	233,000	2,435,260	10.452	6.444	6.419	6.468	6.406	6.481	377,515	6.4508	0.38%
2015-03-25	0	10.40	10.38	10.44	10.32	10.44	79,000	821,780	10.402	6.419	6.406	6.444	6.369	6.444	127,998	6.4202	-0.19%
2015-03-24	0	10.42	10.40	10.46	10.40	10.48	148,000	1,545,700	10.444	6.431	6.419	6.456	6.419	6.468	239,795	6.4459	-0.57%
2015-03-23	0	10.48	10.46	10.48	10.40	10.50	142,000	1,485,200	10.459	6.468	6.456	6.468	6.419	6.481	230,073	6.4553	0.00%
2015-03-20	0	10.48	10.42	10.48	10.24	10.50	86,000	895,020	10.407	6.468	6.431	6.468	6.320	6.481	139,340	6.4233	1.16%
2015-03-19	0	10.36	10.28	10.36	10.30	10.38	51,300	529,820	10.328	6.394	6.345	6.394	6.357	6.406	83,118	6.3743	0.78%
2015-03-18	0	10.28	10.28	10.30	10.22	10.30	109,000	1,117,080	10.248	6.345	6.345	6.357	6.308	6.357	176,606	6.3253	0.00%
2015-03-17	0	10.28	10.26	10.30	10.20	10.32	166,000	1,701,740	10.251	6.345	6.332	6.357	6.295	6.369	268,959	6.3271	0.39%
2015-03-16	0	10.24	10.16	10.24	10.16	10.26	90,000	916,460	10.183	6.320	6.271	6.320	6.271	6.332	145,821	6.2848	1.39%
2015-03-13	0	10.10	10.08	10.16	10.08	10.16	41,000	415,480	10.134	6.234	6.221	6.271	6.221	6.271	66,430	6.2544	0.00%
2015-03-12	0	10.10	10.02	10.10	10.00	10.10	17,000	171,180	10.069	6.234	6.184	6.234	6.172	6.234	27,544	6.2148	0.20%
2015-03-11	0	10.08	10.06	10.10	10.08	10.12	61,000	615,580	10.091	6.221	6.209	6.234	6.221	6.246	98,834	6.2284	0.00%
2015-03-10	0	10.08	10.08	10.14	10.06	10.16	42,000	424,000	10.095	6.221	6.221	6.258	6.209	6.271	68,050	6.2307	0.20%
2015-03-09	0	10.06	10.06	10.12	10.04	10.10	51,000	513,400	10.067	6.209	6.209	6.246	6.197	6.234	82,632	6.2131	-0.20%
2015-03-06	0	10.08	10.08	10.20	10.06	10.28	171,000	1,744,720	10.203	6.221	6.221	6.295	6.209	6.345	277,060	6.2973	-1.95%
2015-03-05	0	10.28	10.28	10.30	10.20	10.32	254,000	2,609,480	10.274	6.345	6.345	6.357	6.295	6.369	411,539	6.3408	0.98%
2015-03-04	0	10.18	10.16	10.18	10.14	10.40	95,000	978,800	10.303	6.283	6.271	6.283	6.258	6.419	153,922	6.3591	-1.17%
2015-03-03	0	10.30	10.30	10.34	10.10	10.50	258,000	2,654,600	10.289	6.357	6.357	6.382	6.234	6.481	418,020	6.3504	2.39%
2015-03-02	0	10.06	10.00	10.06	9.970	10.06	135,000	1,351,160	10.009	6.209	6.172	6.209	6.153	6.209	218,732	6.1773	0.60%
2015-02-27	0	10.00	10.00	10.02	10.00	10.04	99,720	999,028	10.018	6.172	6.172	6.184	6.172	6.197	161,570	6.1833	-0.40%
2015-02-26	0	10.04	10.00	10.04	9.960	10.12	125,000	1,250,500	10.004	6.197	6.172	6.197	6.147	6.246	202,529	6.1744	0.60%
2015-02-25	0	9.980	9.860	9.980	9.940	9.980	161,000	1,603,170	9.9576	6.160	6.086	6.160	6.135	6.160	260,858	6.1458	0.40%
2015-02-24	0	9.940	9.880	9.940	9.900	9.940	65,000	644,000	9.9077	6.135	6.098	6.135	6.110	6.135	105,315	6.1150	0.20%
2015-02-23	0	9.920	9.900	9.930	9.850	9.920	78,000	771,710	9.8937	6.123	6.110	6.129	6.079	6.123	126,378	6.1064	0.40%
2015-02-18	0	9.880	9.810	9.900	9.800	9.880	86,000	844,250	9.8169	6.098	6.055	6.110	6.049	6.098	139,340	6.0589	0.30%
2015-02-17	0	9.850	9.800	9.850	9.780	9.850	51,200	503,450	9.8330	6.079	6.049	6.079	6.036	6.079	82,956	6.0689	-0.10%
2015-02-16	0	9.860	9.790	9.860	9.810	9.900	2,000	19,710	9.8550	6.086	6.042	6.086	6.055	6.110	3,240	6.0825	0.82%
2015-02-13	0	9.780	9.750	9.800	9.780	9.800	57,000	557,600	9.7825	6.036	6.018	6.049	6.036	6.049	92,353	6.0377	0.20%
2015-02-12	0	9.760	9.750	9.790	9.750	9.780	23,000	224,460	9.7591	6.024	6.018	6.042	6.018	6.036	37,265	6.0233	-0.10%
2015-02-11	0	9.770	9.770	9.790	9.760	9.800	8,000	78,200	9.7750	6.030	6.030	6.042	6.024	6.049	12,962	6.0331	-0.31%
2015-02-10	0	9.800	9.750	9.800	9.800	9.800	2,000	19,600	9.8000	6.049	6.018	6.049	6.049	6.049	3,240	6.0485	0.00%
2015-02-09	0	9.800	9.770	9.800	9.800	9.890	8,000	78,530	9.8163	6.049	6.030	6.049	6.049	6.104	12,962	6.0585	0.20%
2015-02-06	0	9.780	9.780	9.800	9.770	9.800	12,000	117,390	9.7825	6.036	6.036	6.049	6.030	6.049	19,443	6.0377	-0.10%
2015-02-05	0	9.790	9.780	9.830	9.790	9.800	41,000	401,430	9.7910	6.042	6.036	6.067	6.042	6.049	66,430	6.0429	-0.41%
2015-02-04	0	9.830	9.800	9.830	9.780	9.830	93,000	911,520	9.8013	6.067	6.049	6.067	6.036	6.067	150,682	6.0493	0.31%
2015-02-03	0	9.800	9.780	9.800	9.800	9.820	60,500	593,265	9.8060	6.049	6.036	6.049	6.049	6.061	98,024	6.0522	-0.20%
2015-02-02	0	9.820	9.810	9.850	9.810	9.820	54,000	530,250	9.8194	6.061	6.055	6.079	6.055	6.061	87,493	6.0605	0.00%
2015-01-30	0	9.820	9.800	9.820	9.800	9.820	29,000	284,660	9.8159	6.061	6.049	6.061	6.049	6.061	46,987	6.0583	0.41%
2015-01-29	0	9.780	9.780	9.800	9.780	9.800	16,000	156,760	9.7975	6.036	6.036	6.049	6.036	6.049	25,924	6.0470	-0.20%
2015-01-28	0	9.800	9.780	9.800	9.750	9.800	27,000	264,460	9.7948	6.049	6.036	6.049	6.018	6.049	43,746	6.0453	0.00%
2015-01-27	0	9.800	9.780	9.820	9.770	9.830	45,760	447,802	9.7859	6.049	6.036	6.061	6.030	6.067	74,142	6.0398	0.00%
2015-01-26	0	9.800	9.800	9.830	9.780	9.820	4,100	40,210	9.8073	6.049	6.049	6.067	6.036	6.061	6,643	6.0530	-0.10%
2015-01-23	0	9.810	9.800	9.830	9.760	9.830	57,000	557,870	9.7872	6.055	6.049	6.067	6.024	6.067	92,353	6.0406	0.41%
2015-01-22	0	9.770	9.770	9.790	9.770	9.810	74,000	724,080	9.7849	6.030	6.030	6.042	6.030	6.055	119,897	6.0392	-0.41%
2015-01-21	0	9.810	9.810	9.850	9.730	9.910	93,000	916,870	9.8588	6.055	6.055	6.079	6.005	6.116	150,682	6.0848	1.13%
2015-01-20	0	9.700	9.700	9.820	9.690	9.730	49,000	475,430	9.7027	5.987	5.987	6.061	5.981	6.005	79,391	5.9884	0.10%
2015-01-19	0	9.690	9.690	9.720	9.670	9.730	29,000	281,120	9.6938	5.981	5.981	5.999	5.968	6.005	46,987	5.9830	-0.72%
2015-01-16	0	9.760	9.700	9.760	9.770	9.780	10,000	97,750	9.7750	6.024	5.987	6.024	6.030	6.036	16,202	6.0331	-0.20%
2015-01-15	0	9.780	9.750	9.780	9.630	9.800	17,000	166,240	9.7788	6.036	6.018	6.036	5.944	6.049	27,544	6.0354	-0.41%
2015-01-14	0	9.820	9.760	9.820	9.680	9.940	49,000	478,620	9.7678	6.061	6.024	6.061	5.974	6.135	79,391	6.0286	1.45%
2015-01-13	0	9.680	9.680	9.760	9.670	9.680	18,000	174,210	9.6783	5.974	5.974	6.024	5.968	5.974	29,164	5.9734	0.10%
2015-01-12	0	9.670	9.670	9.740	9.610	9.760	14,000	135,270	9.6621	5.968	5.968	6.011	5.931	6.024	22,683	5.9634	-0.82%
2015-01-09	0	9.750	9.740	9.750	9.740	9.800	89,000	867,710	9.7496	6.018	6.011	6.018	6.011	6.049	144,201	6.0174	0.10%
2015-01-08	0	9.740	9.700	9.740	9.680	9.740	20,000	193,980	9.6990	6.011	5.987	6.011	5.974	6.011	32,405	5.9862	0.62%
2015-01-07	0	9.680	9.660	9.720	9.640	9.680	51,000	492,280	9.6525	5.974	5.962	5.999	5.950	5.974	82,632	5.9575	0.10%
2015-01-06	0	9.670	9.600	9.670	9.690	9.740	10,000	97,020	9.7020	5.968	5.925	5.968	5.981	6.011	16,202	5.9880	0.10%
2015-01-05	0	9.660	9.660	9.720	9.650	9.650	7,000	67,550	9.6500	5.962	5.962	5.999	5.956	5.956	11,342	5.9559	-0.41%
2015-01-02	0	9.700	9.660	9.710	9.620	9.700	62,000	600,080	9.6787	5.987	5.962	5.993	5.937	5.987	100,455	5.9736	1.04%
2014-12-31	0	9.600	9.570	9.630	-	-	0	0	-	5.925	5.907	5.944	-	-	0	-	0.00%
2014-12-30	0	9.600	9.600	9.620	9.580	9.620	39,000	374,400	9.6000	5.925	5.925	5.937	5.913	5.937	63,189	5.9251	-0.31%
2014-12-29	0	9.630	9.620	9.660	9.620	9.630	72,334	696,493	9.6288	5.944	5.937	5.962	5.937	5.944	117,198	5.9429	0.00%
2014-12-24	0	9.630	9.630	9.650	-	-	0	0	-	5.944	5.944	5.956	-	-	0	-	0.10%
2014-12-23	0	9.620	9.620	9.640	9.610	9.620	18,000	173,020	9.6122	5.937	5.937	5.950	5.931	5.937	29,164	5.9326	-0.62%
2014-12-22	0	9.680	9.650	9.680	9.680	9.710	31,000	300,400	9.6903	5.974	5.956	5.974	5.974	5.993	50,227	5.9808	0.83%
2014-12-19	0	9.600	9.550	9.600	9.510	9.600	65,000	621,560	9.5625	5.925	5.894	5.925	5.870	5.925	105,315	5.9019	-0.10%
2014-12-18	0	9.610	9.600	9.610	9.600	9.610	17,000	163,300	9.6059	5.931	5.925	5.931	5.925	5.931	27,544	5.9287	0.00%
2014-12-17	0	9.610	9.570	9.610	9.610	9.610	2,000	19,220	9.6100	5.931	5.907	5.931	5.931	5.931	3,240	5.9312	0.00%
2014-12-16	0	9.610	9.610	9.630	9.590	9.600	22,000	211,180	9.5991	5.931	5.931	5.944	5.919	5.925	35,645	5.9245	0.10%
2014-12-15	0	9.600	9.570	9.600	9.600	9.600	6,000	57,600	9.6000	5.925	5.907	5.925	5.925	5.925	9,721	5.9251	-0.21%
2014-12-12	0	9.620	9.620	9.670	9.620	9.620	3,000	28,860	9.6200	5.937	5.937	5.968	5.937	5.937	4,861	5.9374	0.00%
2014-12-11	0	9.620	9.600	9.670	9.610	9.620	15,000	144,170	9.6113	5.937	5.925	5.968	5.931	5.937	24,304	5.9321	0.00%
2014-12-10	0	9.620	9.620	9.670	9.570	9.610	22,000	211,020	9.5918	5.937	5.937	5.968	5.907	5.931	35,645	5.9200	0.31%
2014-12-09	0	9.590	9.550	9.600	9.550	9.640	107,000	1,027,010	9.5982	5.919	5.894	5.925	5.894	5.950	173,365	5.9240	-0.52%
2014-12-08	0	9.640	9.640	9.690	9.630	9.630	5,000	48,150	9.6300	5.950	5.950	5.981	5.944	5.944	8,101	5.9436	0.21%
2014-12-05	0	9.620	9.620	9.680	9.610	9.700	75,000	722,990	9.6399	5.937	5.937	5.974	5.931	5.987	121,518	5.9497	-0.21%
2014-12-04	0	9.640	9.600	9.710	9.580	9.640	45,920	440,678	9.5966	5.950	5.925	5.993	5.913	5.950	74,401	5.9230	0.42%
2014-12-03	0	9.600	9.590	9.610	9.600	9.670	60,000	577,500	9.6250	5.925	5.919	5.931	5.925	5.968	97,214	5.9405	-0.83%
2014-12-02	0	9.680	9.600	9.680	9.590	9.750	22,000	212,310	9.6505	5.974	5.925	5.974	5.919	6.018	35,645	5.9562	1.04%
2014-12-01	0	9.580	9.560	9.590	9.560	9.620	77,000	739,240	9.6005	5.913	5.900	5.919	5.900	5.937	124,758	5.9254	-0.21%
2014-11-28	0	9.600	9.590	9.600	9.590	9.620	154,000	1,478,460	9.6004	5.925	5.919	5.925	5.919	5.937	249,516	5.9253	-0.31%
2014-11-27	0	9.630	9.620	9.630	9.600	9.660	34,000	326,920	9.6153	5.944	5.937	5.944	5.925	5.962	55,088	5.9345	0.00%
2014-11-26	0	9.630	9.630	9.660	9.600	9.670	502,000	4,822,070	9.6057	5.944	5.944	5.962	5.925	5.968	813,358	5.9286	-0.72%
2014-11-25	0	9.700	9.700	9.740	-	-	0	0	-	5.987	5.987	6.011	-	-	0	-	0.00%
2014-11-24	0	9.700	9.680	9.750	9.660	9.770	267,000	2,594,740	9.7181	5.987	5.974	6.018	5.962	6.030	432,602	5.9980	0.73%
2014-11-21	0	9.630	9.630	9.730	9.570	9.760	111,000	1,068,530	9.6264	5.944	5.944	6.005	5.907	6.024	179,846	5.9414	-0.62%
2014-11-20	0	9.690	9.680	9.690	9.680	9.690	22,000	212,980	9.6809	5.981	5.974	5.981	5.974	5.981	35,645	5.9750	0.10%
2014-11-19	0	9.680	9.680	9.690	9.660	9.720	40,000	387,640	9.6910	5.974	5.974	5.981	5.962	5.999	64,809	5.9812	-0.21%
2014-11-18	0	9.700	9.700	9.720	9.690	9.770	126,000	1,223,100	9.7071	5.987	5.987	5.999	5.981	6.030	204,149	5.9912	-0.31%
2014-11-17	0	9.730	9.720	9.740	9.710	9.810	314,000	3,061,010	9.7484	6.005	5.999	6.011	5.993	6.055	508,753	6.0167	-0.71%
2014-11-14	0	9.800	9.790	9.800	9.780	9.810	30,000	294,210	9.8070	6.049	6.042	6.049	6.036	6.055	48,607	6.0528	0.20%
2014-11-13	0	9.780	9.770	9.780	9.770	9.880	33,000	323,740	9.8103	6.036	6.030	6.036	6.030	6.098	53,468	6.0549	0.10%
2014-11-12	0	9.770	9.760	9.790	9.770	9.940	79,000	773,180	9.7871	6.030	6.024	6.042	6.030	6.135	127,998	6.0405	-0.31%
2014-11-11	0	9.800	9.770	9.820	9.780	9.880	22,900	224,413	9.7997	6.049	6.030	6.061	6.036	6.098	37,103	6.0483	-0.10%
2014-11-10	0	9.810	9.810	9.880	9.790	9.860	25,250	248,155	9.8279	6.055	6.055	6.098	6.042	6.086	40,911	6.0657	-0.10%
2014-11-07	0	9.820	9.760	9.820	-	-	0	0	-	6.061	6.024	6.061	-	-	0	-	0.00%
2014-11-06	0	9.820	9.760	9.820	9.760	9.880	44,000	430,920	9.7936	6.061	6.024	6.061	6.024	6.098	71,290	6.0446	0.51%
2014-11-05	0	9.770	9.750	9.790	9.770	9.790	26,000	254,080	9.7723	6.030	6.018	6.042	6.030	6.042	42,126	6.0314	0.00%
2014-11-04	0	9.770	9.770	9.830	9.770	9.870	41,000	402,770	9.8237	6.030	6.030	6.067	6.030	6.092	66,430	6.0631	0.00%
2014-11-03	0	9.770	9.750	9.830	9.770	9.790	22,000	214,980	9.7718	6.030	6.018	6.067	6.030	6.042	35,645	6.0311	-0.20%
2014-10-31	0	9.790	9.780	9.830	9.790	9.790	10,000	97,900	9.7900	6.042	6.036	6.067	6.042	6.042	16,202	6.0423	0.00%
2014-10-30	0	9.790	9.740	9.790	-	-	0	0	-	6.042	6.011	6.042	-	-	0	-	-0.10%
2014-10-29	0	9.800	9.750	9.800	9.730	9.850	19,000	185,990	9.7889	6.049	6.018	6.049	6.005	6.079	30,784	6.0417	0.72%
2014-10-28	0	9.730	9.730	9.800	9.720	9.740	32,000	311,320	9.7288	6.005	6.005	6.049	5.999	6.011	51,847	6.0045	0.72%
2014-10-27	0	9.660	9.660	9.700	9.660	9.700	18,000	174,400	9.6889	5.962	5.962	5.987	5.962	5.987	29,164	5.9799	-0.82%
2014-10-24	0	9.740	9.740	9.770	9.730	9.780	38,000	370,900	9.7605	6.011	6.011	6.030	6.005	6.036	61,569	6.0241	-0.41%
2014-10-23	0	9.780	9.720	9.780	9.780	9.830	9,000	88,260	9.8067	6.036	5.999	6.036	6.036	6.067	14,582	6.0526	-1.01%
2014-10-22	0	9.880	9.750	9.880	9.750	9.890	37,000	363,420	9.8222	6.098	6.018	6.098	6.018	6.104	59,949	6.0622	1.33%
2014-10-21	0	9.750	9.700	9.750	9.700	9.750	25,440	247,096	9.7129	6.018	5.987	6.018	5.987	6.018	41,219	5.9947	-0.31%
2014-10-20	0	9.780	9.700	9.780	9.750	9.850	14,000	136,930	9.7807	6.036	5.987	6.036	6.018	6.079	22,683	6.0366	0.31%
2014-10-17	0	9.750	9.700	9.750	9.760	9.800	6,000	58,600	9.7667	6.018	5.987	6.018	6.024	6.049	9,721	6.0279	-0.31%
2014-10-16	0	9.780	9.700	9.780	9.750	9.990	35,000	342,370	9.7820	6.036	5.987	6.036	6.018	6.166	56,708	6.0374	-0.10%
2014-10-15	0	9.790	9.730	9.790	9.750	9.800	61,000	596,920	9.7856	6.042	6.005	6.042	6.018	6.049	98,834	6.0396	0.93%
2014-10-14	0	9.700	9.700	9.780	9.650	9.870	59,523	584,422	9.8184	5.987	5.987	6.036	5.956	6.092	96,441	6.0599	0.52%
2014-10-13	0	9.650	9.610	9.650	-	-	0	0	-	5.956	5.931	5.956	-	-	0	-	-0.10%
2014-10-10	0	9.660	9.660	9.670	9.650	9.700	30,000	290,670	9.6890	5.962	5.962	5.968	5.956	5.987	48,607	5.9800	-1.23%
2014-10-09	0	9.780	9.720	9.790	9.700	9.810	151,000	1,470,490	9.7383	6.036	5.999	6.042	5.987	6.055	244,655	6.0105	0.82%
2014-10-08	0	9.700	9.690	9.750	9.700	9.830	85,000	825,530	9.7121	5.987	5.981	6.018	5.987	6.067	137,720	5.9943	-1.12%
2014-10-07	0	9.810	9.730	9.810	9.770	9.880	24,000	235,900	9.8292	6.055	6.005	6.055	6.030	6.098	38,886	6.0665	0.62%
2014-10-06	0	9.750	9.730	9.760	9.640	9.750	31,000	300,910	9.7068	6.018	6.005	6.024	5.950	6.018	50,227	5.9910	1.04%
2014-10-03	0	9.650	9.650	9.670	9.550	9.650	61,000	583,300	9.5623	5.956	5.956	5.968	5.894	5.956	98,834	5.9018	-0.72%
2014-09-30	0	9.720	9.720	9.730	9.710	9.760	73,000	710,240	9.7293	5.999	5.999	6.005	5.993	6.024	118,277	6.0049	-0.92%
2014-09-29	0	9.810	9.810	9.840	9.720	9.850	54,000	528,990	9.7961	6.055	6.055	6.073	5.999	6.079	87,493	6.0461	-1.70%
2014-09-26	0	9.980	9.900	9.980	9.700	9.980	76,000	756,600	9.9553	6.160	6.110	6.160	5.987	6.160	123,138	6.1443	0.30%
2014-09-25	0	10.12	10.10	10.12	10.08	10.12	32,000	323,440	10.108	6.141	6.129	6.141	6.117	6.141	52,733	6.1335	0.00%
2014-09-24	0	10.12	10.10	10.12	10.04	10.16	66,000	666,580	10.100	6.141	6.129	6.141	6.093	6.165	108,762	6.1288	-0.59%
2014-09-23	0	10.18	10.00	10.18	9.990	10.20	158,000	1,595,680	10.099	6.177	6.068	6.177	6.062	6.190	260,371	6.1285	1.80%
2014-09-22	0	10.00	9.940	10.00	10.00	10.02	20,000	200,040	10.002	6.068	6.032	6.068	6.068	6.080	32,958	6.0695	-0.20%
2014-09-19	0	10.02	9.980	10.02	9.990	10.08	60,400	604,094	10.002	6.080	6.056	6.080	6.062	6.117	99,534	6.0692	0.20%
2014-09-18	0	10.00	10.00	10.02	10.00	10.02	68,000	680,640	10.009	6.068	6.068	6.080	6.068	6.080	112,058	6.0740	-0.60%
2014-09-17	0	10.06	10.04	10.06	10.02	10.10	118,000	1,186,920	10.059	6.105	6.093	6.105	6.080	6.129	194,454	6.1039	0.00%
2014-09-16	0	10.06	10.00	10.10	10.06	10.12	20,000	202,000	10.100	6.105	6.068	6.129	6.105	6.141	32,958	6.1290	-0.40%
2014-09-15	0	10.10	10.10	10.18	10.00	10.18	19,000	190,900	10.047	6.129	6.129	6.177	6.068	6.177	31,310	6.0970	-0.79%
2014-09-12	0	10.18	10.12	10.18	10.10	10.18	24,000	242,800	10.117	6.177	6.141	6.177	6.129	6.177	39,550	6.1391	0.39%
2014-09-11	0	10.14	10.12	10.16	10.14	10.18	28,000	284,280	10.153	6.153	6.141	6.165	6.153	6.177	46,142	6.1610	0.00%
2014-09-10	0	10.14	10.16	10.18	10.14	10.26	42,000	429,020	10.215	6.153	6.165	6.177	6.153	6.226	69,212	6.1986	-0.59%
2014-09-08	0	10.20	10.20	10.22	10.18	10.24	151,000	1,543,380	10.221	6.190	6.190	6.202	6.177	6.214	248,835	6.2024	0.00%
2014-09-05	0	10.20	10.18	10.22	10.16	10.24	39,000	397,940	10.204	6.190	6.177	6.202	6.165	6.214	64,269	6.1918	-0.78%
2014-09-04	0	10.28	10.20	10.30	10.04	10.38	234,000	2,386,380	10.198	6.238	6.190	6.250	6.093	6.299	385,612	6.1885	2.80%
2014-09-03	0	10.00	10.00	10.04	10.00	10.10	142,000	1,422,960	10.021	6.068	6.068	6.093	6.068	6.129	234,004	6.0809	0.00%
2014-09-02	0	10.00	9.980	10.02	9.950	10.00	84,000	839,060	9.9888	6.068	6.056	6.080	6.038	6.068	138,425	6.0615	0.20%
2014-09-01	0	9.980	9.940	9.980	9.900	9.980	52,000	516,050	9.9240	6.056	6.032	6.056	6.008	6.056	85,692	6.0222	0.50%
2014-08-29	0	9.930	9.930	9.960	9.910	9.910	1,000	9,910	9.9100	6.026	6.026	6.044	6.014	6.014	1,648	6.0137	0.20%
2014-08-28	0	9.910	9.910	9.990	9.910	10.04	112,000	1,121,000	10.009	6.014	6.014	6.062	6.014	6.093	184,567	6.0737	-1.49%
2014-08-27	0	10.06	10.04	10.08	10.02	10.08	78,000	784,720	10.061	6.105	6.093	6.117	6.080	6.117	128,537	6.1050	0.00%
2014-08-26	0	10.06	10.04	10.08	10.02	10.06	199,000	1,999,880	10.050	6.105	6.093	6.117	6.080	6.105	327,935	6.0984	0.60%
2014-08-25	0	10.00	10.00	10.04	9.990	10.06	30,000	300,540	10.018	6.068	6.068	6.093	6.062	6.105	49,437	6.0792	-0.40%
2014-08-22	0	10.04	10.02	10.04	9.980	10.04	60,000	600,240	10.004	6.093	6.080	6.093	6.056	6.093	98,875	6.0707	0.40%
2014-08-21	0	10.00	9.990	10.06	10.00	10.12	225,000	2,265,200	10.068	6.068	6.062	6.105	6.068	6.141	370,781	6.1093	0.00%
2014-08-20	0	10.00	9.990	10.00	10.00	10.06	110,000	1,100,120	10.001	6.068	6.062	6.068	6.068	6.105	181,271	6.0689	0.10%
2014-08-19	0	9.990	9.970	10.00	9.970	10.00	209,000	2,087,950	9.9902	6.062	6.050	6.068	6.050	6.068	344,415	6.0623	0.20%
2014-08-18	0	9.970	9.920	9.970	9.980	10.00	23,000	229,930	9.9970	6.050	6.020	6.050	6.056	6.068	37,902	6.0664	-0.20%
2014-08-15	0	9.990	9.990	10.00	9.910	9.990	53,000	527,130	9.9458	6.062	6.062	6.068	6.014	6.062	87,340	6.0354	0.81%
2014-08-14	0	9.910	9.900	9.940	9.870	9.920	86,000	851,460	9.9007	6.014	6.008	6.032	5.989	6.020	141,721	6.0080	0.30%
2014-08-13	0	9.880	9.860	9.900	9.880	9.880	42,000	414,960	9.8800	5.995	5.983	6.008	5.995	5.995	69,212	5.9954	0.30%
2014-08-12	0	9.850	9.820	9.870	9.850	9.850	19,000	187,150	9.8500	5.977	5.959	5.989	5.977	5.977	31,310	5.9772	0.41%
2014-08-11	0	9.810	9.790	9.830	9.800	9.840	92,000	902,450	9.8092	5.953	5.941	5.965	5.947	5.971	151,608	5.9525	0.31%
2014-08-08	0	9.780	9.750	9.790	9.750	9.800	52,000	507,750	9.7644	5.935	5.917	5.941	5.917	5.947	85,692	5.9253	0.20%
2014-08-07	0	9.760	9.740	9.780	9.740	9.760	37,000	360,850	9.7527	5.923	5.910	5.935	5.910	5.923	60,973	5.9182	0.10%
2014-08-06	0	9.750	9.750	9.810	9.750	9.830	16,000	156,410	9.7756	5.917	5.917	5.953	5.917	5.965	26,367	5.9321	-0.10%
2014-08-05	0	9.760	9.760	9.770	9.720	9.780	38,000	369,970	9.7361	5.923	5.923	5.929	5.898	5.935	62,621	5.9081	0.10%
2014-08-04	0	9.750	9.750	9.820	9.720	9.860	7,000	68,300	9.7571	5.917	5.917	5.959	5.898	5.983	11,535	5.9209	0.41%
2014-08-01	0	9.710	9.710	9.780	9.690	9.760	16,000	155,820	9.7388	5.892	5.892	5.935	5.880	5.923	26,367	5.9097	-0.51%
2014-07-31	0	9.760	9.760	9.780	9.760	9.820	42,000	411,520	9.7981	5.923	5.923	5.935	5.923	5.959	69,212	5.9457	0.00%
2014-07-30	0	9.760	9.760	9.780	9.740	9.760	18,000	175,460	9.7478	5.923	5.923	5.935	5.910	5.923	29,662	5.9152	0.10%
2014-07-29	0	9.750	9.740	9.760	9.730	9.760	41,000	399,600	9.7463	5.917	5.910	5.923	5.904	5.923	67,565	5.9143	0.21%
2014-07-28	0	9.730	9.720	9.760	9.730	9.760	40,450	394,139	9.7439	5.904	5.898	5.923	5.904	5.923	66,658	5.9128	0.10%
2014-07-25	0	9.720	9.670	9.720	9.650	9.780	14,500	140,555	9.6934	5.898	5.868	5.898	5.856	5.935	23,895	5.8822	0.62%
2014-07-24	0	9.660	9.640	9.680	9.650	9.700	68,000	657,300	9.6662	5.862	5.850	5.874	5.856	5.886	112,058	5.8657	0.00%
2014-07-23	0	9.660	9.630	9.660	9.640	9.670	34,000	328,090	9.6497	5.862	5.844	5.862	5.850	5.868	56,029	5.8557	0.21%
2014-07-22	0	9.640	9.640	9.710	9.600	9.730	20,000	193,240	9.6620	5.850	5.850	5.892	5.826	5.904	32,958	5.8632	0.10%
2014-07-21	0	9.630	9.630	9.660	9.500	9.700	80,940	775,890	9.5860	5.844	5.844	5.862	5.765	5.886	133,382	5.8170	-0.93%
2014-07-18	0	9.720	9.600	9.720	9.720	9.750	50,000	485,290	9.7058	5.898	5.826	5.898	5.898	5.917	82,396	5.8897	0.41%
2014-07-17	0	9.680	9.600	9.680	9.670	9.680	31,000	300,060	9.6794	5.874	5.826	5.874	5.868	5.874	51,085	5.8737	-0.10%
2014-07-16	0	9.690	9.660	9.690	9.690	9.800	73,000	711,550	9.7473	5.880	5.862	5.880	5.880	5.947	120,298	5.9149	-0.10%
2014-07-15	0	9.700	9.700	9.710	9.630	9.740	40,000	387,580	9.6895	5.886	5.886	5.892	5.844	5.910	65,917	5.8798	1.25%
2014-07-14	0	9.580	9.580	9.690	9.580	9.580	7,000	67,060	9.5800	5.813	5.813	5.880	5.813	5.813	11,535	5.8134	0.21%
2014-07-11	0	9.560	9.560	9.620	9.560	9.560	6,500	62,110	9.5554	5.801	5.801	5.838	5.801	5.801	10,711	5.7985	-0.10%
2014-07-10	0	9.570	9.560	9.610	9.500	9.590	33,000	315,420	9.5582	5.807	5.801	5.832	5.765	5.819	54,381	5.8002	0.21%
2014-07-09	0	9.550	9.550	9.650	9.550	9.580	22,000	210,300	9.5591	5.795	5.795	5.856	5.795	5.813	36,254	5.8007	-1.04%
2014-07-08	0	9.650	9.580	9.650	9.600	9.650	36,000	345,850	9.6069	5.856	5.813	5.856	5.826	5.856	59,325	5.8298	0.21%
2014-07-07	0	9.630	9.630	9.750	9.630	9.630	12,000	115,560	9.6300	5.844	5.844	5.917	5.844	5.844	19,775	5.8437	-0.72%
2014-07-04	0	9.700	9.600	9.720	9.700	9.700	4,000	38,800	9.7000	5.886	5.826	5.898	5.886	5.886	6,592	5.8862	-0.41%
2014-07-03	0	9.740	9.670	9.740	9.650	9.750	25,012	243,568	9.7380	5.910	5.868	5.910	5.856	5.917	41,218	5.9093	1.46%
2014-07-02	0	9.600	9.580	9.650	9.580	9.700	14,456	138,621	9.5892	5.826	5.813	5.856	5.813	5.886	23,822	5.8190	0.52%
2014-06-30	0	9.550	9.530	9.630	9.550	9.550	18,000	171,900	9.5500	5.795	5.783	5.844	5.795	5.795	29,662	5.7952	0.00%
2014-06-27	0	9.550	9.510	9.650	9.550	9.570	8,000	76,480	9.5600	5.795	5.771	5.856	5.795	5.807	13,183	5.8013	-0.10%
2014-06-26	0	9.560	9.560	9.610	9.550	9.550	2,000	19,100	9.5500	5.801	5.801	5.832	5.795	5.795	3,296	5.7952	0.00%
2014-06-25	0	9.560	9.530	9.570	9.560	9.570	25,000	239,110	9.5644	5.801	5.783	5.807	5.801	5.807	41,198	5.8039	0.42%
2014-06-24	0	9.520	9.520	9.600	9.520	9.520	17,000	161,840	9.5200	5.777	5.777	5.826	5.777	5.777	28,015	5.7770	0.00%
2014-06-23	0	9.520	9.520	9.600	9.520	9.550	17,000	162,290	9.5465	5.777	5.777	5.826	5.777	5.795	28,015	5.7931	0.42%
2014-06-20	0	9.480	9.460	9.600	9.460	9.890	108,000	1,029,090	9.5286	5.753	5.741	5.826	5.741	6.002	177,975	5.7822	-1.76%
2014-06-19	0	9.650	9.650	9.680	9.600	9.650	24,384	234,098	9.6005	5.856	5.856	5.874	5.826	5.856	40,183	5.8258	0.00%
2014-06-18	0	9.650	9.650	9.760	9.650	9.760	2,180	21,138	9.6963	5.856	5.856	5.923	5.856	5.923	3,592	5.8840	-1.73%
2014-06-17	0	9.820	9.650	9.820	9.820	9.820	8,000	78,560	9.8200	5.959	5.856	5.959	5.959	5.959	13,183	5.9590	1.76%
2014-06-16	0	9.650	9.650	9.850	-	-	0	0	-	5.856	5.856	5.977	-	-	0	-	-0.00%
2014-06-13	0	9.920	9.920	9.930	9.910	10.00	128,000	1,271,370	9.9326	5.856	5.856	5.862	5.850	5.903	216,835	5.8633	-0.30%
2014-06-12	0	9.950	9.900	9.980	9.900	9.950	10,000	99,250	9.9250	5.874	5.844	5.891	5.844	5.874	16,940	5.8588	0.71%
2014-06-11	0	9.880	9.880	9.900	9.860	9.900	14,000	138,480	9.8914	5.832	5.832	5.844	5.820	5.844	23,716	5.8390	-0.20%
2014-06-10	0	9.900	9.860	9.900	9.900	9.930	19,000	188,220	9.9063	5.844	5.820	5.844	5.844	5.862	32,186	5.8478	-0.40%
2014-06-09	0	9.940	9.840	9.940	9.930	9.980	20,000	199,150	9.9575	5.868	5.809	5.868	5.862	5.891	33,880	5.8780	1.22%
2014-06-06	0	9.820	9.820	9.920	9.800	9.820	10,000	98,020	9.8020	5.797	5.797	5.856	5.785	5.797	16,940	5.7862	0.10%
2014-06-05	0	9.810	9.810	9.890	9.800	9.910	188,000	1,846,890	9.8239	5.791	5.791	5.838	5.785	5.850	318,477	5.7991	-1.41%
2014-06-04	0	9.950	9.850	9.950	-	-	0	0	-	5.874	5.815	5.874	-	-	0	-	0.00%
2014-06-03	0	9.950	9.940	10.00	9.950	10.00	49,000	488,140	9.9620	5.874	5.868	5.903	5.874	5.903	83,007	5.8807	-0.90%
2014-05-30	0	10.04	9.990	10.04	9.960	10.04	44,000	440,360	10.008	5.927	5.897	5.927	5.879	5.927	74,537	5.9079	0.70%
2014-05-29	0	9.970	9.910	9.970	9.950	9.970	38,000	378,200	9.9526	5.885	5.850	5.885	5.874	5.885	64,373	5.8751	0.20%
2014-05-28	0	9.950	9.950	10.00	9.930	9.980	56,000	557,280	9.9514	5.874	5.874	5.903	5.862	5.891	94,865	5.8744	0.51%
2014-05-27	0	9.900	9.870	9.930	9.880	9.900	12,000	118,580	9.8817	5.844	5.826	5.862	5.832	5.844	20,328	5.8333	0.30%
2014-05-26	0	9.870	9.830	9.880	9.780	9.870	54,640	536,895	9.8260	5.826	5.803	5.832	5.773	5.826	92,561	5.8004	0.51%
2014-05-23	0	9.820	9.690	9.820	9.820	9.830	9,000	88,430	9.8256	5.797	5.720	5.797	5.797	5.803	15,246	5.8001	0.51%
2014-05-22	0	9.770	9.660	9.880	9.640	9.800	63,000	612,540	9.7229	5.767	5.702	5.832	5.691	5.785	106,724	5.7395	1.45%
2014-05-21	0	9.630	9.620	9.650	9.620	9.640	46,000	443,040	9.6313	5.685	5.679	5.696	5.679	5.691	77,925	5.6855	-0.10%
2014-05-20	0	9.640	9.640	9.680	9.610	9.640	12,000	115,480	9.6233	5.691	5.691	5.714	5.673	5.691	20,328	5.6808	0.31%
2014-05-19	0	9.610	9.580	9.610	9.610	9.610	5,000	48,050	9.6100	5.673	5.655	5.673	5.673	5.673	8,470	5.6729	-0.10%
2014-05-16	0	9.620	9.590	9.630	9.590	9.630	47,000	451,690	9.6104	5.679	5.661	5.685	5.661	5.685	79,619	5.6731	-0.31%
2014-05-15	0	9.650	9.610	9.650	9.650	9.660	32,000	308,970	9.6553	5.696	5.673	5.696	5.696	5.702	54,209	5.6996	0.42%
2014-05-14	0	9.610	9.600	9.610	9.600	9.640	34,000	327,060	9.6194	5.673	5.667	5.673	5.667	5.691	57,597	5.6784	-0.21%
2014-05-13	0	9.630	9.550	9.630	9.560	9.700	56,000	540,620	9.6539	5.685	5.637	5.685	5.643	5.726	94,865	5.6988	0.94%
2014-05-12	0	9.540	9.530	9.670	9.540	9.550	15,000	143,150	9.5433	5.632	5.626	5.708	5.632	5.637	25,410	5.6335	0.10%
2014-05-09	0	9.530	9.520	9.540	9.530	9.560	11,000	104,940	9.5400	5.626	5.620	5.632	5.626	5.643	18,634	5.6316	-0.10%
2014-05-08	0	9.540	9.530	9.600	9.530	9.540	11,000	104,890	9.5355	5.632	5.626	5.667	5.626	5.632	18,634	5.6289	-0.10%
2014-05-07	0	9.550	9.470	9.550	-	-	0	0	-	5.637	5.590	5.637	-	-	0	-	0.00%
2014-05-05	0	9.550	9.550	9.620	-	-	0	0	-	5.637	5.637	5.679	-	-	0	-	0.21%
2014-05-02	0	9.530	9.510	9.530	9.500	9.530	387,000	3,683,640	9.5184	5.626	5.614	5.626	5.608	5.626	655,587	5.6188	-0.42%
2014-04-30	0	9.570	9.560	9.570	9.560	9.610	60,000	573,910	9.5652	5.649	5.643	5.649	5.643	5.673	101,641	5.6464	0.00%
2014-04-29	0	9.570	9.560	9.570	9.560	9.610	87,000	832,820	9.5726	5.649	5.643	5.649	5.643	5.673	147,380	5.6508	-1.14%
2014-04-28	0	9.680	9.580	9.730	9.680	9.680	10,000	96,800	9.6800	5.714	5.655	5.744	5.714	5.714	16,940	5.7142	-0.21%
2014-04-25	0	9.700	9.690	9.730	9.660	9.870	46,000	448,710	9.7546	5.726	5.720	5.744	5.702	5.826	77,925	5.7582	-1.72%
2014-04-24	0	9.870	9.820	9.870	9.870	9.870	6,000	59,220	9.8700	5.826	5.797	5.826	5.826	5.826	10,164	5.8264	0.00%
2014-04-23	0	9.870	9.870	9.920	9.870	9.870	3,000	29,610	9.8700	5.826	5.826	5.856	5.826	5.826	5,082	5.8264	0.00%
2014-04-22	0	9.870	9.820	9.920	9.870	9.910	5,000	49,390	9.8780	5.826	5.797	5.856	5.826	5.850	8,470	5.8311	-0.30%
2014-04-17	0	9.900	9.870	9.930	9.900	9.900	13,000	128,700	9.9000	5.844	5.826	5.862	5.844	5.844	22,022	5.8441	0.71%
2014-04-16	0	9.830	9.820	9.900	9.820	9.900	34,000	335,470	9.8668	5.803	5.797	5.844	5.797	5.844	57,597	5.8245	-0.51%
2014-04-15	0	9.880	9.870	9.920	9.870	10.18	29,000	287,660	9.9193	5.832	5.826	5.856	5.826	6.009	49,127	5.8555	-1.20%
2014-04-14	0	10.00	9.900	10.04	10.00	10.00	79,000	790,000	10.000	5.903	5.844	5.927	5.903	5.903	133,828	5.9031	1.21%
2014-04-11	0	9.880	9.880	9.970	9.880	10.06	22,000	219,940	9.9973	5.832	5.832	5.885	5.832	5.939	37,269	5.9015	-0.70%
2014-04-10	0	9.950	9.810	10.00	9.950	9.950	3,000	29,850	9.9500	5.874	5.791	5.903	5.874	5.874	5,082	5.8736	0.51%
2014-04-09	0	9.900	9.830	9.930	9.820	10.00	44,000	436,960	9.9309	5.844	5.803	5.862	5.797	5.903	74,537	5.8623	0.51%
2014-04-08	0	9.850	9.800	9.850	9.800	9.850	22,000	216,570	9.8441	5.815	5.785	5.815	5.785	5.815	37,269	5.8111	1.03%
2014-04-07	0	9.750	9.750	9.800	9.750	9.800	5,000	48,850	9.7700	5.756	5.756	5.785	5.756	5.785	8,470	5.7673	-1.02%
2014-04-04	0	9.850	9.790	9.850	9.830	9.890	13,000	128,240	9.8646	5.815	5.779	5.815	5.803	5.838	22,022	5.8232	0.10%
2014-04-03	0	9.840	9.760	9.840	9.750	9.870	48,000	470,690	9.8060	5.809	5.761	5.809	5.756	5.826	81,313	5.7886	1.65%
2014-04-02	0	9.680	9.650	9.690	9.640	9.740	50,000	482,590	9.6518	5.714	5.696	5.720	5.691	5.750	84,701	5.6976	0.41%
2014-04-01	0	9.640	9.600	9.640	9.600	9.650	3,000	28,850	9.6167	5.691	5.667	5.691	5.667	5.696	5,082	5.6768	0.42%
2014-03-31	0	9.600	9.530	9.600	9.550	9.710	11,000	105,330	9.5755	5.667	5.626	5.667	5.637	5.732	18,634	5.6525	0.00%
2014-03-28	0	9.600	9.550	9.680	9.550	9.600	13,000	124,670	9.5900	5.667	5.637	5.714	5.637	5.667	22,022	5.6611	0.00%
2014-03-27	0	9.600	9.500	9.600	9.570	9.600	6,000	57,500	9.5833	5.667	5.608	5.667	5.649	5.667	10,164	5.6571	0.31%
2014-03-26	0	9.570	9.560	9.590	9.500	9.620	38,000	364,380	9.5889	5.649	5.643	5.661	5.608	5.679	64,373	5.6605	0.42%
2014-03-25	0	9.530	9.530	9.600	9.530	9.530	1,000	9,530	9.5300	5.626	5.626	5.667	5.626	5.626	1,694	5.6257	0.32%
2014-03-24	0	9.500	9.440	9.500	-	-	0	0	-	5.608	5.573	5.608	-	-	0	-	-0.31%
2014-03-21	0	9.530	9.450	9.600	9.400	9.550	34,000	320,790	9.4350	5.626	5.578	5.667	5.549	5.637	57,597	5.5696	0.85%
2014-03-20	0	9.450	9.430	9.470	9.420	9.460	33,000	311,850	9.4500	5.578	5.567	5.590	5.561	5.584	55,903	5.5784	-1.46%
2014-03-19	0	9.590	9.560	9.590	9.550	9.600	88,000	844,290	9.5942	5.661	5.643	5.661	5.637	5.667	149,074	5.6636	0.31%
2014-03-18	0	9.560	9.420	9.560	9.420	9.560	4,000	37,960	9.4900	5.643	5.561	5.643	5.561	5.643	6,776	5.6020	1.92%
2014-03-17	0	9.380	9.380	9.620	9.380	9.430	7,000	65,910	9.4157	5.537	5.537	5.679	5.537	5.567	11,858	5.5582	-0.53%
2014-03-14	0	9.430	9.300	9.510	-	-	0	0	-	5.567	5.490	5.614	-	-	0	-	0.00%
2014-03-13	0	9.430	9.430	9.470	9.410	9.570	44,000	416,420	9.4641	5.567	5.567	5.590	5.555	5.649	74,537	5.5868	-0.84%
2014-03-12	0	9.510	9.510	9.570	9.510	9.570	27,000	257,120	9.5230	5.614	5.614	5.649	5.614	5.649	45,739	5.6215	-1.55%
2014-03-11	0	9.660	9.600	9.660	-	-	0	0	-	5.702	5.667	5.702	-	-	0	-	0.00%
2014-03-10	0	9.660	9.620	9.660	9.730	9.730	7,000	67,560	9.6514	5.702	5.679	5.702	5.744	5.744	11,858	5.6973	-1.02%
2014-03-07	0	9.760	9.730	9.800	9.760	9.760	4,000	39,040	9.7600	5.761	5.744	5.785	5.761	5.761	6,776	5.7614	0.21%
2014-03-06	0	9.740	9.650	9.740	9.740	9.740	6,000	58,440	9.7400	5.750	5.696	5.750	5.750	5.750	10,164	5.7496	-0.20%
2014-03-05	0	9.760	9.670	9.760	9.700	9.760	33,000	321,820	9.7521	5.761	5.708	5.761	5.726	5.761	55,903	5.7568	1.04%
2014-03-04	0	9.660	9.620	9.660	9.630	9.660	2,000	19,290	9.6450	5.702	5.679	5.702	5.685	5.702	3,388	5.6935	0.31%
2014-03-03	0	9.630	9.610	9.680	9.630	9.770	34,000	327,550	9.6338	5.685	5.673	5.714	5.685	5.767	57,597	5.6869	0.00%
2014-02-28	0	9.630	9.620	9.700	9.630	9.770	54,000	523,830	9.7006	5.685	5.679	5.726	5.685	5.767	91,477	5.7263	-0.41%
2014-02-27	0	9.670	9.660	9.670	9.600	9.800	19,000	183,560	9.6611	5.708	5.702	5.708	5.667	5.785	32,186	5.7030	-1.02%
2014-02-26	0	9.770	9.670	9.770	9.790	9.850	16,000	156,800	9.8000	5.767	5.708	5.767	5.779	5.815	27,104	5.7850	-0.31%
2014-02-25	0	9.800	9.760	9.800	9.750	9.930	5,000	48,940	9.7880	5.785	5.761	5.785	5.756	5.862	8,470	5.7780	1.14%
2014-02-24	0	9.690	9.620	9.690	9.650	9.690	4,000	38,640	9.6600	5.720	5.679	5.720	5.696	5.720	6,776	5.7024	-0.10%
2014-02-21	0	9.700	9.640	9.730	9.700	9.700	10,000	97,000	9.7000	5.726	5.691	5.744	5.726	5.726	16,940	5.7260	0.00%
2014-02-20	0	9.700	9.630	9.700	9.630	9.830	18,000	173,810	9.6561	5.726	5.685	5.726	5.685	5.803	30,492	5.7001	0.31%
2014-02-19	0	9.670	9.630	9.670	9.640	9.700	13,000	125,930	9.6869	5.708	5.685	5.708	5.691	5.726	22,022	5.7183	0.31%
2014-02-18	0	9.640	9.630	9.670	9.620	9.640	5,000	48,160	9.6320	5.691	5.685	5.708	5.679	5.691	8,470	5.6859	-0.31%
2014-02-17	0	9.670	9.660	9.700	9.640	9.690	5,000	48,310	9.6620	5.708	5.702	5.726	5.691	5.720	8,470	5.7036	0.52%
2014-02-14	0	9.620	9.620	9.700	-	-	0	0	-	5.679	5.679	5.726	-	-	0	-	0.10%
2014-02-13	0	9.610	9.610	9.700	9.600	9.600	3,000	28,800	9.6000	5.673	5.673	5.726	5.667	5.667	5,082	5.6670	-0.31%
2014-02-12	0	9.640	9.640	9.710	9.640	9.680	5,000	48,280	9.6560	5.691	5.691	5.732	5.691	5.714	8,470	5.7000	0.42%
2014-02-11	0	9.600	9.590	9.690	9.590	9.600	159,000	1,526,300	9.5994	5.667	5.661	5.720	5.661	5.667	269,350	5.6666	0.00%
2014-02-10	0	9.600	9.560	9.600	9.500	9.600	37,000	353,970	9.5668	5.667	5.643	5.667	5.608	5.667	62,679	5.6474	0.00%
2014-02-07	0	9.600	9.570	9.600	9.550	9.600	52,000	497,660	9.5704	5.667	5.649	5.667	5.637	5.667	88,089	5.6495	0.42%
2014-02-06	0	9.560	9.560	9.580	9.540	9.620	24,000	230,370	9.5988	5.643	5.643	5.655	5.632	5.679	40,657	5.6662	-0.93%
2014-02-05	0	9.650	9.650	9.690	9.540	9.600	16,000	153,540	9.5963	5.696	5.696	5.720	5.632	5.667	27,104	5.6648	-0.31%
2014-02-04	0	9.680	9.630	9.750	9.620	9.760	36,000	350,920	9.7478	5.714	5.685	5.756	5.679	5.761	60,985	5.7542	-1.22%
2014-01-30	0	9.800	9.760	9.820	9.680	9.830	32,000	312,640	9.7700	5.785	5.761	5.797	5.714	5.803	54,209	5.7673	-0.71%
2014-01-29	0	9.870	9.870	9.900	9.870	9.940	12,000	119,140	9.9283	5.826	5.826	5.844	5.826	5.868	20,328	5.8608	0.00%
2014-01-28	0	9.870	9.800	9.880	9.750	9.880	31,000	304,820	9.8329	5.826	5.785	5.832	5.756	5.832	52,515	5.8045	2.28%
2014-01-27	0	9.650	9.600	9.700	9.500	9.650	81,800	784,800	9.5941	5.696	5.667	5.726	5.608	5.696	138,571	5.6635	-2.03%
2014-01-24	0	9.850	9.820	9.850	9.820	9.850	12,000	118,140	9.8450	5.815	5.797	5.815	5.797	5.815	20,328	5.8116	0.00%
2014-01-23	0	9.850	9.830	9.860	9.810	9.850	32,000	314,520	9.8288	5.815	5.803	5.820	5.791	5.815	54,209	5.8020	-0.51%
2014-01-22	0	9.900	9.840	9.900	9.840	9.900	11,000	108,570	9.8700	5.844	5.809	5.844	5.809	5.844	18,634	5.8264	0.30%
2014-01-21	0	9.870	9.840	9.880	9.850	10.00	57,000	564,410	9.9019	5.826	5.809	5.832	5.815	5.903	96,559	5.8452	0.20%
2014-01-20	0	9.850	9.800	9.880	9.840	9.860	35,000	344,650	9.8471	5.815	5.785	5.832	5.809	5.820	59,291	5.8129	0.10%
2014-01-17	0	9.840	9.800	9.840	9.840	9.850	19,011	187,178	9.8458	5.809	5.785	5.809	5.809	5.815	32,205	5.8121	0.41%
2014-01-16	0	9.800	9.800	9.900	9.780	9.900	30,000	296,610	9.8870	5.785	5.785	5.844	5.773	5.844	50,821	5.8364	0.00%
2014-01-15	0	9.800	9.800	9.870	9.800	9.880	24,000	236,440	9.8517	5.785	5.785	5.826	5.785	5.832	40,657	5.8155	0.10%
2014-01-14	0	9.790	9.790	9.840	9.780	9.820	22,000	215,580	9.7991	5.779	5.779	5.809	5.773	5.797	37,269	5.7845	-0.61%
2014-01-13	0	9.850	9.820	9.870	9.850	9.870	14,000	137,990	9.8564	5.815	5.797	5.826	5.815	5.826	23,716	5.8184	-0.30%
2014-01-10	0	9.880	9.840	9.890	9.840	9.880	33,000	325,790	9.8724	5.832	5.809	5.838	5.809	5.832	55,903	5.8278	0.51%
2014-01-09	0	9.830	9.830	9.870	9.830	9.880	17,000	167,800	9.8706	5.803	5.803	5.826	5.803	5.832	28,798	5.8267	0.10%
2014-01-08	0	9.820	9.780	9.890	9.780	9.850	4,000	39,270	9.8175	5.797	5.773	5.838	5.773	5.815	6,776	5.7954	0.00%
2014-01-07	0	9.820	9.820	9.850	9.800	9.850	12,700	124,654	9.8153	5.797	5.797	5.815	5.785	5.815	21,514	5.7941	0.20%
2014-01-06	0	9.800	9.750	9.850	9.750	9.850	23,000	225,050	9.7848	5.785	5.756	5.815	5.756	5.815	38,963	5.7761	-0.81%
2014-01-03	0	9.880	9.840	9.890	9.880	9.880	11,000	108,680	9.8800	5.832	5.809	5.838	5.832	5.832	18,634	5.8323	0.41%
2014-01-02	0	9.840	9.840	9.890	9.810	9.840	12,000	118,270	9.8558	5.809	5.809	5.838	5.791	5.809	20,328	5.8180	-0.51%
2013-12-31	0	9.890	9.850	9.900	9.800	9.900	57,000	559,250	9.8114	5.838	5.815	5.844	5.785	5.844	96,559	5.7918	-0.30%
2013-12-30	0	9.920	9.900	9.920	9.950	9.950	16,000	159,200	9.9500	5.856	5.844	5.856	5.874	5.874	27,104	5.8736	-0.60%
2013-12-27	0	9.980	9.850	9.980	9.980	9.980	83,000	828,340	9.9800	5.891	5.815	5.891	5.891	5.891	140,604	5.8913	0.81%
2013-12-24	0	9.900	9.860	9.900	9.900	9.900	3,000	29,700	9.9000	5.844	5.820	5.844	5.844	5.844	5,082	5.8441	0.41%
2013-12-23	0	9.860	9.840	9.860	9.860	9.860	5,000	49,300	9.8600	5.820	5.809	5.820	5.820	5.820	8,470	5.8205	-0.20%
2013-12-20	0	9.880	9.740	9.880	9.880	9.890	13,000	128,470	9.8823	5.832	5.750	5.832	5.832	5.838	22,022	5.8336	0.61%
2013-12-19	0	9.820	9.800	9.930	9.820	9.870	84,000	827,000	9.8452	5.797	5.785	5.862	5.797	5.826	142,298	5.8117	-0.81%
2013-12-18	0	9.900	9.900	9.950	9.900	9.900	3,000	29,700	9.9000	5.844	5.844	5.874	5.844	5.844	5,082	5.8441	0.41%
2013-12-17	0	9.860	9.860	9.930	9.860	9.870	5,000	49,330	9.8660	5.820	5.820	5.862	5.820	5.826	8,470	5.8240	-0.40%
2013-12-16	0	9.900	9.890	9.930	9.900	9.900	15,000	148,500	9.9000	5.844	5.838	5.862	5.844	5.844	25,410	5.8441	0.00%
2013-12-13	0	9.900	9.900	9.950	9.900	9.910	12,000	118,910	9.9092	5.844	5.844	5.874	5.844	5.850	20,328	5.8495	-0.30%
2013-12-12	0	9.930	9.930	10.00	9.920	9.920	20,000	198,400	9.9200	5.862	5.862	5.903	5.856	5.856	33,880	5.8559	-0.30%
2013-12-11	0	9.960	9.940	9.960	9.930	9.960	57,000	566,710	9.9423	5.879	5.868	5.879	5.862	5.879	96,559	5.8690	0.00%
2013-12-10	0	9.960	9.960	9.990	9.960	9.980	21,000	209,560	9.9790	5.879	5.879	5.897	5.879	5.891	35,575	5.8907	-0.20%
2013-12-09	0	9.980	9.960	9.990	9.980	9.990	52,000	519,060	9.9819	5.891	5.879	5.897	5.891	5.897	88,089	5.8924	-0.40%
2013-12-06	0	10.02	9.980	10.02	10.02	10.06	5,000	50,140	10.028	5.915	5.891	5.915	5.915	5.939	8,470	5.9196	0.20%
2013-12-05	0	10.00	9.990	10.00	10.00	10.04	49,000	490,560	10.011	5.903	5.897	5.903	5.903	5.927	83,007	5.9099	-0.40%
2013-12-04	0	10.04	9.980	10.04	10.04	10.04	2,000	20,080	10.040	5.927	5.891	5.927	5.927	5.927	3,388	5.9267	0.50%
2013-12-03	0	9.990	9.990	10.08	9.990	10.08	16,000	160,380	10.024	5.897	5.897	5.950	5.897	5.950	27,104	5.9171	-0.70%
2013-12-02	0	10.06	10.04	10.10	10.00	10.12	17,000	171,260	10.074	5.939	5.927	5.962	5.903	5.974	28,798	5.9469	0.00%
2013-11-29	0	10.06	9.980	10.06	10.04	10.06	15,000	150,640	10.043	5.939	5.891	5.939	5.927	5.939	25,410	5.9283	-0.20%
2013-11-28	0	10.08	10.06	10.08	10.06	10.08	24,000	241,760	10.073	5.950	5.939	5.950	5.939	5.950	40,657	5.9464	-0.20%
2013-11-27	0	10.10	10.08	10.12	9.950	10.10	35,000	349,750	9.9929	5.962	5.950	5.974	5.874	5.962	59,291	5.8989	-0.39%
2013-11-26	0	10.14	10.14	10.16	10.14	10.14	12,000	121,680	10.140	5.986	5.986	5.998	5.986	5.986	20,328	5.9857	-0.39%
2013-11-25	0	10.18	10.16	10.22	10.06	10.34	80,000	812,640	10.158	6.009	5.998	6.033	5.939	6.104	135,522	5.9964	1.39%
2013-11-22	0	10.04	10.02	10.04	10.00	10.04	3,000	30,080	10.027	5.927	5.915	5.927	5.903	5.927	5,082	5.9188	0.20%
2013-11-21	0	10.02	10.02	10.04	10.00	10.04	53,000	530,940	10.018	5.915	5.915	5.927	5.903	5.927	89,783	5.9136	0.20%
2013-11-20	0	10.00	10.00	10.02	9.990	10.00	25,000	249,980	9.9992	5.903	5.903	5.915	5.897	5.903	42,351	5.9026	0.00%
2013-11-19	0	10.00	9.980	10.04	9.970	10.04	23,000	229,870	9.9943	5.903	5.891	5.927	5.885	5.927	38,963	5.8998	0.00%
2013-11-18	0	10.00	10.00	10.04	9.990	10.04	54,080	540,792	9.9999	5.903	5.903	5.927	5.897	5.927	91,613	5.9030	0.20%
2013-11-15	0	9.980	9.980	10.02	9.980	9.990	10,000	99,850	9.9850	5.891	5.891	5.915	5.891	5.897	16,940	5.8942	0.00%
2013-11-14	0	9.980	9.940	9.980	9.930	9.980	13,000	129,590	9.9685	5.891	5.868	5.891	5.862	5.891	22,022	5.8845	0.50%
2013-11-13	0	9.930	9.930	9.980	9.930	9.950	11,000	109,310	9.9373	5.862	5.862	5.891	5.862	5.874	18,634	5.8661	-0.30%
2013-11-12	0	9.960	9.960	9.990	9.950	9.980	27,000	269,170	9.9693	5.879	5.879	5.897	5.874	5.891	45,739	5.8850	0.30%
2013-11-11	0	9.930	9.930	9.960	9.930	9.980	11,000	109,570	9.9609	5.862	5.862	5.879	5.862	5.891	18,634	5.8800	-0.50%
2013-11-08	0	9.980	9.950	9.990	9.950	9.980	36,000	358,600	9.9611	5.891	5.874	5.897	5.874	5.891	60,985	5.8801	0.50%
2013-11-07	0	9.930	9.920	9.960	9.930	9.980	44,000	438,100	9.9568	5.862	5.856	5.879	5.862	5.891	74,537	5.8776	-0.60%
2013-11-06	0	9.990	9.940	9.990	9.960	10.00	93,000	928,100	9.9796	5.897	5.868	5.897	5.879	5.903	157,544	5.8910	-0.30%
2013-11-05	0	10.02	9.960	10.02	9.990	10.02	20,000	200,170	10.009	5.915	5.879	5.915	5.897	5.915	33,880	5.9081	0.20%
2013-11-04	0	10.00	9.960	10.00	9.960	10.00	7,000	69,920	9.9886	5.903	5.879	5.903	5.879	5.903	11,858	5.8964	0.50%
2013-11-01	0	9.950	9.950	9.970	9.950	10.06	41,000	409,320	9.9834	5.874	5.874	5.885	5.874	5.939	69,455	5.8933	0.10%
2013-10-31	0	9.940	9.930	9.990	9.940	9.950	34,000	338,150	9.9456	5.868	5.862	5.897	5.868	5.874	57,597	5.8710	-0.20%
2013-10-30	0	9.960	9.960	10.02	9.950	10.14	41,000	408,740	9.9693	5.879	5.879	5.915	5.874	5.986	69,455	5.8850	0.00%
2013-10-29	0	9.960	9.930	9.990	9.940	9.970	10,000	99,470	9.9470	5.879	5.862	5.897	5.868	5.885	16,940	5.8718	-0.20%
2013-10-28	0	9.980	9.950	9.980	9.940	9.980	24,000	238,810	9.9504	5.891	5.874	5.891	5.868	5.891	40,657	5.8738	0.50%
2013-10-25	0	9.930	9.930	10.02	9.930	10.04	46,000	457,260	9.9404	5.862	5.862	5.915	5.862	5.927	77,925	5.8679	-0.90%
2013-10-24	0	10.02	9.930	10.08	9.920	10.02	31,000	308,070	9.9377	5.915	5.862	5.950	5.856	5.915	52,515	5.8664	0.30%
2013-10-23	0	9.990	9.980	10.04	9.970	10.10	34,000	341,990	10.059	5.897	5.891	5.927	5.885	5.962	57,597	5.9377	-0.30%
2013-10-22	0	10.02	9.990	10.04	9.990	10.08	110,000	1,099,760	9.9978	5.915	5.897	5.927	5.897	5.950	186,343	5.9018	-0.20%
2013-10-21	0	10.04	10.02	10.04	10.04	10.06	22,000	220,980	10.045	5.927	5.915	5.927	5.927	5.939	37,269	5.9294	0.50%
2013-10-18	0	9.990	9.980	9.990	9.970	9.990	64,000	639,280	9.9888	5.897	5.891	5.897	5.885	5.897	108,418	5.8965	0.20%
2013-10-17	0	9.970	9.960	9.980	9.970	10.00	202,000	2,016,080	9.9806	5.885	5.879	5.891	5.885	5.903	342,193	5.8916	-0.20%
2013-10-16	0	9.990	9.980	9.990	9.980	10.00	37,000	369,720	9.9924	5.897	5.891	5.897	5.891	5.903	62,679	5.8986	0.00%
2013-10-15	0	9.990	9.990	10.02	9.990	10.06	39,000	390,300	10.008	5.897	5.897	5.915	5.897	5.939	66,067	5.9076	-0.30%
2013-10-11	0	10.02	10.02	10.10	10.00	10.10	27,000	270,300	10.011	5.915	5.915	5.962	5.903	5.962	45,739	5.9097	0.20%
2013-10-10	0	10.00	10.00	10.04	9.960	10.04	209,000	2,086,330	9.9824	5.903	5.903	5.927	5.879	5.927	354,051	5.8927	-0.40%
2013-10-09	0	10.04	10.04	10.08	10.00	10.10	31,000	312,120	10.068	5.927	5.927	5.950	5.903	5.962	52,515	5.9435	-0.59%
2013-10-08	0	10.10	10.06	10.10	10.02	10.12	255,000	2,570,160	10.079	5.962	5.939	5.962	5.915	5.974	431,976	5.9498	0.80%
2013-10-07	0	10.02	10.02	10.08	9.970	10.14	114,000	1,140,230	10.002	5.915	5.915	5.950	5.885	5.986	193,119	5.9043	-1.38%
2013-10-04	0	10.16	10.14	10.16	10.14	10.22	69,000	702,980	10.188	5.998	5.986	5.998	5.986	6.033	116,888	6.0142	-0.39%
2013-10-03	0	10.20	10.12	10.20	10.08	10.22	92,000	933,480	10.147	6.021	5.974	6.021	5.950	6.033	155,850	5.9896	2.51%
2013-10-02	0	9.950	9.950	10.12	9.900	10.10	64,000	640,740	10.012	5.874	5.874	5.974	5.844	5.962	108,418	5.9099	-0.50%
2013-09-30	0	10.00	10.00	10.10	10.00	10.14	28,000	281,560	10.056	5.903	5.903	5.962	5.903	5.986	47,433	5.9360	-1.38%
2013-09-27	0	10.14	10.14	10.16	10.00	10.16	32,000	323,680	10.115	5.986	5.986	5.998	5.903	5.998	54,209	5.9710	-0.39%
2013-09-26	0	10.18	10.14	10.18	10.18	10.18	35,000	356,300	10.180	6.009	5.986	6.009	6.009	6.009	59,291	6.0094	0.00%
2013-09-25	0	10.18	10.12	10.20	10.08	10.20	11,000	111,660	10.151	6.009	5.974	6.021	5.950	6.021	18,634	5.9922	0.99%
2013-09-24	0	10.08	10.16	10.20	10.04	10.20	67,000	675,560	10.083	5.950	5.998	6.021	5.927	6.021	113,500	5.9521	-1.85%
2013-09-23	0	10.44	10.34	10.44	10.46	10.46	5,000	52,260	10.452	6.062	6.004	6.062	6.074	6.074	8,610	6.0695	-0.19%
2013-09-19	0	10.46	10.42	10.46	10.32	10.46	258,200	2,676,272	10.365	6.074	6.051	6.074	5.993	6.074	444,637	6.0190	1.75%
2013-09-18	0	10.28	10.28	10.32	10.20	10.32	153,000	1,566,700	10.240	5.970	5.970	5.993	5.923	5.993	263,476	5.9463	1.18%
2013-09-17	0	10.16	10.14	10.16	10.12	10.22	119,000	1,207,420	10.146	5.900	5.888	5.900	5.877	5.935	204,926	5.8920	-0.20%
2013-09-16	0	10.18	10.10	10.18	10.04	10.20	34,000	346,000	10.176	5.912	5.865	5.912	5.830	5.923	58,550	5.9095	1.60%
2013-09-13	0	10.02	10.02	10.16	9.980	10.02	81,000	810,060	10.001	5.819	5.819	5.900	5.795	5.819	139,487	5.8074	0.20%
2013-09-12	0	10.00	9.990	10.06	9.980	10.06	73,000	730,110	10.002	5.807	5.801	5.842	5.795	5.842	125,711	5.8079	0.00%
2013-09-11	0	10.00	9.990	10.02	10.00	10.02	9,000	90,020	10.002	5.807	5.801	5.819	5.807	5.819	15,499	5.8083	0.50%
2013-09-10	0	9.950	9.930	10.02	-	-	0	0	-	5.778	5.766	5.819	-	-	0	-	0.00%
2013-09-09	0	9.950	9.950	10.00	9.950	10.02	9,000	89,680	9.9644	5.778	5.778	5.807	5.778	5.819	15,499	5.7863	-0.10%
2013-09-06	0	9.960	9.930	9.990	9.960	9.960	6,000	59,760	9.9600	5.784	5.766	5.801	5.784	5.784	10,332	5.7838	-0.10%
2013-09-05	0	9.970	9.970	9.990	9.960	9.980	22,000	219,360	9.9709	5.790	5.790	5.801	5.784	5.795	37,885	5.7901	0.71%
2013-09-04	0	9.900	9.900	9.950	9.900	9.920	19,000	188,120	9.9011	5.749	5.749	5.778	5.749	5.761	32,719	5.7495	0.00%
2013-09-03	0	9.900	9.890	9.900	9.890	9.970	120,000	1,188,670	9.9056	5.749	5.743	5.749	5.743	5.790	206,648	5.7522	-0.30%
2013-09-02	0	9.930	9.930	9.990	9.890	9.930	19,000	188,470	9.9195	5.766	5.766	5.801	5.743	5.766	32,719	5.7602	0.00%
2013-08-30	0	9.930	9.900	9.930	9.900	9.930	44,000	436,430	9.9189	5.766	5.749	5.766	5.749	5.766	75,771	5.7599	0.00%
2013-08-29	0	9.930	9.910	9.930	9.850	9.940	64,000	634,780	9.9184	5.766	5.755	5.766	5.720	5.772	110,212	5.7596	-0.10%
2013-08-28	0	9.940	9.940	9.960	9.940	9.960	46,000	457,890	9.9541	5.772	5.772	5.784	5.772	5.784	79,215	5.7803	-0.10%
2013-08-27	0	9.950	9.910	9.950	9.960	9.980	64,000	637,500	9.9609	5.778	5.755	5.778	5.784	5.795	110,212	5.7843	-0.30%
2013-08-26	0	9.980	9.920	9.990	9.970	10.00	70,000	699,740	9.9963	5.795	5.761	5.801	5.790	5.807	120,545	5.8048	0.81%
2013-08-23	0	9.900	9.900	9.980	9.900	9.900	11,000	108,900	9.9000	5.749	5.749	5.795	5.749	5.749	18,943	5.7489	0.41%
2013-08-22	0	9.860	9.860	9.890	-	-	0	0	-	5.726	5.726	5.743	-	-	0	-	0.00%
2013-08-21	0	9.860	9.860	9.880	9.860	9.890	2,000	19,750	9.8750	5.726	5.726	5.737	5.726	5.743	3,444	5.7344	-0.40%
2013-08-20	0	9.900	9.860	9.930	9.900	9.960	62,000	614,900	9.9177	5.749	5.726	5.766	5.749	5.784	106,768	5.7592	-1.00%
2013-08-19	0	10.00	9.950	10.00	10.02	10.06	47,000	471,480	10.031	5.807	5.778	5.807	5.819	5.842	80,937	5.8253	0.20%
2013-08-16	0	9.980	9.980	10.04	9.950	9.970	109,000	1,085,780	9.9613	5.795	5.795	5.830	5.778	5.790	187,705	5.7845	-0.60%
2013-08-15	0	10.04	10.04	10.06	10.02	10.10	27,000	271,560	10.058	5.830	5.830	5.842	5.819	5.865	46,496	5.8405	-0.59%
2013-08-13	0	10.10	10.00	10.10	9.960	10.10	118,000	1,178,890	9.9906	5.865	5.807	5.865	5.784	5.865	203,204	5.8015	1.41%
2013-08-12	0	9.960	9.960	9.990	9.900	9.960	148,000	1,472,610	9.9501	5.784	5.784	5.801	5.749	5.784	254,866	5.7780	0.40%
2013-08-09	0	9.920	9.890	9.950	9.920	9.960	77,000	766,510	9.9547	5.761	5.743	5.778	5.761	5.784	132,599	5.7807	-0.20%
2013-08-08	0	9.940	9.860	9.950	9.940	9.940	41,000	407,540	9.9400	5.772	5.726	5.778	5.772	5.772	70,605	5.7721	0.00%
2013-08-07	0	9.940	9.860	9.940	9.940	9.960	43,000	428,130	9.9565	5.772	5.726	5.772	5.772	5.784	74,049	5.7817	-0.10%
2013-08-06	0	9.950	9.860	9.950	9.890	9.950	22,000	218,740	9.9427	5.778	5.726	5.778	5.743	5.778	37,885	5.7737	0.00%
2013-08-05	0	9.950	9.930	9.960	9.950	9.950	20,000	199,000	9.9500	5.778	5.766	5.784	5.778	5.778	34,441	5.7779	0.00%
2013-08-02	0	9.950	9.900	9.950	9.950	9.960	3,000	29,870	9.9567	5.778	5.749	5.778	5.778	5.784	5,166	5.7818	0.00%
2013-08-01	0	9.950	9.930	9.950	9.950	9.950	43,000	427,850	9.9500	5.778	5.766	5.778	5.778	5.778	74,049	5.7779	0.10%
2013-07-31	0	9.940	9.910	9.950	9.930	9.950	59,124	588,133	9.9474	5.772	5.755	5.778	5.766	5.778	101,815	5.7765	-0.10%
2013-07-30	0	9.950	9.930	9.980	-	-	4,000	39,720	9.9300	5.778	5.766	5.795	-	-	6,888	5.7663	0.00%
2013-07-29	0	9.950	9.920	9.980	9.950	9.950	5,000	49,750	9.9500	5.778	5.761	5.795	5.778	5.778	8,610	5.7779	-0.40%
2013-07-26	0	9.990	9.950	10.00	9.990	10.00	90,000	899,900	9.9989	5.801	5.778	5.807	5.801	5.807	154,986	5.8063	0.00%
2013-07-25	0	9.990	9.990	10.02	9.950	10.00	109,000	1,088,830	9.9893	5.801	5.801	5.819	5.778	5.807	187,705	5.8007	-0.10%
2013-07-24	0	10.00	9.990	10.06	10.00	10.00	149,000	1,490,000	10.000	5.807	5.801	5.842	5.807	5.807	256,588	5.8070	0.00%
2013-07-23	0	10.00	9.980	10.02	9.960	10.04	46,000	460,080	10.002	5.807	5.795	5.819	5.784	5.830	79,215	5.8080	0.81%
2013-07-22	0	9.920	9.900	9.960	9.920	9.930	75,000	744,070	9.9209	5.761	5.749	5.784	5.761	5.766	129,155	5.7611	-0.60%
2013-07-19	0	9.980	9.940	10.02	9.980	9.980	5,000	49,900	9.9800	5.795	5.772	5.819	5.795	5.795	8,610	5.7954	-0.40%
2013-07-18	0	10.02	10.00	10.04	10.02	10.04	12,000	120,380	10.032	5.819	5.807	5.830	5.819	5.830	20,665	5.8254	-0.20%
2013-07-17	0	10.04	10.00	10.04	10.04	10.10	25,000	251,600	10.064	5.830	5.807	5.830	5.830	5.865	43,052	5.8441	-0.59%
2013-07-16	0	10.10	10.10	10.14	10.10	10.14	19,000	192,020	10.106	5.865	5.865	5.888	5.865	5.888	32,719	5.8687	0.00%
2013-07-15	0	10.10	10.08	10.14	10.02	10.10	12,000	120,680	10.057	5.865	5.853	5.888	5.819	5.865	20,665	5.8399	1.00%
2013-07-12	0	10.00	9.950	10.00	9.880	10.00	6,000	59,860	9.9767	5.807	5.778	5.807	5.737	5.807	10,332	5.7934	0.20%
2013-07-11	0	9.980	9.920	10.06	9.920	9.980	11,000	109,600	9.9636	5.795	5.761	5.842	5.761	5.795	18,943	5.7859	1.63%
2013-07-10	0	9.820	9.820	9.920	9.780	9.860	23,000	226,430	9.8448	5.702	5.702	5.761	5.679	5.726	39,608	5.7168	0.10%
2013-07-09	0	9.810	9.840	9.850	9.810	9.840	3,000	29,460	9.8200	5.697	5.714	5.720	5.697	5.714	5,166	5.7025	-0.10%
2013-07-08	0	9.820	9.700	9.850	9.760	9.820	3,000	29,340	9.7800	5.702	5.633	5.720	5.668	5.702	5,166	5.6792	-0.10%
2013-07-05	0	9.830	9.830	9.880	9.800	9.860	31,000	305,390	9.8513	5.708	5.708	5.737	5.691	5.726	53,384	5.7206	0.72%
2013-07-04	0	9.760	9.760	9.870	9.760	9.760	2,000	19,520	9.7600	5.668	5.668	5.731	5.668	5.668	3,444	5.6676	0.41%
2013-07-03	0	9.720	9.700	9.790	9.590	9.720	51,000	493,610	9.6786	5.644	5.633	5.685	5.569	5.644	87,825	5.6204	-0.72%
2013-07-02	0	9.790	9.780	9.840	9.700	9.790	82,000	798,250	9.7348	5.685	5.679	5.714	5.633	5.685	141,209	5.6530	1.24%
2013-06-28	0	9.670	9.630	9.720	9.600	9.670	24,000	230,850	9.6188	5.615	5.592	5.644	5.575	5.615	41,330	5.5856	1.58%
2013-06-27	0	9.520	9.520	9.590	9.450	9.520	15,000	142,680	9.5120	5.528	5.528	5.569	5.488	5.528	25,831	5.5236	0.74%
2013-06-26	0	9.450	9.450	9.580	9.350	9.550	71,000	669,840	9.4344	5.488	5.488	5.563	5.430	5.546	122,267	5.4785	0.53%
2013-06-25	0	9.400	9.380	9.470	9.380	9.400	34,000	319,560	9.3988	5.459	5.447	5.499	5.447	5.459	58,550	5.4579	0.00%
2013-06-24	0	9.400	9.360	9.560	9.320	10.60	62,000	583,020	9.4035	5.459	5.435	5.551	5.412	6.155	106,768	5.4606	-2.99%
2013-06-21	0	9.690	9.570	9.700	9.690	9.700	8,000	77,550	9.6938	5.627	5.557	5.633	5.627	5.633	13,777	5.6291	0.00%
2013-06-20	0	9.690	9.690	9.700	9.690	9.800	141,000	1,368,740	9.7074	5.627	5.627	5.633	5.627	5.691	242,811	5.6371	-3.00%
2013-06-19	0	9.990	9.950	9.990	10.00	10.00	3,000	30,000	10.000	5.801	5.778	5.801	5.807	5.807	5,166	5.8070	0.00%
2013-06-18	0	9.990	9.990	10.00	9.910	10.02	24,000	239,830	9.9929	5.801	5.801	5.807	5.755	5.819	41,330	5.8029	0.10%
2013-06-17	0	9.980	9.980	10.06	-	-	0	0	-	5.795	5.795	5.842	-	-	0	-	0.81%
2013-06-14	0	9.900	9.880	9.950	9.900	9.900	8,000	79,200	9.9000	5.749	5.737	5.778	5.749	5.749	13,777	5.7489	0.51%
2013-06-13	0	9.850	9.850	9.940	9.800	10.06	34,000	334,070	9.8256	5.720	5.720	5.772	5.691	5.842	58,550	5.7057	-2.28%
2013-06-11	0	10.08	10.08	10.10	10.06	10.20	7,000	70,720	10.103	5.853	5.853	5.865	5.842	5.923	12,054	5.8667	-1.27%
2013-06-10	0	10.46	10.44	10.48	10.44	10.52	6,000	62,800	10.467	5.929	5.918	5.940	5.918	5.963	10,585	5.9327	-0.57%
2013-06-07	0	10.52	10.36	10.52	10.40	10.62	14,000	146,460	10.461	5.963	5.872	5.963	5.895	6.020	24,699	5.9297	1.35%
2013-06-06	0	10.38	10.38	10.50	10.34	10.40	18,000	186,940	10.386	5.884	5.884	5.952	5.861	5.895	31,756	5.8867	-2.44%
2013-06-05	0	10.64	10.46	10.64	-	-	0	0	-	6.031	5.929	6.031	-	-	0	-	0.00%
2013-06-04	0	10.64	10.62	10.66	-	-	0	0	-	6.031	6.020	6.042	-	-	0	-	0.00%
2013-06-03	0	10.64	10.64	10.70	10.62	10.68	6,000	63,880	10.647	6.031	6.031	6.065	6.020	6.054	10,585	6.0347	-0.37%
2013-05-31	0	10.68	10.68	10.78	10.68	10.74	70,000	749,020	10.700	6.054	6.054	6.110	6.054	6.088	123,496	6.0651	-0.74%
2013-05-30	0	10.76	10.76	10.80	10.74	10.84	61,000	659,060	10.804	6.099	6.099	6.122	6.088	6.144	107,618	6.1241	-0.74%
2013-05-29	0	10.84	10.82	10.88	10.84	10.84	8,000	86,720	10.840	6.144	6.133	6.167	6.144	6.144	14,114	6.1443	-0.37%
2013-05-28	0	10.88	10.88	10.92	10.80	11.00	89,000	965,560	10.849	6.167	6.167	6.190	6.122	6.235	157,017	6.1494	0.74%
2013-05-27	0	10.80	10.80	10.86	10.76	10.88	37,840	408,708	10.801	6.122	6.122	6.156	6.099	6.167	66,759	6.1222	-0.37%
2013-05-24	0	10.84	10.84	10.90	10.84	10.90	6,000	65,100	10.850	6.144	6.144	6.178	6.144	6.178	10,585	6.1500	0.00%
2013-05-23	0	10.84	10.84	10.92	10.84	10.88	68,000	738,920	10.866	6.144	6.144	6.190	6.144	6.167	119,968	6.1593	-0.73%
2013-05-22	0	10.92	10.92	11.00	-	-	0	0	-	6.190	6.190	6.235	-	-	0	-	0.00%
2013-05-21	0	10.92	10.92	11.10	10.92	10.92	11,000	120,120	10.920	6.190	6.190	6.292	6.190	6.190	19,407	6.1897	-2.15%
2013-05-20	0	11.16	11.04	11.20	11.00	11.18	115,000	1,274,380	11.082	6.326	6.258	6.348	6.235	6.337	202,887	6.2812	1.82%
2013-05-16	0	10.96	10.86	11.02	-	-	747	8,067	10.799	6.212	6.156	6.246	-	-	1,318	6.1212	0.00%
2013-05-15	0	10.96	10.96	11.04	10.96	11.02	63,000	692,780	10.997	6.212	6.212	6.258	6.212	6.246	111,147	6.2330	0.37%
2013-05-14	0	10.92	10.88	11.00	10.88	10.92	16,233	176,847	10.894	6.190	6.167	6.235	6.167	6.190	28,639	6.1751	0.37%
2013-05-13	0	10.88	10.88	11.00	10.88	11.00	59,000	643,360	10.904	6.167	6.167	6.235	6.167	6.235	104,090	6.1808	-1.09%
2013-05-10	0	11.00	11.00	11.08	11.00	11.00	16,030	176,332	11.000	6.235	6.235	6.280	6.235	6.235	28,281	6.2351	0.00%
2013-05-09	0	11.00	11.00	11.04	11.00	11.04	77,000	848,580	11.021	6.235	6.235	6.258	6.235	6.258	135,846	6.2466	-0.54%
2013-05-08	0	11.06	11.06	11.18	11.06	11.18	29,000	322,540	11.122	6.269	6.269	6.337	6.269	6.337	51,163	6.3042	0.36%
2013-05-07	0	11.02	11.02	11.16	11.02	11.02	12,000	132,240	11.020	6.246	6.246	6.326	6.246	6.246	21,171	6.2463	0.18%
2013-05-06	0	11.00	11.00	11.10	10.96	11.00	78,000	857,600	10.995	6.235	6.235	6.292	6.212	6.235	137,610	6.2321	0.92%
2013-05-03	0	10.90	10.90	11.06	10.90	11.04	19,000	209,340	11.018	6.178	6.178	6.269	6.178	6.258	33,520	6.2452	0.74%
2013-05-02	0	10.82	10.80	10.94	10.82	10.82	8,000	86,560	10.820	6.133	6.122	6.201	6.133	6.133	14,114	6.1330	-0.55%
2013-04-30	0	10.88	10.88	10.98	10.88	11.00	13,000	141,960	10.920	6.167	6.167	6.224	6.167	6.235	22,935	6.1897	0.74%
2013-04-29	0	10.80	10.80	10.86	10.78	10.80	20,000	215,820	10.791	6.122	6.122	6.156	6.110	6.122	35,285	6.1165	0.00%
2013-04-26	0	10.80	10.80	10.88	10.80	10.80	1,000	10,800	10.800	6.122	6.122	6.167	6.122	6.122	1,764	6.1216	-0.92%
2013-04-25	0	10.90	10.80	10.90	10.78	10.90	5,000	54,380	10.876	6.178	6.122	6.178	6.110	6.178	8,821	6.1647	0.93%
2013-04-24	0	10.80	10.80	10.88	10.74	10.82	11,480	123,936	10.796	6.122	6.122	6.167	6.088	6.133	20,253	6.1193	0.75%
2013-04-23	0	10.72	10.72	10.88	10.62	10.88	41,000	442,100	10.783	6.076	6.076	6.167	6.020	6.167	72,333	6.1120	0.75%
2013-04-22	0	10.64	10.64	10.74	-	-	0	0	-	6.031	6.031	6.088	-	-	0	-	0.38%
2013-04-19	0	10.60	10.60	10.68	10.60	10.64	31,060	329,283	10.602	6.008	6.008	6.054	6.008	6.031	54,797	6.0091	-0.38%
2013-04-18	0	10.64	10.56	10.64	10.62	10.64	4,000	42,520	10.630	6.031	5.986	6.031	6.020	6.031	7,057	6.0253	0.38%
2013-04-17	0	10.60	10.60	10.76	10.58	10.62	44,000	466,080	10.593	6.008	6.008	6.099	5.997	6.020	77,626	6.0042	0.38%
2013-04-16	0	10.56	10.56	10.80	10.56	10.66	34,000	360,340	10.598	5.986	5.986	6.122	5.986	6.042	59,984	6.0073	-1.31%
2013-04-15	0	10.70	10.54	10.76	-	-	0	0	-	6.065	5.974	6.099	-	-	0	-	0.00%
2013-04-12	0	10.70	10.68	10.76	10.68	10.70	56,000	598,580	10.689	6.065	6.054	6.099	6.054	6.065	98,797	6.0587	-0.37%
2013-04-11	0	10.74	10.74	10.92	10.68	10.70	14,000	150,040	10.717	6.088	6.088	6.190	6.054	6.065	24,699	6.0747	0.56%
2013-04-10	0	10.68	10.60	10.68	10.60	10.68	18,000	191,160	10.620	6.054	6.008	6.054	6.008	6.054	31,756	6.0196	0.00%
2013-04-09	0	10.68	10.64	10.70	10.62	10.88	35,000	374,280	10.694	6.054	6.031	6.065	6.020	6.167	61,748	6.0614	-0.93%
2013-04-08	0	10.78	10.68	10.90	10.60	10.78	93,520	991,809	10.605	6.110	6.054	6.178	6.008	6.110	164,991	6.0113	-1.10%
2013-04-05	0	10.90	10.80	10.90	10.80	11.14	69,000	757,700	10.981	6.178	6.122	6.178	6.122	6.314	121,732	6.2243	-1.80%
2013-04-03	0	11.10	10.98	11.10	10.98	11.12	65,000	715,600	11.009	6.292	6.224	6.292	6.224	6.303	114,675	6.2402	0.91%
2013-04-02	0	11.00	10.96	11.00	10.60	11.30	125,000	1,369,800	10.958	6.235	6.212	6.235	6.008	6.405	220,529	6.2114	-2.31%
2013-03-28	0	11.26	11.28	11.30	11.18	11.26	26,000	291,160	11.198	6.382	6.394	6.405	6.337	6.382	45,870	6.3475	-0.18%
2013-03-27	0	11.28	11.28	11.36	11.28	11.40	54,000	611,060	11.316	6.394	6.394	6.439	6.394	6.462	95,268	6.4141	0.18%
2013-03-26	0	11.26	11.20	11.26	11.10	11.28	38,000	427,140	11.241	6.382	6.348	6.382	6.292	6.394	67,041	6.3713	-0.71%
2013-03-25	0	11.34	11.22	11.34	11.20	11.36	4,000	44,960	11.240	6.428	6.360	6.428	6.348	6.439	7,057	6.3710	0.00%
2013-03-22	0	11.34	11.26	11.34	11.20	11.34	10,000	112,400	11.240	6.428	6.382	6.428	6.348	6.428	17,642	6.3710	-0.35%
2013-03-21	0	11.38	11.20	11.40	11.16	11.46	80,000	901,220	11.265	6.450	6.348	6.462	6.326	6.496	141,139	6.3854	1.61%
2013-03-20	0	11.20	11.20	11.36	11.18	11.48	92,000	1,045,760	11.367	6.348	6.348	6.439	6.337	6.507	162,309	6.4430	0.00%
2013-03-19	0	11.20	11.20	11.24	11.20	11.24	9,000	100,880	11.209	6.348	6.348	6.371	6.348	6.371	15,878	6.3534	0.00%
2013-03-18	0	11.20	11.20	11.24	11.20	11.34	37,000	415,900	11.241	6.348	6.348	6.371	6.348	6.428	65,277	6.3714	-1.75%
2013-03-15	0	11.40	11.46	11.48	11.40	11.50	16,000	182,840	11.428	6.462	6.496	6.507	6.462	6.518	28,228	6.4773	-0.52%
2013-03-14	0	11.46	11.40	11.48	11.34	11.46	10,000	113,840	11.384	6.496	6.462	6.507	6.428	6.496	17,642	6.4527	0.70%
2013-03-13	0	11.38	11.30	11.46	11.38	11.46	51,680	589,124	11.399	6.450	6.405	6.496	6.450	6.496	91,175	6.4614	-1.90%
2013-03-12	0	11.60	11.50	11.60	11.52	11.78	64,000	743,100	11.611	6.575	6.518	6.575	6.530	6.677	112,911	6.5813	-0.34%
2013-03-11	0	11.64	11.52	11.64	11.52	11.68	13,000	150,920	11.609	6.598	6.530	6.598	6.530	6.620	22,935	6.5803	1.22%
2013-03-08	0	11.50	11.50	11.52	11.50	11.52	44,695	514,275	11.506	6.518	6.518	6.530	6.518	6.530	78,852	6.5220	0.88%
2013-03-07	0	11.40	11.40	11.42	11.36	11.42	30,000	340,860	11.362	6.462	6.462	6.473	6.439	6.473	52,927	6.4402	0.00%
2013-03-06	0	11.40	11.38	11.48	11.38	11.40	7,000	79,700	11.386	6.462	6.450	6.507	6.450	6.462	12,350	6.4536	-0.70%
2013-03-05	0	11.48	11.30	11.48	11.30	11.52	61,000	694,260	11.381	6.507	6.405	6.507	6.405	6.530	107,618	6.4511	0.00%
2013-03-04	0	11.48	11.32	11.48	11.20	11.54	56,000	638,520	11.402	6.507	6.416	6.507	6.348	6.541	98,797	6.4630	0.35%
2013-03-01	0	11.44	11.32	11.46	11.30	11.48	51,000	577,140	11.316	6.484	6.416	6.496	6.405	6.507	89,976	6.4144	0.35%
2013-02-28	0	11.40	11.34	11.44	11.22	11.42	45,000	508,840	11.308	6.462	6.428	6.484	6.360	6.473	79,390	6.4093	2.15%
2013-02-27	0	11.16	11.14	11.22	11.16	11.28	7,000	78,760	11.251	6.326	6.314	6.360	6.326	6.394	12,350	6.3775	0.18%
2013-02-26	0	11.14	11.14	11.20	11.14	11.30	131,000	1,471,640	11.234	6.314	6.314	6.348	6.314	6.405	231,114	6.3676	-1.94%
2013-02-25	0	11.36	11.30	11.36	11.28	11.40	56,000	633,920	11.320	6.439	6.405	6.439	6.394	6.462	98,797	6.4164	-0.18%
2013-02-22	0	11.38	11.34	11.38	11.32	11.38	149,000	1,692,120	11.357	6.450	6.428	6.450	6.416	6.450	262,870	6.4371	-0.35%
2013-02-21	0	11.42	11.36	11.42	11.36	11.42	77,000	876,980	11.389	6.473	6.439	6.473	6.439	6.473	135,846	6.4557	-1.21%
2013-02-20	0	11.56	11.56	11.60	11.54	11.62	74,000	856,280	11.571	6.552	6.552	6.575	6.541	6.586	130,553	6.5589	-0.34%
2013-02-19	0	11.60	11.50	11.66	11.60	11.70	111,000	1,290,680	11.628	6.575	6.518	6.609	6.575	6.632	195,830	6.5908	-0.85%
2013-02-18	0	11.70	11.68	11.70	11.68	11.72	77,000	901,060	11.702	6.632	6.620	6.632	6.620	6.643	135,846	6.6330	0.34%
2013-02-15	0	11.66	11.62	11.66	11.58	11.66	29,000	336,500	11.603	6.609	6.586	6.609	6.564	6.609	51,163	6.5771	0.69%
2013-02-14	0	11.58	11.58	11.64	11.56	11.66	89,000	1,031,540	11.590	6.564	6.564	6.598	6.552	6.609	157,017	6.5696	-0.69%
2013-02-08	0	11.66	11.66	11.76	11.50	11.70	120,000	1,396,660	11.639	6.609	6.609	6.666	6.518	6.632	211,708	6.5971	0.87%
2013-02-07	0	11.56	11.56	11.58	11.56	11.68	40,000	463,020	11.576	6.552	6.552	6.564	6.552	6.620	70,569	6.5612	0.00%
2013-02-06	0	11.56	11.56	11.60	11.52	11.60	69,000	796,720	11.547	6.552	6.552	6.575	6.530	6.575	121,732	6.5449	0.17%
2013-02-05	0	11.54	11.46	11.54	11.42	11.80	210,520	2,435,036	11.567	6.541	6.496	6.541	6.473	6.688	371,406	6.5563	-2.20%
2013-02-04	0	11.80	11.70	11.80	11.64	11.90	244,000	2,878,680	11.798	6.688	6.632	6.688	6.598	6.745	430,472	6.6873	1.37%
2013-02-01	0	11.64	11.58	11.64	11.38	11.64	291,000	3,347,220	11.502	6.598	6.564	6.598	6.450	6.598	513,391	6.5198	2.28%
2013-01-31	0	11.38	11.30	11.38	11.20	11.40	105,160	1,190,406	11.320	6.450	6.405	6.450	6.348	6.462	185,527	6.4164	0.18%
2013-01-30	0	11.36	11.26	11.36	10.90	11.38	253,000	2,841,700	11.232	6.439	6.382	6.439	6.178	6.450	446,351	6.3665	3.84%
2013-01-29	0	10.94	10.90	10.94	10.60	11.02	196,500	2,136,070	10.871	6.201	6.178	6.201	6.008	6.246	346,671	6.1617	3.01%
2013-01-28	0	10.62	10.62	10.68	10.62	10.70	21,500	229,550	10.677	6.020	6.020	6.054	6.020	6.065	37,931	6.0518	0.00%
2013-01-25	0	10.62	10.62	10.68	10.62	10.72	114,000	1,216,240	10.669	6.020	6.020	6.054	6.020	6.076	201,122	6.0473	-0.56%
2013-01-24	0	10.68	10.66	10.68	10.62	10.68	207,000	2,203,500	10.645	6.054	6.042	6.054	6.020	6.054	365,196	6.0337	1.14%
2013-01-23	0	10.56	10.56	10.60	10.56	10.64	137,000	1,451,260	10.593	5.986	5.986	6.008	5.986	6.031	241,700	6.0044	-0.38%
2013-01-22	0	10.60	10.60	10.64	10.56	10.62	80,000	848,800	10.610	6.008	6.008	6.031	5.986	6.020	141,139	6.0140	-0.19%
2013-01-21	0	10.62	10.62	10.68	10.54	10.64	118,000	1,251,880	10.609	6.020	6.020	6.054	5.974	6.031	208,179	6.0135	0.95%
2013-01-18	0	10.52	10.52	10.58	10.42	10.58	151,000	1,577,300	10.446	5.963	5.963	5.997	5.906	5.997	266,399	5.9208	0.38%
2013-01-17	0	10.48	10.46	10.52	10.40	10.52	32,000	335,560	10.486	5.940	5.929	5.963	5.895	5.963	56,455	5.9438	0.00%
2013-01-16	0	10.48	10.48	10.52	10.48	10.60	195,000	2,050,020	10.513	5.940	5.940	5.963	5.940	6.008	344,025	5.9589	-1.13%
2013-01-15	0	10.60	10.60	10.62	10.58	10.60	79,000	836,920	10.594	6.008	6.008	6.020	5.997	6.008	139,374	6.0048	-0.38%
2013-01-14	0	10.64	10.62	10.64	10.50	10.68	71,000	753,660	10.615	6.031	6.020	6.031	5.952	6.054	125,260	6.0167	1.72%
2013-01-11	0	10.46	10.46	10.50	10.38	10.60	31,333	327,369	10.448	5.929	5.929	5.952	5.884	6.008	55,279	5.9222	-0.38%
2013-01-10	0	10.50	10.48	10.50	10.30	10.52	213,000	2,222,600	10.435	5.952	5.940	5.952	5.838	5.963	375,781	5.9146	2.94%
2013-01-09	0	10.20	10.20	10.26	10.18	10.24	319,000	3,254,660	10.203	5.782	5.782	5.816	5.770	5.804	562,790	5.7831	0.79%
2013-01-08	0	10.12	10.12	10.18	10.12	10.24	70,000	714,860	10.212	5.736	5.736	5.770	5.736	5.804	123,496	5.7885	-1.17%
2013-01-07	0	10.24	10.22	10.24	10.16	10.28	232,000	2,370,760	10.219	5.804	5.793	5.804	5.759	5.827	409,302	5.7922	0.59%
2013-01-04	0	10.18	10.12	10.18	10.06	10.18	285,204	2,876,032	10.084	5.770	5.736	5.770	5.702	5.770	503,166	5.7159	0.79%
2013-01-03	0	10.10	10.10	10.20	10.10	10.18	251,000	2,537,680	10.110	5.725	5.725	5.782	5.725	5.770	442,822	5.7307	0.20%
2013-01-02	0	10.08	10.08	10.16	10.00	10.10	108,000	1,084,460	10.041	5.714	5.714	5.759	5.668	5.725	190,537	5.6916	1.20%
2012-12-31	0	9.960	9.960	9.970	9.940	9.970	139,000	1,385,100	9.9647	5.646	5.646	5.651	5.634	5.651	245,228	5.6482	-0.10%
2012-12-28	0	9.970	9.970	10.00	9.970	10.02	37,000	369,910	9.9976	5.651	5.651	5.668	5.651	5.680	65,277	5.6668	-0.50%
2012-12-27	0	10.02	10.02	10.06	9.960	10.02	220,000	2,200,090	10.000	5.680	5.680	5.702	5.646	5.680	388,131	5.6684	-0.20%
2012-12-24	0	10.04	10.04	10.10	10.04	10.04	2,000	20,080	10.040	5.691	5.691	5.725	5.691	5.691	3,528	5.6909	0.40%
2012-12-21	0	10.00	10.00	10.04	10.00	10.10	107,000	1,074,360	10.041	5.668	5.668	5.691	5.668	5.725	188,773	5.6913	-0.60%
2012-12-20	0	10.06	10.06	10.18	-	-	0	0	-	5.702	5.702	5.770	-	-	0	-	0.00%
2012-12-19	0	10.06	10.00	10.10	10.06	10.12	84,000	848,480	10.101	5.702	5.668	5.725	5.702	5.736	148,195	5.7254	0.20%
2012-12-18	0	10.04	10.04	10.06	10.04	10.18	64,320	649,120	10.092	5.691	5.691	5.702	5.691	5.770	113,475	5.7204	-0.59%
2012-12-17	0	10.10	10.08	10.16	10.10	10.10	36,000	363,600	10.100	5.725	5.714	5.759	5.725	5.725	63,512	5.7249	-0.39%
2012-12-14	0	10.14	10.10	10.18	10.10	10.20	37,000	375,720	10.155	5.748	5.725	5.770	5.725	5.782	65,277	5.7558	0.40%
2012-12-13	0	10.10	10.10	10.18	10.10	10.22	62,000	633,040	10.210	5.725	5.725	5.770	5.725	5.793	109,382	5.7874	-1.17%
2012-12-12	0	10.22	10.12	10.24	10.22	10.28	58,000	594,340	10.247	5.793	5.736	5.804	5.793	5.827	102,325	5.8083	0.59%
2012-12-11	0	10.16	10.16	10.22	10.16	10.20	30,000	305,300	10.177	5.759	5.759	5.793	5.759	5.782	52,927	5.7683	-0.78%
2012-12-10	0	10.24	10.16	10.24	10.16	10.26	60,000	611,700	10.195	5.804	5.759	5.804	5.759	5.816	105,854	5.7787	1.39%
2012-12-07	0	10.10	10.10	10.14	10.08	10.12	34,000	343,820	10.112	5.725	5.725	5.748	5.714	5.736	59,984	5.7319	-0.59%
2012-12-06	0	10.16	10.12	10.16	10.14	10.20	45,000	457,780	10.173	5.759	5.736	5.759	5.748	5.782	79,390	5.7662	0.00%
2012-12-05	0	10.16	10.12	10.16	10.06	10.16	102,000	1,029,540	10.094	5.759	5.736	5.759	5.702	5.759	179,952	5.7212	0.59%
2012-12-04	0	10.10	10.08	10.12	10.00	10.10	362,000	3,630,140	10.028	5.725	5.714	5.736	5.668	5.725	638,652	5.6841	0.40%
2012-12-03	0	10.06	10.04	10.10	10.06	10.20	66,000	666,120	10.093	5.702	5.691	5.725	5.702	5.782	116,439	5.7208	-0.79%
2012-11-30	0	10.14	10.08	10.14	10.08	10.14	40,000	403,480	10.087	5.748	5.714	5.748	5.714	5.748	70,569	5.7175	0.80%
2012-11-29	0	10.06	10.02	10.08	10.02	10.12	31,000	312,300	10.074	5.702	5.680	5.714	5.680	5.736	54,691	5.7102	0.60%
2012-11-28	0	10.00	10.00	10.02	10.00	10.14	59,000	591,360	10.023	5.668	5.668	5.680	5.668	5.748	104,090	5.6813	-0.99%
2012-11-27	0	10.10	10.04	10.10	10.00	10.14	18,000	180,840	10.047	5.725	5.691	5.725	5.668	5.748	31,756	5.6946	0.60%
2012-11-26	0	10.04	10.02	10.04	10.02	10.50	46,000	465,840	10.127	5.691	5.680	5.691	5.680	5.952	81,155	5.7402	0.20%
2012-11-23	0	10.02	9.980	10.02	9.930	10.06	42,000	419,450	9.9869	5.680	5.657	5.680	5.629	5.702	74,098	5.6608	0.70%
2012-11-22	0	9.950	9.930	9.950	9.920	9.950	31,000	308,240	9.9432	5.640	5.629	5.640	5.623	5.640	54,691	5.6360	0.61%
2012-11-21	0	9.890	9.860	9.890	9.880	9.920	123,000	1,217,730	9.9002	5.606	5.589	5.606	5.600	5.623	217,000	5.6116	-0.40%
2012-11-20	0	9.930	9.910	9.930	9.910	9.970	38,500	382,055	9.9235	5.629	5.617	5.629	5.617	5.651	67,923	5.6248	-0.40%
2012-11-19	0	9.970	9.880	9.970	9.860	9.990	97,440	967,682	9.9311	5.651	5.600	5.651	5.589	5.663	171,907	5.6291	-0.10%
2012-11-16	0	9.980	9.800	9.980	9.790	9.980	29,000	286,710	9.8866	5.657	5.555	5.657	5.549	5.657	51,163	5.6039	1.53%
2012-11-15	0	9.830	9.800	9.880	9.830	9.840	41,000	403,240	9.8351	5.572	5.555	5.600	5.572	5.577	72,333	5.5747	-0.30%
2012-11-14	0	9.860	9.840	9.880	9.860	9.860	3,000	29,580	9.8600	5.589	5.577	5.600	5.589	5.589	5,293	5.5888	0.61%
2012-11-13	0	9.800	9.780	9.800	9.780	9.800	42,000	411,440	9.7962	5.555	5.543	5.555	5.543	5.555	74,098	5.5527	-0.51%
2012-11-12	0	9.850	9.850	9.900	9.850	9.900	45,000	444,340	9.8742	5.583	5.583	5.612	5.583	5.612	79,390	5.5969	0.00%
2012-11-09	0	9.850	9.820	9.870	9.830	9.850	38,000	373,760	9.8358	5.583	5.566	5.595	5.572	5.583	67,041	5.5751	-1.30%
2012-11-08	0	9.980	9.870	9.980	9.850	10.00	103,000	1,022,220	9.9245	5.657	5.595	5.657	5.583	5.668	181,716	5.6254	0.50%
2012-11-07	0	9.930	9.890	9.930	9.780	9.940	236,000	2,330,040	9.8731	5.629	5.606	5.629	5.543	5.634	416,359	5.5962	1.53%
2012-11-06	0	9.780	9.720	9.790	9.660	9.790	182,000	1,764,110	9.6929	5.543	5.509	5.549	5.475	5.549	321,090	5.4941	-0.20%
2012-11-05	0	9.800	9.670	9.800	9.680	9.800	204,000	1,983,630	9.7237	5.555	5.481	5.555	5.487	5.555	359,903	5.5116	-0.81%
2012-11-02	0	9.880	9.840	9.930	9.830	9.900	42,000	414,800	9.8762	5.600	5.577	5.629	5.572	5.612	74,098	5.5980	0.71%
2012-11-01	0	9.810	9.760	9.810	9.730	9.840	39,000	381,290	9.7767	5.560	5.532	5.560	5.515	5.577	68,805	5.5416	0.72%
2012-10-31	0	9.740	9.680	9.740	9.680	9.750	7,000	67,970	9.7100	5.521	5.487	5.521	5.487	5.526	12,350	5.5038	1.25%
2012-10-30	0	9.620	9.570	9.630	9.560	9.800	204,000	1,965,440	9.6345	5.453	5.424	5.458	5.419	5.555	359,903	5.4610	-2.53%
2012-10-29	0	9.870	9.700	9.870	9.700	9.940	282,000	2,771,510	9.8280	5.595	5.498	5.595	5.498	5.634	497,513	5.5707	-1.89%
2012-10-26	0	10.06	10.00	10.08	10.00	10.14	23,000	231,340	10.058	5.702	5.668	5.714	5.668	5.748	40,577	5.7012	-0.40%
2012-10-25	0	10.10	10.06	10.10	10.06	10.16	34,000	342,800	10.082	5.725	5.702	5.725	5.702	5.759	59,984	5.7149	-0.79%
2012-10-24	0	10.18	10.10	10.18	10.10	10.18	50,000	505,300	10.106	5.770	5.725	5.770	5.725	5.770	88,212	5.7283	0.79%
2012-10-22	0	10.10	10.04	10.12	10.00	10.10	35,000	351,160	10.033	5.725	5.691	5.736	5.668	5.725	61,748	5.6870	0.20%
2012-10-19	0	10.08	10.02	10.10	10.00	10.10	40,000	402,800	10.070	5.714	5.680	5.725	5.668	5.725	70,569	5.7079	-0.40%
2012-10-18	0	10.12	10.12	10.16	10.10	10.20	89,000	902,760	10.143	5.736	5.736	5.759	5.725	5.782	157,017	5.7495	-0.20%
2012-10-17	0	10.14	10.14	10.20	10.14	10.20	91,000	924,820	10.163	5.748	5.748	5.782	5.748	5.782	160,545	5.7605	-0.59%
2012-10-16	0	10.20	10.14	10.20	10.14	10.30	60,000	612,320	10.205	5.782	5.748	5.782	5.748	5.838	105,854	5.7846	0.39%
2012-10-15	0	10.16	10.10	10.16	10.00	10.16	180,000	1,811,500	10.064	5.759	5.725	5.759	5.668	5.759	317,562	5.7044	1.20%
2012-10-12	0	10.04	10.02	10.10	10.04	10.18	86,000	868,940	10.104	5.691	5.680	5.725	5.691	5.770	151,724	5.7271	-0.79%
2012-10-11	0	10.12	10.10	10.16	10.08	10.22	221,000	2,246,140	10.164	5.736	5.725	5.759	5.714	5.793	389,895	5.7609	-0.78%
2012-10-10	0	10.20	10.18	10.20	10.12	10.30	181,000	1,849,400	10.218	5.782	5.770	5.782	5.736	5.838	319,326	5.7916	-1.54%
2012-10-09	0	10.36	10.30	10.36	10.08	10.38	284,000	2,913,040	10.257	5.872	5.838	5.872	5.714	5.884	501,042	5.8140	3.60%
2012-10-08	0	10.00	10.00	10.04	9.940	10.08	162,000	1,622,110	10.013	5.668	5.668	5.691	5.634	5.714	285,805	5.6756	0.60%
2012-10-05	0	9.940	9.890	9.950	9.810	9.960	82,000	812,420	9.9076	5.634	5.606	5.640	5.560	5.646	144,667	5.6158	-0.10%
2012-10-04	0	9.950	9.950	9.970	9.500	9.960	374,000	3,662,730	9.7934	5.640	5.640	5.651	5.385	5.646	659,823	5.5511	5.74%
2012-10-03	0	9.410	9.400	9.410	9.300	9.450	102,000	957,880	9.3910	5.334	5.328	5.334	5.271	5.356	179,952	5.3230	1.62%
2012-09-28	0	9.260	9.250	9.270	9.170	9.260	200,000	1,845,200	9.2260	5.249	5.243	5.254	5.198	5.249	352,846	5.2295	1.42%
2012-09-27	0	9.130	9.130	9.240	9.130	9.130	8,000	73,240	9.1550	5.175	5.175	5.237	5.175	5.175	14,114	5.1892	0.11%
2012-09-26	0	9.120	9.110	9.230	9.100	9.120	30,000	273,200	9.1067	5.169	5.164	5.232	5.158	5.169	52,927	5.1618	0.00%
2012-09-25	0	9.120	9.120	9.240	9.120	9.280	110,000	1,010,140	9.1831	5.169	5.169	5.237	5.169	5.260	194,065	5.2052	-1.62%
2012-09-24	0	9.270	9.260	9.370	9.250	9.380	27,000	251,390	9.3107	5.254	5.249	5.311	5.243	5.317	47,634	5.2775	0.32%
2012-09-21	0	9.400	9.360	9.400	9.360	9.530	152,840	1,433,842	9.3813	5.237	5.215	5.237	5.215	5.310	274,314	5.2270	0.53%
2012-09-20	0	9.350	9.310	9.350	9.350	9.380	49,000	459,260	9.3727	5.210	5.187	5.210	5.210	5.226	87,944	5.2222	-0.32%
2012-09-19	0	9.380	9.370	9.530	9.370	9.380	28,000	262,500	9.3750	5.226	5.221	5.310	5.221	5.226	50,254	5.2235	0.32%
2012-09-18	0	9.350	9.340	9.400	9.310	9.350	26,000	242,480	9.3262	5.210	5.204	5.237	5.187	5.210	46,664	5.1963	0.00%
2012-09-17	0	9.350	9.350	9.450	9.350	9.510	66,000	622,840	9.4370	5.210	5.210	5.265	5.210	5.299	118,456	5.2580	-1.68%
2012-09-14	0	9.510	9.460	9.510	9.350	9.560	179,000	1,698,520	9.4889	5.299	5.271	5.299	5.210	5.327	321,266	5.2870	2.26%
2012-09-13	0	9.300	9.260	9.300	9.300	9.320	98,000	912,100	9.3071	5.182	5.159	5.182	5.182	5.193	175,889	5.1857	0.98%
2012-09-12	0	9.210	9.200	9.350	9.130	9.320	161,800	1,489,396	9.2052	5.132	5.126	5.210	5.087	5.193	290,396	5.1289	0.88%
2012-09-11	0	9.130	9.100	9.150	9.000	9.150	169,000	1,535,750	9.0873	5.087	5.070	5.098	5.015	5.098	303,318	5.0632	1.44%
2012-09-10	0	9.000	8.900	9.000	9.000	9.000	6,000	54,000	9.0000	5.015	4.959	5.015	5.015	5.015	10,769	5.0145	0.11%
2012-09-07	0	8.990	8.950	8.990	8.770	8.990	79,860	704,926	8.8270	5.009	4.987	5.009	4.886	5.009	143,331	4.9182	1.01%
2012-09-06	0	8.900	8.860	8.900	8.860	8.900	48,000	426,570	8.8869	4.959	4.937	4.959	4.937	4.959	86,149	4.9515	-0.11%
2012-09-05	0	8.910	8.910	8.990	8.810	8.960	48,000	427,580	8.9079	4.964	4.964	5.009	4.909	4.992	86,149	4.9632	-1.55%
2012-09-04	0	9.050	8.850	9.050	8.880	9.070	64,000	574,250	8.9727	5.042	4.931	5.042	4.948	5.054	114,866	4.9993	2.72%
2012-09-03	0	8.810	8.810	8.850	8.810	8.820	45,000	396,590	8.8131	4.909	4.909	4.931	4.909	4.914	80,765	4.9104	-0.34%
2012-08-31	0	8.840	8.840	8.850	8.810	8.840	140,000	1,235,910	8.8279	4.925	4.925	4.931	4.909	4.925	251,269	4.9187	0.11%
2012-08-30	0	8.830	8.750	8.840	8.750	8.830	39,000	343,140	8.7985	4.920	4.875	4.925	4.875	4.920	69,996	4.9022	0.00%
2012-08-29	0	8.830	8.800	8.830	8.850	8.870	9,000	79,670	8.8522	4.920	4.903	4.920	4.931	4.942	16,153	4.9322	0.00%
2012-08-28	0	8.830	8.760	8.830	8.750	8.830	30,000	263,950	8.7983	4.920	4.881	4.920	4.875	4.920	53,843	4.9022	0.91%
2012-08-27	0	8.750	8.740	8.790	8.750	8.800	19,000	166,550	8.7658	4.875	4.870	4.898	4.875	4.903	34,101	4.8840	-0.46%
2012-08-24	0	8.790	8.750	8.790	-	-	0	0	-	4.898	4.875	4.898	-	-	0	-	-0.23%
2012-08-23	0	8.810	8.760	8.810	8.760	8.810	71,140	624,515	8.7787	4.909	4.881	4.909	4.881	4.909	127,681	4.8912	0.11%
2012-08-22	0	8.800	8.720	8.800	8.740	8.800	80,000	700,200	8.7525	4.903	4.859	4.903	4.870	4.903	143,582	4.8766	0.69%
2012-08-21	0	8.740	8.740	8.750	8.680	8.780	59,000	514,980	8.7285	4.870	4.870	4.875	4.836	4.892	105,892	4.8633	0.23%
2012-08-20	0	8.720	8.660	8.750	8.600	8.750	16,000	138,580	8.6613	4.859	4.825	4.875	4.792	4.875	28,716	4.8258	0.46%
2012-08-17	0	8.680	8.600	8.680	8.670	8.680	20,000	173,490	8.6745	4.836	4.792	4.836	4.831	4.836	35,896	4.8332	0.93%
2012-08-16	0	8.600	8.550	8.630	8.540	8.670	33,000	284,360	8.6170	4.792	4.764	4.808	4.758	4.831	59,228	4.8011	-0.58%
2012-08-15	0	8.650	8.580	8.650	8.590	8.670	98,000	845,960	8.6322	4.820	4.781	4.820	4.786	4.831	175,889	4.8096	0.58%
2012-08-14	0	8.600	8.520	8.620	8.560	8.600	43,000	368,900	8.5791	4.792	4.747	4.803	4.769	4.792	77,176	4.7800	0.94%
2012-08-13	0	8.520	8.520	8.540	8.500	8.550	52,000	443,570	8.5302	4.747	4.747	4.758	4.736	4.764	93,329	4.7528	-0.35%
2012-08-10	0	8.550	8.410	8.550	8.470	8.560	96,000	818,660	8.5277	4.764	4.686	4.764	4.719	4.769	172,299	4.7514	1.54%
2012-08-09	0	8.420	8.400	8.430	8.380	8.420	7,000	58,860	8.4086	4.691	4.680	4.697	4.669	4.691	12,563	4.6850	0.48%
2012-08-08	0	8.380	8.370	8.390	8.370	8.380	42,000	351,760	8.3752	4.669	4.664	4.675	4.664	4.669	75,381	4.6664	0.12%
2012-08-07	0	8.370	8.360	8.390	8.350	8.370	14,000	117,080	8.3629	4.664	4.658	4.675	4.652	4.664	25,127	4.6595	0.24%
2012-08-06	0	8.350	8.340	8.360	8.300	8.350	122,000	1,013,300	8.3057	4.652	4.647	4.658	4.625	4.652	218,963	4.6277	0.60%
2012-08-03	0	8.300	8.280	8.320	8.280	8.300	47,000	389,880	8.2953	4.625	4.613	4.636	4.613	4.625	84,355	4.6219	0.00%
2012-08-02	0	8.300	8.280	8.310	8.300	8.300	3,000	24,900	8.3000	4.625	4.613	4.630	4.625	4.625	5,384	4.6245	0.00%
2012-08-01	0	8.300	8.280	8.300	8.280	8.300	127,000	1,053,560	8.2957	4.625	4.613	4.625	4.613	4.625	227,937	4.6222	0.48%
2012-07-31	0	8.260	8.260	8.280	8.260	8.270	157,000	1,297,290	8.2630	4.602	4.602	4.613	4.602	4.608	281,781	4.6039	0.00%
2012-07-30	0	8.260	8.250	8.260	8.230	8.270	88,000	726,180	8.2520	4.602	4.597	4.602	4.586	4.608	157,941	4.5978	0.61%
2012-07-27	0	8.210	8.190	8.280	8.210	8.250	74,000	608,920	8.2286	4.574	4.563	4.613	4.574	4.597	132,814	4.5848	-0.36%
2012-07-26	0	8.240	8.240	8.270	8.230	8.240	23,000	189,320	8.2313	4.591	4.591	4.608	4.586	4.591	41,280	4.5862	0.12%
2012-07-25	0	8.230	8.220	8.250	8.170	8.250	398,600	3,279,896	8.2285	4.586	4.580	4.597	4.552	4.597	715,400	4.5847	0.00%
2012-07-24	0	8.230	8.210	8.230	8.230	8.230	90,000	740,700	8.2300	4.586	4.574	4.586	4.586	4.586	161,530	4.5855	0.00%
2012-07-23	0	8.230	8.210	8.230	8.230	8.250	230,000	1,897,000	8.2478	4.586	4.574	4.586	4.586	4.597	412,800	4.5955	-0.24%
2012-07-20	0	8.250	8.250	8.270	8.250	8.280	210,000	1,735,620	8.2649	4.597	4.597	4.608	4.597	4.613	376,904	4.6049	-0.24%
2012-07-19	0	8.270	8.260	8.320	8.250	8.270	350,000	2,893,700	8.2677	4.608	4.602	4.636	4.597	4.608	628,173	4.6065	0.49%
2012-07-18	0	8.230	8.230	8.340	8.230	8.280	103,000	849,690	8.2494	4.586	4.586	4.647	4.586	4.613	184,862	4.5963	-1.32%
2012-07-17	0	8.340	8.300	8.340	8.290	8.340	52,000	432,030	8.3083	4.647	4.625	4.647	4.619	4.647	93,329	4.6291	0.72%
2012-07-16	0	8.280	8.280	8.300	8.280	8.300	22,000	182,220	8.2827	4.613	4.613	4.625	4.613	4.625	39,485	4.6149	0.00%
2012-07-13	0	8.280	8.280	8.330	8.250	8.250	16,000	132,000	8.2500	4.613	4.613	4.641	4.597	4.597	28,716	4.5967	0.36%
2012-07-12	0	8.250	8.250	8.340	8.250	8.250	10,000	82,500	8.2500	4.597	4.597	4.647	4.597	4.597	17,948	4.5967	0.00%
2012-07-11	0	8.250	8.250	8.330	8.230	8.330	26,000	214,320	8.2431	4.597	4.597	4.641	4.586	4.641	46,664	4.5928	-0.24%
2012-07-10	0	8.270	8.270	8.330	8.220	8.300	149,250	1,229,440	8.2375	4.608	4.608	4.641	4.580	4.625	267,871	4.5897	-0.12%
2012-07-09	0	8.280	8.260	8.340	8.280	8.350	94,000	782,380	8.3232	4.613	4.602	4.647	4.613	4.652	168,709	4.6374	-1.31%
2012-07-06	0	8.390	8.330	8.410	8.380	8.390	15,000	125,750	8.3833	4.675	4.641	4.686	4.669	4.675	26,922	4.6710	0.00%
2012-07-05	0	8.390	8.310	8.390	8.380	8.390	60,000	502,830	8.3805	4.675	4.630	4.675	4.669	4.675	107,687	4.6694	0.84%
2012-07-04	0	8.320	8.320	8.360	8.320	8.320	2,000	16,640	8.3200	4.636	4.636	4.658	4.636	4.636	3,590	4.6357	-0.60%
2012-07-03	0	8.370	8.330	8.370	8.270	8.370	15,000	124,720	8.3147	4.664	4.641	4.664	4.608	4.664	26,922	4.6327	0.48%
2012-06-29	0	8.330	8.230	8.330	8.250	8.330	77,000	640,710	8.3209	4.641	4.586	4.641	4.597	4.641	138,198	4.6362	0.97%
2012-06-28	0	8.250	8.110	8.330	8.250	8.330	10,000	82,870	8.2870	4.597	4.519	4.641	4.597	4.641	17,948	4.6173	-0.36%
2012-06-27	0	8.280	8.280	8.300	8.250	8.280	38,000	314,520	8.2768	4.613	4.613	4.625	4.597	4.613	68,202	4.6116	-0.12%
2012-06-26	0	8.290	8.120	8.290	8.300	8.300	4,000	33,200	8.3000	4.619	4.524	4.619	4.625	4.625	7,179	4.6245	0.36%
2012-06-25	0	8.260	8.210	8.280	-	-	0	0	-	4.602	4.574	4.613	-	-	0	-	0.00%
2012-06-22	0	8.260	8.210	8.310	8.260	8.300	33,000	273,010	8.2730	4.602	4.574	4.630	4.602	4.625	59,228	4.6095	-0.12%
2012-06-21	0	8.270	8.200	8.280	8.260	8.270	17,000	140,540	8.2671	4.608	4.569	4.613	4.602	4.608	30,511	4.6062	0.61%
2012-06-20	0	8.220	8.200	8.300	8.180	8.300	13,000	107,060	8.2354	4.580	4.569	4.625	4.558	4.625	23,332	4.5885	-0.48%
2012-06-19	0	8.260	8.220	8.280	8.250	8.260	15,000	123,800	8.2533	4.602	4.580	4.613	4.597	4.602	26,922	4.5985	0.73%
2012-06-18	0	8.200	8.200	8.290	8.200	8.200	11,000	90,200	8.2000	4.569	4.569	4.619	4.569	4.569	19,743	4.5688	0.49%
2012-06-15	0	8.160	8.160	8.210	8.140	8.160	20,760	169,266	8.1535	4.547	4.547	4.574	4.535	4.547	37,260	4.5429	0.00%
2012-06-14	0	8.160	8.110	8.160	8.170	8.180	4,000	32,690	8.1725	4.547	4.519	4.547	4.552	4.558	7,179	4.5535	0.62%
2012-06-13	0	8.110	8.110	8.160	8.100	8.110	55,000	445,550	8.1009	4.519	4.519	4.547	4.513	4.519	98,713	4.5136	0.12%
2012-06-12	0	8.100	8.080	8.270	8.100	8.100	1,000	8,100	8.1000	4.513	4.502	4.608	4.513	4.513	1,795	4.5131	0.00%
2012-06-11	0	8.100	8.100	8.250	8.100	8.110	44,000	356,460	8.1014	4.513	4.513	4.597	4.513	4.519	78,970	4.5138	0.37%
2012-06-08	0	8.300	8.290	8.370	8.300	8.310	32,000	265,820	8.3069	4.496	4.491	4.534	4.496	4.502	59,070	4.5001	-0.12%
2012-06-07	0	8.310	8.310	8.320	8.300	8.340	67,000	556,200	8.3015	4.502	4.502	4.507	4.496	4.518	123,678	4.4972	0.36%
2012-06-06	0	8.280	8.230	8.280	8.290	8.300	15,000	124,080	8.2720	4.486	4.458	4.486	4.491	4.496	27,689	4.4812	0.85%
2012-06-05	0	8.210	8.180	8.280	8.150	8.280	48,000	392,020	8.1671	4.448	4.431	4.486	4.415	4.486	88,605	4.4244	0.74%
2012-06-04	0	8.150	8.150	8.320	8.100	8.200	51,000	416,390	8.1645	4.415	4.415	4.507	4.388	4.442	94,143	4.4230	-1.45%
2012-06-01	0	8.270	8.270	8.340	8.220	8.500	158,000	1,309,200	8.2861	4.480	4.480	4.518	4.453	4.605	291,657	4.4888	-2.13%
2012-05-31	0	8.450	8.450	8.500	8.450	8.550	52,000	442,400	8.5077	4.578	4.578	4.605	4.578	4.632	95,989	4.6089	-0.94%
2012-05-30	0	8.530	8.400	8.570	8.500	8.530	27,000	229,930	8.5159	4.621	4.551	4.643	4.605	4.621	49,840	4.6133	0.95%
2012-05-29	0	8.450	8.370	8.500	8.350	8.450	54,000	452,600	8.3815	4.578	4.534	4.605	4.523	4.578	99,680	4.5405	1.20%
2012-05-28	0	8.350	8.350	8.400	8.350	8.380	32,000	267,470	8.3584	4.523	4.523	4.551	4.523	4.540	59,070	4.5280	0.60%
2012-05-25	0	8.300	8.280	8.320	8.270	8.300	15,000	124,270	8.2847	4.496	4.486	4.507	4.480	4.496	27,689	4.4881	0.00%
2012-05-24	0	8.300	8.300	8.320	8.300	8.300	51,000	423,300	8.3000	4.496	4.496	4.507	4.496	4.496	94,143	4.4964	0.00%
2012-05-23	0	8.300	8.300	8.340	8.300	8.300	12,000	99,600	8.3000	4.496	4.496	4.518	4.496	4.496	22,151	4.4964	-0.72%
2012-05-22	0	8.360	8.360	8.410	8.340	8.400	29,000	242,960	8.3779	4.529	4.529	4.556	4.518	4.551	53,532	4.5386	0.12%
2012-05-21	0	8.350	8.320	8.350	8.350	8.350	27,000	225,450	8.3500	4.523	4.507	4.523	4.523	4.523	49,840	4.5235	0.60%
2012-05-18	0	8.300	8.280	8.310	8.250	8.310	108,000	895,540	8.2920	4.496	4.486	4.502	4.469	4.502	199,361	4.4921	-0.95%
2012-05-17	0	8.380	8.340	8.380	8.330	8.410	28,000	235,070	8.3954	4.540	4.518	4.540	4.513	4.556	51,686	4.5480	0.60%
2012-05-16	0	8.330	8.330	8.420	8.330	8.470	121,000	1,018,550	8.4178	4.513	4.513	4.561	4.513	4.588	223,358	4.5602	-2.00%
2012-05-15	0	8.500	8.500	8.590	8.500	8.500	4,000	34,000	8.5000	4.605	4.605	4.653	4.605	4.605	7,384	4.6047	0.00%
2012-05-14	0	8.500	8.500	8.550	8.500	8.550	151,000	1,286,520	8.5200	4.605	4.605	4.632	4.605	4.632	278,736	4.6156	-0.58%
2012-05-11	0	8.550	8.520	8.600	8.520	8.650	82,000	701,900	8.5598	4.632	4.616	4.659	4.616	4.686	151,367	4.6371	0.00%
2012-05-10	0	8.550	8.550	8.630	8.510	8.550	37,000	316,370	8.5505	4.632	4.632	4.675	4.610	4.632	68,300	4.6321	0.00%
2012-05-09	0	8.550	8.550	8.630	8.550	8.670	53,000	454,740	8.5800	4.632	4.632	4.675	4.632	4.697	97,834	4.6481	-1.27%
2012-05-08	0	8.660	8.570	8.660	8.650	8.660	16,000	138,460	8.6538	4.691	4.643	4.691	4.686	4.691	29,535	4.6880	0.81%
2012-05-07	0	8.590	8.580	8.650	8.580	8.700	59,000	507,950	8.6093	4.653	4.648	4.686	4.648	4.713	108,910	4.6639	-1.26%
2012-05-04	0	8.700	8.650	8.700	8.690	8.750	37,000	322,840	8.7254	4.713	4.686	4.713	4.708	4.740	68,300	4.7268	1.52%
2012-05-03	0	8.570	8.570	8.600	8.560	8.570	25,000	214,050	8.5620	4.643	4.643	4.659	4.637	4.643	46,148	4.6383	-0.35%
2012-05-02	0	8.600	8.600	8.650	8.600	8.650	86,000	740,310	8.6083	4.659	4.659	4.686	4.659	4.686	158,750	4.6634	0.23%
2012-04-30	0	8.580	8.550	8.600	8.580	8.580	32,000	274,560	8.5800	4.648	4.632	4.659	4.648	4.648	59,070	4.6481	0.47%
2012-04-27	0	8.540	8.520	8.560	8.540	8.550	46,000	393,140	8.5465	4.626	4.616	4.637	4.626	4.632	84,913	4.6299	-0.12%
2012-04-26	0	8.550	8.520	8.580	8.510	8.560	47,000	400,190	8.5147	4.632	4.616	4.648	4.610	4.637	86,759	4.6127	0.47%
2012-04-25	0	8.510	8.510	8.570	8.510	8.510	2,000	17,020	8.5100	4.610	4.610	4.643	4.610	4.610	3,692	4.6101	-0.47%
2012-04-24	0	8.550	8.500	8.550	8.450	8.580	94,680	804,960	8.5019	4.632	4.605	4.632	4.578	4.648	174,773	4.6057	0.59%
2012-04-23	0	8.500	8.490	8.540	8.500	8.500	91,000	773,500	8.5000	4.605	4.599	4.626	4.605	4.605	167,980	4.6047	0.00%
2012-04-20	0	8.500	8.480	8.530	8.500	8.500	1,000	8,500	8.5000	4.605	4.594	4.621	4.605	4.605	1,846	4.6047	0.24%
2012-04-19	0	8.480	8.450	8.480	8.400	8.480	20,000	168,880	8.4440	4.594	4.578	4.594	4.551	4.594	36,919	4.5744	0.36%
2012-04-18	0	8.450	8.450	8.490	8.450	8.500	10,000	84,650	8.4650	4.578	4.578	4.599	4.578	4.605	18,459	4.5858	0.48%
2012-04-17	0	8.410	8.410	8.470	8.400	8.400	2,000	16,800	8.4000	4.556	4.556	4.588	4.551	4.551	3,692	4.5505	0.12%
2012-04-16	0	8.400	8.350	8.440	-	-	0	0	-	4.551	4.523	4.572	-	-	0	-	0.00%
2012-04-13	0	8.400	8.400	8.480	8.390	8.450	77,000	649,820	8.4392	4.551	4.551	4.594	4.545	4.578	142,137	4.5718	-0.36%
2012-04-12	0	8.430	8.350	8.440	8.400	8.430	35,000	294,720	8.4206	4.567	4.523	4.572	4.551	4.567	64,608	4.5617	1.32%
2012-04-11	0	8.320	8.320	8.390	8.310	8.320	10,000	83,180	8.3180	4.507	4.507	4.545	4.502	4.507	18,459	4.5061	-0.12%
2012-04-10	0	8.330	8.330	8.420	8.330	8.370	25,000	208,640	8.3456	4.513	4.513	4.561	4.513	4.534	46,148	4.5211	0.00%
2012-04-05	0	8.330	8.330	8.460	8.280	8.340	38,000	316,010	8.3161	4.513	4.513	4.583	4.486	4.518	70,145	4.5051	-0.12%
2012-04-03	0	8.340	8.340	8.420	8.320	8.330	19,000	158,260	8.3295	4.518	4.518	4.561	4.507	4.513	35,073	4.5123	0.12%
2012-04-02	0	8.330	8.330	8.470	8.320	8.350	14,000	116,650	8.3321	4.513	4.513	4.588	4.507	4.523	25,843	4.5138	-0.48%
2012-03-30	0	8.370	8.370	8.390	8.300	8.370	36,000	300,390	8.3442	4.534	4.534	4.545	4.496	4.534	66,454	4.5203	0.12%
2012-03-29	0	8.360	8.350	8.380	8.350	8.400	32,000	267,810	8.3691	4.529	4.523	4.540	4.523	4.551	59,070	4.5338	-0.48%
2012-03-28	0	8.400	8.400	8.490	8.390	8.460	99,000	834,590	8.4302	4.551	4.551	4.599	4.545	4.583	182,747	4.5669	-0.71%
2012-03-27	0	8.460	8.450	8.500	8.450	8.480	29,000	245,380	8.4614	4.583	4.578	4.605	4.578	4.594	53,532	4.5838	0.00%
2012-03-26	0	8.460	8.460	8.490	8.440	8.580	28,000	236,960	8.4629	4.583	4.583	4.599	4.572	4.648	51,686	4.5846	-0.47%
2012-03-23	0	8.500	8.460	8.520	8.430	8.500	87,000	734,050	8.4374	4.605	4.583	4.616	4.567	4.605	160,596	4.5708	-0.12%
2012-03-22	0	8.510	8.480	8.540	8.510	8.590	62,000	528,920	8.5310	4.610	4.594	4.626	4.610	4.653	114,448	4.6215	-0.47%
2012-03-21	0	8.550	8.550	8.590	8.440	8.620	126,000	1,072,130	8.5090	4.632	4.632	4.653	4.572	4.670	232,588	4.6096	-2.29%
2012-03-20	0	8.750	8.730	8.810	8.730	8.820	87,000	762,180	8.7607	4.740	4.729	4.773	4.729	4.778	160,596	4.7459	-0.79%
2012-03-19	0	8.820	8.820	8.890	8.800	8.990	100,000	885,450	8.8545	4.778	4.778	4.816	4.767	4.870	184,593	4.7968	-1.56%
2012-03-16	0	8.960	8.860	8.970	8.770	8.960	192,000	1,698,990	8.8489	4.854	4.800	4.859	4.751	4.854	354,419	4.7937	2.05%
2012-03-15	0	8.780	8.750	8.790	8.690	8.800	128,000	1,120,800	8.7563	4.756	4.740	4.762	4.708	4.767	236,279	4.7435	1.62%
2012-03-14	0	8.640	8.640	8.700	8.630	8.800	213,000	1,857,690	8.7215	4.681	4.681	4.713	4.675	4.767	393,184	4.7247	0.58%
2012-03-13	0	8.590	8.580	8.600	8.530	8.590	105,000	899,280	8.5646	4.653	4.648	4.659	4.621	4.653	193,823	4.6397	1.06%
2012-03-12	0	8.500	8.450	8.510	8.450	8.510	63,000	535,090	8.4935	4.605	4.578	4.610	4.578	4.610	116,294	4.6012	0.59%
2012-03-09	0	8.450	8.450	8.490	8.450	8.500	48,000	406,590	8.4706	4.578	4.578	4.599	4.578	4.605	88,605	4.5888	0.24%
2012-03-08	0	8.430	8.390	8.450	8.370	8.460	84,000	706,840	8.4148	4.567	4.545	4.578	4.534	4.583	155,058	4.5585	0.84%
2012-03-07	0	8.360	8.360	8.380	8.330	8.420	104,000	869,840	8.3638	4.529	4.529	4.540	4.513	4.561	191,977	4.5310	0.12%
2012-03-06	0	8.350	8.350	8.390	8.330	8.430	86,000	719,990	8.3720	4.523	4.523	4.545	4.513	4.567	158,750	4.5354	-1.07%
2012-03-05	0	8.440	8.430	8.460	8.440	8.600	111,000	940,980	8.4773	4.572	4.567	4.583	4.572	4.659	204,899	4.5924	-0.35%
2012-03-02	0	8.470	8.400	8.470	8.300	8.490	292,125	2,441,963	8.3593	4.588	4.551	4.588	4.496	4.599	539,243	4.5285	1.56%
2012-03-01	0	8.340	8.290	8.340	8.300	8.380	322,000	2,685,860	8.3412	4.518	4.491	4.518	4.496	4.540	594,390	4.5187	0.36%
2012-02-29	0	8.310	8.300	8.340	8.310	8.370	333,000	2,776,880	8.3390	4.502	4.496	4.518	4.502	4.534	614,696	4.5175	-0.36%
2012-02-28	0	8.340	8.340	8.360	8.330	8.390	393,000	3,284,720	8.3581	4.518	4.518	4.529	4.513	4.545	725,452	4.5278	-0.60%
2012-02-27	0	8.390	8.390	8.410	8.390	8.420	289,000	2,430,840	8.4112	4.545	4.545	4.556	4.545	4.561	533,475	4.5566	-0.12%
2012-02-24	0	8.400	8.400	8.410	8.400	8.440	220,000	1,849,220	8.4055	4.551	4.551	4.556	4.551	4.572	406,105	4.5535	0.12%
2012-02-23	0	8.390	8.400	8.420	8.390	8.430	339,000	2,851,900	8.4127	4.545	4.551	4.561	4.545	4.567	625,771	4.5574	-1.29%
2012-02-22	0	8.500	8.440	8.500	8.410	8.530	277,750	2,341,145	8.4290	4.605	4.572	4.605	4.556	4.621	512,708	4.5662	1.07%
2012-02-21	0	8.410	8.410	8.430	8.410	8.440	415,000	3,496,000	8.4241	4.556	4.556	4.567	4.556	4.572	766,062	4.5636	-0.47%
2012-02-20	0	8.450	8.450	8.530	8.400	8.570	197,000	1,681,350	8.5348	4.578	4.578	4.621	4.551	4.643	363,649	4.6236	-1.17%
2012-02-17	0	8.550	8.500	8.550	8.470	8.580	121,000	1,029,360	8.5071	4.632	4.605	4.632	4.588	4.648	223,358	4.6086	2.03%
2012-02-16	0	8.380	8.380	8.390	8.330	8.390	138,000	1,154,560	8.3664	4.540	4.540	4.545	4.513	4.545	254,739	4.5323	0.00%
2012-02-15	0	8.380	8.350	8.430	8.230	8.440	654,019	5,458,637	8.3463	4.540	4.523	4.567	4.458	4.572	1,207,275	4.5215	2.07%
2012-02-14	0	8.210	8.210	8.230	8.210	8.260	424,625	3,492,881	8.2258	4.448	4.448	4.458	4.448	4.475	783,829	4.4562	0.12%
2012-02-13	0	8.200	8.200	8.230	8.190	8.250	276,000	2,266,310	8.2113	4.442	4.442	4.458	4.437	4.469	509,478	4.4483	-0.61%
2012-02-10	0	8.250	8.230	8.250	8.230	8.360	419,000	3,464,830	8.2693	4.469	4.458	4.469	4.458	4.529	773,446	4.4797	-1.20%
2012-02-09	0	8.350	8.230	8.350	8.170	8.350	516,000	4,228,680	8.1951	4.523	4.458	4.523	4.426	4.523	952,502	4.4396	1.95%
2012-02-08	0	8.190	8.190	8.220	8.190	8.220	464,000	3,807,260	8.2053	4.437	4.437	4.453	4.437	4.453	856,513	4.4451	-0.24%
2012-02-07	0	8.210	8.190	8.210	8.180	8.220	324,000	2,659,100	8.2071	4.448	4.437	4.448	4.431	4.453	598,082	4.4460	-0.48%
2012-02-06	0	8.250	8.240	8.250	8.240	8.270	230,000	1,898,950	8.2563	4.469	4.464	4.469	4.464	4.480	424,565	4.4727	0.00%
2012-02-03	0	8.250	8.230	8.250	8.210	8.390	243,000	2,000,790	8.2337	4.469	4.458	4.469	4.448	4.545	448,562	4.4605	0.73%
2012-02-02	0	8.190	8.180	8.200	8.180	8.220	461,000	3,779,020	8.1974	4.437	4.431	4.442	4.431	4.453	850,975	4.4408	0.12%
2012-02-01	0	8.180	8.170	8.210	8.170	8.230	164,000	1,343,170	8.1901	4.431	4.426	4.448	4.426	4.458	302,733	4.4368	-0.24%
2012-01-31	0	8.200	8.190	8.200	8.180	8.280	99,000	811,870	8.2007	4.442	4.437	4.442	4.431	4.486	182,747	4.4426	0.00%
2012-01-30	0	8.200	8.180	8.200	8.180	8.220	136,000	1,116,130	8.2068	4.442	4.431	4.442	4.431	4.453	251,047	4.4459	-0.61%
2012-01-27	0	8.250	8.220	8.250	8.190	8.260	383,000	3,152,640	8.2314	4.469	4.453	4.469	4.437	4.475	706,992	4.4592	0.73%
2012-01-26	0	8.190	8.190	8.210	8.190	8.210	254,000	2,081,660	8.1955	4.437	4.437	4.448	4.437	4.448	468,867	4.4398	0.12%
2012-01-20	0	8.180	8.170	8.210	8.150	8.240	215,325	1,760,735	8.1771	4.431	4.426	4.448	4.415	4.464	397,476	4.4298	0.12%
2012-01-19	0	8.170	8.160	8.170	8.160	8.200	252,325	2,061,045	8.1682	4.426	4.421	4.426	4.421	4.442	465,775	4.4250	0.12%
2012-01-18	0	8.160	8.150	8.160	8.160	8.170	135,000	1,101,950	8.1626	4.421	4.415	4.421	4.421	4.426	249,201	4.4219	-0.24%
2012-01-17	0	8.180	8.170	8.180	8.150	8.190	258,000	2,106,840	8.1660	4.431	4.426	4.431	4.415	4.437	476,251	4.4238	0.62%
2012-01-16	0	8.130	8.130	8.150	8.130	8.150	19,000	154,730	8.1437	4.404	4.404	4.415	4.404	4.415	35,073	4.4117	-0.25%
2012-01-13	0	8.150	8.140	8.300	8.150	8.150	91,000	741,650	8.1500	4.415	4.410	4.496	4.415	4.415	167,980	4.4151	-0.24%
2012-01-12	0	8.170	8.160	8.180	8.170	8.180	111,000	907,320	8.1741	4.426	4.421	4.431	4.426	4.431	204,899	4.4281	-0.12%
2012-01-11	0	8.180	8.170	8.250	8.140	8.180	130,000	1,062,100	8.1700	4.431	4.426	4.469	4.410	4.431	239,971	4.4259	0.12%
2012-01-10	0	8.170	8.170	8.250	8.150	8.190	76,000	621,220	8.1739	4.426	4.426	4.469	4.415	4.437	140,291	4.4281	0.49%
2012-01-09	0	8.130	8.120	8.140	8.110	8.130	79,000	641,530	8.1206	4.404	4.399	4.410	4.393	4.404	145,829	4.3992	-0.37%
2012-01-06	0	8.160	8.120	8.160	-	-	0	0	-	4.421	4.399	4.421	-	-	0	-	-0.37%
2012-01-05	0	8.190	8.160	8.210	8.170	8.220	15,000	122,900	8.1933	4.437	4.421	4.448	4.426	4.453	27,689	4.4386	0.24%
2012-01-04	0	8.170	8.130	8.170	8.160	8.180	88,000	719,010	8.1706	4.426	4.404	4.426	4.421	4.431	162,442	4.4263	0.37%
2012-01-03	0	8.140	8.140	8.280	8.140	8.140	8,000	65,120	8.1400	4.410	4.410	4.486	4.410	4.410	14,767	4.4097	0.00%
2011-12-30	0	8.140	8.140	8.280	-	-	0	0	-	4.410	4.410	4.486	-	-	0	-	0.25%
2011-12-29	0	8.120	8.110	8.320	8.120	8.120	4,000	32,480	8.1200	4.399	4.393	4.507	4.399	4.399	7,384	4.3989	0.00%
2011-12-28	0	8.120	8.110	8.320	-	-	0	0	-	4.399	4.393	4.507	-	-	0	-	0.00%
2011-12-23	0	8.120	8.120	8.320	-	-	0	0	-	4.399	4.399	4.507	-	-	0	-	0.25%
2011-12-22	0	8.100	8.100	8.300	-	-	0	0	-	4.388	4.388	4.496	-	-	0	-	0.12%
2011-12-21	0	8.090	8.090	8.320	8.090	8.120	25,000	202,420	8.0968	4.383	4.383	4.507	4.383	4.399	46,148	4.3863	0.00%
2011-12-20	0	8.090	8.020	8.170	8.080	8.090	25,000	202,150	8.0860	4.383	4.345	4.426	4.377	4.383	46,148	4.3804	-0.25%
2011-12-19	0	8.110	8.050	8.250	8.110	8.110	13,000	105,430	8.1100	4.393	4.361	4.469	4.393	4.393	23,997	4.3934	-1.93%
2011-12-16	0	8.270	8.130	8.270	-	-	0	0	-	4.480	4.404	4.480	-	-	0	-	-0.12%
2011-12-15	0	8.280	8.100	8.320	8.280	8.320	5,000	41,480	8.2960	4.486	4.388	4.507	4.486	4.507	9,230	4.4942	1.97%
2011-12-14	0	8.120	8.120	8.320	-	-	0	0	-	4.399	4.399	4.507	-	-	0	-	0.00%
2011-12-13	0	8.120	8.110	8.380	8.120	8.120	10,000	81,200	8.1200	4.399	4.393	4.540	4.399	4.399	18,459	4.3989	-0.73%
2011-12-12	0	8.180	8.180	8.380	8.150	8.230	10,000	81,920	8.1920	4.431	4.431	4.540	4.415	4.458	18,459	4.4379	-2.04%
2011-12-09	0	8.350	-	8.350	8.550	8.550	1,000	8,550	8.5500	4.523	-	4.523	4.632	4.632	1,846	4.6318	0.00%
2011-12-08	0	8.350	8.180	8.480	-	-	0	0	-	4.523	4.431	4.594	-	-	0	-	0.00%
2011-12-07	0	8.350	8.250	8.370	-	-	0	0	-	4.523	4.469	4.534	-	-	0	-	0.00%
2011-12-06	0	8.350	8.300	8.350	-	-	0	0	-	4.523	4.496	4.523	-	-	0	-	-0.48%
2011-12-05	0	8.390	8.280	8.400	-	-	0	0	-	4.545	4.486	4.551	-	-	0	-	0.00%
2011-12-02	0	8.390	8.280	8.390	8.400	8.400	1,000	8,400	8.4000	4.545	4.486	4.545	4.551	4.551	1,846	4.5505	1.08%
2011-12-01	0	8.300	8.300	8.400	8.280	8.300	6,000	49,760	8.2933	4.496	4.496	4.551	4.486	4.496	11,076	4.4928	0.24%
2011-11-30	0	8.280	8.120	8.280	8.300	8.300	3,000	24,900	8.3000	4.486	4.399	4.486	4.496	4.496	5,538	4.4964	0.98%
2011-11-29	0	8.200	8.200	8.400	-	-	0	0	-	4.442	4.442	4.551	-	-	0	-	1.23%
2011-11-28	0	8.100	8.100	8.300	-	-	0	0	-	4.388	4.388	4.496	-	-	0	-	0.00%
2011-11-25	0	8.100	8.060	-	-	-	0	0	-	4.388	4.366	-	-	-	0	-	0.00%
2011-11-24	0	8.100	8.080	-	-	-	0	0	-	4.388	4.377	-	-	-	0	-	0.00%
2011-11-23	0	8.100	8.100	8.300	8.080	8.100	30,000	242,800	8.0933	4.388	4.388	4.496	4.377	4.388	55,378	4.3844	-2.41%
2011-11-22	0	8.300	8.100	8.500	-	-	0	0	-	4.496	4.388	4.605	-	-	0	-	0.00%
2011-11-21	0	8.300	8.100	8.370	8.300	8.300	2,000	16,600	8.3000	4.496	4.388	4.534	4.496	4.496	3,692	4.4964	0.24%
2011-11-18	0	8.280	8.160	8.400	-	-	0	0	-	4.486	4.421	4.551	-	-	0	-	0.00%
2011-11-17	0	8.280	8.180	8.280	8.300	8.300	4,000	33,200	8.3000	4.486	4.431	4.486	4.496	4.496	7,384	4.4964	1.35%
2011-11-16	0	8.170	8.160	8.400	8.170	8.200	39,000	319,020	8.1800	4.426	4.421	4.551	4.426	4.442	71,991	4.4314	-2.51%
2011-11-15	0	8.380	8.200	8.400	-	-	0	0	-	4.540	4.442	4.551	-	-	0	-	0.00%
2011-11-14	0	8.380	8.200	8.380	8.160	8.400	5,000	41,040	8.2080	4.540	4.442	4.540	4.421	4.551	9,230	4.4465	2.20%
2011-11-11	0	8.200	8.170	8.300	8.200	8.200	30,000	246,000	8.2000	4.442	4.426	4.496	4.442	4.442	55,378	4.4422	0.86%
2011-11-10	0	8.130	8.130	8.330	8.130	8.200	20,000	163,310	8.1655	4.404	4.404	4.513	4.404	4.442	36,919	4.4235	-2.28%
2011-11-09	0	8.320	8.300	8.320	8.300	8.320	27,000	224,180	8.3030	4.507	4.496	4.507	4.496	4.507	49,840	4.4980	0.85%
2011-11-08	0	8.250	8.220	8.280	8.230	8.280	8,000	65,930	8.2413	4.469	4.453	4.486	4.458	4.486	14,767	4.4645	0.61%
2011-11-07	0	8.200	8.200	8.300	8.200	8.240	10,000	82,200	8.2200	4.442	4.442	4.496	4.442	4.464	18,459	4.4530	-0.36%
2011-11-04	0	8.230	8.230	8.280	8.230	8.250	30,000	247,150	8.2383	4.458	4.458	4.486	4.458	4.469	55,378	4.4630	-0.60%
2011-11-03	0	8.280	8.150	8.280	-	-	0	0	-	4.486	4.415	4.486	-	-	0	-	0.00%
2011-11-02	0	8.280	8.130	8.280	8.290	8.290	2,000	16,580	8.2900	4.486	4.404	4.486	4.491	4.491	3,692	4.4910	1.10%
2011-11-01	0	8.190	8.110	8.240	8.190	8.190	10,000	81,900	8.1900	4.437	4.393	4.464	4.437	4.437	18,459	4.4368	0.00%
2011-10-31	0	8.190	8.120	8.390	-	-	0	0	-	4.437	4.399	4.545	-	-	0	-	0.00%
2011-10-28	0	8.190	8.190	8.290	8.140	8.300	49,000	402,700	8.2184	4.437	4.437	4.491	4.410	4.496	90,451	4.4521	0.61%
2011-10-27	0	8.140	8.140	8.230	8.060	8.180	19,000	154,830	8.1489	4.410	4.410	4.458	4.366	4.431	35,073	4.4145	2.13%
2011-10-26	0	7.970	7.940	8.150	7.500	8.010	154,000	1,225,960	7.9608	4.318	4.301	4.415	4.063	4.339	284,274	4.3126	-2.92%
2011-10-25	0	8.210	8.100	8.290	8.200	8.210	10,000	82,040	8.2040	4.448	4.388	4.491	4.442	4.448	18,459	4.4444	2.50%
2011-10-24	0	8.010	8.010	8.280	8.010	8.010	3,000	24,030	8.0100	4.339	4.339	4.486	4.339	4.339	5,538	4.3393	-1.11%
2011-10-21	0	8.100	8.100	8.200	8.100	8.200	4,000	32,700	8.1750	4.388	4.388	4.442	4.388	4.442	7,384	4.4287	1.25%
2011-10-20	0	8.000	7.900	8.200	8.000	8.000	10,000	80,000	8.0000	4.334	4.280	4.442	4.334	4.334	18,459	4.3339	-2.44%
2011-10-19	0	8.200	8.000	8.400	8.200	8.200	12,000	98,400	8.2000	4.442	4.334	4.551	4.442	4.442	22,151	4.4422	2.50%
2011-10-18	0	8.000	7.800	8.300	8.000	8.000	3,000	24,000	8.0000	4.334	4.226	4.496	4.334	4.334	5,538	4.3339	-1.72%
2011-10-17	0	8.140	8.140	8.370	8.100	8.100	2,000	16,200	8.1000	4.410	4.410	4.534	4.388	4.388	3,692	4.3880	1.75%
2011-10-14	0	8.000	7.900	8.200	-	-	0	0	-	4.334	4.280	4.442	-	-	0	-	0.00%
2011-10-13	0	8.000	8.000	8.130	7.850	7.850	2,000	15,700	7.8500	4.334	4.334	4.404	4.253	4.253	3,692	4.2526	2.30%
2011-10-12	0	7.820	7.820	9.500	7.810	7.810	3,000	23,430	7.8100	4.236	4.236	5.146	4.231	4.231	5,538	4.2309	0.26%
2011-10-11	0	7.800	7.780	10.00	7.800	7.800	3,000	23,400	7.8000	4.226	4.215	5.417	4.226	4.226	5,538	4.2255	1.30%
2011-10-10	0	7.700	7.690	7.900	7.650	7.700	6,000	45,960	7.6600	4.171	4.166	4.280	4.144	4.171	11,076	4.1497	-0.90%
2011-10-07	0	7.770	7.680	7.840	7.770	7.800	56,500	439,640	7.7812	4.209	4.160	4.247	4.209	4.226	104,295	4.2153	0.26%
2011-10-06	0	7.750	7.480	7.800	7.500	7.800	41,000	315,650	7.6988	4.198	4.052	4.226	4.063	4.226	75,683	4.1707	0.78%
2011-10-04	0	7.690	-	9.300	-	-	0	0	-	4.166	-	5.038	-	-	0	-	0.00%
2011-10-03	0	7.690	-	7.690	-	-	0	0	-	4.166	-	4.166	-	-	0	-	-0.13%
2011-09-30	0	7.700	7.700	7.800	7.700	7.810	21,000	163,440	7.7829	4.171	4.171	4.226	4.171	4.231	38,765	4.2162	-3.75%
2011-09-28	0	8.000	7.970	8.200	8.000	8.050	20,000	160,550	8.0275	4.334	4.318	4.442	4.334	4.361	36,919	4.3487	-0.74%
2011-09-27	0	8.060	8.060	8.200	7.980	8.100	27,000	217,250	8.0463	4.366	4.366	4.442	4.323	4.388	49,840	4.3589	1.64%
2011-09-26	0	7.930	7.930	8.290	7.930	8.200	23,000	185,470	8.0639	4.296	4.296	4.491	4.296	4.442	42,456	4.3685	-5.14%
2011-09-23	0	8.360	8.250	8.450	-	-	0	0	-	4.529	4.469	4.578	-	-	0	-	-0.00%
2011-09-22	0	8.510	8.510	8.700	8.510	8.800	21,000	182,510	8.6910	4.529	4.529	4.630	4.529	4.683	39,460	4.6252	-5.44%
2011-09-21	0	9.000	9.000	9.060	9.000	9.000	10,000	90,000	9.0000	4.790	4.790	4.822	4.790	4.790	18,791	4.7896	0.00%
2011-09-20	0	9.000	8.980	9.080	9.000	9.100	4,000	36,200	9.0500	4.790	4.779	4.832	4.790	4.843	7,516	4.8163	-1.64%
2011-09-19	0	9.150	9.050	9.150	9.170	9.170	2,000	18,340	9.1700	4.869	4.816	4.869	4.880	4.880	3,758	4.8801	0.00%
2011-09-16	0	9.150	9.100	9.170	9.090	9.150	45,000	410,150	9.1144	4.869	4.843	4.880	4.838	4.869	84,557	4.8505	1.10%
2011-09-15	0	9.050	9.050	9.090	9.050	9.050	28,000	253,400	9.0500	4.816	4.816	4.838	4.816	4.816	52,614	4.8163	-1.63%
2011-09-14	0	9.200	9.050	9.200	9.260	9.260	1,001	9,269	9.2597	4.896	4.816	4.896	4.928	4.928	1,881	4.9279	0.55%
2011-09-12	0	9.150	9.050	9.200	9.150	9.150	7,000	64,050	9.1500	4.869	4.816	4.896	4.869	4.869	13,153	4.8695	-0.54%
2011-09-09	0	9.200	9.120	9.280	9.200	9.200	7,000	64,400	9.2000	4.896	4.854	4.939	4.896	4.896	13,153	4.8961	-0.22%
2011-09-08	0	9.220	9.150	9.220	-	-	3,000	27,300	9.1000	4.907	4.869	4.907	-	-	5,637	4.8429	-0.43%
2011-09-07	0	9.260	9.060	9.260	9.280	9.280	5,000	46,400	9.2800	4.928	4.822	4.928	4.939	4.939	9,395	4.9387	0.76%
2011-09-06	0	9.190	9.050	9.190	-	-	0	0	-	4.891	4.816	4.891	-	-	0	-	0.00%
2011-09-05	0	9.190	9.050	9.330	-	-	0	0	-	4.891	4.816	4.965	-	-	0	-	0.00%
2011-09-02	0	9.190	9.150	9.300	-	-	0	0	-	4.891	4.869	4.949	-	-	0	-	0.00%
2011-09-01	0	9.190	9.180	9.260	9.190	9.190	2,000	18,380	9.1900	4.891	4.885	4.928	4.891	4.891	3,758	4.8908	0.44%
2011-08-31	0	9.150	9.150	9.350	9.100	9.120	10,000	91,100	9.1100	4.869	4.869	4.976	4.843	4.854	18,791	4.8482	-0.33%
2011-08-30	0	9.180	9.140	9.320	9.120	9.180	26,000	237,240	9.1246	4.885	4.864	4.960	4.854	4.885	48,855	4.8560	-1.50%
2011-08-29	0	9.320	9.200	9.320	9.340	9.340	4,000	37,360	9.3400	4.960	4.896	4.960	4.971	4.971	7,516	4.9706	-0.32%
2011-08-26	0	9.350	9.130	9.350	-	-	0	0	-	4.976	4.859	4.976	-	-	0	-	-0.11%
2011-08-25	0	9.360	9.100	9.360	9.360	9.360	2,000	18,720	9.3600	4.981	4.843	4.981	4.981	4.981	3,758	4.9812	3.54%
2011-08-24	0	9.040	9.040	9.300	9.040	9.040	1,000	9,040	9.0400	4.811	4.811	4.949	4.811	4.811	1,879	4.8109	-1.20%
2011-08-23	0	9.150	9.050	9.290	9.150	9.150	4,000	36,600	9.1500	4.869	4.816	4.944	4.869	4.869	7,516	4.8695	0.66%
2011-08-22	0	9.090	8.950	9.290	8.950	9.100	41,000	369,590	9.0144	4.838	4.763	4.944	4.763	4.843	77,041	4.7973	1.22%
2011-08-19	0	8.980	8.900	9.100	8.980	9.040	20,000	180,270	9.0135	4.779	4.736	4.843	4.779	4.811	37,581	4.7968	-1.64%
2011-08-18	0	9.130	9.100	9.180	9.130	9.200	22,000	201,600	9.1636	4.859	4.843	4.885	4.859	4.896	41,339	4.8767	-0.54%
2011-08-17	0	9.180	9.130	9.240	9.180	9.200	14,000	128,700	9.1929	4.885	4.859	4.917	4.885	4.896	26,307	4.8923	-0.22%
2011-08-16	0	9.200	9.130	9.220	9.200	9.200	5,000	46,000	9.2000	4.896	4.859	4.907	4.896	4.896	9,395	4.8961	0.55%
2011-08-15	0	9.150	9.120	9.160	9.050	9.150	28,000	255,240	9.1157	4.869	4.854	4.875	4.816	4.869	52,614	4.8512	1.10%
2011-08-12	0	9.050	8.850	9.050	9.040	9.100	105,000	950,480	9.0522	4.816	4.710	4.816	4.811	4.843	197,301	4.8174	0.00%
2011-08-11	0	9.050	9.040	9.090	9.050	9.050	10,000	90,500	9.0500	4.816	4.811	4.838	4.816	4.816	18,791	4.8163	-0.44%
2011-08-10	0	9.090	9.070	9.090	9.060	9.090	11,000	99,830	9.0755	4.838	4.827	4.838	4.822	4.838	20,670	4.8298	-0.11%
2011-08-09	0	9.100	8.520	9.100	-	-	0	0	-	4.843	4.534	4.843	-	-	0	-	0.00%
2011-08-08	0	9.100	9.100	9.210	9.080	9.100	62,000	564,060	9.0977	4.843	4.843	4.901	4.832	4.843	116,501	4.8417	-1.19%
2011-08-05	0	9.210	9.210	9.400	9.050	9.180	14,000	128,130	9.1521	4.901	4.901	5.003	4.816	4.885	26,307	4.8706	-3.05%
2011-08-04	0	9.500	9.500	9.600	9.500	9.600	53,000	506,700	9.5604	5.056	5.056	5.109	5.056	5.109	99,590	5.0879	-1.04%
2011-08-03	0	9.600	9.550	9.600	9.500	9.600	10,000	95,600	9.5600	5.109	5.082	5.109	5.056	5.109	18,791	5.0877	0.00%
2011-08-02	0	9.600	9.530	9.660	9.600	9.600	10,000	96,000	9.6000	5.109	5.072	5.141	5.109	5.109	18,791	5.1090	0.00%
2011-08-01	0	9.600	9.560	9.690	9.550	9.600	40,000	383,000	9.5750	5.109	5.088	5.157	5.082	5.109	75,162	5.0956	-1.03%
2011-07-29	0	9.700	9.650	9.700	9.650	9.700	46,000	444,500	9.6630	5.162	5.136	5.162	5.136	5.162	86,436	5.1425	2.11%
2011-07-28	0	9.500	9.500	9.650	9.500	9.500	15,000	142,500	9.5000	5.056	5.056	5.136	5.056	5.056	28,186	5.0557	0.00%
2011-07-27	0	9.500	9.500	9.590	9.500	9.500	20,000	190,000	9.5000	5.056	5.056	5.104	5.056	5.056	37,581	5.0557	-0.52%
2011-07-26	0	9.550	9.470	9.550	9.550	9.590	10,000	95,700	9.5700	5.082	5.040	5.082	5.082	5.104	18,791	5.0930	0.53%
2011-07-25	0	9.500	9.430	9.590	-	-	0	0	-	5.056	5.018	5.104	-	-	0	-	0.00%
2011-07-22	0	9.500	9.370	9.570	9.500	9.650	34,000	323,750	9.5221	5.056	4.987	5.093	5.056	5.136	63,888	5.0675	0.00%
2011-07-21	0	9.500	9.440	9.590	9.500	9.500	10,000	95,000	9.5000	5.056	5.024	5.104	5.056	5.056	18,791	5.0557	0.00%
2011-07-20	0	9.500	9.500	9.520	-	-	47,000	446,500	9.5000	5.056	5.056	5.066	-	-	88,316	5.0557	0.00%
2011-07-19	0	9.500	9.400	9.500	9.500	9.500	30,000	285,000	9.5000	5.056	5.003	5.056	5.056	5.056	56,372	5.0557	-0.52%
2011-07-18	0	9.550	9.400	9.550	9.460	9.550	52,000	494,670	9.5129	5.082	5.003	5.082	5.034	5.082	97,711	5.0626	0.95%
2011-07-15	0	9.460	9.460	9.560	-	-	5,000	47,900	9.5800	5.034	5.034	5.088	-	-	9,395	5.0983	0.11%
2011-07-14	0	9.450	9.450	9.570	9.450	9.450	1,000	9,450	9.4500	5.029	5.029	5.093	5.029	5.029	1,879	5.0291	0.00%
2011-07-13	0	9.450	9.450	9.470	9.360	9.560	35,000	331,920	9.4834	5.029	5.029	5.040	4.981	5.088	65,767	5.0469	0.75%
2011-07-12	0	9.380	9.380	9.490	9.380	9.580	22,000	207,540	9.4336	4.992	4.992	5.050	4.992	5.098	41,339	5.0204	-2.09%
2011-07-11	0	9.580	9.450	9.580	9.600	9.600	19,000	182,400	9.6000	5.098	5.029	5.098	5.109	5.109	35,702	5.1090	1.91%
2011-07-08	0	9.400	9.320	9.490	-	-	0	0	-	5.003	4.960	5.050	-	-	0	-	0.00%
2011-07-07	0	9.400	9.300	9.490	9.400	9.400	10,000	94,000	9.4000	5.003	4.949	5.050	5.003	5.003	18,791	5.0025	0.00%
2011-07-06	0	9.400	9.320	9.490	-	-	0	0	-	5.003	4.960	5.050	-	-	0	-	0.00%
2011-07-05	0	9.400	9.300	9.500	-	-	0	0	-	5.003	4.949	5.056	-	-	0	-	0.00%
2011-07-04	0	9.400	9.300	9.500	9.400	9.430	11,000	103,700	9.4273	5.003	4.949	5.056	5.003	5.018	20,670	5.0170	1.84%
2011-06-30	0	9.230	9.230	9.340	9.200	9.230	20,000	184,670	9.2335	4.912	4.912	4.971	4.896	4.912	37,581	4.9139	0.11%
2011-06-29	0	9.220	9.220	9.340	-	-	0	0	-	4.907	4.907	4.971	-	-	0	-	0.11%
2011-06-28	0	9.210	9.210	9.340	-	-	0	0	-	4.901	4.901	4.971	-	-	0	-	0.33%
2011-06-27	0	9.180	9.180	9.350	9.150	9.200	54,000	495,660	9.1789	4.885	4.885	4.976	4.869	4.896	101,469	4.8848	-1.82%
2011-06-24	0	9.350	9.230	9.440	9.300	9.350	22,010	205,472	9.3354	4.976	4.912	5.024	4.949	4.976	41,358	4.9681	1.74%
2011-06-23	0	9.190	9.190	9.300	9.150	9.190	7,000	64,190	9.1700	4.891	4.891	4.949	4.869	4.891	13,153	4.8801	0.11%
2011-06-22	0	9.180	9.180	9.330	9.180	9.180	2,000	18,360	9.1800	4.885	4.885	4.965	4.885	4.885	3,758	4.8854	0.11%
2011-06-21	0	9.170	9.170	9.280	-	-	0	0	-	4.880	4.880	4.939	-	-	0	-	0.33%
2011-06-20	0	9.140	9.150	9.250	9.140	9.150	28,000	256,120	9.1471	4.864	4.869	4.923	4.864	4.869	52,614	4.8680	-0.11%
2011-06-17	0	9.150	9.120	9.400	9.150	9.300	54,000	497,200	9.2074	4.869	4.854	5.003	4.869	4.949	101,469	4.9000	-1.61%
2011-06-16	0	9.300	9.260	9.500	9.220	9.300	28,000	259,660	9.2736	4.949	4.928	5.056	4.907	4.949	52,614	4.9352	-0.85%
2011-06-15	0	9.380	9.380	9.470	9.380	9.500	200,000	1,877,270	9.3864	4.992	4.992	5.040	4.992	5.056	375,811	4.9953	-0.42%
2011-06-14	0	9.420	9.420	9.500	9.420	9.450	14,000	132,180	9.4414	5.013	5.013	5.056	5.013	5.029	26,307	5.0246	-0.32%
2011-06-13	0	9.450	9.450	9.520	9.400	9.500	26,000	246,400	9.4769	5.029	5.029	5.066	5.003	5.056	48,855	5.0435	-0.53%
2011-06-10	0	9.500	9.420	9.500	9.500	9.500	2,000	19,000	9.5000	5.056	5.013	5.056	5.056	5.056	3,758	5.0557	0.85%
2011-06-09	0	9.420	9.420	9.520	9.420	9.500	34,000	322,390	9.4821	5.013	5.013	5.066	5.013	5.056	63,888	5.0462	-0.32%
2011-06-08	0	9.450	9.340	9.680	9.450	9.500	26,000	246,380	9.4762	5.029	4.971	5.152	5.029	5.056	48,855	5.0430	-0.53%
2011-06-07	0	9.500	9.480	9.700	9.500	9.500	6,000	57,000	9.5000	5.056	5.045	5.162	5.056	5.056	11,274	5.0557	-0.21%
2011-06-03	0	9.520	9.480	9.520	9.520	9.520	3,000	28,560	9.5200	5.066	5.045	5.066	5.066	5.066	5,637	5.0664	-0.42%
2011-06-02	0	9.560	9.560	9.590	9.540	9.590	21,000	200,600	9.5524	5.088	5.088	5.104	5.077	5.104	39,460	5.0836	0.63%
2011-06-01	0	9.500	9.450	9.530	9.500	9.500	12,000	114,000	9.5000	5.056	5.029	5.072	5.056	5.056	22,549	5.0557	0.53%
2011-05-31	0	9.450	9.450	9.550	9.420	9.450	16,000	151,040	9.4400	5.029	5.029	5.082	5.013	5.029	30,065	5.0238	0.00%
2011-05-30	0	9.450	9.450	9.540	9.410	9.420	14,000	131,750	9.4107	5.029	5.029	5.077	5.008	5.013	26,307	5.0082	-0.74%
2011-05-27	0	9.520	9.410	9.520	9.550	9.550	5,000	47,750	9.5500	5.066	5.008	5.066	5.082	5.082	9,395	5.0823	1.28%
2011-05-26	0	9.400	9.380	9.500	9.400	9.400	10,000	94,000	9.4000	5.003	4.992	5.056	5.003	5.003	18,791	5.0025	-1.16%
2011-05-25	0	9.510	9.510	9.560	9.500	9.510	8,000	76,040	9.5050	5.061	5.061	5.088	5.056	5.061	15,032	5.0584	0.21%
2011-05-24	0	9.490	9.400	9.500	-	-	0	0	-	5.050	5.003	5.056	-	-	0	-	0.00%
2011-05-23	0	9.490	9.330	9.490	9.500	9.500	8,000	76,000	9.5000	5.050	4.965	5.050	5.056	5.056	15,032	5.0557	0.64%
2011-05-20	0	9.430	9.430	9.550	-	-	0	0	-	5.018	5.018	5.082	-	-	0	-	0.00%
2011-05-19	0	9.650	9.550	9.700	9.600	9.740	15,000	144,740	9.6493	5.018	4.966	5.044	4.992	5.065	28,843	5.0181	0.52%
2011-05-18	0	9.600	9.510	9.600	9.500	9.600	82,000	779,300	9.5037	4.992	4.946	4.992	4.940	4.992	157,677	4.9424	1.48%
2011-05-17	0	9.460	9.460	9.500	9.460	9.500	15,300	145,031	9.4792	4.920	4.920	4.940	4.920	4.940	29,420	4.9296	-0.42%
2011-05-16	0	9.500	9.480	9.500	9.480	9.500	89,000	843,880	9.4818	4.940	4.930	4.940	4.930	4.940	171,137	4.9310	0.00%
2011-05-13	0	9.500	9.480	9.500	9.480	9.500	30,000	284,900	9.4967	4.940	4.930	4.940	4.930	4.940	57,687	4.9387	0.00%
2011-05-12	0	9.500	9.480	9.500	9.500	9.500	11,000	104,500	9.5000	4.940	4.930	4.940	4.940	4.940	21,152	4.9405	0.00%
2011-05-11	0	9.500	9.480	9.500	9.500	9.500	186,000	1,767,000	9.5000	4.940	4.930	4.940	4.940	4.940	357,658	4.9405	0.00%
2011-05-09	0	9.500	9.480	9.500	9.480	9.500	225,000	2,137,400	9.4996	4.940	4.930	4.940	4.930	4.940	432,651	4.9402	0.11%
2011-05-06	0	9.490	9.450	9.490	9.500	9.500	5,000	47,500	9.5000	4.935	4.914	4.935	4.940	4.940	9,614	4.9405	0.42%
2011-05-05	0	9.450	9.420	9.560	-	-	0	0	-	4.914	4.899	4.972	-	-	0	-	0.00%
2011-05-04	0	9.450	9.450	9.580	9.430	9.430	2,000	18,860	9.4300	4.914	4.914	4.982	4.904	4.904	3,846	4.9041	-0.32%
2011-05-03	0	9.480	9.460	9.590	9.480	9.500	35,000	331,860	9.4817	4.930	4.920	4.987	4.930	4.940	67,301	4.9310	-0.21%
2011-04-29	0	9.500	9.480	9.560	9.480	9.500	8,000	75,920	9.4900	4.940	4.930	4.972	4.930	4.940	15,383	4.9353	0.21%
2011-04-28	0	9.480	9.460	9.500	9.480	9.530	49,000	465,610	9.5022	4.930	4.920	4.940	4.930	4.956	94,222	4.9416	-0.21%
2011-04-27	0	9.500	9.480	9.580	9.500	9.500	4,000	38,000	9.5000	4.940	4.930	4.982	4.940	4.940	7,692	4.9405	-0.21%
2011-04-26	0	9.520	9.500	9.600	-	-	0	0	-	4.951	4.940	4.992	-	-	0	-	0.00%
2011-04-21	0	9.520	9.520	9.590	-	-	0	0	-	4.951	4.951	4.987	-	-	0	-	0.11%
2011-04-20	0	9.510	9.510	9.620	-	-	0	0	-	4.946	4.946	5.003	-	-	0	-	0.11%
2011-04-19	0	9.500	9.500	9.590	9.490	9.650	34,000	325,020	9.5594	4.940	4.940	4.987	4.935	5.018	65,378	4.9714	-1.55%
2011-04-18	0	9.650	9.620	9.650	9.650	9.700	29,000	280,620	9.6766	5.018	5.003	5.018	5.018	5.044	55,764	5.0323	0.52%
2011-04-15	0	9.600	9.590	9.630	9.500	9.630	61,000	582,280	9.5456	4.992	4.987	5.008	4.940	5.008	117,296	4.9642	1.80%
2011-04-14	0	9.430	9.420	9.450	9.430	9.450	44,000	415,220	9.4368	4.904	4.899	4.914	4.904	4.914	84,607	4.9076	0.11%
2011-04-13	0	9.420	9.420	9.500	9.420	9.440	60,000	565,610	9.4268	4.899	4.899	4.940	4.899	4.909	115,374	4.9024	-0.84%
2011-04-12	0	9.500	9.440	9.500	9.520	9.530	7,000	66,660	9.5229	4.940	4.909	4.940	4.951	4.956	13,460	4.9524	0.00%
2011-04-11	0	9.500	9.450	9.540	-	-	0	0	-	4.940	4.914	4.961	-	-	0	-	0.00%
2011-04-08	0	9.500	9.500	9.550	9.450	9.500	7,000	66,450	9.4929	4.940	4.940	4.966	4.914	4.940	13,460	4.9368	0.00%
2011-04-07	0	9.500	9.460	9.500	9.450	9.500	44,000	417,800	9.4955	4.940	4.920	4.940	4.914	4.940	84,607	4.9381	0.00%
2011-04-06	0	9.500	9.450	9.540	9.400	9.500	100,000	945,000	9.4500	4.940	4.914	4.961	4.888	4.940	192,289	4.9145	0.96%
2011-04-04	0	9.410	9.380	9.700	9.400	9.450	29,000	272,770	9.4059	4.894	4.878	5.044	4.888	4.914	55,764	4.8915	-0.95%
2011-04-01	0	9.500	9.400	9.500	9.500	9.500	3,000	28,500	9.5000	4.940	4.888	4.940	4.940	4.940	5,769	4.9405	0.00%
2011-03-31	0	9.500	9.470	9.580	9.400	9.500	5,000	47,400	9.4800	4.940	4.925	4.982	4.888	4.940	9,614	4.9301	-0.84%
2011-03-30	0	9.580	9.440	9.580	9.600	9.600	5,000	48,000	9.6000	4.982	4.909	4.982	4.992	4.992	9,614	4.9925	1.91%
2011-03-29	0	9.400	9.340	9.450	9.330	9.400	22,000	205,810	9.3550	4.888	4.857	4.914	4.852	4.888	42,304	4.8651	0.53%
2011-03-28	0	9.350	9.350	9.400	9.340	9.400	24,000	224,560	9.3567	4.862	4.862	4.888	4.857	4.888	46,149	4.8659	-0.53%
2011-03-25	0	9.400	9.350	9.400	9.350	9.400	7,000	65,750	9.3929	4.888	4.862	4.888	4.862	4.888	13,460	4.8848	0.00%
2011-03-24	0	9.400	9.370	9.490	-	-	0	0	-	4.888	4.873	4.935	-	-	0	-	0.00%
2011-03-23	0	9.400	9.370	9.440	9.390	9.400	36,000	338,290	9.3969	4.888	4.873	4.909	4.883	4.888	69,224	4.8869	0.00%
2011-03-22	0	9.400	9.320	9.400	9.310	9.500	52,000	486,860	9.3627	4.888	4.847	4.888	4.842	4.940	99,990	4.8691	0.86%
2011-03-21	0	9.320	9.310	9.470	9.310	9.330	33,000	307,490	9.3179	4.847	4.842	4.925	4.842	4.852	63,455	4.8458	0.54%
2011-03-18	0	9.270	9.240	9.470	9.270	9.270	42,000	389,340	9.2700	4.821	4.805	4.925	4.821	4.821	80,761	4.8209	0.00%
2011-03-17	0	9.270	9.330	9.400	9.270	9.400	61,000	568,780	9.3243	4.821	4.852	4.888	4.821	4.888	117,296	4.8491	-2.42%
2011-03-16	0	9.500	9.300	9.540	9.480	9.500	9,000	85,440	9.4933	4.940	4.836	4.961	4.930	4.940	17,306	4.9370	0.11%
2011-03-15	0	9.490	9.350	9.490	9.360	9.550	9,000	85,000	9.4444	4.935	4.862	4.935	4.868	4.966	17,306	4.9116	-0.73%
2011-03-14	0	9.560	9.400	9.560	-	-	0	0	-	4.972	4.888	4.972	-	-	0	-	-0.42%
2011-03-11	0	9.600	-	9.600	9.600	9.650	24,000	231,450	9.6438	4.992	-	4.992	4.992	5.018	46,149	5.0152	-1.03%
2011-03-10	0	9.700	9.620	9.700	9.700	9.750	17,000	165,250	9.7206	5.044	5.003	5.044	5.044	5.070	32,689	5.0552	0.00%
2011-03-09	0	9.700	9.640	9.740	9.680	9.700	20,000	193,700	9.6850	5.044	5.013	5.065	5.034	5.044	38,458	5.0367	1.04%
2011-03-08	0	9.600	9.520	9.800	9.500	9.600	28,000	267,500	9.5536	4.992	4.951	5.096	4.940	4.992	53,841	4.9683	1.05%
2011-03-07	0	9.500	9.500	9.550	9.500	9.550	8,000	76,050	9.5063	4.940	4.940	4.966	4.940	4.966	15,383	4.9437	-0.52%
2011-03-04	0	9.550	9.550	9.650	9.550	9.550	8,000	76,400	9.5500	4.966	4.966	5.018	4.966	4.966	15,383	4.9665	0.00%
2011-03-03	0	9.550	9.450	9.750	-	-	0	0	-	4.966	4.914	5.070	-	-	0	-	0.00%
2011-03-02	0	9.550	9.510	9.550	9.550	9.550	18,000	171,900	9.5500	4.966	4.946	4.966	4.966	4.966	34,612	4.9665	0.53%
2011-03-01	0	9.500	9.450	9.600	9.500	9.500	5,000	47,500	9.5000	4.940	4.914	4.992	4.940	4.940	9,614	4.9405	0.53%
2011-02-28	0	9.450	9.410	9.650	9.360	9.450	30,000	282,250	9.4083	4.914	4.894	5.018	4.868	4.914	57,687	4.8928	0.53%
2011-02-25	0	9.400	9.400	9.500	-	-	0	0	-	4.888	4.888	4.940	-	-	0	-	0.53%
2011-02-24	0	9.350	9.320	9.500	9.350	9.700	31,000	294,950	9.5145	4.862	4.847	4.940	4.862	5.044	59,610	4.9480	-1.58%
2011-02-23	0	9.500	9.500	9.750	-	-	0	0	-	4.940	4.940	5.070	-	-	0	-	0.00%
2011-02-22	0	9.500	9.430	9.600	9.500	9.500	5,000	47,500	9.5000	4.940	4.904	4.992	4.940	4.940	9,614	4.9405	-1.55%
2011-02-21	0	9.650	9.640	9.700	9.640	9.700	40,000	386,390	9.6598	5.018	5.013	5.044	5.013	5.044	76,916	5.0236	-0.52%
2011-02-18	0	9.700	9.700	9.800	-	-	0	0	-	5.044	5.044	5.096	-	-	0	-	0.21%
2011-02-17	0	9.680	9.680	9.800	9.680	9.680	14,000	135,520	9.6800	5.034	5.034	5.096	5.034	5.034	26,920	5.0341	-0.31%
2011-02-16	0	9.710	9.700	9.800	9.700	9.710	20,000	194,100	9.7050	5.050	5.044	5.096	5.044	5.050	38,458	5.0471	0.10%
2011-02-15	0	9.700	9.700	9.890	9.700	9.700	1,000	9,700	9.7000	5.044	5.044	5.143	5.044	5.044	1,923	5.0445	0.52%
2011-02-14	0	9.650	9.650	9.900	9.620	9.620	3,000	28,860	9.6200	5.018	5.018	5.148	5.003	5.003	5,769	5.0029	0.31%
2011-02-11	0	9.620	9.600	9.620	9.560	9.620	24,000	230,320	9.5967	5.003	4.992	5.003	4.972	5.003	46,149	4.9907	-0.82%
2011-02-10	0	9.700	9.620	9.700	9.700	9.700	55,000	533,500	9.7000	5.044	5.003	5.044	5.044	5.044	105,759	5.0445	-2.02%
2011-02-09	0	9.900	9.900	9.940	9.900	9.970	20,640	204,832	9.9240	5.148	5.148	5.169	5.148	5.185	39,688	5.1610	0.61%
2011-02-08	0	9.840	9.700	9.950	9.800	10.00	14,000	138,540	9.8957	5.117	5.044	5.174	5.096	5.201	26,920	5.1463	1.44%
2011-02-07	0	9.700	9.650	9.800	-	-	0	0	-	5.044	5.018	5.096	-	-	0	-	0.00%
2011-02-02	0	9.700	9.560	9.900	9.700	9.700	10,000	97,000	9.7000	5.044	4.972	5.148	5.044	5.044	19,229	5.0445	2.11%
2011-02-01	0	9.500	9.500	9.720	9.500	9.500	10,000	95,000	9.5000	4.940	4.940	5.055	4.940	4.940	19,229	4.9405	-0.52%
2011-01-31	0	9.550	9.550	9.660	9.550	9.660	4,000	38,310	9.5775	4.966	4.966	5.024	4.966	5.024	7,692	4.9808	0.84%
2011-01-28	0	9.470	9.460	9.750	9.470	9.470	12,000	113,640	9.4700	4.925	4.920	5.070	4.925	4.925	23,075	4.9249	-0.84%
2011-01-27	0	9.550	9.550	9.720	-	-	0	0	-	4.966	4.966	5.055	-	-	0	-	0.21%
2011-01-26	0	9.530	9.530	9.590	9.500	9.570	23,000	219,650	9.5500	4.956	4.956	4.987	4.940	4.977	44,227	4.9665	-0.31%
2011-01-25	0	9.560	9.550	9.580	9.560	9.560	19,000	181,640	9.5600	4.972	4.966	4.982	4.972	4.972	36,535	4.9717	0.10%
2011-01-24	0	9.550	9.500	9.700	-	-	0	0	-	4.966	4.940	5.044	-	-	0	-	0.00%
2011-01-21	0	9.550	9.510	9.580	-	-	0	0	-	4.966	4.946	4.982	-	-	0	-	0.00%
2011-01-20	0	9.550	9.530	9.590	9.550	9.570	42,000	401,470	9.5588	4.966	4.956	4.987	4.966	4.977	80,761	4.9711	-0.52%
2011-01-19	0	9.600	9.580	9.700	9.530	9.600	15,000	143,650	9.5767	4.992	4.982	5.044	4.956	4.992	28,843	4.9803	0.73%
2011-01-18	0	9.530	9.500	9.600	9.460	9.550	85,000	807,230	9.4968	4.956	4.940	4.992	4.920	4.966	163,446	4.9388	0.32%
2011-01-17	0	9.500	9.450	9.510	9.440	9.500	89,000	841,300	9.4528	4.940	4.914	4.946	4.909	4.940	171,137	4.9159	0.00%
2011-01-14	0	9.500	9.430	9.520	9.420	9.500	12,000	113,840	9.4867	4.940	4.904	4.951	4.899	4.940	23,075	4.9335	-0.21%
2011-01-13	0	9.520	9.430	9.520	9.420	9.520	5,000	47,500	9.5000	4.951	4.904	4.951	4.899	4.951	9,614	4.9405	0.21%
2011-01-12	0	9.500	9.430	9.550	9.390	9.550	22,000	207,950	9.4523	4.940	4.904	4.966	4.883	4.966	42,304	4.9157	1.28%
2011-01-11	0	9.380	9.370	9.550	-	-	0	0	-	4.878	4.873	4.966	-	-	0	-	0.00%
2011-01-10	0	9.380	9.380	9.550	9.380	9.420	5,000	47,020	9.4040	4.878	4.878	4.966	4.878	4.899	9,614	4.8906	-0.42%
2011-01-07	0	9.420	9.290	9.420	9.420	9.420	2,000	18,840	9.4200	4.899	4.831	4.899	4.899	4.899	3,846	4.8989	1.62%
2011-01-06	0	9.270	9.270	9.450	9.250	9.260	25,000	231,490	9.2596	4.821	4.821	4.914	4.810	4.816	48,072	4.8155	-0.86%
2011-01-05	0	9.350	9.350	9.450	9.200	9.280	139,000	1,286,140	9.2528	4.862	4.862	4.914	4.784	4.826	267,282	4.8119	1.08%
2011-01-04	0	9.250	9.240	9.250	9.230	9.250	402,000	3,718,250	9.2494	4.810	4.805	4.810	4.800	4.810	773,003	4.8101	0.98%
2011-01-03	0	9.160	9.160	9.220	9.160	9.160	34,000	311,440	9.1600	4.764	4.764	4.795	4.764	4.764	65,378	4.7637	0.88%
2010-12-31	0	9.080	9.080	9.220	-	-	200	1,790	8.9500	4.722	4.722	4.795	-	-	385	4.6544	0.11%
2010-12-30	0	9.070	9.060	9.160	8.990	9.070	90,000	815,490	9.0610	4.717	4.712	4.764	4.675	4.717	173,060	4.7122	0.78%
2010-12-29	0	9.000	9.000	9.050	9.000	9.000	10,000	90,000	9.0000	4.680	4.680	4.706	4.680	4.680	19,229	4.6805	0.00%
2010-12-28	0	9.000	8.950	9.050	-	-	0	0	-	4.680	4.654	4.706	-	-	0	-	0.00%
2010-12-24	0	9.000	9.000	9.050	9.000	9.000	5,000	45,000	9.0000	4.680	4.680	4.706	4.680	4.680	9,614	4.6805	0.11%
2010-12-23	0	8.990	8.990	9.030	8.980	9.050	22,000	197,950	8.9977	4.675	4.675	4.696	4.670	4.706	42,304	4.6793	-0.11%
2010-12-22	0	9.000	9.000	9.040	9.000	9.020	18,000	162,200	9.0111	4.680	4.680	4.701	4.680	4.691	34,612	4.6862	0.45%
2010-12-21	0	8.960	8.960	9.050	-	-	0	0	-	4.660	4.660	4.706	-	-	0	-	0.22%
2010-12-20	0	8.940	8.930	8.990	8.940	8.950	55,000	492,200	8.9491	4.649	4.644	4.675	4.649	4.654	105,759	4.6540	-0.89%
2010-12-17	0	9.020	9.010	9.040	9.000	9.020	22,000	198,340	9.0155	4.691	4.686	4.701	4.680	4.691	42,304	4.6885	0.45%
2010-12-16	0	8.980	8.960	9.050	8.920	8.980	18,000	161,340	8.9633	4.670	4.660	4.706	4.639	4.670	34,612	4.6614	-0.77%
2010-12-15	0	9.050	9.030	9.060	-	-	0	0	-	4.706	4.696	4.712	-	-	0	-	0.00%
2010-12-14	0	9.050	9.030	9.060	-	-	0	0	-	4.706	4.696	4.712	-	-	0	-	0.00%
2010-12-13	0	9.050	9.040	9.060	9.050	9.060	16,000	144,860	9.0538	4.706	4.701	4.712	4.706	4.712	30,766	4.7084	0.56%
2010-12-10	0	9.000	8.960	9.000	9.000	9.000	19,000	171,000	9.0000	4.680	4.660	4.680	4.680	4.680	36,535	4.6805	0.00%
2010-12-09	0	9.000	8.980	9.050	8.920	9.080	96,000	863,890	8.9989	4.680	4.670	4.706	4.639	4.722	184,598	4.6799	-0.66%
2010-12-08	0	9.060	9.060	9.240	9.030	9.080	35,000	316,950	9.0557	4.712	4.712	4.805	4.696	4.722	67,301	4.7094	-1.52%
2010-12-07	0	9.200	9.120	9.220	9.140	9.200	32,000	294,140	9.1919	4.784	4.743	4.795	4.753	4.784	61,533	4.7802	0.55%
2010-12-06	0	9.150	9.000	9.250	9.000	9.150	15,420	139,088	9.0200	4.758	4.680	4.810	4.680	4.758	29,651	4.6908	1.67%
2010-12-03	0	9.000	9.000	9.100	9.000	9.000	15,000	135,000	9.0000	4.680	4.680	4.732	4.680	4.680	28,843	4.6805	-0.33%
2010-12-02	0	9.030	9.000	9.180	9.000	9.030	10,000	90,150	9.0150	4.696	4.680	4.774	4.680	4.696	19,229	4.6883	0.33%
2010-12-01	0	9.000	8.900	9.150	8.850	9.000	44,000	390,950	8.8852	4.680	4.628	4.758	4.602	4.680	84,607	4.6208	-1.10%
2010-11-30	0	9.100	8.920	9.130	8.900	9.100	16,000	144,700	9.0438	4.732	4.639	4.748	4.628	4.732	30,766	4.7032	1.11%
2010-11-29	0	9.000	8.920	9.070	9.000	9.000	33,000	297,000	9.0000	4.680	4.639	4.717	4.680	4.680	63,455	4.6805	1.12%
2010-11-26	0	8.900	8.880	9.090	8.900	8.930	19,000	169,450	8.9184	4.628	4.618	4.727	4.628	4.644	36,535	4.6380	-1.11%
2010-11-25	0	9.000	8.980	9.150	9.000	9.010	15,000	135,100	9.0067	4.680	4.670	4.758	4.680	4.686	28,843	4.6839	-2.17%
2010-11-24	0	9.200	9.020	9.200	9.010	9.210	20,000	183,100	9.1550	4.784	4.691	4.784	4.686	4.790	38,458	4.7611	2.91%
2010-11-23	0	8.940	8.940	9.100	8.940	8.980	17,000	152,320	8.9600	4.649	4.649	4.732	4.649	4.670	32,689	4.6596	-1.76%
2010-11-22	0	9.100	9.050	9.190	8.980	9.100	16,000	144,500	9.0313	4.732	4.706	4.779	4.670	4.732	30,766	4.6967	-0.87%
2010-11-19	0	9.180	9.120	9.290	9.100	9.180	24,000	218,880	9.1200	4.774	4.743	4.831	4.732	4.774	46,149	4.7429	-0.11%
2010-11-18	0	9.190	9.190	9.380	-	-	0	0	-	4.779	4.779	4.878	-	-	0	-	0.99%
2010-11-17	0	9.100	9.060	9.200	9.100	9.170	8,000	73,010	9.1263	4.732	4.712	4.784	4.732	4.769	15,383	4.7461	-1.19%
2010-11-16	0	9.210	9.180	9.210	9.210	9.390	25,000	230,970	9.2388	4.790	4.774	4.790	4.790	4.883	48,072	4.8046	-0.97%
2010-11-15	0	9.300	9.300	9.450	9.300	9.450	12,000	111,900	9.3250	4.836	4.836	4.914	4.836	4.914	23,075	4.8495	0.00%
2010-11-12	0	9.300	9.280	9.400	9.300	9.330	31,000	288,950	9.3210	4.836	4.826	4.888	4.836	4.852	59,610	4.8474	-1.90%
2010-11-11	0	9.480	9.430	9.500	9.450	9.500	16,000	151,650	9.4781	4.930	4.904	4.940	4.914	4.940	30,766	4.9291	-0.21%
2010-11-10	0	9.500	9.430	9.530	9.500	9.540	12,000	114,400	9.5333	4.940	4.904	4.956	4.940	4.961	23,075	4.9578	-0.42%
2010-11-09	0	9.540	9.500	9.580	9.540	9.540	2,000	19,080	9.5400	4.961	4.940	4.982	4.961	4.961	3,846	4.9613	-0.42%
2010-11-08	0	9.580	9.500	9.630	9.450	9.580	42,000	401,210	9.5526	4.982	4.940	5.008	4.914	4.982	80,761	4.9678	1.48%
2010-11-05	0	9.440	9.290	9.450	9.440	9.450	15,000	141,680	9.4453	4.909	4.831	4.914	4.909	4.914	28,843	4.9120	0.53%
2010-11-04	0	9.390	9.300	9.390	9.300	9.390	6,000	55,890	9.3150	4.883	4.836	4.883	4.836	4.883	11,537	4.8443	1.51%
2010-11-03	0	9.250	9.220	9.290	9.250	9.290	60,860	562,897	9.2490	4.810	4.795	4.831	4.810	4.831	117,027	4.8100	0.54%
2010-11-02	0	9.200	9.200	9.250	-	-	0	0	-	4.784	4.784	4.810	-	-	0	-	0.00%
2010-11-01	0	9.200	9.120	9.330	9.200	9.300	17,000	157,180	9.2459	4.784	4.743	4.852	4.784	4.836	32,689	4.8083	0.88%
2010-10-29	0	9.120	9.120	9.200	9.080	9.100	167,000	1,524,750	9.1302	4.743	4.743	4.784	4.722	4.732	321,123	4.7482	-1.62%
2010-10-28	0	9.270	9.120	9.270	-	-	0	0	-	4.821	4.743	4.821	-	-	0	-	-0.11%
2010-10-27	0	9.280	9.230	9.300	9.280	9.310	8,000	74,390	9.2988	4.826	4.800	4.836	4.826	4.842	15,383	4.8358	-0.32%
2010-10-26	0	9.310	9.300	9.420	9.310	9.450	25,000	233,390	9.3356	4.842	4.836	4.899	4.842	4.914	48,072	4.8550	-0.96%
2010-10-25	0	9.400	9.270	9.400	9.200	9.400	52,000	482,030	9.2698	4.888	4.821	4.888	4.784	4.888	99,990	4.8208	0.86%
2010-10-22	0	9.320	9.260	9.320	9.300	9.320	20,000	186,100	9.3050	4.847	4.816	4.847	4.836	4.847	38,458	4.8391	0.22%
2010-10-21	0	9.300	9.290	9.320	9.300	9.320	23,000	214,220	9.3139	4.836	4.831	4.847	4.836	4.847	44,227	4.8437	-0.21%
2010-10-20	0	9.320	9.300	9.380	9.320	9.380	27,000	252,020	9.3341	4.847	4.836	4.878	4.847	4.878	51,918	4.8542	-1.06%
2010-10-19	0	9.420	9.400	9.440	9.400	9.460	43,150	406,828	9.4282	4.899	4.888	4.909	4.888	4.920	82,973	4.9031	0.21%
2010-10-18	0	9.400	9.400	9.450	9.400	9.500	24,000	226,490	9.4371	4.888	4.888	4.914	4.888	4.940	46,149	4.9078	-0.63%
2010-10-15	0	9.460	9.460	9.480	9.450	9.550	32,000	304,050	9.5016	4.920	4.920	4.930	4.914	4.966	61,533	4.9413	-1.46%
2010-10-14	0	9.600	9.500	9.650	9.400	9.650	261,000	2,481,820	9.5089	4.992	4.940	5.018	4.888	5.018	501,875	4.9451	3.23%
2010-10-13	0	9.300	9.200	9.300	9.110	9.350	77,000	712,920	9.2587	4.836	4.784	4.836	4.738	4.862	148,063	4.8150	2.65%
2010-10-12	0	9.060	9.070	9.100	9.050	9.100	55,000	498,760	9.0684	4.712	4.717	4.732	4.706	4.732	105,759	4.7160	0.67%
2010-10-11	0	9.000	8.950	9.000	8.700	9.000	83,000	741,040	8.9282	4.680	4.654	4.680	4.524	4.680	159,600	4.6431	2.62%
2010-10-08	0	8.770	8.720	8.800	8.700	8.770	24,000	209,820	8.7425	4.561	4.535	4.576	4.524	4.561	46,149	4.5465	0.80%
2010-10-07	0	8.700	8.650	8.780	-	-	0	0	-	4.524	4.498	4.566	-	-	0	-	0.00%
2010-10-06	0	8.700	8.700	8.820	8.700	8.800	38,000	332,050	8.7382	4.524	4.524	4.587	4.524	4.576	73,070	4.5443	-1.02%
2010-10-05	0	8.790	8.680	8.790	8.790	8.790	4,000	35,160	8.7900	4.571	4.514	4.571	4.571	4.571	7,692	4.5712	-0.11%
2010-10-04	0	8.800	8.710	8.830	8.700	8.800	117,000	1,027,970	8.7861	4.576	4.530	4.592	4.524	4.576	224,978	4.5692	3.90%
2010-09-30	0	8.470	8.470	8.630	8.450	8.500	60,000	507,650	8.4608	4.405	4.405	4.488	4.394	4.420	115,374	4.4001	-1.97%
2010-09-29	0	8.640	8.510	8.640	8.490	8.660	56,000	477,080	8.5193	4.493	4.426	4.493	4.415	4.504	107,682	4.4305	1.53%
2010-09-28	0	8.510	8.510	8.690	8.500	8.720	99,000	850,640	8.5923	4.426	4.426	4.519	4.420	4.535	190,366	4.4684	-2.18%
2010-09-27	0	8.700	8.660	8.700	8.700	8.700	14,000	121,800	8.7000	4.524	4.504	4.524	4.524	4.524	26,920	4.5244	1.16%
2010-09-24	0	8.600	8.540	8.620	8.580	8.600	27,000	232,080	8.5956	4.472	4.441	4.483	4.462	4.472	51,918	4.4701	1.90%
2010-09-22	0	8.590	8.590	8.650	8.550	8.600	38,000	325,980	8.5784	4.389	4.389	4.420	4.369	4.394	74,369	4.3833	0.59%
2010-09-21	0	8.540	8.510	8.540	8.460	8.540	171,000	1,453,580	8.5005	4.364	4.348	4.364	4.323	4.364	334,658	4.3435	0.47%
2010-09-20	0	8.500	8.490	8.500	8.450	8.500	236,000	2,005,520	8.4980	4.343	4.338	4.343	4.318	4.343	461,868	4.3422	0.24%
2010-09-17	0	8.480	8.410	8.480	8.420	8.500	39,000	329,420	8.4467	4.333	4.297	4.333	4.302	4.343	76,326	4.3160	0.36%
2010-09-16	0	8.450	8.300	8.450	8.300	8.450	71,000	596,410	8.4001	4.318	4.241	4.318	4.241	4.318	138,952	4.2922	0.36%
2010-09-15	0	8.420	8.310	8.420	8.310	8.420	37,000	309,010	8.3516	4.302	4.246	4.302	4.246	4.302	72,411	4.2674	1.32%
2010-09-14	0	8.310	8.310	8.450	8.310	8.440	101,000	841,570	8.3324	4.246	4.246	4.318	4.246	4.313	197,664	4.2576	-0.48%
2010-09-13	0	8.350	8.330	8.380	8.270	8.400	34,000	283,380	8.3347	4.267	4.256	4.282	4.226	4.292	66,540	4.2588	0.85%
2010-09-10	0	8.280	8.280	8.290	8.150	8.320	67,000	554,360	8.2740	4.231	4.231	4.236	4.164	4.251	131,123	4.2278	1.60%
2010-09-09	0	8.150	8.120	8.150	8.150	8.150	16,000	130,400	8.1500	4.164	4.149	4.164	4.164	4.164	31,313	4.1644	0.62%
2010-09-08	0	8.100	8.100	8.120	8.020	8.100	49,000	394,630	8.0537	4.139	4.139	4.149	4.098	4.139	95,896	4.1152	1.00%
2010-09-07	0	8.020	8.020	8.200	7.990	8.020	55,000	440,550	8.0100	4.098	4.098	4.190	4.083	4.098	107,639	4.0929	0.25%
2010-09-06	0	8.000	7.990	8.180	8.000	8.000	70,000	560,000	8.0000	4.088	4.083	4.180	4.088	4.088	136,995	4.0878	0.00%
2010-09-03	0	8.000	7.950	8.090	8.000	8.000	108,000	864,000	8.0000	4.088	4.062	4.134	4.088	4.088	211,363	4.0878	1.27%
2010-09-02	0	7.900	7.820	8.050	7.900	8.050	47,000	373,790	7.9530	4.037	3.996	4.113	4.037	4.113	91,982	4.0637	0.00%
2010-09-01	0	7.900	7.850	8.000	-	-	0	0	-	4.037	4.011	4.088	-	-	0	-	0.00%
2010-08-31	0	7.900	7.850	8.100	-	-	0	0	-	4.037	4.011	4.139	-	-	0	-	0.00%
2010-08-30	0	7.900	7.860	8.000	-	-	1,000	7,850	7.8500	4.037	4.016	4.088	-	-	1,957	4.0111	0.00%
2010-08-27	0	7.900	7.850	8.000	7.900	7.900	10,000	79,000	7.9000	4.037	4.011	4.088	4.037	4.037	19,571	4.0367	-0.13%
2010-08-26	0	7.910	7.910	8.090	7.910	7.910	20,000	158,200	7.9100	4.042	4.042	4.134	4.042	4.042	39,141	4.0418	0.13%
2010-08-25	0	7.900	7.860	8.090	-	-	0	0	-	4.037	4.016	4.134	-	-	0	-	0.00%
2010-08-24	0	7.900	7.840	8.080	7.900	7.900	14,000	110,600	7.9000	4.037	4.006	4.129	4.037	4.037	27,399	4.0367	0.00%
2010-08-23	0	7.900	7.800	8.000	7.900	8.000	28,000	222,300	7.9393	4.037	3.986	4.088	4.037	4.088	54,798	4.0567	-1.25%
2010-08-20	0	8.000	7.910	8.000	8.000	8.000	10,000	80,000	8.0000	4.088	4.042	4.088	4.088	4.088	19,571	4.0878	0.00%
2010-08-19	0	8.000	7.930	8.000	8.000	8.000	7,000	56,000	8.0000	4.088	4.052	4.088	4.088	4.088	13,699	4.0878	0.00%
2010-08-18	0	8.000	7.980	8.000	8.000	8.000	9,412	75,263	7.9965	4.088	4.078	4.088	4.088	4.088	18,420	4.0860	0.00%
2010-08-17	0	8.000	7.960	8.000	8.000	8.050	30,000	240,500	8.0167	4.088	4.067	4.088	4.088	4.113	58,712	4.0963	-0.12%
2010-08-16	0	8.010	7.990	8.010	8.010	8.030	51,000	408,910	8.0178	4.093	4.083	4.093	4.093	4.103	99,810	4.0969	-1.11%
2010-08-13	0	8.100	8.080	8.100	8.100	8.200	39,000	316,720	8.1210	4.139	4.129	4.139	4.139	4.190	76,326	4.1496	1.12%
2010-08-12	0	8.010	8.050	8.080	7.990	8.100	136,001	1,089,848	8.0135	4.093	4.113	4.129	4.083	4.139	266,163	4.0947	-1.11%
2010-08-11	0	8.100	8.060	8.100	8.060	8.100	188,200	1,524,370	8.0997	4.139	4.118	4.139	4.118	4.139	368,320	4.1387	0.00%
2010-08-10	0	8.100	8.080	8.100	8.080	8.120	34,000	275,360	8.0988	4.139	4.129	4.139	4.129	4.149	66,540	4.1382	-0.12%
2010-08-09	0	8.110	8.110	8.200	8.100	8.150	52,000	421,750	8.1106	4.144	4.144	4.190	4.139	4.164	101,767	4.1443	0.12%
2010-08-06	0	8.100	8.060	8.150	8.100	8.150	111,000	899,460	8.1032	4.139	4.118	4.164	4.139	4.164	217,234	4.1405	0.62%
2010-08-05	0	8.050	8.020	8.150	8.000	8.090	89,889	724,633	8.0614	4.113	4.098	4.164	4.088	4.134	175,919	4.1191	0.75%
2010-08-04	0	7.990	7.950	8.080	7.980	7.990	11,000	87,830	7.9845	4.083	4.062	4.129	4.078	4.083	21,528	4.0799	0.38%
2010-08-03	0	7.960	7.940	7.960	7.920	7.960	74,000	587,780	7.9430	4.067	4.057	4.067	4.047	4.067	144,823	4.0586	0.63%
2010-08-02	0	7.910	7.900	7.920	7.900	7.920	32,000	252,830	7.9009	4.042	4.037	4.047	4.037	4.047	62,626	4.0371	1.02%
2010-07-30	0	7.830	7.830	7.880	7.810	7.810	2,000	15,620	7.8100	4.001	4.001	4.026	3.991	3.991	3,914	3.9907	0.13%
2010-07-29	0	7.820	7.810	7.880	7.780	7.820	20,000	156,320	7.8160	3.996	3.991	4.026	3.975	3.996	39,141	3.9937	-1.01%
2010-07-28	0	7.900	7.900	7.920	7.900	7.900	44,000	347,600	7.9000	4.037	4.037	4.047	4.037	4.037	86,111	4.0367	0.25%
2010-07-27	0	7.880	7.750	7.900	-	-	0	0	-	4.026	3.960	4.037	-	-	0	-	0.00%
2010-07-26	0	7.880	7.710	7.900	7.800	7.880	24,000	188,960	7.8733	4.026	3.940	4.037	3.986	4.026	46,970	4.0230	0.00%
2010-07-23	0	7.880	7.760	7.880	7.900	7.900	10,000	79,000	7.9000	4.026	3.965	4.026	4.037	4.037	19,571	4.0367	1.68%
2010-07-22	0	7.750	7.750	7.790	7.740	7.750	16,000	123,940	7.7463	3.960	3.960	3.980	3.955	3.960	31,313	3.9581	0.65%
2010-07-21	0	7.700	7.680	7.740	7.700	7.700	10,000	77,000	7.7000	3.934	3.924	3.955	3.934	3.934	19,571	3.9345	-0.65%
2010-07-20	0	7.750	7.700	7.750	7.750	7.750	12,000	93,000	7.7500	3.960	3.934	3.960	3.960	3.960	23,485	3.9600	0.65%
2010-07-19	0	7.700	7.640	7.750	7.700	7.700	5,000	38,500	7.7000	3.934	3.904	3.960	3.934	3.934	9,785	3.9345	-0.65%
2010-07-16	0	7.750	7.700	7.760	7.750	7.750	11,000	85,250	7.7500	3.960	3.934	3.965	3.960	3.960	21,528	3.9600	0.00%
2010-07-15	0	7.750	7.670	7.750	7.730	7.750	22,000	170,460	7.7482	3.960	3.919	3.960	3.950	3.960	43,055	3.9591	0.91%
2010-07-14	0	7.680	7.680	7.780	-	-	0	0	-	3.924	3.924	3.975	-	-	0	-	0.39%
2010-07-13	0	7.650	7.650	7.800	7.620	7.650	4,000	30,570	7.6425	3.909	3.909	3.986	3.894	3.909	7,828	3.9051	-1.92%
2010-07-12	0	7.800	7.800	7.820	7.770	7.800	66,000	514,710	7.7986	3.986	3.986	3.996	3.970	3.986	129,166	3.9849	1.17%
2010-07-09	0	7.710	7.700	7.710	7.700	7.720	102,000	786,520	7.7110	3.940	3.934	3.940	3.934	3.945	199,621	3.9401	0.13%
2010-07-08	0	7.700	7.580	7.700	7.700	7.700	10,000	77,000	7.7000	3.934	3.873	3.934	3.934	3.934	19,571	3.9345	1.99%
2010-07-07	0	7.550	7.550	7.700	7.550	7.550	1,000	7,550	7.5500	3.858	3.858	3.934	3.858	3.858	1,957	3.8578	-1.69%
2010-07-06	0	7.680	7.540	7.700	-	-	0	0	-	3.924	3.853	3.934	-	-	0	-	0.00%
2010-07-05	0	7.680	7.580	7.700	7.680	7.680	25,000	192,200	7.6880	3.924	3.873	3.934	3.924	3.924	48,927	3.9283	0.39%
2010-07-02	0	7.650	7.570	7.650	7.650	7.700	34,000	261,600	7.6941	3.909	3.868	3.909	3.909	3.934	66,540	3.9315	0.00%
2010-06-30	0	7.650	7.580	7.650	-	-	997	7,418	7.4403	3.909	3.873	3.909	-	-	1,951	3.8018	-1.29%
2010-06-29	0	7.750	7.560	7.790	7.550	7.750	13,000	99,350	7.6423	3.960	3.863	3.980	3.858	3.960	25,442	3.9050	0.78%
2010-06-28	0	7.690	7.590	7.720	7.560	7.690	21,000	160,350	7.6357	3.929	3.878	3.945	3.863	3.929	41,098	3.9016	1.72%
2010-06-25	0	7.560	7.560	7.660	7.550	7.700	99,000	749,430	7.5700	3.863	3.863	3.914	3.858	3.934	193,750	3.8680	-2.45%
2010-06-24	0	7.750	7.650	7.750	7.750	7.790	6,000	46,680	7.7800	3.960	3.909	3.960	3.960	3.980	11,742	3.9753	0.65%
2010-06-23	0	7.700	7.700	7.720	7.690	7.710	34,000	261,780	7.6994	3.934	3.934	3.945	3.929	3.940	66,540	3.9342	0.26%
2010-06-22	0	7.680	7.580	7.680	7.650	7.680	40,000	306,270	7.6568	3.924	3.873	3.924	3.909	3.924	78,283	3.9124	0.66%
2010-06-21	0	7.630	7.510	7.780	7.400	7.630	276,530	2,049,159	7.4103	3.899	3.837	3.975	3.781	3.899	541,188	3.7864	3.11%
2010-06-18	0	7.400	7.400	7.730	7.400	7.550	300,000	2,221,350	7.4045	3.781	3.781	3.950	3.781	3.858	587,120	3.7835	-1.99%
2010-06-17	0	7.550	7.550	7.820	7.500	7.630	59,000	446,430	7.5666	3.858	3.858	3.996	3.832	3.899	115,467	3.8663	-0.66%
2010-06-15	0	7.600	7.450	7.800	-	-	0	0	-	3.883	3.807	3.986	-	-	0	-	0.00%
2010-06-14	0	7.600	7.500	7.800	-	-	0	0	-	3.883	3.832	3.986	-	-	0	-	0.00%
2010-06-11	0	7.600	7.500	7.780	-	-	0	0	-	3.883	3.832	3.975	-	-	0	-	0.00%
2010-06-10	0	7.700	7.600	7.780	7.700	7.700	15,000	115,500	7.7000	3.883	3.833	3.924	3.883	3.883	29,742	3.8834	0.00%
2010-06-09	0	7.700	7.550	7.800	-	-	0	0	-	3.883	3.808	3.934	-	-	0	-	0.00%
2010-06-08	0	7.700	7.700	7.880	7.500	7.700	43,000	323,200	7.5163	3.883	3.883	3.974	3.782	3.883	85,261	3.7907	0.00%
2010-06-07	0	7.700	7.010	7.700	-	-	825	6,270	7.6000	3.883	3.535	3.883	-	-	1,636	3.8329	0.00%
2010-06-04	0	7.700	7.660	7.800	7.700	7.700	35,000	269,500	7.7000	3.883	3.863	3.934	3.883	3.883	69,399	3.8834	-1.03%
2010-06-03	0	7.780	7.520	7.790	7.780	7.780	1,000	7,780	7.7800	3.924	3.793	3.929	3.924	3.924	1,983	3.9237	1.04%
2010-06-02	0	7.700	7.530	7.700	-	-	0	0	-	3.883	3.798	3.883	-	-	0	-	-0.77%
2010-06-01	0	7.760	7.500	7.800	7.760	7.800	2,000	15,560	7.7800	3.914	3.782	3.934	3.914	3.934	3,966	3.9237	2.24%
2010-05-31	0	7.590	7.520	7.780	-	-	0	0	-	3.828	3.793	3.924	-	-	0	-	0.00%
2010-05-28	0	7.590	7.550	7.690	7.450	7.590	4,000	30,200	7.5500	3.828	3.808	3.878	3.757	3.828	7,931	3.8077	-1.04%
2010-05-27	0	7.670	7.200	7.670	7.610	7.670	3,000	22,950	7.6500	3.868	3.631	3.868	3.838	3.868	5,948	3.8581	2.54%
2010-05-26	0	7.480	7.150	7.600	7.400	7.500	3,000	22,380	7.4600	3.772	3.606	3.833	3.732	3.782	5,948	3.7623	2.47%
2010-05-25	0	7.300	7.220	8.480	7.300	7.300	15,000	109,500	7.3000	3.682	3.641	4.277	3.682	3.682	29,742	3.6816	0.27%
2010-05-24	0	7.280	7.280	7.500	7.200	7.200	3,000	21,600	7.2000	3.672	3.672	3.782	3.631	3.631	5,948	3.6312	-2.28%
2010-05-20	0	7.450	7.300	7.450	7.430	7.450	5,000	37,190	7.4380	3.757	3.682	3.757	3.747	3.757	9,914	3.7512	-2.10%
2010-05-19	0	7.610	7.500	7.640	7.610	7.650	40,000	305,400	7.6350	3.838	3.782	3.853	3.838	3.858	79,313	3.8506	-0.52%
2010-05-18	0	7.650	7.620	7.800	-	-	0	0	-	3.858	3.843	3.934	-	-	0	-	0.00%
2010-05-17	0	7.650	7.630	7.650	7.650	7.700	21,000	161,410	7.6862	3.858	3.848	3.858	3.858	3.883	41,639	3.8764	-1.03%
2010-05-14	0	7.730	7.730	7.800	-	-	100	765	7.6500	3.898	3.898	3.934	-	-	198	3.8581	0.00%
2010-05-13	0	7.730	7.730	7.970	7.730	7.750	11,200	86,760	7.7464	3.898	3.898	4.020	3.898	3.909	22,208	3.9068	-0.51%
2010-05-12	0	7.770	7.720	7.920	7.630	7.770	11,000	85,330	7.7573	3.919	3.893	3.994	3.848	3.919	21,811	3.9122	0.00%
2010-05-11	0	7.770	7.750	7.800	7.750	7.800	10,000	77,830	7.7830	3.919	3.909	3.934	3.909	3.934	19,828	3.9252	0.26%
2010-05-10	0	7.750	7.750	7.900	7.700	7.780	22,000	169,810	7.7186	3.909	3.909	3.984	3.883	3.924	43,622	3.8928	0.26%
2010-05-07	0	7.730	7.730	7.900	7.700	7.700	2,000	15,400	7.7000	3.898	3.898	3.984	3.883	3.883	3,966	3.8834	-3.13%
2010-05-06	0	7.980	7.750	7.980	8.000	8.000	2,000	16,000	8.0000	4.025	3.909	4.025	4.035	4.035	3,966	4.0347	1.01%
2010-05-05	0	7.900	7.780	8.000	7.900	8.030	17,000	134,590	7.9171	3.984	3.924	4.035	3.984	4.050	33,708	3.9928	-1.37%
2010-05-04	0	8.010	8.010	8.110	8.010	8.030	55,000	440,700	8.0127	4.040	4.040	4.090	4.040	4.050	109,055	4.0411	-0.12%
2010-05-03	0	8.020	8.020	8.190	8.020	8.020	20,000	160,400	8.0200	4.045	4.045	4.130	4.045	4.045	39,656	4.0447	0.00%
2010-04-30	0	8.020	8.020	8.090	8.020	8.020	7,000	56,140	8.0200	4.045	4.045	4.080	4.045	4.045	13,880	4.0447	0.12%
2010-04-29	0	8.010	8.000	8.010	8.000	8.010	29,000	232,200	8.0069	4.040	4.035	4.040	4.035	4.040	57,502	4.0381	0.13%
2010-04-28	0	8.000	8.000	8.180	8.000	8.000	25,000	200,000	8.0000	4.035	4.035	4.125	4.035	4.035	49,570	4.0347	-1.23%
2010-04-27	0	8.100	8.000	8.300	8.100	8.100	20,000	162,000	8.1000	4.085	4.035	4.186	4.085	4.085	39,656	4.0851	1.12%
2010-04-26	0	8.010	8.010	8.080	8.010	8.050	51,000	409,450	8.0284	4.040	4.040	4.075	4.040	4.060	101,124	4.0490	0.00%
2010-04-23	0	8.010	8.000	8.040	8.000	8.480	11,000	88,540	8.0491	4.040	4.035	4.055	4.035	4.277	21,811	4.0594	0.13%
2010-04-22	0	8.000	7.900	8.000	-	-	0	0	-	4.035	3.984	4.035	-	-	0	-	-0.12%
2010-04-21	0	8.010	8.010	8.100	8.010	8.090	24,000	193,730	8.0721	4.040	4.040	4.085	4.040	4.080	47,588	4.0710	-0.99%
2010-04-20	0	8.090	7.880	8.090	8.050	8.140	22,412	181,293	8.0891	4.080	3.974	4.080	4.060	4.105	44,439	4.0796	3.72%
2010-04-19	0	7.800	7.800	7.900	7.800	7.800	2,000	15,600	7.8000	3.934	3.934	3.984	3.934	3.934	3,966	3.9338	-1.02%
2010-04-16	0	7.880	7.880	8.000	7.860	7.920	72,000	567,960	7.8883	3.974	3.974	4.035	3.964	3.994	142,763	3.9783	-0.38%
2010-04-15	0	7.910	7.910	8.130	7.900	8.000	43,000	342,800	7.9721	3.989	3.989	4.100	3.984	4.035	85,261	4.0206	-1.13%
2010-04-14	0	8.000	8.000	8.130	-	-	0	0	-	4.035	4.035	4.100	-	-	0	-	0.00%
2010-04-13	0	8.000	7.980	8.000	8.000	8.000	33,000	264,000	8.0000	4.035	4.025	4.035	4.035	4.035	65,433	4.0347	0.00%
2010-04-12	0	8.000	7.990	8.000	7.980	8.010	257,000	2,056,010	8.0000	4.035	4.030	4.035	4.025	4.040	509,584	4.0347	0.00%
2010-04-09	0	8.000	7.990	8.020	8.000	8.080	219,000	1,755,200	8.0146	4.035	4.030	4.045	4.035	4.075	434,237	4.0420	0.00%
2010-04-08	0	8.000	7.960	8.130	8.000	8.220	338,000	2,747,210	8.1278	4.035	4.014	4.100	4.035	4.146	670,192	4.0991	-3.61%
2010-04-07	0	8.300	8.230	8.390	8.300	8.300	12,000	99,600	8.3000	4.186	4.151	4.231	4.186	4.186	23,794	4.1860	0.00%
2010-04-01	0	8.300	8.210	8.480	-	-	0	0	-	4.186	4.141	4.277	-	-	0	-	0.00%
2010-03-31	0	8.300	8.250	8.340	-	-	0	0	-	4.186	4.161	4.206	-	-	0	-	0.00%
2010-03-30	0	8.300	8.170	8.350	8.280	8.300	15,000	124,400	8.2933	4.186	4.120	4.211	4.176	4.186	29,742	4.1826	0.00%
2010-03-29	0	8.300	8.260	8.450	8.260	8.300	4,000	33,160	8.2900	4.186	4.166	4.262	4.166	4.186	7,931	4.1809	0.61%
2010-03-26	0	8.250	8.210	8.300	-	-	0	0	-	4.161	4.141	4.186	-	-	0	-	0.00%
2010-03-25	0	8.250	8.130	8.290	-	-	0	0	-	4.161	4.100	4.181	-	-	0	-	0.00%
2010-03-24	0	8.250	8.250	8.290	8.200	8.270	16,000	131,600	8.2250	4.161	4.161	4.181	4.136	4.171	31,725	4.1481	-0.12%
2010-03-23	0	8.260	8.250	8.260	8.260	8.300	55,000	455,760	8.2865	4.166	4.161	4.166	4.166	4.186	109,055	4.1792	-0.48%
2010-03-22	0	8.300	8.260	8.320	8.300	8.300	29,000	240,700	8.3000	4.186	4.166	4.196	4.186	4.186	57,502	4.1860	-0.24%
2010-03-19	0	8.320	8.320	8.400	8.320	8.400	42,000	350,640	8.3486	4.196	4.196	4.236	4.196	4.236	83,278	4.2105	-2.12%
2010-03-18	0	8.500	8.400	8.500	8.450	8.550	23,000	195,450	8.4978	4.287	4.236	4.287	4.262	4.312	45,605	4.2857	0.59%
2010-03-17	0	8.450	8.430	8.530	8.450	8.530	38,000	322,860	8.4963	4.262	4.252	4.302	4.262	4.302	75,347	4.2850	-0.94%
2010-03-16	0	8.530	8.400	8.540	8.400	8.530	31,412	265,536	8.4533	4.302	4.236	4.307	4.236	4.302	62,284	4.2633	1.55%
2010-03-15	0	8.400	8.300	8.470	-	-	0	0	-	4.236	4.186	4.272	-	-	0	-	0.00%
2010-03-12	0	8.400	8.370	8.440	8.400	8.400	10,000	84,000	8.4000	4.236	4.221	4.257	4.236	4.236	19,828	4.2364	1.08%
2010-03-11	0	8.310	8.300	8.380	8.300	8.310	20,000	166,100	8.3050	4.191	4.186	4.226	4.186	4.191	39,656	4.1885	0.12%
2010-03-10	0	8.300	8.260	8.340	8.300	8.330	43,000	357,390	8.3114	4.186	4.166	4.206	4.186	4.201	85,261	4.1917	0.00%
2010-03-09	0	8.300	8.300	8.380	8.300	8.300	7,000	58,100	8.3000	4.186	4.186	4.226	4.186	4.186	13,880	4.1860	0.00%
2010-03-08	0	8.300	8.300	8.390	-	-	0	0	-	4.186	4.186	4.231	-	-	0	-	0.73%
2010-03-05	0	8.240	8.230	8.330	-	-	0	0	-	4.156	4.151	4.201	-	-	0	-	0.00%
2010-03-04	0	8.240	8.240	8.350	8.240	8.250	12,000	98,930	8.2442	4.156	4.156	4.211	4.156	4.161	23,794	4.1578	0.37%
2010-03-03	0	8.210	8.210	8.300	8.210	8.220	13,000	106,780	8.2138	4.141	4.141	4.186	4.141	4.146	25,777	4.1425	0.00%
2010-03-02	0	8.210	8.210	8.330	8.200	8.300	42,000	347,480	8.2733	4.141	4.141	4.201	4.136	4.186	83,278	4.1725	0.74%
2010-03-01	0	8.150	8.150	8.300	8.100	8.250	43,250	355,025	8.2087	4.110	4.110	4.186	4.085	4.161	85,757	4.1399	0.62%
2010-02-26	0	8.100	8.100	8.300	8.100	8.300	42,040	345,081	8.2084	4.085	4.085	4.186	4.085	4.186	83,358	4.1398	-1.94%
2010-02-25	0	8.260	8.260	8.300	8.200	8.300	18,000	148,900	8.2722	4.166	4.166	4.186	4.136	4.186	35,691	4.1720	-0.24%
2010-02-24	0	8.280	8.280	8.320	8.200	8.300	44,000	364,310	8.2798	4.176	4.176	4.196	4.136	4.186	87,244	4.1758	0.12%
2010-02-23	0	8.270	8.270	8.370	8.250	8.300	9,000	74,650	8.2944	4.171	4.171	4.221	4.161	4.186	17,845	4.1832	0.12%
2010-02-22	0	8.260	8.260	8.300	8.250	8.310	30,300	250,990	8.2835	4.166	4.166	4.186	4.161	4.191	60,079	4.1776	-0.48%
2010-02-19	0	8.300	8.250	8.300	8.300	8.300	10,000	83,000	8.3000	4.186	4.161	4.186	4.186	4.186	19,828	4.1860	0.00%
2010-02-18	0	8.300	8.300	8.400	8.300	8.300	13,000	107,900	8.3000	4.186	4.186	4.236	4.186	4.186	25,777	4.1860	0.00%
2010-02-17	0	8.300	8.220	8.300	-	-	0	0	-	4.186	4.146	4.186	-	-	0	-	0.00%
2010-02-12	0	8.300	8.300	8.420	-	-	0	0	-	4.186	4.186	4.246	-	-	0	-	0.00%
2010-02-11	0	8.300	8.210	8.400	8.270	8.300	11,000	91,180	8.2891	4.186	4.141	4.236	4.171	4.186	21,811	4.1805	1.22%
2010-02-10	0	8.200	8.200	8.270	8.200	8.200	7,000	57,400	8.2000	4.136	4.136	4.171	4.136	4.136	13,880	4.1355	-0.36%
2010-02-09	0	8.230	8.100	8.270	-	-	0	0	-	4.151	4.085	4.171	-	-	0	-	0.00%
2010-02-08	0	8.230	-	8.270	-	-	0	0	-	4.151	-	4.171	-	-	0	-	0.00%
2010-02-05	0	8.230	8.050	8.290	8.230	8.230	40,000	329,200	8.2300	4.151	4.060	4.181	4.151	4.151	79,313	4.1507	0.00%
2010-02-04	0	8.230	8.220	8.330	8.230	8.230	4,000	32,920	8.2300	4.151	4.146	4.201	4.151	4.151	7,931	4.1507	-1.20%
2010-02-03	0	8.330	8.330	8.400	8.200	8.340	47,000	389,870	8.2951	4.201	4.201	4.236	4.136	4.206	93,192	4.1835	1.96%
2010-02-02	0	8.170	8.170	8.320	-	-	0	0	-	4.120	4.120	4.196	-	-	0	-	0.00%
2010-02-01	0	8.170	8.170	8.210	8.170	8.200	21,000	171,930	8.1871	4.120	4.120	4.141	4.120	4.136	41,639	4.1290	-0.49%
2010-01-29	0	8.210	7.600	8.210	-	-	0	0	-	4.141	3.833	4.141	-	-	0	-	-0.48%
2010-01-28	0	8.250	7.850	8.250	-	-	0	0	-	4.161	3.959	4.161	-	-	0	-	-0.24%
2010-01-27	0	8.270	-	8.270	-	-	0	0	-	4.171	-	4.171	-	-	0	-	0.00%
2010-01-26	0	8.270	7.550	8.270	8.290	8.290	1,000	8,290	8.2900	4.171	3.808	4.171	4.181	4.181	1,983	4.1809	-0.36%
2010-01-25	0	8.300	7.900	8.300	8.300	8.330	3,000	24,930	8.3100	4.186	3.984	4.186	4.186	4.201	5,948	4.1910	2.09%
2010-01-22	0	8.130	7.930	8.130	-	-	0	0	-	4.100	3.999	4.100	-	-	0	-	-0.37%
2010-01-21	0	8.160	8.160	8.250	8.160	8.220	43,000	352,620	8.2005	4.115	4.115	4.161	4.115	4.146	85,261	4.1358	-1.09%
2010-01-20	0	8.250	8.250	8.480	8.200	8.280	23,000	189,960	8.2591	4.161	4.161	4.277	4.136	4.176	45,605	4.1654	-1.20%
2010-01-19	0	8.350	8.350	8.480	8.350	8.350	10,000	83,500	8.3500	4.211	4.211	4.277	4.211	4.211	19,828	4.2112	0.60%
2010-01-18	0	8.300	8.300	8.480	8.300	8.300	5,000	41,500	8.3000	4.186	4.186	4.277	4.186	4.186	9,914	4.1860	0.00%
2010-01-15	0	8.300	8.230	8.300	8.300	8.580	34,000	283,900	8.3500	4.186	4.151	4.186	4.186	4.327	67,416	4.2112	-1.19%
2010-01-14	0	8.400	8.260	8.400	-	-	0	0	-	4.236	4.166	4.236	-	-	0	-	-0.83%
2010-01-13	0	8.470	8.380	8.500	-	-	0	0	-	4.272	4.226	4.287	-	-	0	-	0.00%
2010-01-12	0	8.470	8.390	8.550	-	-	0	0	-	4.272	4.231	4.312	-	-	0	-	0.00%
2010-01-11	0	8.470	8.470	8.670	8.470	8.470	14,250	120,670	8.4681	4.272	4.272	4.373	4.272	4.272	28,255	4.2707	-1.40%
2010-01-08	0	8.590	8.410	8.590	8.400	8.780	18,000	155,140	8.6189	4.332	4.241	4.332	4.236	4.428	35,691	4.3468	2.51%
2010-01-07	0	8.380	8.350	8.380	8.380	8.380	5,000	41,900	8.3800	4.226	4.211	4.226	4.226	4.226	9,914	4.2263	-0.12%
2010-01-06	0	8.390	8.390	8.430	8.350	8.430	47,000	394,690	8.3977	4.231	4.231	4.252	4.211	4.252	93,192	4.2352	-1.29%
2010-01-05	0	8.500	8.450	8.700	8.480	8.500	25,000	212,340	8.4936	4.287	4.262	4.388	4.277	4.287	49,570	4.2836	1.43%
2010-01-04	0	8.380	8.360	8.480	-	-	0	0	-	4.226	4.216	4.277	-	-	0	-	0.00%
2009-12-31	0	8.380	8.380	8.480	-	-	0	0	-	4.226	4.226	4.277	-	-	0	-	0.24%
2009-12-30	0	8.360	8.350	8.390	8.350	8.360	32,000	267,300	8.3531	4.216	4.211	4.231	4.211	4.216	63,450	4.2128	0.60%
2009-12-29	0	8.310	8.300	8.380	8.310	8.310	10,000	83,100	8.3100	4.191	4.186	4.226	4.191	4.191	19,828	4.1910	-0.60%
2009-12-28	0	8.490	8.450	8.580	-	-	0	0	-	4.216	4.196	4.261	-	-	0	-	0.00%
2009-12-24	0	8.490	8.450	8.490	8.520	8.520	17,000	144,840	8.5200	4.216	4.196	4.216	4.231	4.231	34,232	4.2311	0.47%
2009-12-23	0	8.450	8.440	8.470	8.440	8.450	46,000	388,580	8.4474	4.196	4.191	4.206	4.191	4.196	92,628	4.1951	0.96%
2009-12-22	0	8.370	8.210	8.400	-	-	0	0	-	4.157	4.077	4.172	-	-	0	-	0.00%
2009-12-21	0	8.370	8.110	8.500	8.370	8.370	13,000	108,810	8.3700	4.157	4.028	4.221	4.157	4.157	26,177	4.1566	2.45%
2009-12-18	0	8.170	8.050	8.290	-	-	0	0	-	4.057	3.998	4.117	-	-	0	-	0.00%
2009-12-17	0	8.170	8.170	8.450	8.170	8.300	46,000	379,090	8.2411	4.057	4.057	4.196	4.057	4.122	92,628	4.0926	-1.92%
2009-12-16	0	8.330	8.330	8.430	8.260	8.330	12,920	107,508	8.3211	4.137	4.137	4.186	4.102	4.137	26,016	4.1323	-1.54%
2009-12-15	0	8.460	8.410	8.480	8.300	8.510	53,840	457,406	8.4957	4.201	4.176	4.211	4.122	4.226	108,415	4.2190	-0.47%
2009-12-14	0	8.500	8.500	8.550	-	-	0	0	-	4.221	4.221	4.246	-	-	0	-	0.59%
2009-12-11	0	8.450	8.430	8.580	8.450	8.610	49,000	418,300	8.5367	4.196	4.186	4.261	4.196	4.276	98,669	4.2394	0.36%
2009-12-10	0	8.420	8.420	8.570	8.400	8.580	113,000	967,580	8.5627	4.181	4.181	4.256	4.172	4.261	227,543	4.2523	-1.75%
2009-12-09	0	8.570	8.570	8.770	8.500	8.950	10,000	86,730	8.6730	4.256	4.256	4.355	4.221	4.445	20,137	4.3071	-2.39%
2009-12-08	0	8.780	8.550	8.780	8.500	8.800	15,000	130,680	8.7120	4.360	4.246	4.360	4.221	4.370	30,205	4.3265	1.15%
2009-12-07	0	8.680	8.550	8.680	8.400	8.690	90,760	771,969	8.5056	4.311	4.246	4.311	4.172	4.316	182,759	4.2240	3.21%
2009-12-04	0	8.410	8.400	8.480	8.400	8.500	39,000	329,710	8.4541	4.176	4.172	4.211	4.172	4.221	78,532	4.1984	-0.24%
2009-12-03	0	8.430	8.420	8.500	8.430	8.550	19,000	160,520	8.4484	4.186	4.181	4.221	4.186	4.246	38,259	4.1956	-2.32%
2009-12-02	0	8.630	8.410	8.650	8.320	8.640	43,000	367,690	8.5509	4.286	4.176	4.296	4.132	4.291	86,587	4.2465	1.53%
2009-12-01	0	8.500	8.500	8.700	8.400	8.410	10,000	84,010	8.4010	4.221	4.221	4.321	4.172	4.176	20,137	4.1720	0.00%
2009-11-30	0	8.500	8.500	8.700	8.500	8.500	7,083	60,181	8.4965	4.221	4.221	4.321	4.221	4.221	14,263	4.2195	1.80%
2009-11-27	0	8.350	8.200	8.500	8.350	8.350	3,000	25,050	8.3500	4.147	4.072	4.221	4.147	4.147	6,041	4.1467	-1.76%
2009-11-26	0	8.500	8.360	8.500	8.500	8.500	3,000	25,500	8.5000	4.221	4.152	4.221	4.221	4.221	6,041	4.2212	-0.23%
2009-11-25	0	8.520	8.520	8.700	-	-	0	0	-	4.231	4.231	4.321	-	-	0	-	0.00%
2009-11-24	0	8.520	8.520	8.700	8.510	8.510	6,000	51,060	8.5100	4.231	4.231	4.321	4.226	4.226	12,082	4.2262	-0.93%
2009-11-23	0	8.600	8.600	8.800	-	-	0	0	-	4.271	4.271	4.370	-	-	0	-	0.00%
2009-11-20	0	8.600	8.510	8.800	8.600	8.600	5,000	43,000	8.6000	4.271	4.226	4.370	4.271	4.271	10,068	4.2708	-0.58%
2009-11-19	0	8.650	8.450	8.800	8.650	8.650	11,000	95,150	8.6500	4.296	4.196	4.370	4.296	4.296	22,150	4.2957	0.00%
2009-11-18	0	8.650	8.600	8.850	-	-	0	0	-	4.296	4.271	4.395	-	-	0	-	0.00%
2009-11-17	0	8.650	8.460	8.700	8.650	8.650	4,000	34,600	8.6500	4.296	4.201	4.321	4.296	4.296	8,055	4.2957	1.76%
2009-11-16	0	8.500	8.500	8.700	-	-	7,000	59,500	8.5000	4.221	4.221	4.321	-	-	14,096	4.2212	0.00%
2009-11-13	0	8.500	8.420	8.700	8.500	8.500	3,000	25,500	8.5000	4.221	4.181	4.321	4.221	4.221	6,041	4.2212	0.00%
2009-11-12	0	8.500	8.500	9.650	-	-	0	0	-	4.221	4.221	4.792	-	-	0	-	0.59%
2009-11-11	0	8.450	8.370	8.800	-	-	0	0	-	4.196	4.157	4.370	-	-	0	-	0.00%
2009-11-10	0	8.450	8.420	8.650	-	-	0	0	-	4.196	4.181	4.296	-	-	0	-	0.00%
2009-11-09	0	8.450	8.390	8.600	8.450	8.450	2,000	16,900	8.4500	4.196	4.167	4.271	4.196	4.196	4,027	4.1964	0.00%
2009-11-06	0	8.450	8.450	8.650	8.350	8.350	2,000	16,700	8.3500	4.196	4.196	4.296	4.147	4.147	4,027	4.1467	-0.82%
2009-11-05	0	8.520	8.400	8.650	-	-	0	0	-	4.231	4.172	4.296	-	-	0	-	0.00%
2009-11-04	0	8.520	8.500	8.600	8.520	8.700	6,000	51,720	8.6200	4.231	4.221	4.271	4.231	4.321	12,082	4.2808	-0.35%
2009-11-03	0	8.550	8.350	8.700	-	-	0	0	-	4.246	4.147	4.321	-	-	0	-	0.00%
2009-11-02	0	8.550	8.500	8.700	-	-	0	0	-	4.246	4.221	4.321	-	-	0	-	0.00%
2009-10-30	0	8.550	8.330	8.680	8.550	8.550	4,000	34,200	8.5500	4.246	4.137	4.311	4.246	4.246	8,055	4.2460	0.71%
2009-10-29	0	8.490	6.700	8.490	-	-	0	0	-	4.216	3.327	4.216	-	-	0	-	-1.28%
2009-10-28	0	8.600	8.400	8.600	8.600	8.700	25,000	216,000	8.6400	4.271	4.172	4.271	4.271	4.321	50,341	4.2907	1.18%
2009-10-27	0	8.500	8.500	8.600	8.490	8.500	4,000	33,990	8.4975	4.221	4.221	4.271	4.216	4.221	8,055	4.2199	0.59%
2009-10-23	0	8.450	8.440	8.550	8.450	8.450	8,000	67,600	8.4500	4.196	4.191	4.246	4.196	4.196	16,109	4.1964	-1.40%
2009-10-22	0	8.570	8.350	8.680	8.480	8.570	27,500	234,065	8.5115	4.256	4.147	4.311	4.211	4.256	55,375	4.2269	1.06%
2009-10-21	0	8.480	8.410	8.500	-	-	0	0	-	4.211	4.176	4.221	-	-	0	-	0.00%
2009-10-20	0	8.480	8.400	8.480	-	-	0	0	-	4.211	4.172	4.211	-	-	0	-	-0.24%
2009-10-19	0	8.500	8.350	8.680	8.350	8.500	23,000	194,550	8.4587	4.221	4.147	4.311	4.147	4.221	46,314	4.2007	2.29%
2009-10-16	0	8.310	8.310	8.600	8.300	8.310	18,000	149,560	8.3089	4.127	4.127	4.271	4.122	4.127	36,246	4.1263	-1.42%
2009-10-15	0	8.430	8.430	8.500	8.430	8.500	25,000	211,090	8.4436	4.186	4.186	4.221	4.186	4.221	50,341	4.1932	-0.82%
2009-10-14	0	8.500	8.420	8.500	-	-	0	0	-	4.221	4.181	4.221	-	-	0	-	0.00%
2009-10-13	0	8.500	8.410	8.570	8.500	8.500	20,000	170,000	8.5000	4.221	4.176	4.256	4.221	4.221	40,273	4.2212	1.19%
2009-10-12	0	8.400	8.400	8.650	8.400	8.620	14,000	119,370	8.5264	4.172	4.172	4.296	4.172	4.281	28,191	4.2343	-3.89%
2009-10-09	0	8.740	8.600	8.740	8.600	8.750	22,000	189,810	8.6277	4.340	4.271	4.340	4.271	4.345	44,300	4.2846	3.43%
2009-10-08	0	8.450	8.450	8.590	8.450	8.450	1,000	8,450	8.4500	4.196	4.196	4.266	4.196	4.196	2,014	4.1964	-1.74%
2009-10-07	0	8.600	8.450	8.600	8.600	8.600	15,000	129,000	8.6000	4.271	4.196	4.271	4.271	4.271	30,205	4.2708	1.18%
2009-10-06	0	8.500	-	8.580	-	-	0	0	-	4.221	-	4.261	-	-	0	-	0.00%
2009-10-05	0	8.500	-	8.580	8.500	8.500	3,000	25,500	8.5000	4.221	-	4.261	4.221	4.221	6,041	4.2212	0.00%
2009-10-02	0	8.500	8.300	8.500	-	-	0	0	-	4.221	4.122	4.221	-	-	0	-	-1.85%
2009-09-30	0	8.660	-	8.660	-	-	0	0	-	4.301	-	4.301	-	-	0	-	0.00%
2009-09-29	0	8.660	8.500	8.660	8.600	8.660	40,000	345,100	8.6275	4.301	4.221	4.301	4.271	4.301	80,546	4.2845	1.88%
2009-09-28	0	8.500	8.310	8.500	8.100	8.700	260,000	2,158,410	8.3016	4.221	4.127	4.221	4.023	4.321	523,549	4.1226	3.91%
2009-09-25	0	8.180	8.050	8.250	-	-	0	0	-	4.062	3.998	4.097	-	-	0	-	0.00%
2009-09-24	0	8.180	8.000	8.190	8.000	8.180	14,000	112,660	8.0471	4.062	3.973	4.067	3.973	4.062	28,191	3.9963	-0.73%
2009-09-23	0	8.240	8.150	8.240	8.000	8.240	80,000	648,340	8.1043	4.092	4.047	4.092	3.973	4.092	161,092	4.0247	1.48%
2009-09-22	0	8.120	8.010	8.120	8.120	8.120	1,000	8,120	8.1200	4.032	3.978	4.032	4.032	4.032	2,014	4.0325	-0.12%
2009-09-21	0	8.130	7.960	8.130	-	-	0	0	-	4.037	3.953	4.037	-	-	0	-	0.00%
2009-09-18	0	8.130	8.010	8.130	8.050	8.130	24,000	193,990	8.0829	4.037	3.978	4.037	3.998	4.037	48,328	4.0141	1.37%
2009-09-17	0	8.020	8.020	8.050	8.020	8.060	53,000	426,070	8.0391	3.983	3.983	3.998	3.983	4.003	106,723	3.9923	0.75%
2009-09-16	0	7.960	7.960	8.140	7.950	8.050	35,000	279,750	7.9929	3.953	3.953	4.042	3.948	3.998	70,478	3.9693	-1.00%
2009-09-15	0	8.040	7.850	8.050	8.040	8.040	10,000	80,400	8.0400	3.993	3.898	3.998	3.993	3.993	20,137	3.9927	-0.12%
2009-09-14	0	8.050	7.500	8.050	8.050	8.100	54,000	434,900	8.0537	3.998	3.725	3.998	3.998	4.023	108,737	3.9996	1.26%
2009-09-11	0	7.950	7.950	8.030	7.950	8.000	58,000	461,880	7.9634	3.948	3.948	3.988	3.948	3.973	116,792	3.9547	1.92%
2009-09-10	0	7.800	7.800	7.950	-	-	2,000	15,800	7.9000	3.874	3.874	3.948	-	-	4,027	3.9232	0.00%
2009-09-09	0	7.800	7.550	7.900	7.680	7.810	64,850	505,465	7.7944	3.874	3.749	3.923	3.814	3.879	130,585	3.8708	2.63%
2009-09-08	0	7.600	7.560	-	-	-	0	0	-	3.774	3.754	-	-	-	0	-	0.00%
2009-09-07	0	7.600	7.560	-	7.600	7.600	4,320	32,810	7.5949	3.774	3.754	-	3.774	3.774	8,699	3.7717	0.00%
2009-09-04	0	7.600	7.600	-	-	-	0	0	-	3.774	3.774	-	-	-	0	-	0.00%
2009-09-03	0	7.600	7.500	7.800	-	-	0	0	-	3.774	3.725	3.874	-	-	0	-	0.00%
2009-09-02	0	7.600	7.600	7.690	7.600	7.850	27,000	206,760	7.6578	3.774	3.774	3.819	3.774	3.898	54,369	3.8029	-3.18%
2009-09-01	0	7.850	7.630	7.850	7.870	7.870	6,000	47,220	7.8700	3.898	3.789	3.898	3.908	3.908	12,082	3.9083	2.21%
2009-08-31	0	7.680	7.680	7.890	7.680	7.680	4,000	30,720	7.6800	3.814	3.814	3.918	3.814	3.814	8,055	3.8140	-1.29%
2009-08-28	0	7.950	7.910	7.950	7.950	7.950	10,000	79,500	7.9500	3.864	3.844	3.864	3.864	3.864	20,577	3.8636	0.00%
2009-08-27	0	7.950	7.810	7.950	-	-	0	0	-	3.864	3.796	3.864	-	-	0	-	0.00%
2009-08-26	0	7.950	7.900	7.950	7.950	7.970	11,000	87,500	7.9545	3.864	3.839	3.864	3.864	3.873	22,634	3.8658	1.66%
2009-08-25	0	7.820	7.770	7.900	-	-	0	0	-	3.800	3.776	3.839	-	-	0	-	0.00%
2009-08-24	0	7.820	7.820	7.900	-	-	0	0	-	3.800	3.800	3.839	-	-	0	-	0.39%
2009-08-21	0	7.790	7.790	7.900	7.700	7.700	20,000	154,000	7.7000	3.786	3.786	3.839	3.742	3.742	41,153	3.7421	-1.39%
2009-08-20	0	7.900	7.820	7.900	7.780	7.900	24,000	188,400	7.8500	3.839	3.800	3.839	3.781	3.839	49,384	3.8150	0.00%
2009-08-19	0	7.900	7.660	7.900	7.890	7.900	22,000	173,730	7.8968	3.839	3.723	3.839	3.834	3.839	45,268	3.8378	2.20%
2009-08-18	0	7.730	7.700	7.900	7.610	7.730	13,000	100,250	7.7115	3.757	3.742	3.839	3.698	3.757	26,749	3.7477	0.00%
2009-08-17	0	7.730	7.730	7.990	7.710	7.810	24,000	186,940	7.7892	3.757	3.757	3.883	3.747	3.796	49,384	3.7855	-3.37%
2009-08-14	0	8.000	7.860	8.000	8.000	8.000	11,000	88,000	8.0000	3.888	3.820	3.888	3.888	3.888	22,634	3.8879	0.00%
2009-08-13	0	8.000	7.920	8.060	-	-	5,000	40,000	8.0000	3.888	3.849	3.917	-	-	10,288	3.8879	0.00%
2009-08-12	0	8.000	7.900	8.000	8.000	8.300	54,000	440,080	8.1496	3.888	3.839	3.888	3.888	4.034	111,113	3.9606	1.14%
2009-08-11	0	7.910	7.900	8.040	-	-	0	0	-	3.844	3.839	3.907	-	-	0	-	0.00%
2009-08-10	0	7.910	7.910	8.000	7.910	8.040	50,000	399,500	7.9900	3.844	3.844	3.888	3.844	3.907	102,883	3.8831	0.64%
2009-08-07	0	7.860	7.860	7.980	7.860	7.900	118,000	931,880	7.8973	3.820	3.820	3.878	3.820	3.839	242,803	3.8380	-2.00%
2009-08-06	0	8.020	7.990	8.020	7.600	8.020	122,000	970,120	7.9518	3.898	3.883	3.898	3.694	3.898	251,033	3.8645	2.82%
2009-08-05	0	7.800	7.770	7.900	7.800	7.900	20,000	157,000	7.8500	3.791	3.776	3.839	3.791	3.839	41,153	3.8150	-1.27%
2009-08-04	0	7.900	7.800	7.920	7.900	7.910	40,250	318,021	7.9011	3.839	3.791	3.849	3.839	3.844	82,820	3.8399	0.64%
2009-08-03	0	7.850	7.760	7.900	7.780	7.850	20,000	156,680	7.8340	3.815	3.771	3.839	3.781	3.815	41,153	3.8073	1.95%
2009-07-31	0	7.700	7.620	7.770	7.700	7.700	8,000	61,600	7.7000	3.742	3.703	3.776	3.742	3.742	16,461	3.7421	1.85%
2009-07-30	0	7.560	7.560	7.700	7.530	7.530	19,000	143,070	7.5300	3.674	3.674	3.742	3.660	3.660	39,095	3.6595	0.00%
2009-07-29	0	7.560	7.550	7.710	7.560	7.600	27,000	204,550	7.5759	3.674	3.669	3.747	3.674	3.694	55,557	3.6818	-1.56%
2009-07-28	0	7.680	7.670	7.790	-	-	0	0	-	3.732	3.728	3.786	-	-	0	-	0.00%
2009-07-27	0	7.680	7.610	7.700	7.680	7.680	20,200	155,136	7.6800	3.732	3.698	3.742	3.732	3.732	41,565	3.7324	1.72%
2009-07-24	0	7.550	7.550	7.620	7.550	7.620	22,000	165,740	7.5336	3.669	3.669	3.703	3.669	3.703	45,268	3.6613	0.13%
2009-07-23	0	7.540	7.550	7.590	7.480	7.550	40,000	300,370	7.5093	3.664	3.669	3.689	3.635	3.669	82,306	3.6494	0.80%
2009-07-22	0	7.480	7.460	7.480	7.420	7.480	16,000	119,570	7.4731	3.635	3.625	3.635	3.606	3.635	32,922	3.6319	0.81%
2009-07-21	0	7.420	7.420	7.460	7.360	7.420	32,000	237,000	7.4063	3.606	3.606	3.625	3.577	3.606	65,845	3.5994	0.95%
2009-07-20	0	7.350	7.330	7.400	7.300	7.360	26,000	190,660	7.3331	3.572	3.562	3.596	3.548	3.577	53,499	3.5638	0.00%
2009-07-17	0	7.350	7.230	7.350	7.280	7.350	43,000	315,220	7.3307	3.572	3.514	3.572	3.538	3.572	88,479	3.5627	2.80%
2009-07-16	0	7.150	7.120	7.250	7.150	7.150	10,000	71,500	7.1500	3.475	3.460	3.523	3.475	3.475	20,577	3.4748	0.28%
2009-07-15	0	7.130	7.120	7.200	7.130	7.130	20,000	142,530	7.1265	3.465	3.460	3.499	3.465	3.465	41,153	3.4634	-0.56%
2009-07-14	0	7.170	7.110	7.170	7.170	7.180	35,000	251,050	7.1729	3.485	3.455	3.485	3.485	3.489	72,018	3.4859	0.00%
2009-07-13	0	7.170	7.080	7.170	7.080	7.190	81,000	579,020	7.1484	3.485	3.441	3.485	3.441	3.494	166,670	3.4741	-1.38%
2009-07-10	0	7.270	7.270	7.340	7.270	7.400	50,000	365,030	7.3006	3.533	3.533	3.567	3.533	3.596	102,883	3.5480	-1.62%
2009-07-09	0	7.390	7.390	7.480	7.370	7.450	4,000	29,640	7.4100	3.591	3.591	3.635	3.582	3.621	8,231	3.6012	-1.47%
2009-07-08	0	7.500	7.450	7.500	7.480	7.500	9,000	67,360	7.4844	3.645	3.621	3.645	3.635	3.645	18,519	3.6374	0.67%
2009-07-07	0	7.450	7.450	7.550	-	-	0	0	-	3.621	3.621	3.669	-	-	0	-	0.40%
2009-07-06	0	7.420	7.420	7.500	7.400	7.420	15,000	111,220	7.4147	3.606	3.606	3.645	3.596	3.606	30,865	3.6035	-0.13%
2009-07-03	0	7.430	7.430	7.500	7.380	7.400	13,000	95,980	7.3831	3.611	3.611	3.645	3.587	3.596	26,749	3.5881	-0.40%
2009-07-02	0	7.460	7.430	7.460	7.460	7.480	57,000	425,750	7.4693	3.625	3.611	3.625	3.625	3.635	117,286	3.6300	0.13%
2009-06-30	0	7.450	7.450	7.520	7.420	7.420	25,000	185,500	7.4200	3.621	3.621	3.655	3.606	3.606	51,441	3.6061	-0.93%
2009-06-29	0	7.520	7.410	7.550	-	-	10,000	75,000	7.5000	3.655	3.601	3.669	-	-	20,577	3.6449	0.00%
2009-06-26	0	7.520	7.500	7.600	7.500	7.520	30,000	225,400	7.5133	3.655	3.645	3.694	3.645	3.655	61,730	3.6514	1.48%
2009-06-25	0	7.410	7.410	7.490	7.390	7.460	52,000	385,310	7.4098	3.601	3.601	3.640	3.591	3.625	106,998	3.6011	0.27%
2009-06-24	0	7.390	7.390	7.540	7.390	7.420	20,000	148,310	7.4155	3.591	3.591	3.664	3.591	3.606	41,153	3.6039	-1.73%
2009-06-23	0	7.520	7.390	7.690	-	-	0	0	-	3.655	3.591	3.737	-	-	0	-	0.00%
2009-06-22	0	7.520	7.470	7.520	7.450	7.570	23,000	172,500	7.5000	3.655	3.630	3.655	3.621	3.679	47,326	3.6449	0.27%
2009-06-19	0	7.500	7.430	7.530	7.490	7.500	18,000	134,950	7.4972	3.645	3.611	3.660	3.640	3.645	37,038	3.6436	0.00%
2009-06-18	0	7.500	7.400	7.600	7.480	7.500	33,000	247,230	7.4918	3.645	3.596	3.694	3.635	3.645	67,902	3.6410	2.60%
2009-06-17	0	7.310	7.310	7.450	7.270	7.300	53,000	385,880	7.2808	3.553	3.553	3.621	3.533	3.548	109,055	3.5384	-1.22%
2009-06-16	0	7.400	7.400	7.450	7.400	7.500	27,000	201,150	7.4500	3.596	3.596	3.621	3.596	3.645	55,557	3.6206	-1.33%
2009-06-15	0	7.500	7.400	7.500	7.400	7.550	15,000	111,510	7.4340	3.645	3.596	3.645	3.596	3.669	30,865	3.6129	0.00%
2009-06-12	0	7.500	7.460	7.590	7.430	7.660	38,000	284,220	7.4795	3.645	3.625	3.689	3.611	3.723	78,191	3.6350	1.08%
2009-06-11	0	7.420	7.420	7.500	7.400	7.410	5,000	37,020	7.4040	3.606	3.606	3.645	3.596	3.601	10,288	3.5983	-0.40%
2009-06-10	0	7.450	7.450	7.570	7.450	7.590	16,000	119,340	7.4588	3.621	3.621	3.679	3.621	3.689	32,922	3.6249	-1.84%
2009-06-09	0	7.590	7.410	7.590	7.320	7.610	169,000	1,269,180	7.5099	3.689	3.601	3.689	3.557	3.698	347,743	3.6498	-2.44%
2009-06-08	0	7.780	7.680	7.800	7.670	7.800	19,000	146,430	7.7068	3.781	3.732	3.791	3.728	3.791	39,095	3.7455	-0.26%
2009-06-05	0	7.800	7.610	7.840	7.600	7.800	41,000	317,500	7.7439	3.791	3.698	3.810	3.694	3.791	84,364	3.7635	1.96%
2009-06-04	0	7.650	7.650	7.700	7.650	7.840	31,000	239,170	7.7152	3.718	3.718	3.742	3.718	3.810	63,787	3.7495	-2.42%
2009-06-03	0	7.840	7.750	7.850	7.750	7.850	42,000	327,690	7.8021	3.810	3.766	3.815	3.766	3.815	86,421	3.7918	1.16%
2009-06-02	0	7.750	7.750	7.800	7.610	7.750	121,000	930,000	7.6860	3.766	3.766	3.791	3.698	3.766	248,976	3.7353	-1.90%
2009-06-01	0	7.900	7.830	8.270	7.830	7.900	43,000	336,890	7.8347	3.839	3.805	4.019	3.805	3.839	88,479	3.8076	0.89%
2009-05-29	0	7.830	7.830	7.850	7.550	7.830	104,000	798,970	7.6824	3.805	3.805	3.815	3.669	3.805	213,996	3.7336	3.43%
2009-05-27	0	7.570	7.520	7.570	7.300	7.570	125,000	932,940	7.4635	3.679	3.655	3.679	3.548	3.679	257,206	3.6272	3.84%
2009-05-26	0	7.290	7.240	7.380	7.090	7.290	57,000	411,290	7.2156	3.543	3.519	3.587	3.446	3.543	117,286	3.5067	3.85%
2009-05-25	0	7.020	7.020	7.100	6.780	7.020	31,000	214,150	6.9081	3.412	3.412	3.451	3.295	3.412	63,787	3.3573	5.88%
2009-05-22	0	6.630	6.600	6.800	6.600	6.900	42,000	281,730	6.7079	3.222	3.208	3.305	3.208	3.353	86,421	3.2600	-1.04%
2009-05-21	0	6.700	6.680	6.780	6.680	6.780	74,000	497,020	6.7165	3.256	3.246	3.295	3.246	3.295	152,266	3.2642	-4.15%
2009-05-20	0	6.990	6.670	6.990	6.420	7.100	163,000	1,111,160	6.8169	3.397	3.242	3.397	3.120	3.451	335,397	3.3130	8.88%
2009-05-19	0	6.420	6.360	6.420	6.180	6.420	131,000	830,820	6.3421	3.120	3.091	3.120	3.003	3.120	269,552	3.0822	5.59%
2009-05-18	0	6.080	6.130	6.150	6.000	6.130	19,000	114,380	6.0200	2.955	2.979	2.989	2.916	2.979	39,095	2.9257	-0.33%
2009-05-15	0	6.100	6.100	6.150	6.100	6.150	42,000	256,950	6.1179	2.965	2.965	2.989	2.965	2.989	86,421	2.9732	1.50%
2009-05-14	0	6.010	6.010	6.100	6.000	6.060	57,000	343,660	6.0291	2.921	2.921	2.965	2.916	2.945	117,286	2.9301	-2.75%
2009-05-13	0	6.180	6.090	6.260	6.050	6.180	219,000	1,335,320	6.0974	3.003	2.960	3.042	2.940	3.003	450,626	2.9633	2.15%
2009-05-12	0	6.050	6.030	6.100	6.050	6.060	43,000	260,250	6.0523	2.940	2.931	2.965	2.940	2.945	88,479	2.9414	-0.17%
2009-05-11	0	6.060	6.060	6.100	6.050	6.100	113,000	685,840	6.0694	2.945	2.945	2.965	2.940	2.965	232,515	2.9497	0.00%
2009-05-08	0	6.060	6.060	6.170	6.060	6.160	36,000	220,750	6.1319	2.945	2.945	2.999	2.945	2.994	74,075	2.9801	-0.66%
2009-05-07	0	6.100	6.040	6.120	6.000	6.180	134,000	820,100	6.1201	2.965	2.935	2.974	2.916	3.003	275,725	2.9743	0.99%
2009-05-06	0	6.040	6.040	6.050	5.990	6.040	67,000	402,970	6.0145	2.935	2.935	2.940	2.911	2.935	137,863	2.9230	2.37%
2009-05-05	0	5.900	5.900	5.950	5.880	6.000	39,000	232,620	5.9646	2.867	2.867	2.892	2.858	2.916	80,248	2.8987	-1.17%
2009-05-04	0	5.970	5.850	5.980	5.850	5.990	48,000	283,290	5.9019	2.901	2.843	2.906	2.843	2.911	98,767	2.8683	4.55%
2009-04-30	0	5.710	5.710	5.750	5.670	5.700	26,000	147,800	5.6846	2.775	2.775	2.794	2.756	2.770	53,499	2.7627	1.96%
2009-04-29	0	5.600	5.530	5.650	-	-	0	0	-	2.722	2.688	2.746	-	-	0	-	0.00%
2009-04-28	0	5.600	5.510	5.600	5.500	5.600	29,000	161,240	5.5600	2.722	2.678	2.722	2.673	2.722	59,672	2.7021	-0.88%
2009-04-27	0	5.650	5.620	5.750	5.650	5.800	50,000	285,880	5.7176	2.746	2.731	2.794	2.746	2.819	102,883	2.7787	-4.24%
2009-04-24	0	5.900	5.860	5.950	5.900	5.900	10,000	59,000	5.9000	2.867	2.848	2.892	2.867	2.867	20,577	2.8673	-0.34%
2009-04-23	0	5.920	5.920	5.950	5.840	5.920	41,000	240,940	5.8766	2.877	2.877	2.892	2.838	2.877	84,364	2.8560	1.37%
2009-04-22	0	5.840	5.770	5.840	5.770	5.880	30,000	174,030	5.8010	2.838	2.804	2.838	2.804	2.858	61,730	2.8192	0.69%
2009-04-21	0	5.800	5.760	5.900	5.740	5.800	48,000	277,220	5.7754	2.819	2.799	2.867	2.790	2.819	98,767	2.8068	-0.85%
2009-04-20	0	5.850	5.850	5.900	5.800	5.850	34,000	197,680	5.8141	2.843	2.843	2.867	2.819	2.843	69,960	2.8256	0.86%
2009-04-17	0	5.800	5.780	5.870	5.780	5.900	129,000	752,830	5.8359	2.819	2.809	2.853	2.809	2.867	265,437	2.8362	3.02%
2009-04-16	0	5.630	5.630	5.720	5.600	5.650	72,000	405,620	5.6336	2.736	2.736	2.780	2.722	2.746	148,151	2.7379	-0.71%
2009-04-15	0	5.670	5.600	5.700	5.510	5.700	120,000	671,880	5.5990	2.756	2.722	2.770	2.678	2.770	246,918	2.7211	1.25%
2009-04-14	0	5.600	5.510	5.600	5.390	5.600	147,000	805,430	5.4791	2.722	2.678	2.722	2.619	2.722	302,475	2.6628	6.67%
2009-04-09	0	5.250	5.250	5.280	5.170	5.250	45,000	235,130	5.2251	2.551	2.551	2.566	2.513	2.551	92,594	2.5394	1.94%
2009-04-08	0	5.150	5.150	5.170	5.100	5.170	141,000	721,260	5.1153	2.503	2.503	2.513	2.479	2.513	290,129	2.4860	-0.39%
2009-04-07	0	5.170	5.180	5.280	5.030	5.200	28,000	143,180	5.1136	2.513	2.517	2.566	2.445	2.527	57,614	2.4852	-0.58%
2009-04-06	0	5.200	5.200	5.290	5.200	5.300	317,000	1,655,700	5.2230	2.527	2.527	2.571	2.527	2.576	652,275	2.5383	0.39%
2009-04-03	0	5.180	5.120	5.180	5.130	5.180	45,000	231,750	5.1500	2.517	2.488	2.517	2.493	2.517	92,594	2.5029	0.97%
2009-04-02	0	5.130	5.080	5.140	5.060	5.130	79,000	402,540	5.0954	2.493	2.469	2.498	2.459	2.493	162,554	2.4763	1.58%
2009-04-01	0	5.050	5.030	5.050	5.050	5.060	150,000	757,530	5.0502	2.454	2.445	2.454	2.454	2.459	308,648	2.4544	0.80%
2009-03-31	0	5.010	5.010	5.080	5.010	5.080	24,000	121,670	5.0696	2.435	2.435	2.469	2.435	2.469	49,384	2.4638	0.20%
2009-03-30	0	5.000	5.000	5.080	5.000	5.000	83,000	415,000	5.0000	2.430	2.430	2.469	2.430	2.430	170,785	2.4300	-0.99%
2009-03-27	0	5.050	5.040	5.050	5.050	5.080	360,000	1,825,530	5.0709	2.454	2.449	2.454	2.454	2.469	740,754	2.4644	-0.59%
2009-03-26	0	5.080	5.040	5.090	5.050	5.090	46,000	232,920	5.0635	2.469	2.449	2.474	2.454	2.474	94,652	2.4608	0.99%
2009-03-25	0	5.030	5.030	5.050	5.030	5.100	63,000	318,850	5.0611	2.445	2.445	2.454	2.445	2.479	129,632	2.4597	-0.40%
2009-03-24	0	5.050	5.040	5.120	5.050	5.050	28,000	141,400	5.0500	2.454	2.449	2.488	2.454	2.454	57,614	2.4543	0.00%
2009-03-23	0	5.050	5.010	5.160	4.990	5.050	69,000	347,040	5.0296	2.454	2.435	2.508	2.425	2.454	141,978	2.4443	1.00%
2009-03-20	0	5.000	4.990	5.050	5.000	5.050	109,000	546,400	5.0128	2.430	2.425	2.454	2.430	2.454	224,284	2.4362	-0.79%
2009-03-19	0	5.040	5.040	5.050	5.040	5.050	17,000	85,810	5.0476	2.449	2.449	2.454	2.449	2.454	34,980	2.4531	-0.20%
2009-03-18	0	5.050	5.030	5.090	5.050	5.090	66,000	333,520	5.0533	2.454	2.445	2.474	2.454	2.474	135,805	2.4559	0.00%
2009-03-17	0	5.050	5.020	5.070	5.050	5.100	34,000	172,200	5.0647	2.454	2.440	2.464	2.454	2.479	69,960	2.4614	1.20%
2009-03-16	0	4.990	4.980	5.000	4.990	5.100	62,000	311,920	5.0310	2.425	2.420	2.430	2.425	2.479	127,574	2.4450	-0.20%
2009-03-13	0	5.000	5.000	5.150	-	-	0	0	-	2.430	2.430	2.503	-	-	0	-	0.00%
2009-03-12	0	5.000	4.950	5.130	5.000	5.000	4,000	20,000	5.0000	2.430	2.406	2.493	2.430	2.430	8,231	2.4300	0.20%
2009-03-11	0	4.990	4.990	5.040	4.980	5.040	44,000	220,060	5.0014	2.425	2.425	2.449	2.420	2.449	90,537	2.4306	-0.40%
2009-03-10	0	5.010	5.010	5.150	5.010	5.010	3,000	15,030	5.0100	2.435	2.435	2.503	2.435	2.435	6,173	2.4348	0.00%
2009-03-09	0	5.010	4.950	5.140	5.010	5.010	2,000	10,020	5.0100	2.435	2.406	2.498	2.435	2.435	4,115	2.4348	0.00%
2009-03-06	0	5.010	5.010	5.160	5.000	5.000	3,000	15,000	5.0000	2.435	2.435	2.508	2.430	2.430	6,173	2.4300	-1.57%
2009-03-05	0	5.090	5.090	5.100	5.090	5.090	1,000	5,090	5.0900	2.474	2.474	2.479	2.474	2.474	2,058	2.4737	-0.39%
2009-03-04	0	5.110	5.100	5.200	5.090	5.110	39,000	198,780	5.0969	2.483	2.479	2.527	2.474	2.483	80,248	2.4771	-0.78%
2009-03-03	0	5.150	5.070	5.200	5.150	5.150	10,000	51,500	5.1500	2.503	2.464	2.527	2.503	2.503	20,577	2.5029	-0.96%
2009-03-02	0	5.200	5.070	5.280	-	-	0	0	-	2.527	2.464	2.566	-	-	0	-	0.00%
2009-02-27	0	5.200	5.190	5.200	5.200	5.200	28,000	145,600	5.2000	2.527	2.522	2.527	2.527	2.527	57,614	2.5272	0.00%
2009-02-26	0	5.200	5.200	5.300	5.200	5.200	5,000	26,000	5.2000	2.527	2.527	2.576	2.527	2.527	10,288	2.5272	-1.89%
2009-02-25	0	5.300	5.300	5.400	5.250	5.300	9,265	48,675	5.2536	2.576	2.576	2.624	2.551	2.576	19,064	2.5532	0.95%
2009-02-24	0	5.250	5.220	5.360	5.200	5.250	11,180	58,435	5.2267	2.551	2.537	2.605	2.527	2.551	23,005	2.5402	0.57%
2009-02-23	0	5.220	5.210	5.380	-	-	0	0	-	2.537	2.532	2.615	-	-	0	-	0.00%
2009-02-20	0	5.220	5.220	5.320	5.220	5.270	15,000	78,620	5.2413	2.537	2.537	2.585	2.537	2.561	30,865	2.5472	-2.79%
2009-02-19	0	5.370	5.360	5.400	5.370	5.370	10,000	53,700	5.3700	2.610	2.605	2.624	2.610	2.610	20,577	2.6098	-1.47%
2009-02-18	0	5.450	5.290	5.520	-	-	0	0	-	2.649	2.571	2.683	-	-	0	-	0.00%
2009-02-17	0	5.450	5.350	5.500	5.450	5.520	28,000	153,910	5.4968	2.649	2.600	2.673	2.649	2.683	57,614	2.6714	0.93%
2009-02-16	0	5.400	5.260	5.500	-	-	0	0	-	2.624	2.556	2.673	-	-	0	-	0.00%
2009-02-13	0	5.400	5.400	5.450	5.400	5.400	2,000	10,800	5.4000	2.624	2.624	2.649	2.624	2.624	4,115	2.6244	0.00%
2009-02-12	0	5.400	5.380	5.480	5.400	5.400	5,000	27,000	5.4000	2.624	2.615	2.663	2.624	2.624	10,288	2.6244	-1.46%
2009-02-11	0	5.480	5.410	5.480	5.480	5.490	9,000	49,330	5.4811	2.663	2.629	2.663	2.663	2.668	18,519	2.6638	1.48%
2009-02-10	0	5.400	5.330	5.500	-	-	0	0	-	2.624	2.590	2.673	-	-	0	-	0.00%
2009-02-09	0	5.400	5.360	5.490	5.400	5.400	15,000	81,000	5.4000	2.624	2.605	2.668	2.624	2.624	30,865	2.6244	0.00%
2009-02-06	0	5.400	5.350	5.500	-	-	0	0	-	2.624	2.600	2.673	-	-	0	-	0.00%
2009-02-05	0	5.400	5.360	5.500	5.300	5.400	12,000	64,100	5.3417	2.624	2.605	2.673	2.576	2.624	24,692	2.5960	1.89%
2009-02-04	0	5.300	5.300	5.440	5.290	5.290	10,000	52,900	5.2900	2.576	2.576	2.644	2.571	2.571	20,577	2.5709	-1.85%
2009-02-03	0	5.400	5.380	5.440	5.400	5.450	25,000	135,250	5.4100	2.624	2.615	2.644	2.624	2.649	51,441	2.6292	1.89%
2009-02-02	0	5.300	5.250	5.480	5.300	5.350	25,000	133,040	5.3216	2.576	2.551	2.663	2.576	2.600	51,441	2.5863	-1.85%
2009-01-30	0	5.400	5.400	5.600	5.360	5.400	49,000	264,000	5.3878	2.624	2.624	2.722	2.605	2.624	100,825	2.6184	1.31%
2009-01-29	0	5.330	5.330	5.370	5.320	5.400	41,000	219,710	5.3588	2.590	2.590	2.610	2.585	2.624	84,364	2.6043	0.95%
2009-01-23	0	5.280	5.220	5.300	5.130	5.280	5,000	25,900	5.1800	2.566	2.537	2.576	2.493	2.566	10,288	2.5174	1.54%
2009-01-22	0	5.200	5.200	5.300	-	-	0	0	-	2.527	2.527	2.576	-	-	0	-	0.00%
2009-01-21	0	5.200	5.160	5.300	5.150	5.300	27,000	139,850	5.1796	2.527	2.508	2.576	2.503	2.576	55,557	2.5173	-2.62%
2009-01-20	0	5.340	5.110	5.340	5.380	5.380	10,000	53,800	5.3800	2.595	2.483	2.595	2.615	2.615	20,577	2.6146	2.69%
2009-01-19	0	5.200	5.200	5.240	5.150	5.180	5,000	25,840	5.1680	2.527	2.527	2.547	2.503	2.517	10,288	2.5116	1.76%
2009-01-16	0	5.110	5.110	5.140	5.100	5.190	71,000	363,740	5.1231	2.483	2.483	2.498	2.479	2.522	146,093	2.4898	0.20%
2009-01-15	0	5.100	5.100	5.140	5.080	5.200	19,000	97,340	5.1232	2.479	2.479	2.498	2.469	2.527	39,095	2.4898	-3.23%
2009-01-14	0	5.270	5.250	5.270	5.260	5.300	16,000	84,700	5.2938	2.561	2.551	2.561	2.556	2.576	32,922	2.5727	-1.50%
2009-01-13	0	5.350	5.330	5.450	5.350	5.400	57,000	307,000	5.3860	2.600	2.590	2.649	2.600	2.624	117,286	2.6175	-2.37%
2009-01-12	0	5.480	5.400	5.490	5.420	5.600	59,000	324,910	5.5069	2.663	2.624	2.668	2.634	2.722	121,401	2.6763	-2.32%
2009-01-09	0	5.610	5.420	5.500	5.360	5.610	52,000	283,090	5.4440	2.726	2.634	2.673	2.605	2.726	106,998	2.6458	4.47%
2009-01-08	0	5.370	5.200	5.370	-	-	0	0	-	2.610	2.527	2.610	-	-	0	-	-0.74%
2009-01-07	0	5.410	5.380	5.410	5.310	5.430	50,000	268,490	5.3698	2.629	2.615	2.629	2.581	2.639	102,883	2.6097	1.69%
2009-01-06	0	5.320	5.190	5.320	5.160	5.320	63,000	327,510	5.1986	2.585	2.522	2.585	2.508	2.585	129,632	2.5265	2.70%
2009-01-05	0	5.180	5.170	5.220	5.120	5.190	41,000	211,460	5.1576	2.517	2.513	2.537	2.488	2.522	84,364	2.5065	1.37%
2009-01-02	0	5.110	5.110	5.290	5.050	5.140	34,000	173,220	5.0947	2.483	2.483	2.571	2.454	2.498	69,960	2.4760	0.20%
2008-12-31	0	5.250	5.250	5.350	5.200	5.360	49,000	259,500	5.2959	2.479	2.479	2.526	2.455	2.530	103,790	2.5002	0.19%
2008-12-30	0	5.240	5.230	5.250	5.200	5.290	71,000	372,680	5.2490	2.474	2.469	2.479	2.455	2.497	150,390	2.4781	-2.96%
2008-12-29	0	5.400	5.300	5.400	5.270	5.400	63,000	334,200	5.3048	2.549	2.502	2.549	2.488	2.549	133,445	2.5044	3.45%
2008-12-24	0	5.220	5.170	5.230	5.110	5.240	9,000	46,490	5.1656	2.464	2.441	2.469	2.412	2.474	19,064	2.4387	1.16%
2008-12-23	0	5.160	5.160	5.210	5.150	5.210	23,000	118,580	5.1557	2.436	2.436	2.460	2.431	2.460	48,718	2.4340	-1.90%
2008-12-22	0	5.260	5.170	5.260	5.100	5.260	52,000	271,070	5.2129	2.483	2.441	2.483	2.408	2.483	110,145	2.4610	2.33%
2008-12-19	0	5.140	5.140	5.230	5.000	5.250	57,000	293,270	5.1451	2.427	2.427	2.469	2.361	2.479	120,736	2.4290	-0.19%
2008-12-18	0	5.150	5.150	5.270	5.100	5.120	29,000	148,080	5.1062	2.431	2.431	2.488	2.408	2.417	61,427	2.4107	-2.83%
2008-12-17	0	5.300	5.150	5.300	5.150	5.300	24,000	125,780	5.2408	2.502	2.431	2.502	2.431	2.502	50,836	2.4742	0.95%
2008-12-16	0	5.250	5.100	5.280	5.250	5.250	15,000	78,750	5.2500	2.479	2.408	2.493	2.479	2.479	31,773	2.4786	-0.76%
2008-12-15	0	5.290	4.810	5.290	5.250	5.290	20,000	105,390	5.2695	2.497	2.271	2.497	2.479	2.497	42,363	2.4878	0.19%
2008-12-12	0	5.280	4.980	5.280	5.200	5.290	10,000	52,460	5.2460	2.493	2.351	2.493	2.455	2.497	21,182	2.4767	0.19%
2008-12-11	0	5.270	5.180	5.280	5.150	5.270	48,000	251,450	5.2385	2.488	2.446	2.493	2.431	2.488	101,672	2.4731	1.35%
2008-12-10	0	5.200	5.000	5.200	4.950	5.200	48,000	240,100	5.0021	2.455	2.361	2.455	2.337	2.455	101,672	2.3615	0.97%
2008-12-09	0	5.150	4.860	5.150	5.100	5.180	14,000	72,180	5.1557	2.431	2.294	2.431	2.408	2.446	29,654	2.4340	3.21%
2008-12-08	0	4.990	4.810	5.050	4.750	4.990	61,000	292,650	4.7975	2.356	2.271	2.384	2.243	2.356	129,208	2.2649	5.05%
2008-12-05	0	4.750	4.750	4.800	4.690	4.750	66,000	310,940	4.7112	2.243	2.243	2.266	2.214	2.243	139,799	2.2242	1.28%
2008-12-04	0	4.690	4.670	4.700	4.670	4.700	51,000	239,370	4.6935	2.214	2.205	2.219	2.205	2.219	108,027	2.2158	1.52%
2008-12-03	0	4.620	4.600	4.680	4.620	4.700	63,000	293,170	4.6535	2.181	2.172	2.209	2.181	2.219	133,445	2.1969	-3.75%
2008-12-02	0	4.800	4.700	4.880	-	-	0	0	-	2.266	2.219	2.304	-	-	0	-	0.00%
2008-12-01	0	4.800	4.750	4.800	4.800	4.900	90,000	436,470	4.8497	2.266	2.243	2.266	2.266	2.313	190,635	2.2896	-1.84%
2008-11-28	0	4.890	4.800	4.890	4.880	4.890	17,000	83,010	4.8829	2.309	2.266	2.309	2.304	2.309	36,009	2.3053	1.87%
2008-11-27	0	4.800	4.800	4.890	-	-	0	0	-	2.266	2.266	2.309	-	-	0	-	1.05%
2008-11-26	0	4.750	4.680	4.790	4.720	4.890	7,000	33,600	4.8000	2.243	2.209	2.261	2.228	2.309	14,827	2.2661	1.06%
2008-11-25	0	4.700	4.610	4.890	-	-	0	0	-	2.219	2.176	2.309	-	-	0	-	0.00%
2008-11-24	0	4.700	4.600	4.790	4.700	4.740	20,000	94,040	4.7020	2.219	2.172	2.261	2.219	2.238	42,363	2.2198	0.00%
2008-11-21	0	4.700	4.500	4.790	4.400	4.400	10,000	44,000	4.4000	2.219	2.124	2.261	2.077	2.077	21,182	2.0773	0.43%
2008-11-20	0	4.680	4.420	4.680	-	-	0	0	-	2.209	2.087	2.209	-	-	0	-	-2.50%
2008-11-19	0	4.800	4.500	4.800	4.800	4.800	7,000	33,600	4.8000	2.266	2.124	2.266	2.266	2.266	14,827	2.2661	3.23%
2008-11-18	0	4.650	4.650	4.700	4.620	4.650	20,000	93,050	4.6525	2.195	2.195	2.219	2.181	2.195	42,363	2.1965	-2.11%
2008-11-17	0	4.750	4.650	4.750	4.750	4.750	9,000	42,750	4.7500	2.243	2.195	2.243	2.243	2.243	19,064	2.2425	-0.21%
2008-11-14	0	4.760	4.760	4.830	4.750	4.750	21,000	99,750	4.7500	2.247	2.247	2.280	2.243	2.243	44,482	2.2425	0.21%
2008-11-13	0	4.750	4.600	4.750	4.780	4.780	27,000	129,060	4.7800	2.243	2.172	2.243	2.257	2.257	57,191	2.2567	-1.04%
2008-11-12	0	4.800	4.800	4.870	4.700	4.800	19,000	90,120	4.7432	2.266	2.266	2.299	2.219	2.266	40,245	2.2393	0.42%
2008-11-11	0	4.780	4.780	4.850	4.780	4.850	236,000	1,133,240	4.8019	2.257	2.257	2.290	2.257	2.290	499,888	2.2670	-0.42%
2008-11-10	0	4.800	4.800	4.920	4.770	4.800	10,000	47,830	4.7830	2.266	2.266	2.323	2.252	2.266	21,182	2.2581	1.48%
2008-11-07	0	4.730	4.740	-	4.690	4.750	131,000	619,490	4.7289	2.233	2.238	-	2.214	2.243	277,480	2.2326	-0.42%
2008-11-06	0	4.750	4.750	4.850	4.750	4.850	80,000	386,180	4.8273	2.243	2.243	2.290	2.243	2.290	169,454	2.2790	-3.85%
2008-11-05	0	4.940	4.920	4.940	4.850	4.950	397,000	1,948,540	4.9082	2.332	2.323	2.332	2.290	2.337	840,913	2.3172	2.28%
2008-11-04	0	4.830	4.800	4.830	4.800	4.830	514,000	2,467,830	4.8012	2.280	2.266	2.280	2.266	2.280	1,088,739	2.2667	-0.41%
2008-11-03	0	4.850	4.750	4.850	4.800	4.850	374,000	1,808,070	4.8344	2.290	2.243	2.290	2.266	2.290	792,196	2.2824	1.04%
2008-10-31	0	4.800	4.730	4.840	4.660	4.800	97,000	459,800	4.7402	2.266	2.233	2.285	2.200	2.266	205,462	2.2379	0.84%
2008-10-30	0	4.760	4.720	4.790	4.760	4.950	461,000	2,219,010	4.8135	2.247	2.228	2.261	2.247	2.337	976,476	2.2725	-1.86%
2008-10-29	0	4.850	4.810	4.850	4.850	4.980	45,000	219,050	4.8678	2.290	2.271	2.290	2.290	2.351	95,318	2.2981	1.04%
2008-10-28	0	4.800	4.610	4.980	4.400	5.000	196,840	904,846	4.5969	2.266	2.176	2.351	2.077	2.361	416,941	2.1702	4.35%
2008-10-27	0	4.600	-	4.600	4.600	5.000	14,000	67,800	4.8429	2.172	-	2.172	2.172	2.361	29,654	2.2863	-9.09%
2008-10-24	0	5.060	5.000	5.060	5.000	5.550	125,000	640,980	5.1278	2.389	2.361	2.389	2.361	2.620	264,771	2.4209	-11.23%
2008-10-23	0	5.700	5.700	6.150	5.400	6.020	32,000	183,820	5.7444	2.691	2.691	2.903	2.549	2.842	67,781	2.7120	-6.56%
2008-10-22	0	6.100	6.000	6.190	6.100	6.140	15,000	91,700	6.1133	2.880	2.833	2.922	2.880	2.899	31,773	2.8861	-3.33%
2008-10-21	0	6.310	6.300	6.500	6.310	6.500	26,000	167,100	6.4269	2.979	2.974	3.069	2.979	3.069	55,072	3.0342	-2.17%
2008-10-20	0	6.450	6.280	-	6.450	6.450	2,000	12,900	6.4500	3.045	2.965	-	3.045	3.045	4,236	3.0451	-3.01%
2008-10-17	0	6.650	6.500	7.100	-	-	0	0	-	3.140	3.069	3.352	-	-	0	-	0.00%
2008-10-16	0	6.650	6.530	7.200	6.560	7.240	20,000	137,360	6.8680	3.140	3.083	3.399	3.097	3.418	42,363	3.2424	-5.00%
2008-10-15	0	7.000	7.000	7.170	6.970	6.970	3,000	20,910	6.9700	3.305	3.305	3.385	3.291	3.291	6,355	3.2906	-2.37%
2008-10-14	0	7.170	7.110	7.350	7.110	7.350	95,000	691,800	7.2821	3.385	3.357	3.470	3.357	3.470	201,226	3.4379	-2.45%
2008-10-13	0	7.350	6.900	7.340	7.390	7.390	1,000	7,390	7.3900	3.470	3.258	3.465	3.489	3.489	2,118	3.4889	-0.68%
2008-10-10	0	7.400	6.700	7.400	-	-	0	0	-	3.494	3.163	3.494	-	-	0	-	-2.63%
2008-10-09	0	7.600	7.010	7.600	-	-	0	0	-	3.588	3.309	3.588	-	-	0	-	0.00%
2008-10-08	0	7.600	-	7.600	-	-	0	0	-	3.588	-	3.588	-	-	0	-	0.00%
2008-10-06	0	7.600	7.460	7.700	7.600	7.600	1,000	7,600	7.6000	3.588	3.522	3.635	3.588	3.588	2,118	3.5880	-2.56%
2008-10-03	0	7.800	7.760	7.980	7.800	8.530	35,000	278,110	7.9460	3.682	3.664	3.767	3.682	4.027	74,136	3.7514	-3.70%
2008-10-02	0	8.100	8.100	8.290	8.090	8.300	35,000	286,600	8.1886	3.824	3.824	3.914	3.819	3.918	74,136	3.8659	-4.59%
2008-09-30	0	8.490	8.300	8.500	8.490	8.490	12,000	101,880	8.4900	4.008	3.918	4.013	4.008	4.008	25,418	4.0082	-0.12%
2008-09-29	0	8.500	8.400	8.700	-	-	0	0	-	4.013	3.966	4.107	-	-	0	-	0.00%
2008-09-26	0	8.500	8.500	8.990	8.500	9.100	265,304	2,347,958	8.8501	4.013	4.013	4.244	4.013	4.296	561,959	4.1782	-6.28%
2008-09-25	0	9.070	9.000	9.100	9.070	9.070	5,000	45,350	9.0700	4.282	4.249	4.296	4.282	4.282	10,591	4.2820	-2.26%
2008-09-24	0	9.280	9.000	9.280	9.200	9.350	17,000	157,800	9.2824	4.381	4.249	4.381	4.343	4.414	36,009	4.3823	1.31%
2008-09-23	0	9.160	9.000	9.160	8.980	9.200	17,000	155,550	9.1500	4.324	4.249	4.324	4.240	4.343	36,009	4.3198	1.78%
2008-09-22	0	9.000	8.810	9.160	9.000	9.000	7,000	63,000	9.0000	4.249	4.159	4.324	4.249	4.249	14,827	4.2490	1.35%
2008-09-19	0	8.880	8.880	9.090	8.880	9.100	9,000	81,220	9.0244	4.192	4.192	4.291	4.192	4.296	19,064	4.2605	-1.33%
2008-09-18	0	9.000	8.700	9.000	-	-	0	0	-	4.249	4.107	4.249	-	-	0	-	-1.21%
2008-09-17	0	9.110	9.000	9.280	9.020	9.110	14,000	126,940	9.0671	4.301	4.249	4.381	4.258	4.301	29,654	4.2806	1.11%
2008-09-16	0	9.010	9.000	9.300	9.010	9.100	19,000	172,000	9.0526	4.254	4.249	4.391	4.254	4.296	40,245	4.2738	-4.66%
2008-09-12	0	9.450	9.400	9.640	9.450	9.460	10,000	94,520	9.4520	4.461	4.438	4.551	4.461	4.466	21,182	4.4623	-2.07%
2008-09-11	0	9.650	9.260	9.650	-	-	0	0	-	4.556	4.372	4.556	-	-	0	-	-2.53%
2008-09-10	0	9.900	9.000	9.900	9.600	9.900	7,000	67,800	9.6857	4.674	4.249	4.674	4.532	4.674	14,827	4.5727	1.02%
2008-09-09	0	9.800	9.420	9.900	9.380	9.900	110,000	1,053,980	9.5816	4.627	4.447	4.674	4.428	4.674	232,999	4.5235	3.16%
2008-09-08	0	9.500	9.500	9.680	-	-	0	0	-	4.485	4.485	4.570	-	-	0	-	0.21%
2008-09-05	0	9.480	9.380	9.500	-	-	0	0	-	4.476	4.428	4.485	-	-	0	-	-0.21%
2008-09-04	0	9.500	9.470	9.620	9.460	9.500	29,000	275,260	9.4917	4.485	4.471	4.542	4.466	4.485	61,427	4.4811	-0.52%
2008-09-03	0	9.550	9.550	9.660	-	-	0	0	-	4.509	4.509	4.561	-	-	0	-	0.00%
2008-09-02	0	9.550	9.550	9.850	9.550	9.550	3,000	28,650	9.5500	4.509	4.509	4.650	4.509	4.509	6,355	4.5086	-1.55%
2008-09-01	0	9.700	9.560	9.860	-	-	0	0	-	4.579	4.513	4.655	-	-	0	-	0.00%
2008-08-29	0	9.700	9.680	9.890	9.700	9.800	16,000	155,700	9.7313	4.579	4.570	4.669	4.579	4.627	33,891	4.5942	-2.02%
2008-08-28	0	9.900	9.800	9.900	-	-	0	0	-	4.674	4.627	4.674	-	-	0	-	0.00%
2008-08-27	0	9.900	9.710	9.900	9.950	9.980	3,000	29,880	9.9600	4.674	4.584	4.674	4.697	4.712	6,355	4.7022	1.02%
2008-08-26	0	9.800	9.600	9.980	9.800	9.800	19,000	186,200	9.8000	4.627	4.532	4.712	4.627	4.627	40,245	4.6266	0.00%
2008-08-25	0	9.800	9.800	10.00	10.00	10.00	1,000	10,000	10.000	4.627	4.627	4.721	4.721	4.721	2,118	4.7211	0.41%
2008-08-21	0	10.00	9.980	10.10	10.00	10.10	14,000	140,200	10.014	4.608	4.599	4.654	4.608	4.654	30,384	4.6143	-1.77%
2008-08-20	0	10.18	10.02	10.18	10.18	10.20	20,000	203,700	10.185	4.691	4.617	4.691	4.691	4.700	43,405	4.6930	1.39%
2008-08-19	0	10.04	10.02	10.10	10.04	10.10	7,000	70,340	10.049	4.626	4.617	4.654	4.626	4.654	15,192	4.6301	-1.76%
2008-08-18	0	10.22	10.00	10.22	-	-	0	0	-	4.709	4.608	4.709	-	-	0	-	-0.39%
2008-08-15	0	10.26	10.06	10.26	10.00	10.40	21,000	216,400	10.305	4.728	4.635	4.728	4.608	4.792	45,575	4.7482	2.40%
2008-08-14	0	10.02	9.980	10.14	9.940	10.02	11,000	110,140	10.013	4.617	4.599	4.672	4.580	4.617	23,873	4.6136	-1.76%
2008-08-13	0	10.20	10.00	10.20	-	-	0	0	-	4.700	4.608	4.700	-	-	0	-	-0.97%
2008-08-12	0	10.30	10.00	10.30	10.18	10.30	52,000	531,540	10.222	4.746	4.608	4.746	4.691	4.746	112,853	4.7100	1.98%
2008-08-11	0	10.10	10.02	10.10	10.10	10.10	16,000	161,600	10.100	4.654	4.617	4.654	4.654	4.654	34,724	4.6538	0.20%
2008-08-08	0	10.08	10.08	10.12	10.08	10.08	2,000	20,160	10.080	4.645	4.645	4.663	4.645	4.645	4,341	4.6446	-0.40%
2008-08-07	0	10.12	9.960	10.12	10.02	10.12	6,000	60,220	10.037	4.663	4.589	4.663	4.617	4.663	13,022	4.6246	1.20%
2008-08-05	0	10.00	10.00	10.08	10.00	10.08	42,000	420,840	10.020	4.608	4.608	4.645	4.608	4.645	91,151	4.6170	-1.57%
2008-08-04	0	10.16	10.16	10.20	10.16	10.18	33,000	335,360	10.162	4.681	4.681	4.700	4.681	4.691	71,618	4.6826	-0.39%
2008-08-01	0	10.20	10.20	10.44	10.20	10.34	52,000	534,100	10.271	4.700	4.700	4.810	4.700	4.764	112,853	4.7327	-2.30%
2008-07-31	0	10.44	10.38	10.50	10.44	10.46	23,000	240,320	10.449	4.810	4.783	4.838	4.810	4.820	49,916	4.8145	0.19%
2008-07-30	0	10.42	10.42	10.70	-	-	10,000	104,000	10.400	4.801	4.801	4.930	-	-	21,703	4.7921	0.58%
2008-07-29	0	10.36	10.36	10.58	10.36	10.36	3,000	31,080	10.360	4.774	4.774	4.875	4.774	4.774	6,511	4.7736	-0.77%
2008-07-28	0	10.44	10.44	10.60	10.44	10.44	4,000	41,760	10.440	4.810	4.810	4.884	4.810	4.810	8,681	4.8105	-0.19%
2008-07-25	0	10.46	10.46	10.58	10.46	10.56	3,000	31,480	10.493	4.820	4.820	4.875	4.820	4.866	6,511	4.8351	-1.69%
2008-07-24	0	10.64	10.52	10.64	-	-	0	0	-	4.903	4.847	4.903	-	-	0	-	0.00%
2008-07-23	0	10.64	10.62	10.66	10.60	10.64	23,000	244,600	10.635	4.903	4.893	4.912	4.884	4.903	49,916	4.9002	1.14%
2008-07-22	0	10.52	10.36	10.52	10.44	10.52	40,000	419,560	10.489	4.847	4.774	4.847	4.810	4.847	86,810	4.8331	0.38%
2008-07-21	0	10.48	10.32	10.48	10.50	10.50	7,000	73,500	10.500	4.829	4.755	4.829	4.838	4.838	15,192	4.8381	2.14%
2008-07-18	0	10.26	10.30	10.48	10.20	10.26	4,000	40,920	10.230	4.728	4.746	4.829	4.700	4.728	8,681	4.7137	-2.29%
2008-07-17	0	10.50	10.32	10.50	10.30	10.50	13,000	135,460	10.420	4.838	4.755	4.838	4.746	4.838	28,213	4.8013	-0.19%
2008-07-16	0	10.52	10.18	10.52	10.20	10.52	10,000	102,480	10.248	4.847	4.691	4.847	4.700	4.847	21,703	4.7220	3.34%
2008-07-15	0	10.18	10.18	10.44	10.14	10.18	18,000	182,840	10.158	4.691	4.691	4.810	4.672	4.691	39,065	4.6805	-2.68%
2008-07-14	0	10.46	10.56	10.70	10.20	11.10	113,000	1,185,460	10.491	4.820	4.866	4.930	4.700	5.115	245,239	4.8339	-5.77%
2008-07-11	0	11.10	11.00	11.10	-	-	0	0	-	5.115	5.069	5.115	-	-	0	-	0.00%
2008-07-10	0	11.10	11.00	11.10	11.20	11.20	1,000	11,200	11.200	5.115	5.069	5.115	5.161	5.161	2,170	5.1607	0.00%
2008-07-09	0	11.10	11.00	11.10	11.10	11.10	18,000	199,800	11.100	5.115	5.069	5.115	5.115	5.115	39,065	5.1146	0.91%
2008-07-08	0	11.00	11.00	11.18	10.90	11.00	6,000	65,900	10.983	5.069	5.069	5.151	5.022	5.069	13,022	5.0608	0.92%
2008-07-07	0	10.90	10.86	11.26	10.90	10.90	15,000	163,500	10.900	5.022	5.004	5.188	5.022	5.022	32,554	5.0224	0.18%
2008-07-04	0	10.88	10.82	11.02	-	-	0	0	-	5.013	4.986	5.078	-	-	0	-	0.00%
2008-07-03	0	10.88	10.84	11.00	10.88	10.90	15,000	163,360	10.891	5.013	4.995	5.069	5.013	5.022	32,554	5.0181	-2.68%
2008-07-02	0	11.18	10.90	11.18	11.00	11.20	44,000	490,620	11.150	5.151	5.022	5.151	5.069	5.161	95,491	5.1379	1.64%
2008-06-30	0	11.00	11.00	11.10	11.00	11.30	69,000	761,640	11.038	5.069	5.069	5.115	5.069	5.207	149,748	5.0862	-0.90%
2008-06-27	0	11.10	11.02	11.12	11.08	11.14	26,000	288,740	11.105	5.115	5.078	5.124	5.105	5.133	56,427	5.1171	-0.72%
2008-06-26	0	11.18	11.06	11.22	-	-	0	0	-	5.151	5.096	5.170	-	-	0	-	0.00%
2008-06-25	0	11.18	11.04	11.26	-	-	0	0	-	5.151	5.087	5.188	-	-	0	-	0.00%
2008-06-24	0	11.18	11.12	11.18	11.16	11.18	24,000	268,100	11.171	5.151	5.124	5.151	5.142	5.151	52,086	5.1472	0.18%
2008-06-23	0	11.16	11.16	11.30	11.12	11.30	4,000	45,020	11.255	5.142	5.142	5.207	5.124	5.207	8,681	5.1860	-1.24%
2008-06-20	0	11.30	11.22	11.30	11.22	11.30	38,000	427,940	11.262	5.207	5.170	5.207	5.170	5.207	82,470	5.1891	-1.05%
2008-06-19	0	11.42	11.26	11.42	-	-	0	0	-	5.262	5.188	5.262	-	-	0	-	0.00%
2008-06-18	0	11.42	11.38	11.42	11.36	11.42	25,000	284,780	11.391	5.262	5.244	5.262	5.234	5.262	54,256	5.2488	-1.55%
2008-06-17	0	11.60	11.30	11.60	-	-	0	0	-	5.345	5.207	5.345	-	-	0	-	0.00%
2008-06-16	0	11.60	11.40	11.60	11.60	11.68	25,000	290,600	11.624	5.345	5.253	5.345	5.345	5.382	54,256	5.3560	1.75%
2008-06-13	0	11.40	11.26	11.40	11.40	11.42	13,000	148,240	11.403	5.253	5.188	5.253	5.253	5.262	28,213	5.2543	1.42%
2008-06-12	0	11.24	11.24	11.48	11.24	11.30	5,000	56,380	11.276	5.179	5.179	5.290	5.179	5.207	10,851	5.1957	-3.10%
2008-06-11	0	11.60	11.36	11.66	-	-	0	0	-	5.345	5.234	5.373	-	-	0	-	0.00%
2008-06-10	0	11.60	11.32	11.54	11.60	11.70	12,000	139,400	11.617	5.345	5.216	5.317	5.345	5.391	26,043	5.3527	-0.51%
2008-06-06	0	11.66	11.68	11.86	11.66	11.78	4,000	47,000	11.750	5.373	5.382	5.465	5.373	5.428	8,681	5.4141	-0.34%
2008-06-05	0	11.70	11.60	11.72	11.70	11.70	15,000	175,500	11.700	5.391	5.345	5.400	5.391	5.391	32,554	5.3911	0.00%
2008-06-04	0	11.70	11.60	11.74	11.58	11.70	28,000	325,380	11.621	5.391	5.345	5.409	5.336	5.391	60,767	5.3545	1.04%
2008-06-03	0	11.58	11.50	11.56	11.36	11.58	32,000	369,300	11.541	5.336	5.299	5.327	5.234	5.336	69,448	5.3176	0.35%
2008-06-02	0	11.54	11.42	11.54	11.50	11.54	17,000	195,800	11.518	5.317	5.262	5.317	5.299	5.317	36,894	5.3070	1.41%
2008-05-30	0	11.38	11.38	11.56	11.38	11.48	116,000	1,324,420	11.417	5.244	5.244	5.327	5.244	5.290	251,750	5.2609	-2.40%
2008-05-29	0	11.66	11.50	11.66	11.90	11.90	1,000	11,900	11.900	5.373	5.299	5.373	5.483	5.483	2,170	5.4832	1.04%
2008-05-28	0	11.54	11.54	11.76	11.50	11.54	54,000	622,920	11.536	5.317	5.317	5.419	5.299	5.317	117,194	5.3153	0.00%
2008-05-27	0	11.54	11.42	11.70	-	-	0	0	-	5.317	5.262	5.391	-	-	0	-	0.00%
2008-05-26	0	11.54	11.30	11.54	-	-	0	0	-	5.317	5.207	5.317	-	-	0	-	0.00%
2008-05-23	0	11.54	11.54	11.66	11.50	11.60	9,000	104,080	11.564	5.317	5.317	5.373	5.299	5.345	19,532	5.3286	-0.52%
2008-05-22	0	11.60	11.50	11.64	11.48	11.60	12,000	138,020	11.502	5.345	5.299	5.363	5.290	5.345	26,043	5.2997	0.87%
2008-05-21	0	11.50	11.50	11.70	11.32	11.34	20,000	226,600	11.330	5.299	5.299	5.391	5.216	5.225	43,405	5.2206	-1.37%
2008-05-20	0	11.66	11.66	11.80	11.66	11.70	31,120	363,280	11.674	5.373	5.373	5.437	5.373	5.391	67,538	5.3789	-1.69%
2008-05-19	0	11.86	11.86	11.98	11.78	11.86	22,400	264,200	11.795	5.465	5.465	5.520	5.428	5.465	48,614	5.4347	0.34%
2008-05-16	0	11.82	11.82	11.94	11.82	11.84	10,000	118,300	11.830	5.446	5.446	5.502	5.446	5.456	21,703	5.4510	-1.50%
2008-05-15	0	12.00	11.98	12.00	12.00	12.00	5,000	60,000	12.000	5.529	5.520	5.529	5.529	5.529	10,851	5.5293	0.17%
2008-05-14	0	11.98	11.90	12.00	11.94	11.98	26,000	310,520	11.943	5.520	5.483	5.529	5.502	5.520	56,427	5.5031	0.34%
2008-05-13	0	11.94	11.88	12.00	11.80	12.00	56,000	667,500	11.920	5.502	5.474	5.529	5.437	5.529	121,534	5.4923	0.34%
2008-05-09	0	11.90	11.82	11.90	11.66	11.90	10,000	118,080	11.808	5.483	5.446	5.483	5.373	5.483	21,703	5.4408	0.51%
2008-05-08	0	11.84	11.70	11.84	11.80	11.84	17,000	200,800	11.812	5.456	5.391	5.456	5.437	5.456	36,894	5.4426	0.34%
2008-05-07	0	11.80	11.66	11.82	11.68	11.80	41,000	482,120	11.759	5.437	5.373	5.446	5.382	5.437	88,981	5.4183	0.00%
2008-05-06	0	11.80	11.66	11.80	11.60	11.80	21,000	246,040	11.716	5.437	5.373	5.437	5.345	5.437	45,575	5.3985	-2.16%
2008-05-05	0	12.06	11.70	12.06	11.84	12.10	46,000	554,180	12.047	5.557	5.391	5.557	5.456	5.575	99,832	5.5511	1.86%
2008-05-02	0	11.84	11.60	11.90	-	-	0	0	-	5.456	5.345	5.483	-	-	0	-	0.00%
2008-04-30	0	11.84	11.52	11.84	11.40	11.84	87,000	1,006,060	11.564	5.456	5.308	5.456	5.253	5.456	188,812	5.3284	4.96%
2008-04-29	0	11.28	11.28	11.38	11.28	11.38	31,000	351,760	11.347	5.198	5.198	5.244	5.198	5.244	67,278	5.2285	-0.53%
2008-04-28	0	11.34	11.30	11.38	11.34	11.36	15,000	170,080	11.339	5.225	5.207	5.244	5.225	5.234	32,554	5.2246	0.35%
2008-04-25	0	11.30	11.26	11.30	11.24	11.36	28,000	315,960	11.284	5.207	5.188	5.207	5.179	5.234	60,767	5.1995	1.07%
2008-04-24	0	11.18	11.18	11.20	11.16	11.22	57,000	638,280	11.198	5.151	5.151	5.161	5.142	5.170	123,705	5.1597	0.54%
2008-04-23	0	11.12	11.12	11.28	11.12	11.22	56,000	623,540	11.135	5.124	5.124	5.198	5.124	5.170	121,534	5.1306	-0.89%
2008-04-22	0	11.22	11.20	11.28	11.20	11.28	39,000	438,400	11.241	5.170	5.161	5.198	5.161	5.198	84,640	5.1796	-0.36%
2008-04-21	0	11.26	11.26	11.32	11.26	11.26	13,000	146,380	11.260	5.188	5.188	5.216	5.188	5.188	28,213	5.1883	0.54%
2008-04-18	0	11.20	11.18	11.20	11.20	11.22	47,000	526,560	11.203	5.161	5.151	5.161	5.161	5.170	102,002	5.1622	-0.88%
2008-04-17	0	11.30	11.28	11.40	-	-	0	0	-	5.207	5.198	5.253	-	-	0	-	0.00%
2008-04-16	0	11.30	11.22	11.30	11.30	11.32	31,000	350,900	11.319	5.207	5.170	5.207	5.207	5.216	67,278	5.2157	-0.18%
2008-04-15	0	11.32	11.24	11.32	11.20	11.32	27,000	304,000	11.259	5.216	5.179	5.216	5.161	5.216	58,597	5.1880	0.53%
2008-04-14	0	11.26	11.16	11.26	11.18	11.26	31,000	347,400	11.206	5.188	5.142	5.188	5.151	5.188	67,278	5.1637	0.18%
2008-04-11	0	11.24	11.24	11.40	-	-	0	0	-	5.179	5.179	5.253	-	-	0	-	0.00%
2008-04-10	0	11.24	11.24	11.44	11.24	11.24	10,000	112,400	11.240	5.179	5.179	5.271	5.179	5.179	21,703	5.1791	0.00%
2008-04-09	0	11.24	11.24	11.40	11.24	11.30	14,000	158,000	11.286	5.179	5.179	5.253	5.179	5.207	30,384	5.2002	-0.88%
2008-04-08	0	11.34	11.34	11.36	11.28	11.38	18,000	204,340	11.352	5.225	5.225	5.234	5.198	5.244	39,065	5.2308	-0.35%
2008-04-07	0	11.38	11.36	11.48	11.34	11.40	19,000	216,320	11.385	5.244	5.234	5.290	5.225	5.253	41,235	5.2460	-1.04%
2008-04-03	0	11.50	11.50	11.54	11.36	11.58	19,000	218,760	11.514	5.299	5.299	5.317	5.234	5.336	41,235	5.3052	0.00%
2008-04-02	0	11.50	11.32	11.50	11.44	11.54	37,000	425,300	11.495	5.299	5.216	5.299	5.271	5.317	80,299	5.2964	0.52%
2008-04-01	0	11.44	11.38	11.44	11.42	11.48	5,000	57,240	11.448	5.271	5.244	5.271	5.262	5.290	10,851	5.2750	1.06%
2008-03-31	0	11.32	11.30	11.46	11.32	11.34	30,000	340,160	11.339	5.216	5.207	5.280	5.216	5.225	65,108	5.2246	-1.05%
2008-03-28	0	11.44	11.30	11.44	11.48	11.48	4,000	45,920	11.480	5.271	5.207	5.271	5.290	5.290	8,681	5.2897	1.60%
2008-03-27	0	11.26	11.26	11.38	11.10	11.34	16,000	178,820	11.176	5.188	5.188	5.244	5.115	5.225	34,724	5.1497	-2.09%
2008-03-26	0	11.50	11.24	11.50	-	-	0	0	-	5.299	5.179	5.299	-	-	0	-	0.00%
2008-03-25	0	11.50	11.30	11.50	11.30	11.50	9,000	102,400	11.378	5.299	5.207	5.299	5.207	5.299	19,532	5.2426	0.88%
2008-03-20	0	11.40	10.80	11.40	11.10	11.40	6,000	66,900	11.150	5.253	4.976	5.253	5.115	5.253	13,022	5.1376	-1.72%
2008-03-19	0	11.60	-	11.60	11.46	11.62	31,000	357,560	11.534	5.345	-	5.345	5.280	5.354	67,278	5.3147	2.65%
2008-03-18	0	11.30	10.90	-	11.30	11.30	4,000	45,200	11.300	5.207	5.022	-	5.207	5.207	8,681	5.2068	3.67%
2008-03-17	0	10.90	10.90	-	10.90	10.90	1,000	10,900	10.900	5.022	5.022	-	5.022	5.022	2,170	5.0224	-2.85%
2008-03-14	0	11.22	11.20	11.50	11.12	11.30	12,000	134,860	11.238	5.170	5.161	5.299	5.124	5.207	26,043	5.1783	0.00%
2008-03-13	0	11.22	11.22	11.30	11.22	11.30	15,000	169,140	11.276	5.170	5.170	5.207	5.170	5.207	32,554	5.1957	-1.06%
2008-03-12	0	11.34	11.32	11.42	11.32	11.38	21,000	238,160	11.341	5.225	5.216	5.262	5.216	5.244	45,575	5.2256	0.89%
2008-03-11	0	11.24	11.24	11.44	11.22	11.30	8,000	90,060	11.258	5.179	5.179	5.271	5.170	5.207	17,362	5.1872	-0.53%
2008-03-10	0	11.30	11.30	11.60	11.20	11.22	6,000	67,260	11.210	5.207	5.207	5.345	5.161	5.170	13,022	5.1653	-3.25%
2008-03-07	0	11.68	11.52	11.68	-	-	0	0	-	5.382	5.308	5.382	-	-	0	-	-0.17%
2008-03-06	0	11.70	11.64	11.70	11.70	11.70	11,000	128,700	11.700	5.391	5.363	5.391	5.391	5.391	23,873	5.3911	-0.51%
2008-03-05	0	11.76	11.76	11.78	11.74	11.80	44,050	518,843	11.779	5.419	5.419	5.428	5.409	5.437	95,600	5.4272	-1.18%
2008-03-04	0	11.90	11.82	12.00	11.80	11.90	4,000	47,400	11.850	5.483	5.446	5.529	5.437	5.483	8,681	5.4602	-0.83%
2008-03-03	0	12.00	11.82	12.00	12.00	12.00	5,000	60,000	12.000	5.529	5.446	5.529	5.529	5.529	10,851	5.5293	1.35%
2008-02-29	0	11.84	11.84	12.00	11.84	11.98	9,009	107,506	11.933	5.456	5.456	5.529	5.456	5.520	19,552	5.4985	-1.00%
2008-02-28	0	11.96	11.94	12.04	11.96	12.04	31,000	371,780	11.993	5.511	5.502	5.548	5.511	5.548	67,278	5.5260	0.00%
2008-02-27	0	11.96	11.94	11.96	11.96	12.10	62,000	742,060	11.969	5.511	5.502	5.511	5.511	5.575	134,556	5.5149	0.34%
2008-02-26	0	11.92	11.88	12.18	-	-	0	0	-	5.492	5.474	5.612	-	-	0	-	0.00%
2008-02-25	0	11.92	11.86	12.18	11.92	11.92	5,000	59,600	11.920	5.492	5.465	5.612	5.492	5.492	10,851	5.4924	-2.13%
2008-02-22	0	12.18	12.06	12.18	12.26	12.26	1,290	15,810	12.256	5.612	5.557	5.612	5.649	5.649	2,800	5.6472	1.16%
2008-02-21	0	12.04	12.02	12.12	12.04	12.14	38,000	460,120	12.108	5.548	5.539	5.585	5.548	5.594	82,470	5.5793	-0.66%
2008-02-20	0	12.12	12.12	12.16	12.12	12.16	18,000	218,480	12.138	5.585	5.585	5.603	5.585	5.603	39,065	5.5928	-0.33%
2008-02-19	0	12.16	12.16	12.26	12.16	12.20	21,000	255,680	12.175	5.603	5.603	5.649	5.603	5.621	45,575	5.6100	-0.33%
2008-02-18	0	12.20	12.02	12.20	12.20	12.20	19,000	231,800	12.200	5.621	5.539	5.621	5.621	5.621	41,235	5.6215	0.00%
2008-02-15	0	12.20	12.20	12.28	12.04	12.20	15,000	182,840	12.189	5.621	5.621	5.658	5.548	5.621	32,554	5.6165	0.00%
2008-02-14	0	12.20	12.20	12.30	12.20	12.20	1,000	12,200	12.200	5.621	5.621	5.668	5.621	5.621	2,170	5.6215	-1.29%
2008-02-13	0	12.36	12.00	12.36	12.34	12.36	12,000	148,200	12.350	5.695	5.529	5.695	5.686	5.695	26,043	5.6906	0.49%
2008-02-12	0	12.30	12.00	12.36	12.28	12.30	15,000	184,420	12.295	5.668	5.529	5.695	5.658	5.668	32,554	5.6651	0.16%
2008-02-11	0	12.28	11.90	12.28	-	-	0	0	-	5.658	5.483	5.658	-	-	0	-	0.00%
2008-02-06	0	12.28	12.04	12.38	12.26	12.28	8,000	98,220	12.278	5.658	5.548	5.704	5.649	5.658	17,362	5.6572	-0.97%
2008-02-05	0	12.40	12.22	12.56	-	-	0	0	-	5.714	5.631	5.787	-	-	0	-	0.00%
2008-02-04	0	12.40	12.16	12.40	12.20	12.40	4,000	49,000	12.250	5.714	5.603	5.714	5.621	5.714	8,681	5.6445	2.82%
2008-02-01	0	12.06	12.02	12.24	12.06	12.06	13,000	156,780	12.060	5.557	5.539	5.640	5.557	5.557	28,213	5.5569	0.00%
2008-01-31	0	12.06	12.06	12.28	12.04	12.10	5,750	69,295	12.051	5.557	5.557	5.658	5.548	5.575	12,479	5.5529	-1.15%
2008-01-30	0	12.20	12.20	12.26	12.20	12.20	2,000	24,400	12.200	5.621	5.621	5.649	5.621	5.621	4,341	5.6215	-0.81%
2008-01-29	0	12.30	12.26	12.30	12.26	12.38	14,000	172,280	12.306	5.668	5.649	5.668	5.649	5.704	30,384	5.6702	0.33%
2008-01-28	0	12.26	12.00	12.30	-	-	0	0	-	5.649	5.529	5.668	-	-	0	-	0.00%
2008-01-25	0	12.26	12.26	12.56	12.22	12.24	20,000	244,720	12.236	5.649	5.649	5.787	5.631	5.640	43,405	5.6380	-0.33%
2008-01-24	0	12.30	12.24	12.50	12.30	12.30	3,000	36,900	12.300	5.668	5.640	5.760	5.668	5.668	6,511	5.6675	-0.81%
2008-01-23	0	12.40	12.02	12.40	12.20	12.42	17,000	209,800	12.341	5.714	5.539	5.714	5.621	5.723	36,894	5.6865	5.26%
2008-01-22	0	11.78	11.78	12.40	11.78	12.50	69,000	825,080	11.958	5.428	5.428	5.714	5.428	5.760	149,748	5.5098	-8.54%
2008-01-21	0	12.88	12.72	12.88	12.80	12.92	70,000	900,100	12.859	5.935	5.861	5.935	5.898	5.953	151,918	5.9249	0.94%
2008-01-18	0	12.76	12.76	12.86	12.52	13.00	4,000	51,180	12.795	5.879	5.879	5.926	5.769	5.990	8,681	5.8956	0.47%
2008-01-17	0	12.70	12.70	13.08	12.50	12.50	5,000	62,500	12.500	5.852	5.852	6.027	5.760	5.760	10,851	5.7597	-0.94%
2008-01-16	0	12.82	12.82	13.08	12.82	13.30	33,000	428,340	12.980	5.907	5.907	6.027	5.907	6.128	71,618	5.9809	-4.19%
2008-01-15	0	13.38	13.14	13.38	13.12	13.50	29,000	385,100	13.279	6.165	6.055	6.165	6.045	6.220	62,937	6.1188	-0.89%
2008-01-14	0	13.50	13.40	13.76	13.50	13.50	4,000	54,000	13.500	6.220	6.174	6.340	6.220	6.220	8,681	6.2205	0.00%
2008-01-11	0	13.50	13.44	13.72	13.50	13.50	32,000	432,000	13.500	6.220	6.193	6.322	6.220	6.220	69,448	6.2205	-1.32%
2008-01-10	0	13.68	13.66	13.80	13.68	14.00	29,000	399,860	13.788	6.303	6.294	6.359	6.303	6.451	62,937	6.3533	-0.73%
2008-01-09	0	13.78	13.70	13.78	-	-	0	0	-	6.349	6.313	6.349	-	-	0	-	0.00%
2008-01-08	0	13.78	13.78	13.90	13.78	14.00	46,000	641,000	13.935	6.349	6.349	6.405	6.349	6.451	99,832	6.4208	-0.72%
2008-01-07	0	13.88	13.54	14.00	-	-	0	0	-	6.396	6.239	6.451	-	-	0	-	0.00%
2008-01-04	0	13.88	13.88	14.00	13.78	14.00	37,000	514,720	13.911	6.396	6.396	6.451	6.349	6.451	80,299	6.4100	0.73%
2008-01-03	0	13.78	13.32	13.78	13.50	13.78	12,000	164,660	13.722	6.349	6.138	6.349	6.220	6.349	26,043	6.3226	0.88%
2008-01-02	0	13.66	13.50	13.84	13.30	13.86	29,000	399,400	13.772	6.294	6.220	6.377	6.128	6.386	62,937	6.3460	-0.58%
2007-12-31	0	13.74	13.46	13.76	13.44	13.80	5,000	67,860	13.572	6.331	6.202	6.340	6.193	6.359	10,851	6.2536	-1.01%
2007-12-28	0	13.88	13.56	13.88	13.76	13.90	189,000	2,620,560	13.865	6.396	6.248	6.396	6.340	6.405	410,178	6.3888	0.87%
2007-12-27	0	13.76	13.60	13.76	13.26	13.80	34,000	458,260	13.478	6.340	6.267	6.340	6.110	6.359	73,789	6.2104	5.52%
2007-12-24	0	13.04	13.04	14.20	13.00	13.00	8,000	104,000	13.000	6.009	6.009	6.543	5.990	5.990	17,362	5.9901	-0.08%
2007-12-21	0	13.05	13.00	13.08	-	-	0	0	-	6.013	5.990	6.027	-	-	0	-	0.00%
2007-12-20	0	13.20	13.18	13.24	13.08	13.20	68,000	895,700	13.172	6.013	6.004	6.031	5.958	6.013	149,274	6.0004	0.76%
2007-12-19	0	13.10	13.08	13.10	13.00	13.14	57,000	745,320	13.076	5.968	5.958	5.968	5.922	5.986	125,126	5.9565	0.77%
2007-12-18	0	13.00	12.74	13.18	12.98	13.00	22,000	285,620	12.983	5.922	5.804	6.004	5.913	5.922	48,294	5.9141	1.56%
2007-12-17	0	12.80	12.70	13.00	12.80	12.80	1,000	12,800	12.800	5.831	5.785	5.922	5.831	5.831	2,195	5.8309	-2.14%
2007-12-14	0	13.08	12.92	13.08	13.08	13.10	7,000	91,600	13.086	5.958	5.886	5.958	5.958	5.968	15,366	5.9611	-0.15%
2007-12-13	0	13.10	13.00	13.10	13.00	13.12	36,000	470,560	13.071	5.968	5.922	5.968	5.922	5.977	79,027	5.9544	-0.61%
2007-12-12	0	13.18	13.12	13.18	13.10	13.18	35,000	459,300	13.123	6.004	5.977	6.004	5.968	6.004	76,832	5.9780	0.00%
2007-12-11	0	13.18	13.14	13.30	13.10	13.20	28,600	376,284	13.157	6.004	5.986	6.059	5.968	6.013	62,783	5.9934	0.46%
2007-12-10	0	13.12	13.10	13.16	13.06	13.12	35,000	457,560	13.073	5.977	5.968	5.995	5.949	5.977	76,832	5.9553	0.92%
2007-12-07	0	13.00	13.00	13.10	13.00	13.16	13,000	169,540	13.042	5.922	5.922	5.968	5.922	5.995	28,538	5.9409	-1.07%
2007-12-06	0	13.14	13.00	13.14	12.90	13.14	38,000	497,360	13.088	5.986	5.922	5.986	5.876	5.986	83,418	5.9623	0.61%
2007-12-05	0	13.06	13.00	13.06	13.00	13.06	44,000	573,200	13.027	5.949	5.922	5.949	5.922	5.949	96,589	5.9344	0.62%
2007-12-04	0	12.98	12.80	12.98	12.72	12.98	25,000	320,180	12.807	5.913	5.831	5.913	5.794	5.913	54,880	5.8342	1.25%
2007-12-03	0	12.82	12.82	12.96	12.82	12.92	20,000	257,840	12.892	5.840	5.840	5.904	5.840	5.886	43,904	5.8728	0.16%
2007-11-30	0	12.80	12.80	12.84	12.80	12.84	88,000	1,127,200	12.809	5.831	5.831	5.849	5.831	5.849	193,178	5.8350	0.00%
2007-11-29	0	12.80	12.52	12.80	12.80	12.80	2,000	25,600	12.800	5.831	5.703	5.831	5.831	5.831	4,390	5.8309	0.16%
2007-11-28	0	12.78	12.36	12.78	12.74	12.80	13,000	165,780	12.752	5.822	5.630	5.822	5.804	5.831	28,538	5.8092	1.11%
2007-11-27	0	12.64	12.36	12.64	12.64	12.64	1,000	12,640	12.640	5.758	5.630	5.758	5.758	5.758	2,195	5.7580	2.27%
2007-11-26	0	12.36	12.36	12.76	12.32	12.32	12,000	147,840	12.320	5.630	5.630	5.813	5.612	5.612	26,342	5.6122	-0.80%
2007-11-23	0	12.46	12.26	12.46	-	-	0	0	-	5.676	5.585	5.676	-	-	0	-	0.00%
2007-11-22	0	12.46	12.22	12.46	-	-	0	0	-	5.676	5.567	5.676	-	-	0	-	-0.64%
2007-11-21	0	12.54	12.54	12.70	12.54	12.56	10,000	125,420	12.542	5.712	5.712	5.785	5.712	5.722	21,952	5.7134	0.00%
2007-11-20	0	12.54	12.54	12.78	-	-	0	0	-	5.712	5.712	5.822	-	-	0	-	1.29%
2007-11-19	0	12.38	12.38	12.60	12.26	12.70	103,000	1,289,460	12.519	5.640	5.640	5.740	5.585	5.785	226,106	5.7029	-4.03%
2007-11-16	0	12.90	12.80	12.90	12.88	12.94	16,000	206,600	12.913	5.876	5.831	5.876	5.867	5.895	35,123	5.8821	-0.31%
2007-11-15	0	12.94	12.94	13.00	12.80	12.96	20,000	258,860	12.943	5.895	5.895	5.922	5.831	5.904	43,904	5.8960	-0.46%
2007-11-14	0	13.00	12.94	13.08	13.00	13.00	10,000	130,000	13.000	5.922	5.895	5.958	5.922	5.922	21,952	5.9220	0.15%
2007-11-13	0	12.98	12.84	12.98	12.76	12.98	28,000	361,360	12.906	5.913	5.849	5.913	5.813	5.913	61,466	5.8791	1.88%
2007-11-12	0	12.74	12.74	13.00	12.72	13.00	17,000	218,380	12.846	5.804	5.804	5.922	5.794	5.922	37,318	5.8518	-3.19%
2007-11-09	0	13.16	13.02	13.18	-	-	0	0	-	5.995	5.931	6.004	-	-	0	-	0.00%
2007-11-08	0	13.16	13.06	13.16	13.04	13.16	35,000	458,980	13.114	5.995	5.949	5.995	5.940	5.995	76,832	5.9738	0.30%
2007-11-07	0	13.12	13.10	13.30	-	-	0	0	-	5.977	5.968	6.059	-	-	0	-	0.00%
2007-11-06	0	13.12	13.12	13.18	13.00	13.12	47,000	615,760	13.101	5.977	5.977	6.004	5.922	5.977	103,174	5.9681	0.15%
2007-11-05	0	13.10	13.10	13.16	13.10	13.10	140,000	1,834,000	13.100	5.968	5.968	5.995	5.968	5.968	307,328	5.9676	-0.46%
2007-11-02	0	13.16	13.16	13.20	13.04	13.30	38,000	500,140	13.162	5.995	5.995	6.013	5.940	6.059	83,418	5.9956	0.61%
2007-11-01	0	13.08	13.08	13.10	13.02	13.08	36,000	470,520	13.070	5.958	5.958	5.968	5.931	5.958	79,027	5.9539	0.46%
2007-10-31	0	13.02	13.02	13.06	12.90	13.04	45,000	585,580	13.013	5.931	5.931	5.949	5.876	5.940	98,784	5.9279	0.15%
2007-10-30	0	13.00	12.94	13.06	12.90	13.00	31,000	402,600	12.987	5.922	5.895	5.949	5.876	5.922	68,051	5.9161	0.62%
2007-10-29	0	12.92	12.90	13.00	12.80	12.94	68,000	876,140	12.884	5.886	5.876	5.922	5.831	5.895	149,274	5.8694	0.94%
2007-10-26	0	12.80	12.76	12.80	12.70	12.80	108,000	1,380,920	12.786	5.831	5.813	5.831	5.785	5.831	237,082	5.8247	0.47%
2007-10-25	0	12.74	12.74	12.80	12.72	12.80	42,900	548,010	12.774	5.804	5.804	5.831	5.794	5.831	94,174	5.8191	-0.16%
2007-10-24	0	12.76	12.74	12.90	12.70	12.82	47,000	599,960	12.765	5.813	5.804	5.876	5.785	5.840	103,174	5.8150	-0.31%
2007-10-23	0	12.80	12.70	12.80	12.70	12.80	13,000	166,300	12.792	5.831	5.785	5.831	5.785	5.831	28,538	5.8274	0.00%
2007-10-22	0	12.80	12.52	12.80	12.80	12.80	1,000	12,800	12.800	5.831	5.703	5.831	5.831	5.831	2,195	5.8309	0.00%
2007-10-18	0	12.80	12.80	12.98	12.80	12.80	4,000	51,200	12.800	5.831	5.831	5.913	5.831	5.831	8,781	5.8309	0.47%
2007-10-17	0	12.74	12.74	12.98	12.70	12.72	19,000	241,480	12.709	5.804	5.804	5.913	5.785	5.794	41,709	5.7897	-1.39%
2007-10-16	0	12.92	12.92	13.00	12.90	13.00	78,000	1,009,160	12.938	5.886	5.886	5.922	5.876	5.922	171,226	5.8937	-0.62%
2007-10-15	0	13.00	12.90	13.00	12.98	13.08	49,000	637,160	13.003	5.922	5.876	5.922	5.913	5.958	107,565	5.9235	2.04%
2007-10-12	0	12.74	12.74	12.88	12.72	13.00	13,000	166,240	12.788	5.804	5.804	5.867	5.794	5.922	28,538	5.8253	-0.78%
2007-10-11	0	12.84	12.84	13.02	12.82	12.90	8,000	102,760	12.845	5.849	5.849	5.931	5.840	5.876	17,562	5.8514	-0.47%
2007-10-10	0	12.90	12.88	13.00	12.90	12.90	81,000	1,044,900	12.900	5.876	5.867	5.922	5.876	5.876	177,811	5.8765	0.78%
2007-10-09	0	12.80	12.80	12.90	12.72	12.90	74,000	952,320	12.869	5.831	5.831	5.876	5.794	5.876	162,445	5.8624	-0.78%
2007-10-08	0	12.90	12.88	13.04	12.88	13.00	64,000	826,560	12.915	5.876	5.867	5.940	5.867	5.922	140,493	5.8833	0.31%
2007-10-05	0	12.86	12.86	12.90	12.78	12.90	86,000	1,106,000	12.860	5.858	5.858	5.876	5.822	5.876	188,787	5.8584	0.00%
2007-10-04	0	12.86	12.86	12.88	12.86	12.90	54,000	695,080	12.872	5.858	5.858	5.867	5.858	5.876	118,541	5.8636	-0.31%
2007-10-03	0	12.90	12.90	12.92	12.88	13.00	146,000	1,891,460	12.955	5.876	5.876	5.886	5.867	5.922	320,499	5.9016	0.16%
2007-10-02	0	12.88	12.80	12.88	12.62	12.88	40,000	510,960	12.774	5.867	5.831	5.867	5.749	5.867	87,808	5.8191	2.22%
2007-09-28	0	12.60	12.60	12.80	12.60	12.80	10,000	127,200	12.720	5.740	5.740	5.831	5.740	5.831	21,952	5.7945	0.48%
2007-09-27	0	12.54	12.54	12.82	12.54	12.80	25,000	317,640	12.706	5.712	5.712	5.840	5.712	5.831	54,880	5.7879	-0.48%
2007-09-25	0	12.60	12.52	12.60	12.70	12.70	6,000	76,200	12.700	5.740	5.703	5.740	5.785	5.785	13,171	5.7853	-0.79%
2007-09-24	0	12.70	12.50	12.70	12.46	12.70	16,000	201,720	12.608	5.785	5.694	5.785	5.676	5.785	35,123	5.7432	1.93%
2007-09-21	0	12.46	12.44	12.68	12.42	12.52	75,680	946,111	12.501	5.676	5.667	5.776	5.658	5.703	166,133	5.6949	-0.48%
2007-09-20	0	12.52	12.46	12.56	12.52	12.60	45,000	564,800	12.551	5.703	5.676	5.722	5.703	5.740	98,784	5.7175	-0.32%
2007-09-19	0	12.56	12.56	12.68	12.54	12.80	60,000	757,580	12.626	5.722	5.722	5.776	5.712	5.831	131,712	5.7518	-2.64%
2007-09-18	0	12.90	12.60	12.90	13.00	13.00	8,000	104,000	13.000	5.876	5.740	5.876	5.922	5.922	17,562	5.9220	0.00%
2007-09-17	0	12.90	12.50	13.08	-	-	0	0	-	5.876	5.694	5.958	-	-	0	-	0.00%
2007-09-14	0	12.90	12.68	12.92	12.90	12.92	41,000	529,240	12.908	5.876	5.776	5.886	5.876	5.886	90,003	5.8802	0.00%
2007-09-13	0	12.90	12.60	12.90	12.50	12.90	66,000	847,600	12.842	5.876	5.740	5.876	5.694	5.876	144,883	5.8502	3.20%
2007-09-12	0	12.50	12.34	12.50	12.20	12.54	9,000	111,560	12.396	5.694	5.621	5.694	5.558	5.712	19,757	5.6467	2.12%
2007-09-11	0	12.24	12.20	12.30	12.24	12.24	1,000	12,240	12.240	5.576	5.558	5.603	5.576	5.576	2,195	5.5758	0.66%
2007-09-10	0	12.16	12.08	12.40	12.16	12.40	6,000	73,680	12.280	5.539	5.503	5.649	5.539	5.649	13,171	5.5940	-0.98%
2007-09-07	0	12.28	12.10	12.28	12.10	12.48	27,000	329,480	12.203	5.594	5.512	5.594	5.512	5.685	59,270	5.5589	1.15%
2007-09-06	0	12.14	12.14	12.38	12.12	12.12	1,000	12,120	12.120	5.530	5.530	5.640	5.521	5.521	2,195	5.5211	-1.30%
2007-09-05	0	12.30	12.04	12.50	12.30	12.30	6,000	73,800	12.300	5.603	5.485	5.694	5.603	5.603	13,171	5.6031	1.49%
2007-09-04	0	12.12	12.12	12.30	12.10	12.10	8,000	96,800	12.100	5.521	5.521	5.603	5.512	5.512	17,562	5.5120	0.00%
2007-09-03	0	12.12	12.12	12.22	12.00	12.02	4,500	53,950	11.989	5.521	5.521	5.567	5.466	5.476	9,878	5.4614	-1.46%
2007-08-31	0	12.30	12.30	12.50	11.82	11.82	4,000	47,280	11.820	5.603	5.603	5.694	5.384	5.384	8,781	5.3845	0.65%
2007-08-30	0	12.22	11.88	12.50	-	-	0	0	-	5.567	5.412	5.694	-	-	0	-	0.00%
2007-08-29	0	12.22	11.90	12.22	-	-	0	0	-	5.567	5.421	5.567	-	-	0	-	0.00%
2007-08-28	0	12.22	12.20	12.50	12.22	12.22	4,000	48,880	12.220	5.567	5.558	5.694	5.567	5.567	8,781	5.5667	-2.24%
2007-08-27	0	12.50	12.22	12.60	12.40	12.50	14,000	174,800	12.486	5.694	5.567	5.740	5.649	5.694	30,733	5.6877	0.00%
2007-08-24	0	12.50	12.00	12.50	12.40	12.50	62,000	773,000	12.468	5.694	5.466	5.694	5.649	5.694	136,103	5.6795	0.00%
2007-08-23	0	12.50	12.50	12.76	12.40	12.50	12,500	154,900	12.392	5.694	5.694	5.813	5.649	5.694	27,440	5.6450	4.17%
2007-08-22	0	12.00	11.82	12.30	-	-	0	0	-	5.466	5.384	5.603	-	-	0	-	0.00%
2007-08-21	0	12.00	12.00	12.18	11.80	12.00	30,000	358,000	11.933	5.466	5.466	5.548	5.375	5.466	65,856	5.4361	1.69%
2007-08-20	0	11.80	11.40	11.80	10.90	11.80	87,000	1,002,460	11.523	5.375	5.193	5.375	4.965	5.375	190,983	5.2490	8.06%
2007-08-17	0	10.92	10.80	11.32	10.60	11.60	114,000	1,256,480	11.022	4.974	4.920	5.157	4.829	5.284	250,253	5.0208	-7.14%
2007-08-16	0	11.76	11.68	11.80	11.68	11.80	146,600	1,724,400	11.763	5.357	5.321	5.375	5.321	5.375	321,817	5.3583	-2.49%
2007-08-15	0	12.30	12.30	12.60	12.30	12.60	45,000	563,320	12.518	5.494	5.494	5.628	5.494	5.628	100,750	5.5913	-3.15%
2007-08-14	0	12.70	12.42	12.70	12.32	12.88	50,000	634,980	12.700	5.672	5.547	5.672	5.503	5.753	111,944	5.6723	0.79%
2007-08-13	0	12.60	12.60	12.70	12.60	12.60	15,000	189,000	12.600	5.628	5.628	5.672	5.628	5.628	33,583	5.6278	-0.79%
2007-08-10	0	12.70	12.50	12.70	12.70	12.70	2,000	25,400	12.700	5.672	5.583	5.672	5.672	5.672	4,478	5.6725	-0.31%
2007-08-09	0	12.74	12.72	12.88	12.70	13.00	171,000	2,187,440	12.792	5.690	5.681	5.753	5.672	5.806	382,850	5.7136	-1.24%
2007-08-08	0	12.90	12.80	13.00	12.90	13.00	4,000	51,800	12.950	5.762	5.717	5.806	5.762	5.806	8,956	5.7841	0.00%
2007-08-07	0	12.90	12.78	12.90	12.90	13.22	28,000	363,220	12.972	5.762	5.708	5.762	5.762	5.905	62,689	5.7940	0.00%
2007-08-06	0	12.90	12.88	12.90	12.82	13.14	50,000	646,360	12.927	5.762	5.753	5.762	5.726	5.869	111,944	5.7739	-1.68%
2007-08-03	0	13.12	13.12	13.20	13.00	13.10	34,000	444,560	13.075	5.860	5.860	5.896	5.806	5.851	76,122	5.8401	-0.61%
2007-08-02	0	13.20	13.16	13.30	13.20	13.20	49,000	646,800	13.200	5.896	5.878	5.940	5.896	5.896	109,705	5.8958	-1.49%
2007-08-01	0	13.40	13.30	13.58	13.32	13.60	46,000	616,600	13.404	5.985	5.940	6.066	5.949	6.074	102,989	5.9871	0.00%
2007-07-31	0	13.40	13.32	13.50	13.40	13.62	31,000	417,060	13.454	5.985	5.949	6.030	5.985	6.083	69,406	6.0090	-0.15%
2007-07-30	0	13.42	13.32	13.42	13.50	13.62	4,000	54,240	13.560	5.994	5.949	5.994	6.030	6.083	8,956	6.0566	0.60%
2007-07-27	0	13.34	13.24	13.34	13.24	13.50	66,000	882,680	13.374	5.958	5.914	5.958	5.914	6.030	147,767	5.9735	-1.91%
2007-07-26	0	13.60	13.52	13.78	-	-	0	0	-	6.074	6.039	6.155	-	-	0	-	0.00%
2007-07-25	0	13.60	13.50	13.70	13.50	13.60	17,000	229,800	13.518	6.074	6.030	6.119	6.030	6.074	38,061	6.0377	0.29%
2007-07-24	0	13.56	13.56	13.70	13.56	13.70	109,000	1,485,560	13.629	6.057	6.057	6.119	6.057	6.119	244,039	6.0874	-0.44%
2007-07-23	0	13.62	13.64	13.66	13.60	13.66	50,000	681,240	13.625	6.083	6.092	6.101	6.074	6.101	111,944	6.0855	-0.58%
2007-07-20	0	13.70	13.66	13.70	13.64	13.82	17,000	233,700	13.747	6.119	6.101	6.119	6.092	6.173	38,061	6.1401	0.00%
2007-07-19	0	13.70	13.70	13.90	13.70	13.70	1,000	13,700	13.700	6.119	6.119	6.208	6.119	6.119	2,239	6.1191	0.44%
2007-07-18	0	13.64	13.60	13.88	13.64	14.00	86,000	1,190,720	13.846	6.092	6.074	6.200	6.092	6.253	192,544	6.1841	-2.57%
2007-07-17	0	14.00	13.92	14.00	13.90	14.00	78,000	1,091,640	13.995	6.253	6.217	6.253	6.208	6.253	174,633	6.2510	0.72%
2007-07-16	0	13.90	13.90	13.94	13.80	13.90	38,000	527,840	13.891	6.208	6.208	6.226	6.164	6.208	85,078	6.2042	0.00%
2007-07-13	0	13.90	13.88	13.98	13.84	14.08	52,000	724,440	13.932	6.208	6.200	6.244	6.182	6.289	116,422	6.2225	0.58%
2007-07-12	0	13.82	13.82	13.98	13.80	13.82	42,000	579,680	13.802	6.173	6.173	6.244	6.164	6.173	94,033	6.1646	-0.43%
2007-07-11	0	13.88	13.86	14.00	13.70	14.10	117,000	1,635,360	13.977	6.200	6.191	6.253	6.119	6.298	261,950	6.2430	0.87%
2007-07-10	0	13.76	13.72	13.76	13.66	14.00	248,000	3,416,020	13.774	6.146	6.128	6.146	6.101	6.253	555,244	6.1523	-0.29%
2007-07-09	0	13.80	13.78	13.80	13.68	13.80	78,000	1,072,340	13.748	6.164	6.155	6.164	6.110	6.164	174,633	6.1405	0.29%
2007-07-06	0	13.76	13.74	13.80	13.70	13.76	73,000	1,002,320	13.730	6.146	6.137	6.164	6.119	6.146	163,439	6.1327	0.44%
2007-07-05	0	13.70	13.56	13.70	13.42	13.70	106,000	1,441,520	13.599	6.119	6.057	6.119	5.994	6.119	237,322	6.0741	2.24%
2007-07-04	0	13.40	13.40	13.78	13.30	13.40	51,000	681,660	13.366	5.985	5.985	6.155	5.940	5.985	114,183	5.9699	0.30%
2007-07-03	0	13.36	13.32	13.36	13.28	13.36	85,000	1,130,820	13.304	5.967	5.949	5.967	5.932	5.967	190,305	5.9421	0.30%
2007-06-29	0	13.32	13.32	13.40	13.24	13.42	32,000	427,000	13.344	5.949	5.949	5.985	5.914	5.994	71,644	5.9600	-1.91%
2007-06-28	0	13.58	13.52	13.58	13.50	13.60	155,000	2,101,120	13.556	6.066	6.039	6.066	6.030	6.074	347,028	6.0546	-3.00%
2007-06-27	0	14.00	13.90	14.08	14.00	14.04	101,000	1,415,240	14.012	6.253	6.208	6.289	6.253	6.271	226,128	6.2586	-0.28%
2007-06-26	0	14.04	13.92	14.04	13.90	14.06	76,000	1,065,500	14.020	6.271	6.217	6.271	6.208	6.280	170,155	6.2619	2.33%
2007-06-25	0	13.72	13.72	13.80	13.72	13.78	5,000	68,720	13.744	6.128	6.128	6.164	6.128	6.155	11,194	6.1388	-0.44%
2007-06-22	0	13.78	13.78	13.86	13.70	13.98	220,000	3,025,540	13.752	6.155	6.155	6.191	6.119	6.244	492,555	6.1425	-3.09%
2007-06-21	0	14.22	13.82	14.24	14.10	14.34	209,000	2,967,480	14.198	6.351	6.173	6.360	6.298	6.405	467,927	6.3418	1.86%
2007-06-20	0	13.96	13.72	13.96	13.50	14.00	1,143,000	15,754,540	13.783	6.235	6.128	6.235	6.030	6.253	2,559,048	6.1564	-0.57%
2007-06-18	0	14.04	13.96	14.10	13.98	14.10	68,000	952,800	14.012	6.271	6.235	6.298	6.244	6.298	152,244	6.2584	0.43%
2007-06-15	0	13.98	13.80	13.98	13.80	14.00	38,000	526,980	13.868	6.244	6.164	6.244	6.164	6.253	85,078	6.1941	0.58%
2007-06-14	0	13.90	13.90	14.00	13.90	14.10	30,000	419,900	13.997	6.208	6.208	6.253	6.208	6.298	67,167	6.2516	-1.42%
2007-06-13	0	14.10	14.10	14.16	14.00	14.10	28,000	394,300	14.082	6.298	6.298	6.325	6.253	6.298	62,689	6.2898	0.71%
2007-06-12	0	14.00	13.60	14.00	13.50	14.02	115,000	1,591,380	13.838	6.253	6.074	6.253	6.030	6.262	257,472	6.1808	-0.14%
2007-06-11	0	14.02	14.02	14.10	14.00	14.02	153,000	2,142,800	14.005	6.262	6.262	6.298	6.253	6.262	342,550	6.2554	0.00%
2007-06-08	0	14.02	14.02	14.10	14.00	14.10	112,000	1,570,700	14.024	6.262	6.262	6.298	6.253	6.298	250,755	6.2639	-1.68%
2007-06-07	0	14.26	14.02	14.26	13.70	14.50	203,000	2,853,160	14.055	6.369	6.262	6.369	6.119	6.476	454,494	6.2777	-3.52%
2007-06-06	0	14.78	14.40	14.78	14.70	14.80	108,500	1,597,420	14.723	6.601	6.432	6.601	6.566	6.610	242,919	6.5759	1.23%
2007-06-05	0	14.60	14.30	14.60	14.28	14.60	179,000	2,574,620	14.383	6.521	6.387	6.521	6.378	6.521	400,761	6.4243	2.10%
2007-06-04	0	14.30	14.30	14.44	14.00	14.50	251,000	3,580,000	14.263	6.387	6.387	6.450	6.253	6.476	561,961	6.3706	2.00%
2007-06-01	0	14.02	14.02	14.12	14.02	14.20	53,000	750,880	14.168	6.262	6.262	6.307	6.262	6.342	118,661	6.3279	-1.68%
2007-05-31	0	14.26	14.26	14.30	14.10	14.30	145,000	2,058,900	14.199	6.369	6.369	6.387	6.298	6.387	324,639	6.3421	3.18%
2007-05-30	0	13.82	13.82	13.98	13.80	13.82	26,000	359,180	13.815	6.173	6.173	6.244	6.164	6.173	58,211	6.1703	-1.29%
2007-05-29	0	14.00	13.90	14.10	13.90	14.00	7,000	97,700	13.957	6.253	6.208	6.298	6.208	6.253	15,672	6.2340	0.00%
2007-05-28	0	14.00	13.98	14.18	14.00	14.30	73,000	1,024,620	14.036	6.253	6.244	6.334	6.253	6.387	163,439	6.2691	-0.71%
2007-05-25	0	14.10	14.02	14.40	14.10	14.40	142,000	2,026,480	14.271	6.298	6.262	6.432	6.298	6.432	317,922	6.3741	0.71%
2007-05-23	0	14.00	13.92	14.16	14.00	14.30	303,412	4,269,427	14.071	6.253	6.217	6.325	6.253	6.387	679,305	6.2850	0.00%
2007-05-22	0	14.00	-	14.20	14.00	14.30	113,000	1,606,840	14.220	6.253	-	6.342	6.253	6.387	252,994	6.3513	-1.41%
2007-05-21	0	14.20	14.16	14.20	14.10	14.20	27,000	383,300	14.196	6.342	6.325	6.342	6.298	6.342	60,450	6.3408	0.28%
2007-05-18	0	14.16	14.16	14.20	13.86	14.16	99,000	1,387,080	14.011	6.325	6.325	6.342	6.191	6.325	221,650	6.2580	0.57%
2007-05-17	0	14.08	13.90	14.08	13.90	14.30	260,000	3,663,280	14.090	6.289	6.208	6.289	6.208	6.387	582,111	6.2931	0.43%
2007-05-16	0	14.02	13.80	15.00	14.00	15.10	216,000	3,110,880	14.402	6.262	6.164	6.700	6.253	6.744	483,600	6.4328	-7.64%
2007-05-15	0	15.18	15.18	15.20	15.18	15.50	116,000	1,769,860	15.257	6.780	6.780	6.789	6.780	6.923	259,711	6.8147	-0.78%
2007-05-14	0	15.30	15.00	15.90	15.30	16.00	118,000	1,863,080	15.789	6.834	6.700	7.102	6.834	7.146	264,189	7.0521	-2.55%
2007-05-11	0	15.70	-	15.70	15.70	15.98	129,000	2,033,500	15.764	7.012	-	7.012	7.012	7.137	288,816	7.0408	-3.44%
2007-05-10	0	16.26	16.00	16.28	16.26	16.66	76,900	1,267,448	16.482	7.263	7.146	7.271	7.263	7.441	172,170	7.3616	-2.05%
2007-05-09	0	16.60	16.48	16.60	16.00	16.70	541,800	8,886,640	16.402	7.414	7.361	7.414	7.146	7.459	1,213,029	7.3260	4.14%
2007-05-08	0	15.94	15.82	15.98	15.14	15.94	411,000	6,384,520	15.534	7.120	7.066	7.137	6.762	7.120	920,183	6.9383	4.18%
2007-05-07	0	15.30	15.30	15.40	14.62	15.50	229,420	3,494,282	15.231	6.834	6.834	6.878	6.530	6.923	513,646	6.8029	2.68%
2007-05-04	0	14.90	14.80	14.90	14.34	14.90	468,000	6,795,700	14.521	6.655	6.610	6.655	6.405	6.655	1,047,799	6.4857	4.20%
2007-05-03	0	14.30	14.30	14.34	14.10	14.34	147,000	2,095,480	14.255	6.387	6.387	6.405	6.298	6.405	329,116	6.3670	0.42%
2007-05-02	0	14.24	14.10	14.32	14.10	14.40	198,000	2,812,800	14.206	6.360	6.298	6.396	6.298	6.432	443,300	6.3451	-1.11%
2007-04-30	0	14.40	14.12	14.40	14.10	14.40	270,000	3,821,680	14.154	6.432	6.307	6.432	6.298	6.432	604,500	6.3221	0.00%
2007-04-27	0	14.40	14.30	14.48	14.32	14.40	14,000	201,520	14.394	6.432	6.387	6.467	6.396	6.432	31,344	6.4292	0.00%
2007-04-26	0	14.40	14.40	14.48	14.16	14.46	155,500	2,218,570	14.267	6.432	6.432	6.467	6.325	6.459	348,147	6.3725	0.98%
2007-04-25	0	14.26	14.16	14.26	14.10	14.26	162,413	2,303,623	14.184	6.369	6.325	6.369	6.298	6.369	363,624	6.3352	0.00%
2007-04-24	0	14.26	14.16	14.26	14.10	14.30	223,000	3,165,140	14.193	6.369	6.325	6.369	6.298	6.387	499,272	6.3395	0.42%
2007-04-23	0	14.20	14.00	14.22	14.00	14.40	447,000	6,340,080	14.184	6.342	6.253	6.351	6.253	6.432	1,000,783	6.3351	-1.25%
2007-04-20	0	14.38	14.30	14.38	14.26	14.46	297,000	4,274,360	14.392	6.423	6.387	6.423	6.369	6.459	664,950	6.4281	0.56%
2007-04-19	0	14.30	14.28	14.36	14.20	14.34	12,000	171,340	14.278	6.387	6.378	6.414	6.342	6.405	26,867	6.3774	-0.83%
2007-04-18	0	14.42	14.24	14.42	14.40	14.50	72,000	1,040,080	14.446	6.441	6.360	6.441	6.432	6.476	161,200	6.4521	0.84%
2007-04-17	0	14.30	14.30	14.40	14.20	14.40	515,000	7,403,860	14.376	6.387	6.387	6.432	6.342	6.432	1,153,027	6.4212	-0.56%
2007-04-16	0	14.38	14.38	14.42	14.32	14.48	363,000	5,235,860	14.424	6.423	6.423	6.441	6.396	6.467	812,716	6.4424	1.41%
2007-04-13	0	14.18	14.18	14.26	14.18	14.30	273,000	3,873,200	14.188	6.334	6.334	6.369	6.334	6.387	611,216	6.3369	0.00%
2007-04-12	0	14.18	14.18	14.38	14.18	14.32	328,000	4,672,160	14.244	6.334	6.334	6.423	6.334	6.396	734,355	6.3623	-0.84%
2007-04-11	0	14.30	14.30	14.38	14.30	14.50	420,000	6,021,120	14.336	6.387	6.387	6.423	6.387	6.476	940,333	6.4032	-0.14%
2007-04-10	0	14.32	14.22	14.32	14.10	14.34	603,000	8,613,580	14.285	6.396	6.351	6.396	6.298	6.405	1,350,049	6.3802	1.42%
2007-04-04	0	14.12	14.08	14.18	13.98	14.12	874,000	12,320,880	14.097	6.307	6.289	6.334	6.244	6.307	1,956,787	6.2965	0.14%
2007-04-03	0	14.10	14.04	14.10	13.72	14.10	550,700	7,730,472	14.038	6.298	6.271	6.298	6.128	6.298	1,232,955	6.2699	2.77%
2007-04-02	0	13.72	13.70	13.74	13.50	13.72	1,284,000	17,548,300	13.667	6.128	6.119	6.137	6.030	6.128	2,874,731	6.1043	4.10%
2007-03-30	0	13.18	13.14	13.20	12.32	14.20	1,249,200	16,679,832	13.352	5.887	5.869	5.896	5.503	6.342	2,796,818	5.9639	7.86%
2007-03-29	0	12.22	12.16	12.24	11.48	12.24	1,063,000	12,575,580	11.830	5.458	5.431	5.467	5.128	5.467	2,379,937	5.2840	5.89%
2007-03-28	0	11.54	11.50	11.54	11.28	11.60	183,800	2,112,020	11.491	5.154	5.136	5.154	5.038	5.181	411,507	5.1324	-0.17%
2007-03-27	0	11.56	11.42	11.56	11.32	11.66	93,000	1,061,600	11.415	5.163	5.101	5.163	5.056	5.208	208,217	5.0985	1.76%
2007-03-26	0	11.36	11.24	11.36	11.24	11.36	30,000	337,820	11.261	5.074	5.020	5.074	5.020	5.074	67,167	5.0296	2.16%
2007-03-23	0	11.12	11.10	11.20	11.12	11.12	5,000	55,600	11.120	4.967	4.958	5.002	4.967	4.967	11,194	4.9668	-0.36%
2007-03-22	0	11.16	11.06	11.16	11.16	11.16	8,000	89,280	11.160	4.985	4.940	4.985	4.985	4.985	17,911	4.9846	-0.36%
2007-03-21	0	11.20	11.16	11.20	11.20	11.20	26,000	291,200	11.200	5.002	4.985	5.002	5.002	5.002	58,211	5.0025	0.72%
2007-03-20	0	11.12	11.12	11.18	11.00	11.10	46,000	508,620	11.057	4.967	4.967	4.994	4.913	4.958	102,989	4.9386	1.09%
2007-03-19	0	11.00	10.88	11.02	10.88	11.00	79,000	867,660	10.983	4.913	4.860	4.922	4.860	4.913	176,872	4.9056	1.85%
2007-03-16	0	10.80	10.80	10.88	10.80	10.82	12,350	133,465	10.807	4.824	4.824	4.860	4.824	4.833	27,650	4.8269	-0.92%
2007-03-15	0	10.90	10.90	10.98	-	-	0	0	-	4.868	4.868	4.904	-	-	0	-	0.18%
2007-03-14	0	10.88	10.88	10.90	10.82	10.90	158,000	1,719,180	10.881	4.860	4.860	4.868	4.833	4.868	353,744	4.8600	-0.18%
2007-03-13	0	10.90	10.72	10.90	10.88	10.90	23,000	250,540	10.893	4.868	4.788	4.868	4.860	4.868	51,494	4.8654	0.93%
2007-03-12	0	10.80	10.70	10.80	10.80	10.88	12,239	131,974	10.783	4.824	4.779	4.824	4.824	4.860	27,402	4.8163	0.75%
2007-03-09	0	10.72	10.70	10.88	10.72	10.72	5,000	53,600	10.720	4.788	4.779	4.860	4.788	4.788	11,194	4.7881	-0.19%
2007-03-08	0	10.74	10.62	10.86	10.60	10.74	13,000	138,740	10.672	4.797	4.743	4.851	4.734	4.797	29,106	4.7668	0.56%
2007-03-07	0	10.68	10.68	10.78	10.68	10.90	87,000	932,200	10.715	4.770	4.770	4.815	4.770	4.868	194,783	4.7858	-0.93%
2007-03-06	0	10.78	10.70	10.78	10.62	10.80	149,212	1,596,596	10.700	4.815	4.779	4.815	4.743	4.824	334,069	4.7792	0.94%
2007-03-05	0	10.68	10.68	10.76	10.64	11.08	222,239	2,408,821	10.839	4.770	4.770	4.806	4.752	4.949	497,568	4.8412	-2.91%
2007-03-02	0	11.00	10.98	11.10	10.98	11.10	24,239	266,941	11.013	4.913	4.904	4.958	4.904	4.958	54,268	4.9189	-0.54%
2007-03-01	0	11.06	11.00	11.06	11.00	11.14	34,000	378,040	11.119	4.940	4.913	4.940	4.913	4.976	76,122	4.9662	0.00%
2007-02-28	0	11.06	11.06	11.12	11.06	11.40	112,000	1,245,280	11.119	4.940	4.940	4.967	4.940	5.092	250,755	4.9661	-3.15%
2007-02-27	0	11.42	11.36	11.42	11.36	11.52	65,000	745,120	11.463	5.101	5.074	5.101	5.074	5.145	145,528	5.1201	-0.70%
2007-02-26	0	11.50	11.50	11.66	11.46	11.50	106,000	1,218,960	11.500	5.136	5.136	5.208	5.119	5.136	237,322	5.1363	0.00%
2007-02-23	0	11.50	11.40	11.50	11.46	11.50	120,000	1,379,880	11.499	5.136	5.092	5.136	5.119	5.136	268,666	5.1360	0.88%
2007-02-22	0	11.40	11.40	11.46	11.40	11.50	139,000	1,595,220	11.476	5.092	5.092	5.119	5.092	5.136	311,205	5.1259	-0.18%
2007-02-21	0	11.42	11.42	11.50	11.40	11.50	108,000	1,237,120	11.455	5.101	5.101	5.136	5.092	5.136	241,800	5.1163	1.06%
2007-02-16	0	11.30	11.30	11.36	11.14	11.50	95,000	1,087,980	11.452	5.047	5.047	5.074	4.976	5.136	212,694	5.1152	-0.70%
2007-02-15	0	11.38	11.38	11.48	11.36	11.64	7,000	80,200	11.457	5.083	5.083	5.128	5.074	5.199	15,672	5.1173	0.71%
2007-02-14	0	11.30	11.30	11.52	11.30	11.66	123,000	1,431,140	11.635	5.047	5.047	5.145	5.047	5.208	275,383	5.1969	-3.09%
2007-02-13	0	11.66	11.56	11.68	11.50	11.66	322,000	3,719,160	11.550	5.208	5.163	5.217	5.136	5.208	720,922	5.1589	0.87%
2007-02-12	0	11.56	11.46	11.54	11.30	11.58	86,000	986,520	11.471	5.163	5.119	5.154	5.047	5.172	192,544	5.1236	1.23%
2007-02-09	0	11.42	11.38	11.46	11.12	11.50	278,000	3,148,160	11.324	5.101	5.083	5.119	4.967	5.136	622,411	5.0580	2.88%
2007-02-08	0	11.10	11.10	11.18	10.90	11.10	231,000	2,545,500	11.019	4.958	4.958	4.994	4.868	4.958	517,183	4.9219	1.28%
2007-02-07	0	10.96	10.90	11.00	10.76	11.02	318,000	3,465,840	10.899	4.895	4.868	4.913	4.806	4.922	711,966	4.8680	1.48%
2007-02-06	0	10.80	10.70	10.80	10.58	10.80	307,000	3,269,920	10.651	4.824	4.779	4.824	4.726	4.824	687,338	4.7574	1.69%
2007-02-05	0	10.62	10.58	10.62	10.50	10.62	80,000	845,020	10.563	4.743	4.726	4.743	4.690	4.743	179,111	4.7179	1.34%
2007-02-02	0	10.48	10.48	10.50	10.46	10.50	72,639	762,133	10.492	4.681	4.681	4.690	4.672	4.690	162,631	4.6863	0.38%
2007-02-01	0	10.44	10.44	10.48	10.40	10.48	31,000	324,200	10.458	4.663	4.663	4.681	4.645	4.681	69,406	4.6711	-0.38%
2007-01-31	0	10.48	10.42	10.48	10.42	10.48	55,000	575,740	10.468	4.681	4.654	4.681	4.654	4.681	123,139	4.6755	0.58%
2007-01-30	0	10.42	10.32	10.42	10.30	10.42	25,000	258,100	10.324	4.654	4.609	4.654	4.600	4.654	55,972	4.6112	0.77%
2007-01-29	0	10.34	10.34	10.42	10.30	10.32	43,000	442,980	10.302	4.618	4.618	4.654	4.600	4.609	96,272	4.6013	0.00%
2007-01-26	0	10.34	10.34	10.46	10.32	10.36	50,000	516,300	10.326	4.618	4.618	4.672	4.609	4.627	111,944	4.6121	-1.15%
2007-01-25	0	10.46	10.40	10.46	10.46	10.46	3,000	31,380	10.460	4.672	4.645	4.672	4.672	4.672	6,717	4.6720	-0.19%
2007-01-24	0	10.48	10.44	10.48	10.42	10.48	42,000	439,840	10.472	4.681	4.663	4.681	4.654	4.681	94,033	4.6775	0.77%
2007-01-23	0	10.40	10.40	10.46	10.38	10.40	39,000	405,400	10.395	4.645	4.645	4.672	4.636	4.645	87,317	4.6429	-0.57%
2007-01-22	0	10.46	10.34	10.46	10.46	10.48	52,000	544,620	10.473	4.672	4.618	4.672	4.672	4.681	116,422	4.6780	-0.19%
2007-01-19	0	10.48	10.44	10.48	10.42	10.48	16,000	167,020	10.439	4.681	4.663	4.681	4.654	4.681	35,822	4.6625	0.58%
2007-01-18	0	10.42	10.42	10.50	10.40	10.42	24,000	250,000	10.417	4.654	4.654	4.690	4.645	4.654	53,733	4.6526	-0.57%
2007-01-17	0	10.48	10.48	10.50	10.48	10.50	46,000	482,300	10.485	4.681	4.681	4.690	4.681	4.690	102,989	4.6830	-0.19%
2007-01-16	0	10.50	10.46	10.50	10.48	10.52	139,000	1,459,380	10.499	4.690	4.672	4.690	4.681	4.699	311,205	4.6894	0.77%
2007-01-15	0	10.42	10.38	10.42	10.30	10.44	299,000	3,099,620	10.367	4.654	4.636	4.654	4.600	4.663	669,427	4.6303	1.76%
2007-01-12	0	10.24	10.22	10.24	10.14	10.24	105,000	1,071,020	10.200	4.574	4.565	4.574	4.529	4.574	235,083	4.5559	0.39%
2007-01-11	0	10.20	10.10	10.20	10.12	10.36	87,000	882,920	10.149	4.556	4.511	4.556	4.520	4.627	194,783	4.5328	0.39%
2007-01-10	0	10.16	10.14	10.18	10.10	10.20	40,000	406,460	10.162	4.538	4.529	4.547	4.511	4.556	89,555	4.5386	0.20%
2007-01-09	0	10.14	10.14	10.18	10.12	10.20	47,000	476,720	10.143	4.529	4.529	4.547	4.520	4.556	105,228	4.5304	-0.59%
2007-01-08	0	10.20	10.10	10.20	10.00	10.20	83,000	842,780	10.154	4.556	4.511	4.556	4.467	4.556	185,828	4.5353	0.99%
2007-01-05	0	10.10	10.10	10.18	10.10	10.10	23,000	232,300	10.100	4.511	4.511	4.547	4.511	4.511	51,494	4.5112	-0.20%
2007-01-04	0	10.12	10.12	10.16	10.10	10.14	33,000	334,220	10.128	4.520	4.520	4.538	4.511	4.529	73,883	4.5236	-0.20%
2007-01-03	0	10.14	10.12	10.16	10.14	10.14	26,000	263,640	10.140	4.529	4.520	4.538	4.529	4.529	58,211	4.5290	0.00%
2007-01-02	0	10.14	10.12	10.20	10.10	10.14	53,000	536,880	10.130	4.529	4.520	4.556	4.511	4.529	118,661	4.5245	-0.20%
2006-12-29	0	10.16	10.14	10.20	10.16	10.16	44,000	447,040	10.160	4.538	4.529	4.556	4.538	4.538	98,511	4.5380	-0.20%
2006-12-28	0	10.18	10.12	10.24	10.18	10.20	21,000	213,980	10.190	4.547	4.520	4.574	4.547	4.556	47,017	4.5512	-0.59%
2006-12-27	0	10.24	10.16	10.24	10.18	10.46	21,000	214,860	10.231	4.574	4.538	4.574	4.547	4.672	47,017	4.5699	0.59%
2006-12-22	0	10.18	10.16	10.22	10.18	10.18	10,000	101,800	10.180	4.547	4.538	4.565	4.547	4.547	22,389	4.5469	-0.20%
2006-12-21	0	10.20	10.14	10.28	10.00	10.20	5,000	50,400	10.080	4.556	4.529	4.592	4.467	4.556	11,194	4.5022	-0.97%
2006-12-20	0	10.30	10.14	10.30	10.30	10.30	10,000	103,000	10.300	4.600	4.529	4.600	4.600	4.600	22,389	4.6005	1.48%
2006-12-19	0	10.30	10.30	10.36	10.30	10.38	18,000	185,680	10.316	4.534	4.534	4.560	4.534	4.569	40,896	4.5403	-0.39%
2006-12-18	0	10.34	10.32	10.36	10.34	10.34	95,000	982,300	10.340	4.551	4.542	4.560	4.551	4.551	215,838	4.5511	0.39%
2006-12-15	0	10.30	10.26	10.30	10.30	10.30	6,000	61,800	10.300	4.534	4.516	4.534	4.534	4.534	13,632	4.5335	0.98%
2006-12-14	0	10.20	10.20	10.28	10.20	10.22	124,000	1,266,160	10.211	4.489	4.489	4.525	4.489	4.498	281,725	4.4943	-0.58%
2006-12-13	0	10.26	10.22	10.26	10.22	10.26	52,500	538,290	10.253	4.516	4.498	4.516	4.498	4.516	119,279	4.5129	-0.19%
2006-12-12	0	10.28	10.26	10.28	10.28	10.30	13,000	133,700	10.285	4.525	4.516	4.525	4.525	4.534	29,536	4.5267	-0.39%
2006-12-11	0	10.32	10.30	10.34	10.32	10.32	10,000	103,200	10.320	4.542	4.534	4.551	4.542	4.542	22,720	4.5423	0.58%
2006-12-08	0	10.26	10.26	10.30	10.24	10.30	46,000	472,340	10.268	4.516	4.516	4.534	4.507	4.534	104,511	4.5195	-0.19%
2006-12-07	0	10.28	10.26	10.34	10.26	10.38	45,000	464,200	10.316	4.525	4.516	4.551	4.516	4.569	102,239	4.5403	0.00%
2006-12-06	0	10.28	10.26	10.30	10.26	10.30	92,400	949,532	10.276	4.525	4.516	4.534	4.516	4.534	209,930	4.5231	0.00%
2006-12-05	0	10.28	10.28	10.30	10.26	10.30	34,000	349,440	10.278	4.525	4.525	4.534	4.516	4.534	77,247	4.5237	0.19%
2006-12-04	0	10.26	10.26	10.28	10.26	10.28	42,000	431,280	10.269	4.516	4.516	4.525	4.516	4.525	95,423	4.5197	-0.19%
2006-12-01	0	10.28	10.28	10.32	10.28	10.32	62,000	638,760	10.303	4.525	4.525	4.542	4.525	4.542	140,862	4.5346	-0.58%
2006-11-30	0	10.34	10.32	10.36	10.26	10.36	63,590	657,106	10.333	4.551	4.542	4.560	4.516	4.560	144,475	4.5482	-0.19%
2006-11-29	0	10.36	10.38	10.46	10.20	10.38	61,000	627,380	10.285	4.560	4.569	4.604	4.489	4.569	138,590	4.5269	1.17%
2006-11-28	0	10.24	10.24	10.30	10.22	10.30	75,000	771,220	10.283	4.507	4.507	4.534	4.498	4.534	170,398	4.5260	-1.35%
2006-11-27	0	10.38	10.30	10.38	10.26	10.38	47,000	483,780	10.293	4.569	4.534	4.569	4.516	4.569	106,783	4.5305	1.37%
2006-11-24	0	10.24	10.22	10.26	10.20	10.28	45,000	460,860	10.241	4.507	4.498	4.516	4.489	4.525	102,239	4.5077	0.20%
2006-11-23	0	10.22	10.22	10.26	10.20	10.24	80,000	818,500	10.231	4.498	4.498	4.516	4.489	4.507	181,758	4.5032	-0.20%
2006-11-22	0	10.24	10.24	10.28	10.24	10.28	47,000	481,760	10.250	4.507	4.507	4.525	4.507	4.525	106,783	4.5116	0.00%
2006-11-21	0	10.24	10.24	10.26	10.24	10.24	17,000	174,080	10.240	4.507	4.507	4.516	4.507	4.507	38,624	4.5071	0.39%
2006-11-20	0	10.20	10.18	10.24	10.20	10.24	108,000	1,103,200	10.215	4.489	4.481	4.507	4.489	4.507	245,373	4.4960	0.20%
2006-11-17	0	10.18	10.18	10.20	10.18	10.24	306,000	3,121,240	10.200	4.481	4.481	4.489	4.481	4.507	695,224	4.4895	-0.39%
2006-11-16	0	10.22	10.20	10.28	10.18	10.38	141,000	1,439,740	10.211	4.498	4.489	4.525	4.481	4.569	320,348	4.4943	0.20%
2006-11-15	0	10.20	10.18	10.38	10.20	10.20	105,000	1,071,000	10.200	4.489	4.481	4.569	4.489	4.489	238,557	4.4895	0.00%
2006-11-14	0	10.20	10.18	10.40	10.16	10.20	48,000	488,960	10.187	4.489	4.481	4.578	4.472	4.489	109,055	4.4836	0.20%
2006-11-13	0	10.18	10.18	10.20	10.18	10.20	235,000	2,394,500	10.189	4.481	4.481	4.489	4.481	4.489	533,914	4.4848	-0.20%
2006-11-10	0	10.20	10.18	10.20	10.18	10.20	130,000	1,325,480	10.196	4.489	4.481	4.489	4.481	4.489	295,357	4.4877	0.00%
2006-11-09	0	10.20	10.18	10.22	10.20	10.24	276,150	2,819,340	10.209	4.489	4.481	4.498	4.489	4.507	627,406	4.4936	0.00%
2006-11-08	0	10.20	10.18	10.22	10.20	10.22	127,000	1,295,680	10.202	4.489	4.481	4.498	4.489	4.498	288,541	4.4905	-0.20%
2006-11-07	0	10.22	10.20	10.22	10.20	10.24	187,000	1,910,620	10.217	4.498	4.489	4.498	4.489	4.507	424,859	4.4971	0.20%
2006-11-06	0	10.20	10.18	10.20	10.20	10.20	141,000	1,438,200	10.200	4.489	4.481	4.489	4.489	4.489	320,348	4.4895	-0.20%
2006-11-03	0	10.22	10.22	10.30	10.22	10.26	79,000	808,820	10.238	4.498	4.498	4.534	4.498	4.516	179,486	4.5063	-0.20%
2006-11-02	0	10.24	10.24	10.36	-	-	0	0	-	4.507	4.507	4.560	-	-	0	-	0.00%
2006-11-01	0	10.24	10.22	10.28	10.22	10.28	28,000	286,680	10.239	4.507	4.498	4.525	4.498	4.525	63,615	4.5065	-0.39%
2006-10-31	0	10.28	10.24	10.28	-	-	0	0	-	4.525	4.507	4.525	-	-	0	-	0.00%
2006-10-27	0	10.28	10.24	10.30	10.24	10.28	21,320	218,397	10.244	4.525	4.507	4.534	4.507	4.525	48,438	4.5087	0.19%
2006-10-26	0	10.26	10.26	10.30	-	-	0	0	-	4.516	4.516	4.534	-	-	0	-	0.00%
2006-10-25	0	10.26	10.22	10.34	10.26	10.28	30,000	308,000	10.267	4.516	4.498	4.551	4.516	4.525	68,159	4.5188	-0.77%
2006-10-24	0	10.34	10.30	10.34	10.34	10.34	10,000	103,400	10.340	4.551	4.534	4.551	4.551	4.551	22,720	4.5511	0.19%
2006-10-23	0	10.32	10.32	10.34	-	-	0	0	-	4.542	4.542	4.551	-	-	0	-	0.00%
2006-10-20	0	10.32	10.30	10.36	10.30	10.32	30,000	309,100	10.303	4.542	4.534	4.560	4.534	4.542	68,159	4.5350	0.19%
2006-10-19	0	10.30	10.28	10.30	10.24	10.30	37,000	380,880	10.294	4.534	4.525	4.534	4.507	4.534	84,063	4.5309	0.59%
2006-10-18	0	10.24	10.22	10.30	10.22	10.24	53,000	542,300	10.232	4.507	4.498	4.534	4.498	4.507	120,415	4.5036	0.00%
2006-10-17	0	10.24	10.24	10.30	10.24	10.24	5,000	51,200	10.240	4.507	4.507	4.534	4.507	4.507	11,360	4.5071	0.00%
2006-10-16	0	10.24	10.22	10.30	10.24	10.24	17,000	174,080	10.240	4.507	4.498	4.534	4.507	4.507	38,624	4.5071	-0.58%
2006-10-13	0	10.30	10.24	10.30	10.22	10.30	30,000	308,200	10.273	4.534	4.507	4.534	4.498	4.534	68,159	4.5218	0.59%
2006-10-12	0	10.24	10.22	10.28	10.22	10.24	25,000	255,800	10.232	4.507	4.498	4.525	4.498	4.507	56,799	4.5036	-0.58%
2006-10-11	0	10.30	10.26	10.30	-	-	0	0	-	4.534	4.516	4.534	-	-	0	-	0.00%
2006-10-10	0	10.30	10.26	10.36	10.30	10.30	2,000	20,600	10.300	4.534	4.516	4.560	4.534	4.534	4,544	4.5335	0.19%
2006-10-09	0	10.28	10.26	10.34	-	-	0	0	-	4.525	4.516	4.551	-	-	0	-	0.00%
2006-10-06	0	10.28	10.26	10.30	10.28	10.28	5,000	51,400	10.280	4.525	4.516	4.534	4.525	4.525	11,360	4.5247	0.19%
2006-10-05	0	10.26	10.22	10.30	10.26	10.30	77,000	792,300	10.290	4.516	4.498	4.534	4.516	4.534	174,942	4.5289	-0.39%
2006-10-04	0	10.30	10.30	10.38	10.30	10.38	84,000	867,920	10.332	4.534	4.534	4.569	4.534	4.569	190,846	4.5478	-0.77%
2006-10-03	0	10.38	10.36	10.38	10.36	10.38	13,000	134,700	10.362	4.569	4.560	4.569	4.560	4.569	29,536	4.5606	-0.19%
2006-09-29	0	10.40	10.36	10.42	10.36	10.40	23,000	238,680	10.377	4.578	4.560	4.586	4.560	4.578	52,255	4.5676	0.00%
2006-09-28	0	10.40	10.38	10.42	10.40	10.40	7,000	72,800	10.400	4.578	4.569	4.586	4.578	4.578	15,904	4.5775	0.00%
2006-09-27	0	10.40	10.36	10.46	10.40	10.40	21,000	218,400	10.400	4.578	4.560	4.604	4.578	4.578	47,711	4.5775	0.39%
2006-09-26	0	10.36	10.32	10.40	10.36	10.40	12,000	124,360	10.363	4.560	4.542	4.578	4.560	4.578	27,264	4.5614	-0.38%
2006-09-25	0	10.40	10.32	10.40	10.40	10.40	30,000	312,000	10.400	4.578	4.542	4.578	4.578	4.578	68,159	4.5775	0.97%
2006-09-22	0	10.30	10.30	10.48	10.30	10.34	20,000	206,080	10.304	4.534	4.534	4.613	4.534	4.551	45,439	4.5353	-0.39%
2006-09-21	0	10.34	10.32	10.46	10.34	10.34	10,000	103,400	10.340	4.551	4.542	4.604	4.551	4.551	22,720	4.5511	-0.19%
2006-09-20	0	10.36	10.32	10.50	10.34	10.40	57,000	590,720	10.364	4.560	4.542	4.622	4.551	4.578	129,503	4.5615	-0.38%
2006-09-19	0	10.40	10.40	10.42	10.40	10.40	13,000	135,200	10.400	4.578	4.578	4.586	4.578	4.578	29,536	4.5775	-0.19%
2006-09-18	0	10.42	10.40	10.50	10.40	10.42	179,000	1,861,680	10.400	4.586	4.578	4.622	4.578	4.586	406,683	4.5777	0.19%
2006-09-15	0	10.40	10.40	10.50	10.40	10.40	42,000	436,800	10.400	4.578	4.578	4.622	4.578	4.578	95,423	4.5775	-0.19%
2006-09-14	0	10.42	10.42	10.44	10.42	10.42	5,000	52,100	10.420	4.586	4.586	4.595	4.586	4.586	11,360	4.5863	0.00%
2006-09-13	0	10.42	10.40	10.44	10.42	10.42	7,000	72,940	10.420	4.586	4.578	4.595	4.586	4.586	15,904	4.5863	0.19%
2006-09-12	0	10.40	10.40	10.44	10.38	10.42	33,000	343,140	10.398	4.578	4.578	4.595	4.569	4.586	74,975	4.5767	-0.19%
2006-09-11	0	10.42	10.42	10.44	10.42	10.44	45,000	469,300	10.429	4.586	4.586	4.595	4.586	4.595	102,239	4.5902	0.00%
2006-09-08	0	10.42	10.42	10.44	10.42	10.44	45,000	469,260	10.428	4.586	4.586	4.595	4.586	4.595	102,239	4.5898	-0.19%
2006-09-07	0	10.44	10.42	10.46	10.42	10.44	29,000	302,740	10.439	4.595	4.586	4.604	4.586	4.595	65,887	4.5948	0.00%
2006-09-06	0	10.44	10.44	10.48	10.44	10.46	5,000	52,300	10.460	4.595	4.595	4.613	4.595	4.604	11,360	4.6039	-0.76%
2006-09-05	0	10.52	10.52	10.56	10.50	10.52	55,000	577,660	10.503	4.630	4.630	4.648	4.622	4.630	124,959	4.6228	0.19%
2006-09-04	0	10.50	10.50	10.52	10.50	10.50	58,000	609,000	10.500	4.622	4.622	4.630	4.622	4.622	131,775	4.6215	0.19%
2006-09-01	0	10.48	10.46	10.48	10.44	10.48	6,000	62,760	10.460	4.613	4.604	4.613	4.595	4.613	13,632	4.6039	0.77%
2006-08-31	0	10.40	10.38	10.48	10.40	10.48	42,000	439,560	10.466	4.578	4.569	4.613	4.578	4.613	95,423	4.6064	-0.57%
2006-08-30	0	10.46	10.44	10.46	10.40	10.48	46,000	480,560	10.447	4.604	4.595	4.604	4.578	4.613	104,511	4.5982	1.36%
2006-08-29	0	10.32	10.32	10.40	-	-	200	2,044	10.220	4.542	4.542	4.578	-	-	454	4.4983	0.00%
2006-08-28	0	10.32	10.32	10.42	10.32	10.32	6,000	61,920	10.320	4.542	4.542	4.586	4.542	4.542	13,632	4.5423	-0.96%
2006-08-25	0	10.42	10.34	10.42	10.36	10.42	10,000	104,140	10.414	4.586	4.551	4.586	4.560	4.586	22,720	4.5837	0.58%
2006-08-24	0	10.36	10.36	10.40	10.36	10.36	3,000	31,080	10.360	4.560	4.560	4.578	4.560	4.560	6,816	4.5599	-0.58%
2006-08-23	0	10.42	10.36	10.42	10.42	10.42	5,000	52,100	10.420	4.586	4.560	4.586	4.586	4.586	11,360	4.5863	0.00%
2006-08-22	0	10.66	10.60	10.68	10.66	10.66	18,000	191,880	10.660	4.586	4.561	4.595	4.586	4.586	41,837	4.5863	0.19%
2006-08-21	0	10.64	10.54	10.66	10.64	10.66	10,000	106,560	10.656	4.578	4.535	4.586	4.578	4.586	23,243	4.5846	0.95%
2006-08-18	0	10.54	10.54	10.66	10.52	10.52	295,000	3,109,280	10.540	4.535	4.535	4.586	4.526	4.526	685,670	4.5347	0.38%
2006-08-17	0	10.50	10.50	10.68	10.42	10.72	115,000	1,208,220	10.506	4.517	4.517	4.595	4.483	4.612	267,295	4.5202	-2.60%
2006-08-16	0	10.78	10.76	10.78	10.78	10.78	8,000	86,240	10.780	4.638	4.629	4.638	4.638	4.638	18,594	4.6379	0.19%
2006-08-15	0	10.76	10.72	10.78	-	-	300,000	3,228,000	10.760	4.629	4.612	4.638	-	-	697,291	4.6293	0.00%
2006-08-14	0	10.76	10.70	10.78	-	-	0	0	-	4.629	4.604	4.638	-	-	0	-	0.00%
2006-08-11	0	10.76	10.76	10.78	10.70	10.72	7,000	74,940	10.706	4.629	4.629	4.638	4.604	4.612	16,270	4.6060	0.56%
2006-08-10	0	10.70	10.70	10.78	10.70	10.80	26,000	278,800	10.723	4.604	4.604	4.638	4.604	4.647	60,432	4.6135	-0.93%
2006-08-09	0	10.80	10.68	10.80	10.80	10.80	4,000	43,200	10.800	4.647	4.595	4.647	4.647	4.647	9,297	4.6466	1.31%
2006-08-08	0	10.66	10.66	10.88	-	-	0	0	-	4.586	4.586	4.681	-	-	0	-	0.00%
2006-08-07	0	10.66	10.66	10.80	-	-	0	0	-	4.586	4.586	4.647	-	-	0	-	0.00%
2006-08-04	0	10.66	10.66	10.72	10.66	10.68	35,000	373,240	10.664	4.586	4.586	4.612	4.586	4.595	81,351	4.5880	0.00%
2006-08-03	0	10.66	10.66	10.70	10.66	10.70	26,000	277,240	10.663	4.586	4.586	4.604	4.586	4.604	60,432	4.5876	-0.19%
2006-08-02	0	10.68	10.66	10.70	10.66	10.70	60,000	641,140	10.686	4.595	4.586	4.604	4.586	4.604	139,458	4.5974	0.38%
2006-08-01	0	10.64	10.62	10.66	-	-	0	0	-	4.578	4.569	4.586	-	-	0	-	0.00%
2006-07-31	0	10.64	10.64	10.66	10.64	10.66	6,000	63,940	10.657	4.578	4.578	4.586	4.578	4.586	13,946	4.5849	-0.37%
2006-07-28	0	10.68	10.62	10.68	10.68	10.68	3,000	32,040	10.680	4.595	4.569	4.595	4.595	4.595	6,973	4.5949	0.56%
2006-07-27	0	10.62	10.62	10.70	-	-	0	0	-	4.569	4.569	4.604	-	-	0	-	0.19%
2006-07-26	0	10.60	10.58	10.66	10.60	10.62	37,000	392,400	10.605	4.561	4.552	4.586	4.561	4.569	85,999	4.5628	0.19%
2006-07-25	0	10.58	10.58	10.80	10.58	10.64	29,000	307,480	10.603	4.552	4.552	4.647	4.552	4.578	67,405	4.5617	0.00%
2006-07-24	0	10.58	10.58	10.66	10.58	10.60	70,500	746,680	10.591	4.552	4.552	4.586	4.552	4.561	163,863	4.5567	-0.66%
2006-07-21	0	10.65	10.60	10.65	10.65	10.65	4,000	42,600	10.650	4.582	4.561	4.582	4.582	4.582	9,297	4.5820	0.47%
2006-07-20	0	10.60	10.60	10.65	10.60	10.60	32,000	339,200	10.600	4.561	4.561	4.582	4.561	4.561	74,378	4.5605	0.47%
2006-07-19	0	10.55	10.55	10.60	10.55	10.60	11,650	123,075	10.564	4.539	4.539	4.561	4.539	4.561	27,078	4.5452	0.48%
2006-07-18	0	10.50	10.45	10.60	-	-	4,000	42,400	10.600	4.517	4.496	4.561	-	-	9,297	4.5605	0.00%
2006-07-17	0	10.50	10.50	10.60	10.50	10.50	20,000	210,000	10.500	4.517	4.517	4.561	4.517	4.517	46,486	4.5175	0.00%
2006-07-14	0	10.50	10.45	10.50	-	-	0	0	-	4.517	4.496	4.517	-	-	0	-	0.00%
2006-07-13	0	10.50	10.50	10.70	10.50	10.60	46,000	484,850	10.540	4.517	4.517	4.604	4.517	4.561	106,918	4.5348	-0.94%
2006-07-12	0	10.60	10.60	10.70	10.55	10.60	10,000	105,750	10.575	4.561	4.561	4.604	4.539	4.561	23,243	4.5497	0.00%
2006-07-11	0	10.60	10.55	10.75	-	-	0	0	-	4.561	4.539	4.625	-	-	0	-	0.00%
2006-07-10	0	10.60	10.60	10.80	10.60	10.60	2,000	21,200	10.600	4.561	4.561	4.647	4.561	4.561	4,649	4.5605	0.47%
2006-07-07	0	10.55	10.55	10.70	10.55	10.70	10,000	106,050	10.605	4.539	4.539	4.604	4.539	4.604	23,243	4.5627	0.48%
2006-07-06	0	10.50	10.50	10.70	-	-	0	0	-	4.517	4.517	4.604	-	-	0	-	0.00%
2006-07-05	0	10.50	10.50	10.75	10.50	10.50	15,000	157,500	10.500	4.517	4.517	4.625	4.517	4.517	34,865	4.5175	-0.94%
2006-07-04	0	10.60	10.55	10.65	10.60	10.60	3,000	31,800	10.600	4.561	4.539	4.582	4.561	4.561	6,973	4.5605	0.00%
2006-07-03	0	10.60	10.55	10.70	10.60	10.60	5,000	53,000	10.600	4.561	4.539	4.604	4.561	4.561	11,622	4.5605	0.95%
2006-06-30	0	10.50	10.50	10.70	10.50	10.70	51,115	543,758	10.638	4.517	4.517	4.604	4.517	4.604	118,807	4.5768	-0.94%
2006-06-29	0	10.60	10.50	10.70	10.50	10.60	119,470	1,255,248	10.507	4.561	4.517	4.604	4.517	4.561	277,685	4.5204	0.95%
2006-06-28	0	10.50	10.40	10.50	10.35	10.50	32,000	334,750	10.461	4.517	4.474	4.517	4.453	4.517	74,378	4.5007	2.44%
2006-06-27	0	10.25	10.20	10.50	-	-	0	0	-	4.410	4.388	4.517	-	-	0	-	0.00%
2006-06-26	0	10.25	10.25	10.50	-	-	0	0	-	4.410	4.410	4.517	-	-	0	-	0.00%
2006-06-23	0	10.25	10.25	10.40	10.20	10.20	1,000	10,200	10.200	4.410	4.410	4.474	4.388	4.388	2,324	4.3884	-0.49%
2006-06-22	0	10.30	10.30	10.45	10.30	10.35	56,000	577,300	10.309	4.431	4.431	4.496	4.431	4.453	130,161	4.4353	0.00%
2006-06-21	0	10.30	10.25	10.30	-	-	0	0	-	4.431	4.410	4.431	-	-	0	-	0.00%
2006-06-20	0	10.30	10.30	10.45	10.25	10.30	8,000	82,100	10.263	4.431	4.431	4.496	4.410	4.431	18,594	4.4153	0.00%
2006-06-19	0	10.30	10.20	10.30	10.30	10.30	1,000	10,300	10.300	4.431	4.388	4.431	4.431	4.431	2,324	4.4314	-0.48%
2006-06-16	0	10.35	10.30	10.35	10.25	10.35	12,000	123,400	10.283	4.453	4.431	4.453	4.410	4.453	27,892	4.4243	1.47%
2006-06-15	0	10.20	10.15	10.20	10.20	10.20	3,000	30,600	10.200	4.388	4.367	4.388	4.388	4.388	6,973	4.3884	0.00%
2006-06-14	0	10.20	10.05	10.30	10.10	10.30	5,000	50,900	10.180	4.388	4.324	4.431	4.345	4.431	11,622	4.3798	1.49%
2006-06-13	0	10.05	9.950	10.25	10.05	10.15	14,000	141,600	10.114	4.324	4.281	4.410	4.324	4.367	32,540	4.3515	-1.95%
2006-06-12	0	10.25	10.25	10.30	10.20	10.20	1,000	10,200	10.200	4.410	4.410	4.431	4.388	4.388	2,324	4.3884	-0.49%
2006-06-09	0	10.30	10.20	10.50	10.15	10.30	3,000	30,600	10.200	4.431	4.388	4.517	4.367	4.431	6,973	4.3884	0.00%
2006-06-08	0	10.30	10.15	10.60	10.30	10.30	20,000	206,000	10.300	4.431	4.367	4.561	4.431	4.431	46,486	4.4314	0.00%
2006-06-07	0	10.30	10.30	10.60	10.25	10.25	1,000	10,250	10.250	4.431	4.431	4.561	4.410	4.410	2,324	4.4099	-0.48%
2006-06-06	0	10.35	10.15	10.70	-	-	0	0	-	4.453	4.367	4.604	-	-	0	-	0.00%
2006-06-05	0	10.35	10.35	10.50	10.30	10.50	8,000	83,000	10.375	4.453	4.453	4.517	4.431	4.517	18,594	4.4637	0.00%
2006-06-02	0	10.35	10.35	10.50	-	-	0	0	-	4.453	4.453	4.517	-	-	0	-	0.49%
2006-06-01	0	10.30	10.30	10.70	10.30	10.30	8,000	82,400	10.300	4.431	4.431	4.604	4.431	4.431	18,594	4.4314	-0.48%
2006-05-30	0	10.35	10.35	10.60	10.35	10.35	5,000	51,750	10.350	4.453	4.453	4.561	4.453	4.453	11,622	4.4529	-0.48%
2006-05-29	0	10.40	10.40	10.50	-	-	0	0	-	4.474	4.474	4.517	-	-	0	-	0.00%
2006-05-26	0	10.40	10.35	10.55	10.40	10.40	10,000	104,000	10.400	4.474	4.453	4.539	4.474	4.474	23,243	4.4745	0.97%
2006-05-25	0	10.30	10.30	10.40	10.30	10.30	6,000	61,800	10.300	4.431	4.431	4.474	4.431	4.431	13,946	4.4314	-0.96%
2006-05-24	0	10.40	10.40	10.50	10.35	10.50	33,000	342,300	10.373	4.474	4.474	4.517	4.453	4.517	76,702	4.4627	-0.48%
2006-05-23	0	10.45	10.45	10.50	10.45	10.50	25,000	261,500	10.460	4.496	4.496	4.517	4.496	4.517	58,108	4.5003	-0.95%
2006-05-22	0	10.55	10.50	10.70	10.55	10.70	72,000	763,200	10.600	4.539	4.517	4.604	4.539	4.604	167,350	4.5605	-1.86%
2006-05-19	0	10.75	10.75	10.80	10.70	10.75	6,000	64,350	10.725	4.625	4.625	4.647	4.604	4.625	13,946	4.6143	-0.46%
2006-05-18	0	10.80	10.70	10.85	-	-	0	0	-	4.647	4.604	4.668	-	-	0	-	0.00%
2006-05-17	0	10.80	10.80	10.95	10.75	10.75	1,000	10,750	10.750	4.647	4.647	4.711	4.625	4.625	2,324	4.6250	0.47%
2006-05-16	0	10.75	10.70	10.90	10.75	10.75	5,000	53,750	10.750	4.625	4.604	4.690	4.625	4.625	11,622	4.6250	-0.46%
2006-05-15	0	10.80	10.75	10.95	10.80	10.80	11,000	118,800	10.800	4.647	4.625	4.711	4.647	4.647	25,567	4.6466	-0.46%
2006-05-12	0	10.85	10.85	10.95	10.85	10.85	85,000	922,250	10.850	4.668	4.668	4.711	4.668	4.668	197,566	4.6681	-0.46%
2006-05-11	0	10.90	10.90	10.95	10.80	10.95	114,000	1,242,550	10.900	4.690	4.690	4.711	4.647	4.711	264,971	4.6894	0.00%
2006-05-10	0	10.90	10.85	10.90	10.95	10.95	3,000	32,850	10.950	4.690	4.668	4.690	4.711	4.711	6,973	4.7111	-0.91%
2006-05-09	0	11.00	10.95	11.10	10.95	11.00	66,000	723,500	10.962	4.733	4.711	4.776	4.711	4.733	153,404	4.7163	0.00%
2006-05-08	0	11.00	11.00	11.05	11.00	11.00	38,000	418,000	11.000	4.733	4.733	4.754	4.733	4.733	88,324	4.7326	0.00%
2006-05-04	0	11.00	10.95	11.05	10.95	11.00	20,000	219,650	10.983	4.733	4.711	4.754	4.711	4.733	46,486	4.7251	0.46%
2006-05-03	0	10.95	10.95	11.00	10.95	11.00	97,000	1,062,800	10.957	4.711	4.711	4.733	4.711	4.733	225,457	4.7140	0.00%
2006-05-02	0	10.95	10.90	10.95	10.95	11.00	41,000	450,000	10.976	4.711	4.690	4.711	4.711	4.733	95,296	4.7221	0.92%
2006-04-28	0	10.85	10.85	10.90	10.85	10.90	60,000	651,750	10.863	4.668	4.668	4.690	4.668	4.690	139,458	4.6734	-1.36%
2006-04-27	0	11.00	11.00	11.05	11.00	11.00	18,000	198,000	11.000	4.733	4.733	4.754	4.733	4.733	41,837	4.7326	0.00%
2006-04-26	0	11.00	10.95	11.05	10.90	11.00	37,000	406,900	10.997	4.733	4.711	4.754	4.690	4.733	85,999	4.7314	1.38%
2006-04-25	0	10.85	10.80	10.90	10.85	10.90	35,000	380,250	10.864	4.668	4.647	4.690	4.668	4.690	81,351	4.6742	-1.36%
2006-04-24	0	11.00	10.95	11.00	11.00	11.00	4,000	44,000	11.000	4.733	4.711	4.733	4.733	4.733	9,297	4.7326	0.00%
2006-04-21	0	11.00	11.00	11.15	11.00	11.10	54,840	606,522	11.060	4.733	4.733	4.797	4.733	4.776	127,465	4.7583	-0.90%
2006-04-20	0	11.10	11.10	11.15	11.00	11.15	34,000	377,150	11.093	4.776	4.776	4.797	4.733	4.797	79,026	4.7725	-0.45%
2006-04-19	0	11.15	11.10	11.20	11.10	11.15	151,420	1,687,370	11.144	4.797	4.776	4.819	4.776	4.797	351,946	4.7944	2.29%
2006-04-18	0	10.90	10.85	10.95	10.90	10.95	114,200	1,245,030	10.902	4.690	4.668	4.711	4.690	4.711	265,435	4.6905	0.00%
2006-04-13	0	10.90	10.90	11.00	10.85	10.95	7,000	76,450	10.921	4.690	4.690	4.733	4.668	4.711	16,270	4.6988	0.46%
2006-04-12	0	10.85	10.85	10.90	10.85	10.85	5,000	54,250	10.850	4.668	4.668	4.690	4.668	4.668	11,622	4.6681	0.00%
2006-04-11	0	10.85	10.85	11.00	-	-	0	0	-	4.668	4.668	4.733	-	-	0	-	0.00%
2006-04-10	0	10.85	10.85	10.95	10.85	10.85	2,000	21,700	10.850	4.668	4.668	4.711	4.668	4.668	4,649	4.6681	-0.46%
2006-04-07	0	10.90	10.85	10.90	10.85	10.95	38,000	414,800	10.916	4.690	4.668	4.690	4.668	4.711	88,324	4.6964	0.00%
2006-04-06	0	10.90	10.85	10.90	10.90	11.00	103,000	1,128,050	10.952	4.690	4.668	4.690	4.690	4.733	239,403	4.7119	-0.46%
2006-04-04	0	10.95	10.95	11.00	10.95	10.95	20,000	219,000	10.950	4.711	4.711	4.733	4.711	4.711	46,486	4.7111	-0.45%
2006-04-03	0	11.00	10.90	11.00	10.80	11.00	67,000	733,000	10.940	4.733	4.690	4.733	4.647	4.733	155,728	4.7069	1.38%
2006-03-31	0	10.85	10.85	10.90	10.85	10.90	31,000	336,850	10.866	4.668	4.668	4.690	4.668	4.690	72,053	4.6750	0.00%
2006-03-30	0	10.85	10.85	10.95	10.85	10.90	30,000	325,750	10.858	4.668	4.668	4.711	4.668	4.690	69,729	4.6716	0.00%
2006-03-29	0	10.85	10.85	10.95	10.85	10.85	12,000	130,200	10.850	4.668	4.668	4.711	4.668	4.668	27,892	4.6681	-0.46%
2006-03-28	0	10.90	10.90	11.00	10.85	10.90	46,000	501,200	10.896	4.690	4.690	4.733	4.668	4.690	106,918	4.6877	0.00%
2006-03-27	0	10.90	10.90	11.00	10.90	10.90	24,000	261,600	10.900	4.690	4.690	4.733	4.690	4.690	55,783	4.6896	-0.46%
2006-03-24	0	10.95	10.80	10.95	10.90	11.00	55,000	601,650	10.939	4.711	4.647	4.711	4.690	4.733	127,837	4.7064	-0.45%
2006-03-23	0	11.00	10.90	11.00	11.00	11.00	1,000	11,000	11.000	4.733	4.690	4.733	4.733	4.733	2,324	4.7326	0.00%
2006-03-22	0	11.00	11.00	11.30	11.00	11.00	58,000	638,000	11.000	4.733	4.733	4.862	4.733	4.733	134,810	4.7326	0.00%
2006-03-21	0	11.00	10.95	11.00	11.00	11.00	110,000	1,210,000	11.000	4.733	4.711	4.733	4.733	4.733	255,673	4.7326	0.00%
2006-03-20	0	11.00	10.90	11.00	10.90	11.00	32,420	355,294	10.959	4.733	4.690	4.733	4.690	4.733	75,354	4.7150	0.00%
2006-03-17	0	11.00	10.80	11.00	11.00	11.00	82,000	902,000	11.000	4.733	4.647	4.733	4.733	4.733	190,593	4.7326	0.92%
2006-03-16	0	10.90	10.90	11.00	10.85	10.95	11,300	122,895	10.876	4.690	4.690	4.733	4.668	4.711	26,265	4.6791	-0.91%
2006-03-15	0	11.00	11.00	11.05	11.00	11.00	4,000	44,000	11.000	4.733	4.733	4.754	4.733	4.733	9,297	4.7326	0.92%
2006-03-14	0	10.90	10.90	10.95	10.90	10.90	10,000	109,000	10.900	4.690	4.690	4.711	4.690	4.690	23,243	4.6896	0.00%
2006-03-13	0	10.90	10.90	10.95	10.90	10.90	5,000	54,500	10.900	4.690	4.690	4.711	4.690	4.690	11,622	4.6896	0.00%
2006-03-10	0	10.90	10.75	10.95	-	-	0	0	-	4.690	4.625	4.711	-	-	0	-	0.00%
2006-03-09	0	10.90	10.75	10.95	10.90	10.95	6,000	65,450	10.908	4.690	4.625	4.711	4.690	4.711	13,946	4.6932	0.93%
2006-03-08	0	10.80	10.75	10.95	10.80	10.85	24,000	259,500	10.813	4.647	4.625	4.711	4.647	4.668	55,783	4.6519	-1.82%
2006-03-07	0	11.00	10.85	11.00	10.75	11.00	18,000	195,150	10.842	4.733	4.668	4.733	4.625	4.733	41,837	4.6645	0.00%
2006-03-06	0	11.00	10.95	11.00	10.95	11.00	81,000	890,600	10.995	4.733	4.711	4.733	4.711	4.733	188,269	4.7305	0.00%
2006-03-03	0	11.00	11.00	11.05	11.00	11.05	142,000	1,563,800	11.013	4.733	4.733	4.754	4.733	4.754	330,051	4.7381	0.00%
2006-03-02	0	11.00	10.95	11.00	11.00	11.05	278,000	3,059,200	11.004	4.733	4.711	4.733	4.733	4.754	646,156	4.7345	0.00%
2006-03-01	0	11.00	10.90	11.00	10.90	11.00	91,000	998,100	10.968	4.733	4.690	4.733	4.690	4.733	211,512	4.7189	1.38%
2006-02-28	0	10.85	10.85	10.95	10.85	10.85	81,000	878,850	10.850	4.668	4.668	4.711	4.668	4.668	188,269	4.6681	-0.91%
2006-02-27	0	10.95	10.95	11.00	10.85	11.00	82,240	896,506	10.901	4.711	4.711	4.733	4.668	4.733	191,151	4.6900	0.00%
2006-02-24	0	10.95	10.90	11.00	10.90	11.00	99,000	1,087,000	10.980	4.711	4.690	4.733	4.690	4.733	230,106	4.7239	0.46%
2006-02-23	0	10.90	10.85	10.90	10.70	10.90	239,000	2,574,350	10.771	4.690	4.668	4.690	4.604	4.690	555,509	4.6342	1.87%
2006-02-22	0	10.70	10.65	10.70	10.70	10.70	103,000	1,102,100	10.700	4.604	4.582	4.604	4.604	4.604	239,403	4.6035	0.00%
2006-02-21	0	10.70	10.70	10.75	10.70	10.75	170,000	1,820,250	10.707	4.604	4.604	4.625	4.604	4.625	395,132	4.6067	-0.93%
2006-02-20	0	10.80	10.75	10.80	10.75	10.80	120,000	1,294,000	10.783	4.647	4.625	4.647	4.625	4.647	278,916	4.6394	0.00%
2006-02-17	0	10.80	10.70	10.80	10.70	10.80	192,000	2,063,950	10.750	4.647	4.604	4.647	4.604	4.647	446,266	4.6249	0.47%
2006-02-16	0	10.75	10.75	10.90	10.75	10.80	50,000	539,500	10.790	4.625	4.625	4.690	4.625	4.647	116,215	4.6423	-0.46%
2006-02-15	0	10.80	10.80	10.90	10.80	10.80	60,000	648,000	10.800	4.647	4.647	4.690	4.647	4.647	139,458	4.6466	0.00%
2006-02-14	0	10.80	10.70	10.80	10.70	10.85	30,300	326,050	10.761	4.647	4.604	4.647	4.604	4.668	70,426	4.6297	0.93%
2006-02-13	0	10.70	10.70	10.80	10.70	10.75	30,000	322,150	10.738	4.604	4.604	4.647	4.604	4.625	69,729	4.6200	-0.93%
2006-02-10	0	10.80	10.75	10.90	10.80	10.80	27,000	291,600	10.800	4.647	4.625	4.690	4.647	4.647	62,756	4.6466	-1.37%
2006-02-09	0	10.95	10.90	11.00	10.75	10.95	38,000	414,150	10.899	4.711	4.690	4.733	4.625	4.711	88,324	4.6890	1.86%
2006-02-08	0	10.75	10.75	10.80	10.75	10.80	86,000	926,600	10.774	4.625	4.625	4.647	4.625	4.647	199,890	4.6355	-1.38%
2006-02-07	0	10.90	10.80	10.95	10.80	10.90	20,000	217,000	10.850	4.690	4.647	4.711	4.647	4.690	46,486	4.6681	0.93%
2006-02-06	0	10.80	10.75	10.90	10.80	10.80	9,000	97,200	10.800	4.647	4.625	4.690	4.647	4.647	20,919	4.6466	0.47%
2006-02-03	0	10.75	10.75	11.00	10.75	10.80	18,000	194,250	10.792	4.625	4.625	4.733	4.625	4.647	41,837	4.6430	-0.46%
2006-02-02	0	10.80	10.70	10.85	10.80	10.90	76,000	824,600	10.850	4.647	4.604	4.668	4.647	4.690	176,647	4.6681	-0.92%
2006-02-01	0	10.90	10.90	11.00	10.90	10.90	4,000	43,600	10.900	4.690	4.690	4.733	4.690	4.690	9,297	4.6896	0.93%
2006-01-27	0	10.80	10.80	10.95	-	-	0	0	-	4.647	4.647	4.711	-	-	0	-	0.00%
2006-01-26	0	10.80	10.80	10.95	10.80	10.85	78,000	842,900	10.806	4.647	4.647	4.711	4.647	4.668	181,296	4.6493	-1.82%
2006-01-25	0	11.00	10.90	11.00	11.00	11.10	50,000	551,000	11.020	4.733	4.690	4.733	4.733	4.776	116,215	4.7412	0.92%
2006-01-24	0	10.90	10.80	11.00	10.90	10.90	10,000	109,000	10.900	4.690	4.647	4.733	4.690	4.690	23,243	4.6896	0.00%
2006-01-23	0	10.90	10.85	10.95	10.70	10.90	43,000	462,300	10.751	4.690	4.668	4.711	4.604	4.690	99,945	4.6255	0.00%
2006-01-20	0	10.90	10.80	10.90	10.75	10.90	115,000	1,246,450	10.839	4.690	4.647	4.690	4.625	4.690	267,295	4.6632	-0.91%
2006-01-19	0	11.00	10.90	11.00	10.80	11.00	98,000	1,067,200	10.890	4.733	4.690	4.733	4.647	4.733	227,782	4.6852	0.46%
2006-01-18	0	10.95	10.85	10.95	10.80	11.00	16,000	173,950	10.872	4.711	4.668	4.711	4.647	4.733	37,189	4.6775	0.46%
2006-01-17	0	10.90	10.90	10.95	10.85	10.95	40,000	436,200	10.905	4.690	4.690	4.711	4.668	4.711	92,972	4.6917	0.46%
2006-01-16	0	10.85	10.85	10.95	10.85	10.85	4,000	43,400	10.850	4.668	4.668	4.711	4.668	4.668	9,297	4.6681	0.00%
2006-01-13	0	10.85	10.85	10.95	10.85	10.85	2,000	21,700	10.850	4.668	4.668	4.711	4.668	4.668	4,649	4.6681	0.00%
2006-01-12	0	10.85	10.85	10.95	10.85	10.85	10,050	109,040	10.850	4.668	4.668	4.711	4.668	4.668	23,359	4.6680	-1.36%
2006-01-11	0	11.00	10.95	11.00	11.00	11.10	36,000	396,200	11.006	4.733	4.711	4.733	4.733	4.776	83,675	4.7350	1.38%
2006-01-10	0	10.85	10.85	11.00	10.85	11.15	50,000	549,150	10.983	4.668	4.668	4.733	4.668	4.797	116,215	4.7253	-2.69%
2006-01-09	0	11.15	11.15	11.20	11.00	11.20	141,000	1,562,850	11.084	4.797	4.797	4.819	4.733	4.819	327,727	4.7688	1.36%
2006-01-06	0	11.00	11.00	11.10	11.00	11.00	14,000	154,000	11.000	4.733	4.733	4.776	4.733	4.733	32,540	4.7326	0.46%
2006-01-05	0	10.95	10.95	11.05	10.95	10.95	10,000	109,500	10.950	4.711	4.711	4.754	4.711	4.711	23,243	4.7111	0.00%
2006-01-04	0	10.95	10.95	11.05	10.95	10.95	109,000	1,193,550	10.950	4.711	4.711	4.754	4.711	4.711	253,349	4.7111	0.46%
2006-01-03	0	10.90	10.90	11.00	10.90	10.95	11,000	120,400	10.945	4.690	4.690	4.733	4.690	4.711	25,567	4.7091	-0.46%
2005-12-30	0	10.95	10.85	11.10	-	-	0	0	-	4.711	4.668	4.776	-	-	0	-	0.00%
2005-12-29	0	10.95	10.95	11.15	10.90	10.90	8,000	87,200	10.900	4.711	4.711	4.797	4.690	4.690	18,594	4.6896	-0.45%
2005-12-28	0	11.00	10.80	11.15	-	-	0	0	-	4.733	4.647	4.797	-	-	0	-	0.00%
2005-12-23	0	11.00	11.00	11.10	10.90	10.95	13,000	142,200	10.938	4.733	4.733	4.776	4.690	4.711	30,216	4.7061	1.38%
2005-12-22	0	11.00	11.00	11.10	11.00	11.10	397,000	4,370,100	11.008	4.668	4.668	4.711	4.668	4.711	935,505	4.6714	-1.35%
2005-12-21	0	11.15	11.00	11.15	10.95	11.15	167,000	1,848,400	11.068	4.732	4.668	4.732	4.647	4.732	393,525	4.6970	2.76%
2005-12-20	0	10.85	10.85	10.90	10.80	10.90	167,000	1,810,900	10.844	4.604	4.604	4.626	4.583	4.626	393,525	4.6017	-0.46%
2005-12-19	0	10.90	10.90	10.95	10.90	10.90	102,000	1,111,800	10.900	4.626	4.626	4.647	4.626	4.626	240,357	4.6256	-0.46%
2005-12-16	0	10.95	10.75	10.95	10.95	10.95	15,000	164,250	10.950	4.647	4.562	4.647	4.647	4.647	35,347	4.6468	0.46%
2005-12-15	0	10.90	10.90	10.95	10.75	10.95	30,000	324,250	10.808	4.626	4.626	4.647	4.562	4.647	70,693	4.5867	1.40%
2005-12-14	0	10.75	10.75	10.90	10.75	10.75	15,000	161,250	10.750	4.562	4.562	4.626	4.562	4.562	35,347	4.5620	-1.38%
2005-12-13	0	10.90	10.90	11.00	10.80	11.00	61,000	665,850	10.916	4.626	4.626	4.668	4.583	4.668	143,743	4.6322	3.32%
2005-12-12	0	10.55	10.55	10.70	10.50	10.55	409,600	4,320,930	10.549	4.477	4.477	4.541	4.456	4.477	965,197	4.4767	0.00%
2005-12-09	0	10.55	10.50	10.70	-	-	450,000	4,702,500	10.450	4.477	4.456	4.541	-	-	1,060,397	4.4347	0.00%
2005-12-08	0	10.55	10.50	10.65	10.50	10.65	526,000	5,574,400	10.598	4.477	4.456	4.520	4.456	4.520	1,239,486	4.4973	-0.47%
2005-12-07	0	10.60	10.55	10.70	10.50	10.90	14,000	147,700	10.550	4.498	4.477	4.541	4.456	4.626	32,990	4.4771	0.95%
2005-12-06	0	10.50	10.50	10.90	10.50	10.70	38,000	402,900	10.603	4.456	4.456	4.626	4.456	4.541	89,545	4.4994	-2.33%
2005-12-05	0	10.75	10.70	10.80	10.75	10.85	7,500	80,875	10.783	4.562	4.541	4.583	4.562	4.604	17,673	4.5761	-1.38%
2005-12-02	0	10.90	10.80	10.90	10.85	11.00	41,000	446,750	10.896	4.626	4.583	4.626	4.604	4.668	96,614	4.6241	0.00%
2005-12-01	0	10.90	10.75	11.00	10.90	11.10	17,000	187,600	11.035	4.626	4.562	4.668	4.626	4.711	40,059	4.6830	-1.80%
2005-11-30	0	11.10	11.00	11.10	11.10	11.10	28,000	310,800	11.100	4.711	4.668	4.711	4.711	4.711	65,980	4.7105	0.00%
2005-11-29	0	11.10	11.10	11.15	10.95	11.10	3,839,000	36,293,890	9.4540	4.711	4.711	4.732	4.647	4.711	9,046,362	4.0120	0.91%
2005-11-28	0	11.00	10.95	11.10	11.00	11.20	41,000	455,400	11.107	4.668	4.647	4.711	4.668	4.753	96,614	4.7136	0.46%
2005-11-25	0	10.95	10.85	10.95	10.90	10.95	16,000	175,100	10.944	4.647	4.604	4.647	4.626	4.647	37,703	4.6442	0.00%
2005-11-24	0	10.95	10.80	10.95	10.95	11.10	43,000	472,700	10.993	4.647	4.583	4.647	4.647	4.711	101,327	4.6651	-1.35%
2005-11-23	0	11.10	10.70	11.20	10.60	11.10	44,000	479,100	10.889	4.711	4.541	4.753	4.498	4.711	103,683	4.6208	7.25%
2005-11-22	0	10.35	10.30	10.45	-	-	0	0	-	4.392	4.371	4.435	-	-	0	-	0.00%
2005-11-21	0	10.35	10.20	10.40	10.35	10.35	6,000	62,100	10.350	4.392	4.329	4.413	4.392	4.392	14,139	4.3922	-0.96%
2005-11-18	0	10.45	10.35	10.50	10.45	10.45	8,000	83,600	10.450	4.435	4.392	4.456	4.435	4.435	18,851	4.4347	0.00%
2005-11-17	0	10.45	10.40	10.50	10.40	10.45	40,760	424,676	10.419	4.435	4.413	4.456	4.413	4.435	96,048	4.4215	0.00%
2005-11-16	0	10.45	10.40	10.45	10.45	10.45	9,000	94,050	10.450	4.435	4.413	4.435	4.435	4.435	21,208	4.4347	0.48%
2005-11-15	0	10.40	10.40	10.55	10.35	10.40	30,000	311,000	10.367	4.413	4.413	4.477	4.392	4.413	70,693	4.3993	0.00%
2005-11-14	0	10.40	10.35	10.50	10.40	10.40	20,000	208,000	10.400	4.413	4.392	4.456	4.413	4.413	47,129	4.4134	-0.95%
2005-11-11	0	10.50	10.40	10.55	10.40	10.50	63,000	659,700	10.471	4.456	4.413	4.477	4.413	4.456	148,456	4.4438	0.96%
2005-11-10	0	10.40	10.35	10.45	10.40	10.50	25,000	260,200	10.408	4.413	4.392	4.435	4.413	4.456	58,911	4.4168	0.00%
2005-11-09	0	10.40	10.30	10.70	10.35	10.40	40,000	415,000	10.375	4.413	4.371	4.541	4.392	4.413	94,257	4.4028	1.46%
2005-11-08	0	10.25	10.15	10.40	10.15	10.25	13,000	132,650	10.204	4.350	4.307	4.413	4.307	4.350	30,634	4.3302	0.99%
2005-11-07	0	10.15	10.15	10.50	10.00	10.15	50,000	500,550	10.011	4.307	4.307	4.456	4.244	4.307	117,822	4.2484	2.01%
2005-11-04	0	9.950	9.900	10.10	-	-	0	0	-	4.222	4.201	4.286	-	-	0	-	0.00%
2005-11-03	0	9.950	9.900	10.05	9.950	9.950	3,000	29,850	9.9500	4.222	4.201	4.265	4.222	4.222	7,069	4.2225	1.53%
2005-11-02	0	9.800	9.800	10.25	9.800	9.850	18,000	176,650	9.8139	4.159	4.159	4.350	4.159	4.180	42,416	4.1647	-0.51%
2005-11-01	0	9.850	9.800	10.00	9.750	9.850	17,000	166,700	9.8059	4.180	4.159	4.244	4.138	4.180	40,059	4.1613	2.07%
2005-10-31	0	9.650	9.650	10.00	9.650	9.700	30,000	290,000	9.6667	4.095	4.095	4.244	4.095	4.116	70,693	4.1022	-1.03%
2005-10-28	0	9.750	9.700	10.10	9.550	9.750	5,000	47,950	9.5900	4.138	4.116	4.286	4.053	4.138	11,782	4.0697	-1.52%
2005-10-27	0	9.900	9.850	9.950	9.800	10.00	69,000	684,700	9.9232	4.201	4.180	4.222	4.159	4.244	162,594	4.2111	-2.94%
2005-10-26	0	10.20	10.10	10.60	10.20	10.20	8,000	81,600	10.200	4.329	4.286	4.498	4.329	4.329	18,851	4.3286	0.00%
2005-10-25	0	10.20	10.20	10.90	-	-	0	0	-	4.329	4.329	4.626	-	-	0	-	0.00%
2005-10-24	0	10.20	10.05	10.20	10.20	10.50	29,000	300,650	10.367	4.329	4.265	4.329	4.329	4.456	68,337	4.3995	-2.86%
2005-10-21	0	10.50	10.40	10.60	10.50	10.50	21,000	220,500	10.500	4.456	4.413	4.498	4.456	4.456	49,485	4.4559	-3.67%
2005-10-20	0	10.90	-	11.10	10.90	10.90	4,000	43,600	10.900	4.626	-	4.711	4.626	4.626	9,426	4.6256	0.00%
2005-10-19	0	10.90	10.90	11.00	10.90	11.00	56,000	614,400	10.971	4.626	4.626	4.668	4.626	4.668	131,960	4.6559	-0.91%
2005-10-18	0	11.00	11.00	11.15	11.00	11.00	35,840	394,072	10.995	4.668	4.668	4.732	4.668	4.668	84,455	4.6661	2.80%
2005-10-17	0	10.70	10.70	11.00	10.50	10.50	2,000	21,000	10.500	4.541	4.541	4.668	4.456	4.456	4,713	4.4559	-1.38%
2005-10-14	0	10.85	10.65	11.15	10.85	10.85	20,000	217,000	10.850	4.604	4.520	4.732	4.604	4.604	47,129	4.6044	0.00%
2005-10-13	0	10.85	10.85	10.95	10.85	10.90	4,000	43,550	10.888	4.604	4.604	4.647	4.604	4.626	9,426	4.6203	0.00%
2005-10-12	0	10.85	10.75	11.40	10.85	10.85	9,000	97,650	10.850	4.604	4.562	4.838	4.604	4.604	21,208	4.6044	-1.81%
2005-10-10	0	11.05	11.05	11.10	10.90	11.05	10,000	109,900	10.990	4.689	4.689	4.711	4.626	4.689	23,564	4.6638	-1.78%
2005-10-07	0	11.25	11.05	11.50	11.25	11.25	8,000	90,000	11.250	4.774	4.689	4.880	4.774	4.774	18,851	4.7742	0.00%
2005-10-06	0	11.25	11.25	11.50	11.25	11.25	3,000	33,750	11.250	4.774	4.774	4.880	4.774	4.774	7,069	4.7742	-2.17%
2005-10-05	0	11.50	11.35	11.50	11.50	11.50	2,000	23,000	11.500	4.880	4.817	4.880	4.880	4.880	4,713	4.8802	0.00%
2005-10-04	0	11.50	11.45	11.60	11.45	11.50	9,000	103,400	11.489	4.880	4.859	4.923	4.859	4.880	21,208	4.8755	1.32%
2005-10-03	0	11.35	11.35	11.60	11.35	11.35	10,000	113,500	11.350	4.817	4.817	4.923	4.817	4.817	23,564	4.8166	-1.30%
2005-09-30	0	11.50	11.35	11.70	-	-	0	0	-	4.880	4.817	4.965	-	-	0	-	0.00%
2005-09-29	0	11.50	11.50	11.65	-	-	0	0	-	4.880	4.880	4.944	-	-	0	-	0.00%
2005-09-28	0	11.50	11.50	11.70	11.50	11.60	28,000	323,000	11.536	4.880	4.880	4.965	4.880	4.923	65,980	4.8954	0.00%
2005-09-27	0	11.50	11.30	11.70	-	-	0	0	-	4.880	4.795	4.965	-	-	0	-	0.00%
2005-09-26	0	11.50	11.25	11.65	-	-	0	0	-	4.880	4.774	4.944	-	-	0	-	0.00%
2005-09-23	0	11.50	11.50	11.60	11.50	11.50	91,000	1,046,500	11.500	4.880	4.880	4.923	4.880	4.880	214,436	4.8802	0.00%
2005-09-22	0	11.50	11.50	11.75	11.40	12.30	106,000	1,231,650	11.619	4.880	4.880	4.986	4.838	5.220	249,782	4.9309	-2.54%
2005-09-21	0	11.80	11.65	11.80	-	-	0	0	-	5.008	4.944	5.008	-	-	0	-	0.00%
2005-09-20	0	11.80	11.75	11.90	-	-	0	0	-	5.008	4.986	5.050	-	-	0	-	0.00%
2005-09-16	0	11.80	11.75	11.90	11.80	11.90	8,000	94,600	11.825	5.008	4.986	5.050	5.008	5.050	18,851	5.0182	-0.84%
2005-09-15	0	11.90	11.80	12.10	11.90	11.90	4,000	47,600	11.900	5.050	5.008	5.135	5.050	5.050	9,426	5.0500	0.00%
2005-09-14	0	11.90	11.90	12.10	11.80	12.00	13,000	155,500	11.962	5.050	5.050	5.135	5.008	5.092	30,634	5.0761	-0.83%
2005-09-13	0	12.00	11.90	12.10	12.00	12.00	10,000	120,000	12.000	5.092	5.050	5.135	5.092	5.092	23,564	5.0924	-0.83%
2005-09-12	0	12.10	12.00	12.10	12.10	12.20	17,000	206,200	12.129	5.135	5.092	5.135	5.135	5.177	40,059	5.1474	-1.22%
2005-09-09	0	12.25	12.20	12.30	12.20	12.30	15,000	184,050	12.270	5.199	5.177	5.220	5.177	5.220	35,347	5.2070	-0.41%
2005-09-08	0	12.30	12.30	12.40	12.30	12.30	4,000	49,200	12.300	5.220	5.220	5.262	5.220	5.220	9,426	5.2197	-1.60%
2005-09-07	0	12.50	12.30	12.50	-	-	0	0	-	5.305	5.220	5.305	-	-	0	-	0.00%
2005-09-06	0	12.50	12.35	12.50	-	-	0	0	-	5.305	5.241	5.305	-	-	0	-	0.00%
2005-09-05	0	12.50	12.35	12.60	12.50	12.50	6,000	75,000	12.500	5.305	5.241	5.347	5.305	5.305	14,139	5.3046	0.00%
2005-09-02	0	12.50	12.50	12.55	12.35	12.35	9,000	111,150	12.350	5.305	5.305	5.326	5.241	5.241	21,208	5.2410	-0.40%
2005-09-01	0	12.55	12.55	12.60	12.45	12.55	42,000	525,800	12.519	5.326	5.326	5.347	5.283	5.326	98,970	5.3127	0.80%
2005-08-31	0	12.45	12.30	12.50	-	-	0	0	-	5.283	5.220	5.305	-	-	0	-	0.00%
2005-08-30	0	12.45	12.40	12.45	12.40	12.45	9,000	111,700	12.411	5.283	5.262	5.283	5.262	5.283	21,208	5.2669	0.40%
2005-08-29	0	12.40	12.35	12.40	12.40	12.50	7,000	87,200	12.457	5.262	5.241	5.262	5.262	5.305	16,495	5.2864	-0.80%
2005-08-26	0	12.50	12.20	12.55	12.10	12.50	63,000	771,250	12.242	5.305	5.177	5.326	5.135	5.305	148,456	5.1952	3.31%
2005-08-25	0	12.10	12.10	12.45	12.05	12.20	86,000	1,040,700	12.101	5.135	5.135	5.283	5.114	5.177	202,654	5.1354	0.00%
2005-08-24	0	12.10	12.05	12.10	12.10	12.10	5,000	60,500	12.100	5.135	5.114	5.135	5.135	5.135	11,782	5.1349	0.00%
2005-08-23	0	12.10	12.10	12.20	12.10	12.10	9,000	108,900	12.100	5.135	5.135	5.177	5.135	5.135	21,208	5.1349	1.68%
2005-08-22	0	11.90	11.90	12.20	11.65	12.20	15,000	179,800	11.987	5.050	5.050	5.177	4.944	5.177	35,347	5.0868	-1.65%
2005-08-19	0	12.10	12.10	12.40	12.10	12.40	14,000	170,300	12.164	5.135	5.135	5.262	5.135	5.262	32,990	5.1622	-1.06%
2005-08-18	0	12.45	12.45	12.55	12.45	12.55	12,000	150,200	12.517	5.190	5.190	5.232	5.190	5.232	28,786	5.2178	-0.80%
2005-08-17	0	12.55	12.45	12.65	12.40	12.60	18,000	225,700	12.539	5.232	5.190	5.273	5.169	5.253	43,179	5.2271	-0.40%
2005-08-16	0	12.60	12.50	12.60	12.50	12.60	19,000	237,700	12.511	5.253	5.211	5.253	5.211	5.253	45,578	5.2153	0.80%
2005-08-15	0	12.50	12.50	12.70	12.50	12.60	7,000	88,000	12.571	5.211	5.211	5.294	5.211	5.253	16,792	5.2407	0.00%
2005-08-12	0	12.50	12.50	12.55	-	-	0	0	-	5.211	5.211	5.232	-	-	0	-	0.00%
2005-08-11	0	12.50	12.45	12.55	12.45	12.50	3,696	45,976	12.439	5.211	5.190	5.232	5.190	5.211	8,866	5.1856	0.40%
2005-08-10	0	12.45	12.45	12.60	12.45	12.50	127,000	1,585,850	12.487	5.190	5.190	5.253	5.190	5.211	304,651	5.2055	0.00%
2005-08-09	0	12.45	12.45	12.70	12.45	12.55	62,000	776,250	12.520	5.190	5.190	5.294	5.190	5.232	148,727	5.2193	-1.19%
2005-08-08	0	12.60	12.55	12.60	12.60	12.60	7,000	88,200	12.600	5.253	5.232	5.253	5.253	5.253	16,792	5.2526	-0.40%
2005-08-05	0	12.65	12.65	12.85	12.65	12.85	46,000	587,800	12.778	5.273	5.273	5.357	5.273	5.357	110,346	5.3269	-1.17%
2005-08-04	0	12.80	12.80	12.85	12.80	12.85	56,000	717,350	12.810	5.336	5.336	5.357	5.336	5.357	134,334	5.3400	0.39%
2005-08-03	0	12.75	12.55	12.75	12.55	12.75	33,000	416,700	12.627	5.315	5.232	5.315	5.232	5.315	79,161	5.2639	0.00%
2005-08-02	0	12.75	12.70	12.75	12.40	12.75	66,000	836,950	12.681	5.315	5.294	5.315	5.169	5.315	158,323	5.2864	0.39%
2005-08-01	0	12.70	12.60	12.70	12.60	12.70	27,000	340,600	12.615	5.294	5.253	5.294	5.253	5.294	64,768	5.2587	2.42%
2005-07-29	0	12.40	12.35	12.55	12.40	12.50	28,000	347,700	12.418	5.169	5.148	5.232	5.169	5.211	67,167	5.1766	-0.40%
2005-07-28	0	12.45	12.45	12.60	12.40	12.50	40,000	498,450	12.461	5.190	5.190	5.253	5.169	5.211	95,953	5.1947	-1.19%
2005-07-27	0	12.60	12.50	12.60	12.50	12.60	42,000	526,400	12.533	5.253	5.211	5.253	5.211	5.253	100,751	5.2248	1.20%
2005-07-26	0	12.45	12.30	12.50	-	-	0	0	-	5.190	5.128	5.211	-	-	0	-	0.00%
2005-07-25	0	12.45	12.40	12.50	12.45	12.50	45,000	561,400	12.476	5.190	5.169	5.211	5.190	5.211	107,947	5.2007	0.00%
2005-07-22	0	12.45	12.40	12.50	12.10	12.45	21,000	260,150	12.388	5.190	5.169	5.211	5.044	5.190	50,375	5.1642	1.63%
2005-07-21	0	12.25	12.25	12.40	12.20	12.40	31,000	379,650	12.247	5.107	5.107	5.169	5.086	5.169	74,364	5.1053	-1.21%
2005-07-20	0	12.40	12.30	12.40	12.20	12.40	7,000	85,600	12.229	5.169	5.128	5.169	5.086	5.169	16,792	5.0977	-0.40%
2005-07-19	0	12.45	12.30	12.45	12.50	12.50	2,000	25,000	12.500	5.190	5.128	5.190	5.211	5.211	4,798	5.2109	-0.40%
2005-07-18	0	12.50	12.30	12.55	12.50	12.55	22,000	275,850	12.539	5.211	5.128	5.232	5.211	5.232	52,774	5.2270	0.00%
2005-07-15	0	12.50	12.35	12.50	12.30	12.50	62,000	768,350	12.393	5.211	5.148	5.211	5.128	5.211	148,727	5.1662	1.63%
2005-07-14	0	12.30	12.25	12.35	12.25	12.35	49,000	602,450	12.295	5.128	5.107	5.148	5.107	5.148	117,542	5.1254	0.41%
2005-07-13	0	12.25	12.20	12.25	12.25	12.25	3,000	36,750	12.250	5.107	5.086	5.107	5.107	5.107	7,196	5.1067	0.41%
2005-07-12	0	12.20	12.00	12.20	12.00	12.25	13,000	158,200	12.169	5.086	5.002	5.086	5.002	5.107	31,185	5.0730	1.67%
2005-07-11	0	12.00	12.00	12.30	11.85	11.90	72,180	856,279	11.863	5.002	5.002	5.128	4.940	4.961	173,147	4.9454	0.84%
2005-07-08	0	11.90	11.70	11.90	11.90	12.10	105,000	1,254,750	11.950	4.961	4.877	4.961	4.961	5.044	251,877	4.9816	-1.65%
2005-07-07	0	12.10	12.05	12.15	12.10	12.15	12,000	145,550	12.129	5.044	5.023	5.065	5.044	5.065	28,786	5.0563	-0.82%
2005-07-06	0	12.20	12.15	12.35	12.15	12.20	18,000	219,450	12.192	5.086	5.065	5.148	5.065	5.086	43,179	5.0823	-1.21%
2005-07-05	0	12.35	12.10	12.40	12.20	12.35	76,000	935,200	12.305	5.148	5.044	5.169	5.086	5.148	182,311	5.1297	0.82%
2005-07-04	0	12.25	12.25	12.30	11.95	12.25	69,000	841,900	12.201	5.107	5.107	5.128	4.982	5.107	165,519	5.0864	2.51%
2005-06-30	0	11.95	11.95	12.20	11.95	12.25	106,000	1,276,050	12.038	4.982	4.982	5.086	4.982	5.107	254,276	5.0184	-1.65%
2005-06-29	0	12.15	12.10	12.20	11.90	12.90	182,000	2,255,900	12.395	5.065	5.044	5.086	4.961	5.378	436,586	5.1671	-4.33%
2005-06-28	0	12.70	12.55	12.70	12.45	12.75	182,000	2,299,750	12.636	5.294	5.232	5.294	5.190	5.315	436,586	5.2676	2.42%
2005-06-27	0	12.40	12.40	12.45	12.35	12.50	104,000	1,291,600	12.419	5.169	5.169	5.190	5.148	5.211	249,478	5.1772	0.81%
2005-06-24	0	12.30	12.30	12.35	12.10	12.30	159,220	1,947,562	12.232	5.128	5.128	5.148	5.044	5.128	381,941	5.0991	2.50%
2005-06-23	0	12.00	12.00	12.25	11.80	12.00	126,000	1,497,868	11.888	5.002	5.002	5.107	4.919	5.002	302,252	4.9557	2.13%
2005-06-22	0	11.75	11.70	11.80	11.60	11.75	35,000	407,750	11.650	4.898	4.877	4.919	4.836	4.898	83,959	4.8565	0.86%
2005-06-21	0	11.65	11.65	11.75	11.55	11.55	13,000	150,700	11.592	4.857	4.857	4.898	4.815	4.815	31,185	4.8325	-0.43%
2005-06-20	0	11.70	11.65	11.70	11.70	11.75	9,000	105,500	11.722	4.877	4.857	4.877	4.877	4.898	21,589	4.8866	0.00%
2005-06-17	0	11.70	11.70	11.75	11.60	11.75	46,000	537,350	11.682	4.877	4.877	4.898	4.836	4.898	110,346	4.8697	0.43%
2005-06-16	0	11.65	11.65	11.70	11.50	11.60	9,000	104,250	11.583	4.857	4.857	4.877	4.794	4.836	21,589	4.8288	0.43%
2005-06-15	0	11.60	11.60	11.65	11.60	11.60	30,000	348,000	11.600	4.836	4.836	4.857	4.836	4.836	71,965	4.8357	0.00%
2005-06-14	0	11.60	11.50	11.60	11.60	11.60	6,000	69,600	11.600	4.836	4.794	4.836	4.836	4.836	14,393	4.8357	0.87%
2005-06-13	0	11.50	11.30	11.70	11.50	11.60	27,680	319,134	11.529	4.794	4.711	4.877	4.794	4.836	66,400	4.8063	-0.86%
2005-06-10	0	11.60	11.55	11.60	11.60	11.60	9,000	104,400	11.600	4.836	4.815	4.836	4.836	4.836	21,589	4.8357	0.00%
2005-06-09	0	11.60	11.60	11.75	11.60	11.60	2,000	23,200	11.600	4.836	4.836	4.898	4.836	4.836	4,798	4.8357	-0.85%
2005-06-08	0	11.70	11.55	11.70	-	-	0	0	-	4.877	4.815	4.877	-	-	0	-	-0.43%
2005-06-07	0	11.75	11.60	11.75	-	-	0	0	-	4.898	4.836	4.898	-	-	0	-	0.00%
2005-06-06	0	11.75	11.70	11.75	11.70	11.75	24,000	281,300	11.721	4.898	4.877	4.898	4.877	4.898	57,572	4.8861	1.29%
2005-06-03	0	11.60	11.55	11.70	-	-	0	0	-	4.836	4.815	4.877	-	-	0	-	0.00%
2005-06-02	0	11.60	11.60	11.70	11.60	11.75	11,000	128,650	11.695	4.836	4.836	4.877	4.836	4.898	26,387	4.8755	-1.69%
2005-06-01	0	11.80	11.60	11.80	11.80	11.80	3,000	35,400	11.800	4.919	4.836	4.919	4.919	4.919	7,196	4.9191	0.85%
2005-05-31	0	11.70	11.70	11.80	11.60	11.70	7,000	81,500	11.643	4.877	4.877	4.919	4.836	4.877	16,792	4.8536	1.30%
2005-05-30	0	11.55	11.55	11.60	11.45	11.50	5,000	57,400	11.480	4.815	4.815	4.836	4.773	4.794	11,994	4.7857	-0.43%
2005-05-27	0	11.60	11.30	11.60	11.60	11.60	10,000	116,000	11.600	4.836	4.711	4.836	4.836	4.836	23,988	4.8357	0.87%
2005-05-26	0	11.50	11.30	11.65	-	-	0	0	-	4.794	4.711	4.857	-	-	0	-	0.00%
2005-05-25	0	11.50	11.20	11.55	11.50	11.50	67,000	770,500	11.500	4.794	4.669	4.815	4.794	4.794	160,721	4.7940	-0.86%
2005-05-24	0	11.60	11.50	11.65	11.60	11.60	3,000	34,800	11.600	4.836	4.794	4.857	4.836	4.836	7,196	4.8357	0.87%
2005-05-23	0	11.50	11.50	11.55	11.50	11.50	59,000	678,500	11.500	4.794	4.794	4.815	4.794	4.794	141,531	4.7940	0.00%
2005-05-20	0	11.50	11.50	11.55	11.50	11.50	71,000	816,500	11.500	4.794	4.794	4.815	4.794	4.794	170,317	4.7940	0.00%
2005-05-19	0	11.50	11.50	11.55	11.45	11.50	115,000	1,322,450	11.500	4.794	4.794	4.815	4.773	4.794	275,865	4.7938	1.77%
2005-05-18	0	11.30	11.30	11.50	11.30	11.30	19,000	214,700	11.300	4.711	4.711	4.794	4.711	4.711	45,578	4.7106	-0.44%
2005-05-17	0	11.35	11.35	11.50	11.35	11.65	21,000	243,600	11.600	4.731	4.731	4.794	4.731	4.857	50,375	4.8357	-1.30%
2005-05-13	0	11.50	11.50	11.55	11.20	11.55	166,000	1,899,300	11.442	4.794	4.794	4.815	4.669	4.815	398,205	4.7697	-0.43%
2005-05-12	0	11.55	11.50	11.60	11.55	11.60	78,000	902,050	11.565	4.815	4.794	4.836	4.815	4.836	187,108	4.8210	-0.86%
2005-05-11	0	11.65	11.65	11.80	11.65	11.75	11,000	128,800	11.709	4.857	4.857	4.919	4.857	4.898	26,387	4.8812	-1.27%
2005-05-10	0	11.80	11.75	11.85	11.70	11.90	66,000	777,100	11.774	4.919	4.898	4.940	4.877	4.961	158,323	4.9083	1.72%
2005-05-09	0	11.60	11.55	11.60	11.35	11.60	273,000	3,140,300	11.503	4.836	4.815	4.836	4.731	4.836	654,879	4.7952	0.87%
2005-05-06	0	11.50	11.50	11.55	11.45	11.55	18,000	207,000	11.500	4.794	4.794	4.815	4.773	4.815	43,179	4.7940	0.44%
2005-05-05	0	11.45	11.45	11.55	11.35	11.55	122,000	1,397,000	11.451	4.773	4.773	4.815	4.731	4.815	292,657	4.7735	1.78%
2005-05-04	0	11.25	11.25	11.30	11.15	11.40	141,000	1,590,900	11.283	4.690	4.690	4.711	4.648	4.752	338,234	4.7035	-1.75%
2005-05-03	0	11.45	11.45	11.50	11.40	11.50	182,000	2,082,100	11.440	4.773	4.773	4.794	4.752	4.794	436,586	4.7690	0.44%
2005-04-29	0	11.40	11.40	11.50	11.30	11.30	8,000	90,400	11.300	4.752	4.752	4.794	4.711	4.711	19,191	4.7106	-0.87%
2005-04-28	0	11.50	11.30	11.55	11.50	11.55	51,000	586,750	11.505	4.794	4.711	4.815	4.794	4.815	122,340	4.7961	-0.86%
2005-04-27	0	11.60	11.55	11.60	11.50	11.65	29,000	335,250	11.560	4.836	4.815	4.836	4.794	4.857	69,566	4.8192	0.00%
2005-04-26	0	11.60	11.60	11.65	11.55	11.60	35,000	404,500	11.557	4.836	4.836	4.857	4.815	4.836	83,959	4.8178	0.43%
2005-04-25	0	11.55	11.50	11.60	11.50	11.60	101,720	1,175,634	11.558	4.815	4.794	4.836	4.794	4.836	244,009	4.8180	0.43%
2005-04-22	0	11.50	11.45	11.50	11.40	11.50	39,000	448,300	11.495	4.794	4.773	4.794	4.752	4.794	93,554	4.7919	0.00%
2005-04-21	0	11.50	11.45	11.50	11.50	11.50	14,000	161,000	11.500	4.794	4.773	4.794	4.794	4.794	33,584	4.7940	1.32%
2005-04-20	0	11.35	11.35	11.60	-	-	0	0	-	4.731	4.731	4.836	-	-	0	-	0.00%
2005-04-19	0	11.35	11.35	11.45	11.30	11.45	107,000	1,215,200	11.357	4.731	4.731	4.773	4.711	4.773	256,674	4.7344	0.44%
2005-04-18	0	11.30	11.05	11.40	11.30	11.70	49,000	569,000	11.612	4.711	4.606	4.752	4.711	4.877	117,542	4.8408	-4.64%
2005-04-15	0	11.85	11.80	12.05	11.85	12.10	34,000	406,950	11.969	4.940	4.919	5.023	4.940	5.044	81,560	4.9896	-1.66%
2005-04-14	0	12.05	12.00	12.15	12.05	12.15	33,000	398,150	12.065	5.023	5.002	5.065	5.023	5.065	79,161	5.0296	-2.43%
2005-04-13	0	12.35	12.35	12.40	12.30	12.30	10,000	123,000	12.300	5.148	5.148	5.169	5.128	5.128	23,988	5.1275	-0.80%
2005-04-12	0	12.45	12.30	12.45	-	-	0	0	-	5.190	5.128	5.190	-	-	0	-	0.00%
2005-04-11	0	12.45	12.40	12.50	12.45	12.45	26,000	323,700	12.450	5.190	5.169	5.211	5.190	5.190	62,369	5.1900	-0.80%
2005-04-08	0	12.55	12.40	12.55	12.55	12.60	124,000	1,556,550	12.553	5.232	5.169	5.232	5.232	5.253	297,454	5.2329	1.21%
2005-04-07	0	12.40	12.40	12.45	12.40	12.50	46,840	581,348	12.411	5.169	5.169	5.190	5.169	5.211	112,361	5.1739	-0.80%
2005-04-06	0	12.50	12.40	12.50	12.50	12.65	38,000	475,450	12.512	5.211	5.169	5.211	5.211	5.273	91,155	5.2158	0.00%
2005-04-04	0	12.50	12.25	12.65	12.00	12.50	164,420	1,993,756	12.126	5.211	5.107	5.273	5.002	5.211	394,415	5.0550	3.31%
2005-04-01	0	12.10	12.00	12.20	11.95	12.10	42,500	509,800	11.995	5.044	5.002	5.086	4.982	5.044	101,950	5.0005	0.83%
2005-03-31	0	12.00	12.00	12.30	11.80	12.00	93,000	1,112,700	11.965	5.002	5.002	5.128	4.919	5.002	223,091	4.9877	-2.83%
2005-03-30	0	12.35	12.35	12.45	12.00	12.30	11,000	132,500	12.045	5.148	5.148	5.190	5.002	5.128	26,387	5.0214	0.00%
2005-03-29	0	12.35	12.35	12.50	12.30	12.50	18,000	223,300	12.406	5.148	5.148	5.211	5.128	5.211	43,179	5.1715	-2.76%
2005-03-24	0	12.70	12.70	12.75	12.50	12.75	34,000	427,950	12.587	5.294	5.294	5.315	5.211	5.315	81,560	5.2471	-0.78%
2005-03-23	0	12.80	12.55	12.80	12.50	12.80	131,000	1,651,750	12.609	5.336	5.232	5.336	5.211	5.336	314,246	5.2562	0.00%
2005-03-22	0	12.80	12.80	12.90	12.65	13.10	48,200	618,620	12.834	5.336	5.336	5.378	5.273	5.461	115,623	5.3503	-4.12%
2005-03-21	0	13.35	13.35	13.40	13.20	13.30	14,000	185,400	13.243	5.565	5.565	5.586	5.503	5.544	33,584	5.5206	0.00%
2005-03-18	0	13.35	13.30	13.40	13.35	13.35	12,000	160,200	13.350	5.565	5.544	5.586	5.565	5.565	28,786	5.5652	0.00%
2005-03-17	0	13.35	13.30	13.45	13.30	13.50	20,000	267,700	13.385	5.565	5.544	5.607	5.544	5.628	47,977	5.5798	0.00%
2005-03-16	0	13.35	13.30	13.40	13.25	13.50	75,000	998,900	13.319	5.565	5.544	5.586	5.524	5.628	179,912	5.5522	-1.48%
2005-03-15	0	13.55	13.45	13.60	13.25	14.00	144,000	1,957,650	13.595	5.649	5.607	5.669	5.524	5.836	345,431	5.6673	-3.21%
2005-03-14	0	14.00	13.95	14.10	13.75	14.30	39,000	546,250	14.006	5.836	5.815	5.878	5.732	5.961	93,554	5.8389	-1.41%
2005-03-11	0	14.20	14.15	14.25	13.55	14.30	257,000	3,580,150	13.931	5.920	5.899	5.940	5.649	5.961	616,498	5.8072	5.19%
2005-03-10	0	13.50	13.50	13.60	13.20	13.50	175,000	2,345,500	13.403	5.628	5.628	5.669	5.503	5.628	419,795	5.5873	0.75%
2005-03-09	0	13.40	13.40	13.45	13.20	13.40	106,000	1,413,500	13.335	5.586	5.586	5.607	5.503	5.586	254,276	5.5589	1.52%
2005-03-08	0	13.20	13.10	13.20	13.00	13.30	127,000	1,668,400	13.137	5.503	5.461	5.503	5.419	5.544	304,651	5.4764	-0.75%
2005-03-07	0	13.30	13.30	13.35	13.30	13.45	217,609	2,905,978	13.354	5.544	5.544	5.565	5.544	5.607	522,006	5.5669	0.38%
2005-03-04	0	13.25	13.15	13.30	13.15	13.30	103,000	1,358,800	13.192	5.524	5.482	5.544	5.482	5.544	247,079	5.4995	0.76%
2005-03-03	0	13.15	13.15	13.20	12.60	13.15	210,000	2,705,900	12.885	5.482	5.482	5.503	5.253	5.482	503,753	5.3715	3.54%
2005-03-02	0	12.70	12.70	12.75	12.50	12.70	60,000	759,800	12.663	5.294	5.294	5.315	5.211	5.294	143,930	5.2790	0.40%
2005-03-01	0	12.65	12.60	12.65	12.40	12.65	66,000	828,100	12.547	5.273	5.253	5.273	5.169	5.273	158,323	5.2305	0.80%
2005-02-28	0	12.55	12.55	12.60	12.55	12.55	45,000	564,750	12.550	5.232	5.232	5.253	5.232	5.232	107,947	5.2317	1.21%
2005-02-25	0	12.40	12.40	12.50	12.30	12.40	91,000	1,125,050	12.363	5.169	5.169	5.211	5.128	5.169	218,293	5.1538	1.64%
2005-02-24	0	12.20	12.15	12.20	12.10	12.20	105,000	1,278,100	12.172	5.086	5.065	5.086	5.044	5.086	251,877	5.0743	0.83%
2005-02-23	0	12.10	12.05	12.15	12.10	12.10	8,000	96,800	12.100	5.044	5.023	5.065	5.044	5.044	19,191	5.0441	0.41%
2005-02-22	0	12.05	12.00	12.10	12.05	12.15	95,000	1,147,900	12.083	5.023	5.002	5.044	5.023	5.065	227,888	5.0371	-0.41%
2005-02-21	0	12.10	12.10	12.15	11.95	12.20	48,000	581,550	12.116	5.044	5.044	5.065	4.982	5.086	115,144	5.0506	0.83%
2005-02-18	0	12.00	11.90	12.05	11.60	12.00	95,970	1,136,058	11.838	5.002	4.961	5.023	4.836	5.002	230,215	4.9348	1.69%
2005-02-17	0	11.80	11.75	11.85	11.80	11.80	4,000	47,200	11.800	4.919	4.898	4.940	4.919	4.919	9,595	4.9191	-0.42%
2005-02-16	0	11.85	11.70	11.90	11.60	11.85	221,500	2,583,450	11.663	4.940	4.877	4.961	4.836	4.940	531,340	4.8621	2.60%
2005-02-15	0	11.55	11.50	11.60	11.50	11.55	68,840	793,142	11.522	4.815	4.794	4.836	4.794	4.815	165,135	4.8030	0.87%
2005-02-14	0	11.45	11.45	11.50	11.40	11.50	19,000	217,300	11.437	4.773	4.773	4.794	4.752	4.794	45,578	4.7677	-0.43%
2005-02-08	0	11.50	11.30	11.55	11.40	11.50	79,950	918,438	11.488	4.794	4.711	4.815	4.752	4.794	191,786	4.7889	3.14%
2005-02-07	0	11.15	11.15	11.30	-	-	0	0	-	4.648	4.648	4.711	-	-	0	-	0.90%
2005-02-04	0	11.05	11.05	11.20	11.00	11.05	25,000	275,150	11.006	4.606	4.606	4.669	4.586	4.606	59,971	4.5881	0.00%
2005-02-03	0	11.05	11.05	11.20	11.00	11.00	74,000	814,000	11.000	4.606	4.606	4.669	4.586	4.586	177,513	4.5856	-0.45%
2005-02-02	0	11.10	11.05	11.20	11.05	11.15	22,750	252,013	11.077	4.627	4.606	4.669	4.606	4.648	54,573	4.6179	-2.20%
2005-02-01	0	11.35	11.30	11.35	11.35	11.40	33,000	375,150	11.368	4.731	4.711	4.731	4.731	4.752	79,161	4.7391	-1.30%
2005-01-31	0	11.50	11.50	11.55	11.50	11.55	72,000	828,900	11.513	4.794	4.794	4.815	4.794	4.815	172,715	4.7992	-0.86%
2005-01-28	0	11.60	11.55	11.60	11.50	11.60	44,100	509,380	11.551	4.836	4.815	4.836	4.794	4.836	105,788	4.8151	0.43%
2005-01-27	0	11.55	11.55	11.60	11.45	11.70	91,000	1,051,450	11.554	4.815	4.815	4.836	4.773	4.877	218,293	4.8167	1.32%
2005-01-26	0	11.40	11.35	11.40	11.30	11.40	55,000	625,900	11.380	4.752	4.731	4.752	4.711	4.752	131,935	4.7440	-0.87%
2005-01-25	0	11.50	11.20	11.50	10.90	11.50	140,180	1,555,294	11.095	4.794	4.669	4.794	4.544	4.794	336,267	4.6252	5.99%
2005-01-24	0	10.85	10.85	10.90	10.85	10.90	68,000	738,200	10.856	4.523	4.523	4.544	4.523	4.544	163,120	4.5255	0.00%
2005-01-21	0	10.85	10.75	10.90	10.75	10.85	58,000	625,300	10.781	4.523	4.481	4.544	4.481	4.523	139,132	4.4943	0.93%
2005-01-20	0	10.75	10.60	10.80	10.75	10.75	54,000	579,900	10.739	4.481	4.419	4.502	4.481	4.481	129,537	4.4767	0.00%
2005-01-19	0	10.75	10.70	10.80	10.60	10.75	115,000	1,223,600	10.640	4.481	4.461	4.502	4.419	4.481	275,865	4.4355	1.42%
2005-01-18	0	10.60	10.40	10.65	10.40	10.60	58,000	613,600	10.579	4.419	4.335	4.440	4.335	4.419	139,132	4.4102	1.92%
2005-01-17	0	10.40	10.40	10.50	10.35	10.40	68,000	706,600	10.391	4.335	4.335	4.377	4.315	4.335	163,120	4.3318	0.00%
2005-01-14	0	10.40	10.40	10.50	10.35	10.50	183,000	1,914,550	10.462	4.335	4.335	4.377	4.315	4.377	438,985	4.3613	-0.95%
2005-01-13	0	10.50	10.45	10.55	10.45	10.50	7,650	80,030	10.461	4.377	4.356	4.398	4.356	4.377	18,351	4.3611	0.48%
2005-01-12	0	10.45	10.40	10.50	10.40	10.55	62,000	649,100	10.469	4.356	4.335	4.377	4.335	4.398	148,727	4.3644	-1.42%
2005-01-11	0	10.60	10.50	10.60	10.45	10.60	148,000	1,559,800	10.539	4.419	4.377	4.419	4.356	4.419	355,026	4.3935	1.92%
2005-01-10	0	10.40	10.40	10.50	10.10	10.40	250,000	2,551,700	10.207	4.335	4.335	4.377	4.210	4.335	599,706	4.2549	2.97%
2005-01-07	0	10.10	10.10	10.20	10.00	10.20	333,000	3,364,000	10.102	4.210	4.210	4.252	4.169	4.252	798,809	4.2113	0.00%
2005-01-06	0	10.10	10.05	10.15	10.05	10.10	73,000	735,900	10.081	4.210	4.190	4.231	4.190	4.210	175,114	4.2024	0.50%
2005-01-05	0	10.05	10.00	10.10	9.800	10.05	115,000	1,152,850	10.025	4.190	4.169	4.210	4.085	4.190	275,865	4.1790	-0.99%
2005-01-04	0	10.15	10.10	10.15	10.00	10.15	250,000	2,515,950	10.064	4.231	4.210	4.231	4.169	4.231	599,706	4.1953	1.00%
2005-01-03	0	10.05	10.00	10.10	10.00	10.05	41,000	410,250	10.006	4.190	4.169	4.210	4.169	4.190	98,352	4.1712	-0.50%
2004-12-31	0	10.10	10.00	10.10	10.10	10.20	10,000	101,800	10.180	4.210	4.169	4.210	4.210	4.252	23,988	4.2437	0.00%
2004-12-30	0	10.10	10.00	10.10	10.00	10.10	141,000	1,412,650	10.019	4.210	4.169	4.210	4.169	4.210	338,234	4.1765	1.00%
2004-12-29	0	10.00	10.00	10.10	10.00	10.05	91,000	910,050	10.001	4.169	4.169	4.210	4.169	4.190	218,293	4.1689	-0.50%
2004-12-28	0	10.05	10.00	10.10	10.05	10.10	53,000	533,100	10.058	4.190	4.169	4.210	4.190	4.210	127,138	4.1931	0.50%
2004-12-24	0	10.00	10.00	10.10	10.00	10.00	45,000	450,000	10.000	4.169	4.169	4.210	4.169	4.169	107,947	4.1687	-0.99%
2004-12-23	0	10.10	10.00	10.10	10.00	10.10	142,000	1,424,100	10.029	4.210	4.169	4.210	4.169	4.210	340,633	4.1807	1.51%
2004-12-22	0	10.10	10.00	10.10	9.950	10.10	218,000	2,180,600	10.003	4.148	4.107	4.148	4.086	4.148	530,828	4.1079	1.51%
2004-12-21	0	9.950	9.950	10.00	9.700	9.950	326,000	3,211,000	9.8497	4.086	4.086	4.107	3.984	4.086	793,806	4.0451	2.58%
2004-12-20	0	9.700	9.600	9.700	9.700	9.700	23,000	223,100	9.7000	3.984	3.943	3.984	3.984	3.984	56,005	3.9836	0.52%
2004-12-17	0	9.650	9.600	9.650	9.600	9.650	76,000	730,750	9.6151	3.963	3.943	3.963	3.943	3.963	185,059	3.9487	0.52%
2004-12-16	0	9.600	9.600	9.650	9.600	9.650	22,000	212,200	9.6455	3.943	3.943	3.963	3.943	3.963	53,570	3.9612	0.00%
2004-12-15	0	9.600	9.600	9.650	9.550	9.600	55,000	527,950	9.5991	3.943	3.943	3.963	3.922	3.943	133,924	3.9421	-0.52%
2004-12-14	0	9.650	9.550	9.650	9.600	9.650	96,000	919,650	9.5797	3.963	3.922	3.963	3.943	3.963	233,759	3.9342	0.00%
2004-12-13	0	9.650	9.600	9.650	9.300	9.650	281,000	2,671,050	9.5055	3.963	3.943	3.963	3.819	3.963	684,232	3.9037	2.66%
2004-12-10	0	9.400	9.400	9.450	9.350	9.400	95,000	892,400	9.3937	3.860	3.860	3.881	3.840	3.860	231,324	3.8578	1.08%
2004-12-09	0	9.300	9.300	9.400	9.300	9.300	10,000	93,000	9.3000	3.819	3.819	3.860	3.819	3.819	24,350	3.8193	0.00%
2004-12-08	0	9.300	9.200	9.300	9.100	9.400	141,000	1,302,750	9.2394	3.819	3.778	3.819	3.737	3.860	343,333	3.7944	-1.59%
2004-12-07	0	9.450	9.300	9.500	9.300	9.500	60,000	563,950	9.3992	3.881	3.819	3.901	3.819	3.901	146,099	3.8600	0.00%
2004-12-06	0	9.450	9.400	9.500	9.450	9.700	54,000	515,400	9.5444	3.881	3.860	3.901	3.881	3.984	131,489	3.9197	1.61%
2004-12-03	0	9.300	9.250	9.300	9.250	9.350	110,000	1,025,000	9.3182	3.819	3.799	3.819	3.799	3.840	267,849	3.8268	-1.06%
2004-12-02	0	9.400	9.350	9.400	9.350	9.450	174,000	1,634,600	9.3943	3.860	3.840	3.860	3.840	3.881	423,688	3.8580	-0.53%
2004-12-01	0	9.450	9.400	9.450	9.350	9.500	126,000	1,188,350	9.4313	3.881	3.860	3.881	3.840	3.901	306,809	3.8733	-0.53%
2004-11-30	0	9.500	9.450	9.500	9.450	9.550	145,000	1,379,000	9.5103	3.901	3.881	3.901	3.881	3.922	353,073	3.9057	-0.52%
2004-11-29	0	9.550	9.450	9.550	9.450	9.600	171,000	1,627,250	9.5161	3.922	3.881	3.922	3.881	3.943	416,383	3.9081	2.69%
2004-11-26	0	9.300	9.350	9.400	9.150	9.300	79,000	732,050	9.2665	3.819	3.840	3.860	3.758	3.819	192,364	3.8055	0.00%
2004-11-25	0	9.300	9.300	9.400	9.300	9.500	196,000	1,834,200	9.3582	3.819	3.819	3.860	3.819	3.901	477,258	3.8432	-2.62%
2004-11-24	0	9.550	9.450	9.550	9.550	9.650	206,000	1,977,250	9.5983	3.922	3.881	3.922	3.922	3.963	501,608	3.9418	-0.52%
2004-11-23	0	9.600	9.550	9.600	9.400	9.600	154,000	1,463,300	9.5019	3.943	3.922	3.943	3.860	3.943	374,988	3.9023	1.05%
2004-11-22	0	9.500	9.450	9.500	9.300	9.500	48,000	451,000	9.3958	3.901	3.881	3.901	3.819	3.901	116,879	3.8587	2.15%
2004-11-19	0	9.300	9.250	9.300	9.100	9.300	64,000	589,350	9.2086	3.819	3.799	3.819	3.737	3.819	155,839	3.7818	1.64%
2004-11-18	0	9.150	9.100	9.150	9.050	9.150	124,000	1,126,050	9.0810	3.758	3.737	3.758	3.717	3.758	301,939	3.7294	1.10%
2004-11-17	0	9.050	9.000	9.050	8.900	9.050	222,000	1,993,350	8.9791	3.717	3.696	3.717	3.655	3.717	540,568	3.6875	1.69%
2004-11-16	0	8.900	8.850	8.950	8.900	8.900	56,000	498,400	8.9000	3.655	3.635	3.676	3.655	3.655	136,359	3.6550	0.00%
2004-11-15	0	8.900	8.900	8.950	8.850	8.950	146,000	1,297,250	8.8853	3.655	3.655	3.676	3.635	3.676	355,508	3.6490	0.56%
2004-11-12	0	8.850	8.850	8.900	8.850	8.900	270,740	2,397,925	8.8569	3.635	3.635	3.655	3.635	3.655	659,249	3.6374	0.00%
2004-11-11	0	8.850	8.850	8.900	8.850	8.900	270,000	2,392,750	8.8620	3.635	3.635	3.655	3.635	3.655	657,447	3.6395	0.00%
2004-11-10	0	8.850	8.800	8.900	8.800	8.900	149,000	1,317,600	8.8430	3.635	3.614	3.655	3.614	3.655	362,813	3.6316	0.57%
2004-11-09	0	8.800	8.750	8.800	8.800	8.950	201,000	1,780,400	8.8577	3.614	3.593	3.614	3.614	3.676	489,433	3.6377	1.15%
2004-11-08	0	8.700	8.700	8.750	8.700	9.000	108,000	958,900	8.8787	3.573	3.573	3.593	3.573	3.696	262,979	3.6463	-1.69%
2004-11-05	0	8.850	8.850	8.900	8.700	8.900	257,000	2,266,000	8.8171	3.635	3.635	3.655	3.573	3.655	625,792	3.6210	2.31%
2004-11-04	0	8.650	8.650	8.700	8.650	8.700	173,000	1,496,950	8.6529	3.552	3.552	3.573	3.552	3.573	421,253	3.5536	0.58%
2004-11-03	0	8.600	8.600	8.650	8.600	8.600	32,000	275,200	8.6000	3.532	3.532	3.552	3.532	3.532	77,920	3.5318	-0.58%
2004-11-02	0	8.650	8.550	8.650	8.600	8.700	69,000	595,650	8.6326	3.552	3.511	3.552	3.532	3.573	168,014	3.5452	1.17%
2004-11-01	0	8.550	8.550	8.600	8.550	8.550	60,000	513,000	8.5500	3.511	3.511	3.532	3.511	3.511	146,099	3.5113	0.59%
2004-10-29	0	8.500	8.500	8.550	8.500	8.550	30,000	255,250	8.5083	3.491	3.491	3.511	3.491	3.511	73,050	3.4942	-0.58%
2004-10-28	0	8.550	8.500	8.550	8.500	8.600	68,000	580,250	8.5331	3.511	3.491	3.511	3.491	3.532	165,579	3.5044	0.59%
2004-10-27	0	8.500	8.500	8.650	8.500	8.550	100,000	852,500	8.5250	3.491	3.491	3.552	3.491	3.511	243,499	3.5010	0.00%
2004-10-26	0	8.500	8.500	8.550	8.500	8.500	124,000	1,054,000	8.5000	3.491	3.491	3.511	3.491	3.491	301,939	3.4908	0.00%
2004-10-25	0	8.500	8.500	8.550	8.500	8.600	102,000	870,450	8.5338	3.491	3.491	3.511	3.491	3.532	248,369	3.5047	-1.16%
2004-10-21	0	8.600	8.550	8.600	8.550	8.600	241,000	2,069,600	8.5876	3.532	3.511	3.532	3.511	3.532	586,832	3.5267	1.18%
2004-10-20	0	8.500	8.450	8.500	8.450	8.500	161,000	1,365,600	8.4820	3.491	3.470	3.491	3.470	3.491	392,033	3.4834	0.00%
2004-10-19	0	8.500	8.500	8.550	8.500	8.500	121,000	1,028,500	8.5000	3.491	3.491	3.511	3.491	3.491	294,634	3.4908	0.00%
2004-10-18	0	8.500	8.500	8.550	8.500	8.600	175,000	1,495,100	8.5434	3.491	3.491	3.511	3.491	3.532	426,123	3.5086	0.59%
2004-10-15	0	8.450	8.400	8.450	8.350	8.450	112,000	937,900	8.3741	3.470	3.450	3.470	3.429	3.470	272,719	3.4391	1.20%
2004-10-14	0	8.350	8.300	8.350	8.300	8.350	108,000	898,550	8.3199	3.429	3.409	3.429	3.409	3.429	262,979	3.4168	-0.60%
2004-10-13	0	8.400	8.350	8.450	8.400	8.500	101,000	852,200	8.4376	3.450	3.429	3.470	3.450	3.491	245,934	3.4652	-0.59%
2004-10-12	0	8.450	8.450	8.550	8.400	8.500	103,000	869,800	8.4447	3.470	3.470	3.511	3.450	3.491	250,804	3.4680	-1.17%
2004-10-11	0	8.550	8.450	8.550	8.450	8.550	61,000	519,450	8.5156	3.511	3.470	3.511	3.470	3.511	148,534	3.4972	0.59%
2004-10-08	0	8.500	8.500	8.600	8.500	8.750	479,391	4,124,445	8.6035	3.491	3.491	3.532	3.491	3.593	1,167,312	3.5333	-0.58%
2004-10-07	0	8.550	8.550	8.600	8.550	8.600	171,000	1,466,600	8.5766	3.511	3.511	3.532	3.511	3.532	416,383	3.5222	0.59%
2004-10-06	0	8.500	8.500	8.550	8.300	8.550	463,150	3,930,980	8.4875	3.491	3.491	3.511	3.409	3.511	1,127,765	3.4856	2.41%
2004-10-05	0	8.300	8.250	8.300	8.250	8.300	154,000	1,272,700	8.2643	3.409	3.388	3.409	3.388	3.409	374,988	3.3940	0.61%
2004-10-04	0	8.250	8.250	8.300	8.200	8.300	418,000	3,432,900	8.2127	3.388	3.388	3.409	3.368	3.409	1,017,825	3.3728	1.23%
2004-09-30	0	8.150	8.150	8.200	8.150	8.150	85,000	692,750	8.1500	3.347	3.347	3.368	3.347	3.347	206,974	3.3470	0.00%
2004-09-28	0	8.150	8.150	8.200	8.100	8.200	381,000	3,103,000	8.1444	3.347	3.347	3.368	3.327	3.368	927,731	3.3447	-0.61%
2004-09-27	0	8.200	8.100	8.200	8.050	8.200	238,000	1,933,050	8.1221	3.368	3.327	3.368	3.306	3.368	579,527	3.3356	-0.61%
2004-09-24	0	8.250	8.200	8.250	8.200	8.300	111,000	911,700	8.2135	3.388	3.368	3.388	3.368	3.409	270,284	3.3731	-0.60%
2004-09-23	0	8.300	8.250	8.300	8.250	8.300	133,000	1,099,150	8.2643	3.409	3.388	3.409	3.388	3.409	323,854	3.3940	0.61%
2004-09-22	0	8.250	8.250	8.300	8.100	8.300	293,000	2,412,700	8.2345	3.388	3.388	3.409	3.327	3.409	713,452	3.3817	1.23%
2004-09-21	0	8.150	8.100	8.200	7.900	8.200	401,000	3,205,800	7.9945	3.347	3.327	3.368	3.244	3.368	976,431	3.2832	3.82%
2004-09-20	0	7.850	7.850	7.900	7.850	7.850	210,000	1,648,500	7.8500	3.224	3.224	3.244	3.224	3.224	511,348	3.2238	0.64%
2004-09-17	0	7.800	7.750	7.850	7.800	7.800	20,000	156,000	7.8000	3.203	3.183	3.224	3.203	3.203	48,700	3.2033	-0.64%
2004-09-16	0	7.850	7.800	7.850	7.800	7.850	103,000	806,600	7.8311	3.224	3.203	3.224	3.203	3.224	250,804	3.2161	1.95%
2004-09-15	0	7.700	7.700	7.800	7.700	7.750	263,000	2,025,150	7.7002	3.162	3.162	3.203	3.162	3.183	640,402	3.1623	-0.65%
2004-09-14	0	7.750	7.750	7.800	7.700	7.750	178,000	1,379,350	7.7492	3.183	3.183	3.203	3.162	3.183	433,428	3.1824	0.65%
2004-09-13	0	7.700	7.700	7.850	-	-	0	0	-	3.162	3.162	3.224	-	-	0	-	0.00%
2004-09-10	0	7.700	7.700	7.800	7.700	7.750	155,000	1,194,100	7.7039	3.162	3.162	3.203	3.162	3.183	377,423	3.1638	-0.65%
2004-09-09	0	7.750	7.700	7.800	7.750	7.850	362,000	2,815,950	7.7789	3.183	3.162	3.203	3.183	3.224	881,466	3.1946	-0.64%
2004-09-08	0	7.800	7.800	7.850	7.750	7.850	466,000	3,634,850	7.8001	3.203	3.203	3.224	3.183	3.224	1,134,705	3.2033	0.00%
2004-09-07	0	7.800	7.750	7.800	7.750	7.850	273,000	2,122,450	7.7745	3.203	3.183	3.203	3.183	3.224	664,752	3.1928	1.96%
2004-09-06	0	7.650	7.650	7.750	7.650	7.700	500,000	3,838,900	7.6778	3.142	3.142	3.183	3.142	3.162	1,217,495	3.1531	0.00%
2004-09-03	0	7.650	7.650	7.700	7.650	7.700	361,000	2,762,300	7.6518	3.142	3.142	3.162	3.142	3.162	879,031	3.1424	0.00%
2004-09-02	0	7.650	7.650	7.700	7.650	7.700	398,000	3,047,100	7.6560	3.142	3.142	3.162	3.142	3.162	969,126	3.1442	0.00%
2004-09-01	0	7.650	7.600	7.700	7.600	7.750	452,500	3,464,300	7.6559	3.142	3.121	3.162	3.121	3.183	1,101,833	3.1441	2.00%
2004-08-31	0	7.500	7.500	7.600	7.500	7.500	30,000	225,000	7.5000	3.080	3.080	3.121	3.080	3.080	73,050	3.0801	0.00%
2004-08-30	0	7.500	7.500	7.550	7.500	7.500	19,000	142,500	7.5000	3.080	3.080	3.101	3.080	3.080	46,265	3.0801	0.00%
2004-08-27	0	7.500	7.500	7.600	-	-	0	0	-	3.080	3.080	3.121	-	-	0	-	0.00%
2004-08-26	0	7.500	7.500	7.550	7.500	7.500	63,000	471,600	7.4857	3.080	3.080	3.101	3.080	3.080	153,404	3.0742	0.00%
2004-08-25	0	7.500	7.500	7.600	7.450	7.450	10,000	74,500	7.4500	3.080	3.080	3.121	3.060	3.060	24,350	3.0596	0.67%
2004-08-24	0	7.450	7.400	7.550	7.450	7.550	35,000	263,450	7.5271	3.060	3.039	3.101	3.060	3.101	85,225	3.0912	-0.67%
2004-08-23	0	7.500	7.400	7.500	-	-	0	0	-	3.080	3.039	3.080	-	-	0	-	0.00%
2004-08-20	0	7.500	7.500	7.600	-	-	0	0	-	3.080	3.080	3.121	-	-	0	-	0.00%
2004-08-19	0	7.700	7.600	7.700	7.650	7.700	34,000	260,600	7.6647	3.080	3.040	3.080	3.060	3.080	84,997	3.0660	1.32%
2004-08-18	0	7.600	7.550	7.600	-	-	500	3,700	7.4000	3.040	3.020	3.040	-	-	1,250	2.9601	0.00%
2004-08-17	0	7.600	7.600	7.700	7.600	7.650	206,000	1,570,550	7.6240	3.040	3.040	3.080	3.040	3.060	514,984	3.0497	0.00%
2004-08-16	0	7.600	7.550	7.600	7.550	7.600	67,000	508,600	7.5910	3.040	3.020	3.040	3.020	3.040	167,495	3.0365	0.00%
2004-08-13	0	7.600	7.600	7.700	7.600	7.700	158,000	1,205,800	7.6316	3.040	3.040	3.080	3.040	3.080	394,988	3.0528	-1.94%
2004-08-12	0	7.750	7.700	7.750	7.750	7.750	30,000	232,500	7.7500	3.100	3.080	3.100	3.100	3.100	74,998	3.1001	0.00%
2004-08-11	0	7.750	7.750	7.800	7.750	7.750	135,000	1,046,250	7.7500	3.100	3.100	3.120	3.100	3.100	337,489	3.1001	0.00%
2004-08-10	0	7.750	7.700	7.750	7.750	7.750	30,000	232,500	7.7500	3.100	3.080	3.100	3.100	3.100	74,998	3.1001	-0.64%
2004-08-09	0	7.800	7.700	7.800	-	-	0	0	-	3.120	3.080	3.120	-	-	0	-	0.00%
2004-08-06	0	7.800	7.750	7.800	7.800	7.850	33,000	257,450	7.8015	3.120	3.100	3.120	3.120	3.140	82,497	3.1207	0.00%
2004-08-05	0	7.800	7.750	7.800	7.700	7.800	262,000	2,032,150	7.7563	3.120	3.100	3.120	3.080	3.120	654,980	3.1026	1.30%
2004-08-04	0	7.700	7.600	7.700	-	-	0	0	-	3.080	3.040	3.080	-	-	0	-	0.00%
2004-08-03	0	7.700	7.700	7.750	7.650	7.700	58,000	446,400	7.6966	3.080	3.080	3.100	3.060	3.080	144,995	3.0787	0.00%
2004-08-02	0	7.700	7.600	7.700	7.700	7.700	4,000	30,800	7.7000	3.080	3.040	3.080	3.080	3.080	10,000	3.0801	0.00%
2004-07-30	0	7.700	7.650	7.750	7.700	7.750	34,000	261,950	7.7044	3.080	3.060	3.100	3.080	3.100	84,997	3.0819	0.00%
2004-07-29	0	7.700	7.550	7.700	-	-	0	0	-	3.080	3.020	3.080	-	-	0	-	-0.65%
2004-07-28	0	7.750	7.700	7.750	-	-	0	0	-	3.100	3.080	3.100	-	-	0	-	0.00%
2004-07-27	0	7.750	7.650	7.750	7.750	7.750	2,000	15,500	7.7500	3.100	3.060	3.100	3.100	3.100	5,000	3.1001	0.00%
2004-07-26	0	7.750	7.600	7.750	7.700	7.750	6,000	46,250	7.7083	3.100	3.040	3.100	3.080	3.100	15,000	3.0834	0.00%
2004-07-23	0	7.750	7.750	7.800	7.650	7.750	264,350	2,038,143	7.7100	3.100	3.100	3.120	3.060	3.100	660,854	3.0841	1.31%
2004-07-22	0	7.650	7.600	7.650	7.600	7.650	52,920	402,858	7.6126	3.060	3.040	3.060	3.040	3.060	132,296	3.0451	0.00%
2004-07-21	0	7.650	7.600	7.650	7.600	7.650	76,280	580,072	7.6045	3.060	3.040	3.060	3.040	3.060	190,694	3.0419	1.32%
2004-07-20	0	7.550	7.550	7.650	7.550	7.600	52,000	393,000	7.5577	3.020	3.020	3.060	3.020	3.040	129,996	3.0232	0.67%
2004-07-19	0	7.500	7.500	7.600	-	-	0	0	-	3.000	3.000	3.040	-	-	0	-	0.00%
2004-07-16	0	7.500	7.500	7.600	7.450	7.500	5,000	37,450	7.4900	3.000	3.000	3.040	2.980	3.000	12,500	2.9961	0.67%
2004-07-15	0	7.450	7.450	7.500	7.400	7.500	45,000	335,250	7.4500	2.980	2.980	3.000	2.960	3.000	112,496	2.9801	-0.67%
2004-07-14	0	7.500	7.450	7.600	7.500	7.500	7,000	52,500	7.5000	3.000	2.980	3.040	3.000	3.000	17,499	3.0001	0.00%
2004-07-13	0	7.500	7.450	7.650	7.500	7.500	32,000	240,000	7.5000	3.000	2.980	3.060	3.000	3.000	79,998	3.0001	0.00%
2004-07-12	0	7.500	7.450	7.600	7.500	7.500	79,000	592,500	7.5000	3.000	2.980	3.040	3.000	3.000	197,494	3.0001	0.00%
2004-07-09	0	7.500	7.500	7.600	7.500	7.500	5,000	37,500	7.5000	3.000	3.000	3.040	3.000	3.000	12,500	3.0001	-0.66%
2004-07-08	0	7.550	7.550	7.600	7.500	7.600	102,000	774,550	7.5936	3.020	3.020	3.040	3.000	3.040	254,992	3.0375	1.34%
2004-07-07	0	7.450	7.450	7.600	7.450	7.600	19,000	142,150	7.4816	2.980	2.980	3.040	2.980	3.040	47,499	2.9927	-1.97%
2004-07-06	0	7.600	7.450	7.600	7.550	7.600	67,000	507,050	7.5679	3.040	2.980	3.040	3.020	3.040	167,495	3.0273	1.33%
2004-07-05	0	7.500	7.500	7.550	7.500	7.500	44,000	330,000	7.5000	3.000	3.000	3.020	3.000	3.000	109,997	3.0001	0.67%
2004-07-02	0	7.450	7.400	7.500	7.450	7.450	40,000	298,000	7.4500	2.980	2.960	3.000	2.980	2.980	99,997	2.9801	-0.67%
2004-06-30	0	7.500	7.400	7.500	7.400	7.500	102,000	760,150	7.4525	3.000	2.960	3.000	2.960	3.000	254,992	2.9811	1.35%
2004-06-29	0	7.400	7.350	7.500	7.400	7.550	183,000	1,371,650	7.4954	2.960	2.940	3.000	2.960	3.020	457,486	2.9982	-1.33%
2004-06-28	0	7.500	7.450	7.500	7.400	7.500	91,000	680,250	7.4753	3.000	2.980	3.000	2.960	3.000	227,493	2.9902	1.35%
2004-06-25	0	7.400	7.350	7.450	7.400	7.450	106,000	786,000	7.4151	2.960	2.940	2.980	2.960	2.980	264,992	2.9661	0.00%
2004-06-24	0	7.400	7.400	7.450	7.350	7.400	35,000	258,650	7.3900	2.960	2.960	2.980	2.940	2.960	87,497	2.9561	0.68%
2004-06-23	0	7.350	7.250	7.400	-	-	0	0	-	2.940	2.900	2.960	-	-	0	-	0.00%
2004-06-21	0	7.350	7.300	7.350	7.400	7.400	4,000	29,600	7.4000	2.940	2.920	2.940	2.960	2.960	10,000	2.9601	1.38%
2004-06-18	0	7.250	7.150	7.250	7.250	7.250	6,000	43,500	7.2500	2.900	2.860	2.900	2.900	2.900	15,000	2.9001	-1.36%
2004-06-17	0	7.350	7.300	7.400	7.350	7.350	6,000	44,100	7.3500	2.940	2.920	2.960	2.940	2.940	15,000	2.9401	1.38%
2004-06-16	0	7.250	7.250	7.400	-	-	0	0	-	2.900	2.900	2.960	-	-	0	-	0.00%
2004-06-15	0	7.250	7.250	7.350	7.250	7.300	22,000	159,600	7.2545	2.900	2.900	2.940	2.900	2.920	54,998	2.9019	-0.68%
2004-06-14	0	7.300	7.250	7.450	7.300	7.300	14,000	102,200	7.3000	2.920	2.900	2.980	2.920	2.920	34,999	2.9201	-0.68%
2004-06-11	0	7.350	7.300	7.400	-	-	0	0	-	2.940	2.920	2.960	-	-	0	-	0.00%
2004-06-10	0	7.350	7.300	7.400	7.350	7.350	10,000	73,500	7.3500	2.940	2.920	2.960	2.940	2.940	24,999	2.9401	0.00%
2004-06-09	0	7.350	7.350	7.400	7.350	7.350	84,000	617,400	7.3500	2.940	2.940	2.960	2.940	2.940	209,993	2.9401	-0.68%
2004-06-08	0	7.400	7.350	7.450	7.400	7.450	120,500	894,725	7.4251	2.960	2.940	2.980	2.960	2.980	301,241	2.9701	-0.67%
2004-06-07	0	7.450	7.400	7.500	7.400	7.450	18,569	138,018	7.4327	2.980	2.960	3.000	2.960	2.980	46,421	2.9732	1.36%
2004-06-04	0	7.350	7.350	7.400	7.350	7.350	4,840	35,406	7.3153	2.940	2.940	2.960	2.940	2.940	12,100	2.9262	0.00%
2004-06-03	0	7.350	7.300	7.400	7.350	7.400	35,000	257,500	7.3571	2.940	2.920	2.960	2.940	2.960	87,497	2.9429	-2.00%
2004-06-02	0	7.500	7.400	7.550	7.500	7.500	10,000	75,000	7.5000	3.000	2.960	3.020	3.000	3.000	24,999	3.0001	0.67%
2004-06-01	0	7.450	7.450	7.550	7.450	7.450	2,000	14,900	7.4500	2.980	2.980	3.020	2.980	2.980	5,000	2.9801	-1.97%
2004-05-31	0	7.600	7.450	7.600	7.450	7.600	95,000	714,600	7.5221	3.040	2.980	3.040	2.980	3.040	237,493	3.0089	2.70%
2004-05-28	0	7.400	7.400	7.500	7.200	7.450	108,000	789,200	7.3074	2.960	2.960	3.000	2.880	2.980	269,992	2.9231	2.07%
2004-05-27	0	7.250	7.100	7.300	7.250	7.250	5,000	36,250	7.2500	2.900	2.840	2.920	2.900	2.900	12,500	2.9001	2.11%
2004-05-25	0	7.100	7.100	7.200	-	-	0	0	-	2.840	2.840	2.880	-	-	0	-	0.00%
2004-05-24	0	7.100	7.000	7.300	7.100	7.100	10,000	71,000	7.1000	2.840	2.800	2.920	2.840	2.840	24,999	2.8401	0.00%
2004-05-21	0	7.100	6.950	7.100	6.950	7.100	23,000	162,500	7.0652	2.840	2.780	2.840	2.780	2.840	57,498	2.8262	2.90%
2004-05-20	0	6.900	6.900	6.950	6.900	6.900	4,000	27,600	6.9000	2.760	2.760	2.780	2.760	2.760	10,000	2.7601	0.73%
2004-05-19	0	6.850	6.850	6.900	6.850	6.900	23,900	164,580	6.8862	2.740	2.740	2.760	2.740	2.760	59,748	2.7546	0.74%
2004-05-18	0	6.800	6.700	6.850	6.800	6.800	35,000	238,000	6.8000	2.720	2.680	2.740	2.720	2.720	87,497	2.7201	-1.45%
2004-05-17	0	6.900	6.850	6.900	6.850	7.050	45,000	310,950	6.9100	2.760	2.740	2.760	2.740	2.820	112,496	2.7641	0.00%
2004-05-14	0	6.900	6.850	7.000	6.900	6.900	54,000	372,600	6.9000	2.760	2.740	2.800	2.760	2.760	134,996	2.7601	-1.43%
2004-05-13	0	7.000	7.000	7.050	7.000	7.000	39,000	273,000	7.0000	2.800	2.800	2.820	2.800	2.800	97,497	2.8001	-1.41%
2004-05-12	0	7.100	7.000	7.100	7.000	7.100	61,000	430,600	7.0590	2.840	2.800	2.840	2.800	2.840	152,495	2.8237	1.43%
2004-05-11	0	7.000	6.950	7.050	7.000	7.000	28,000	196,000	7.0000	2.800	2.780	2.820	2.800	2.800	69,998	2.8001	2.94%
2004-05-10	0	6.800	6.800	6.950	6.800	6.900	49,000	335,300	6.8429	2.720	2.720	2.780	2.720	2.760	122,496	2.7372	-3.55%
2004-05-07	0	7.050	7.050	7.150	7.000	7.150	87,000	619,250	7.1178	2.820	2.820	2.860	2.800	2.860	217,493	2.8472	-1.40%
2004-05-06	0	7.150	7.150	7.250	-	-	0	0	-	2.860	2.860	2.900	-	-	0	-	0.70%
2004-05-05	0	7.100	7.100	7.150	7.100	7.200	62,000	442,750	7.1411	2.840	2.840	2.860	2.840	2.880	154,995	2.8565	-1.39%
2004-05-04	0	7.200	7.200	7.300	-	-	0	0	-	2.880	2.880	2.920	-	-	0	-	0.00%
2004-05-03	0	7.200	7.150	7.250	7.200	7.200	25,000	180,000	7.2000	2.880	2.860	2.900	2.880	2.880	62,498	2.8801	0.00%
2004-04-30	0	7.200	7.200	7.250	7.200	7.200	51,000	367,200	7.2000	2.880	2.880	2.900	2.880	2.880	127,496	2.8801	0.00%
2004-04-29	0	7.200	7.200	7.300	7.200	7.300	11,000	79,700	7.2455	2.880	2.880	2.920	2.880	2.920	27,499	2.8983	-2.04%
2004-04-28	0	7.350	7.300	7.350	7.300	7.350	45,000	329,950	7.3322	2.940	2.920	2.940	2.920	2.940	112,496	2.9330	0.68%
2004-04-27	0	7.300	7.300	7.400	7.300	7.350	17,000	124,900	7.3471	2.920	2.920	2.960	2.920	2.940	42,499	2.9389	-0.68%
2004-04-26	0	7.350	7.250	7.350	-	-	0	0	-	2.940	2.900	2.940	-	-	0	-	-0.68%
2004-04-23	0	7.400	7.350	7.450	7.350	7.400	13,000	95,700	7.3615	2.960	2.940	2.980	2.940	2.960	32,499	2.9447	-0.67%
2004-04-22	0	7.450	7.350	7.450	7.350	7.450	42,000	309,250	7.3631	2.980	2.940	2.980	2.940	2.980	104,997	2.9453	2.05%
2004-04-21	0	7.300	7.250	7.350	7.300	7.300	34,000	248,200	7.3000	2.920	2.900	2.940	2.920	2.920	84,997	2.9201	-1.35%
2004-04-20	0	7.400	7.350	7.450	7.400	7.400	120,000	888,000	7.4000	2.960	2.940	2.980	2.960	2.960	299,991	2.9601	0.68%
2004-04-19	0	7.350	7.350	7.500	7.350	7.350	2,600	18,960	7.2923	2.940	2.940	3.000	2.940	2.940	6,500	2.9170	-0.68%
2004-04-16	0	7.400	7.400	7.450	7.400	7.450	5,000	37,100	7.4200	2.960	2.960	2.980	2.960	2.980	12,500	2.9681	0.00%
2004-04-15	0	7.400	7.350	7.450	7.350	7.400	71,000	523,950	7.3796	2.960	2.940	2.980	2.940	2.960	177,494	2.9519	0.00%
2004-04-14	0	7.400	7.400	7.450	7.400	7.450	182,000	1,355,350	7.4470	2.960	2.960	2.980	2.960	2.980	454,986	2.9789	-0.67%
2004-04-13	0	7.450	7.400	7.450	7.450	7.500	271,000	2,019,800	7.4531	2.980	2.960	2.980	2.980	3.000	677,479	2.9813	0.00%
2004-04-08	0	7.450	7.450	7.500	7.400	7.450	237,000	1,765,600	7.4498	2.980	2.980	3.000	2.960	2.980	592,482	2.9800	0.00%
2004-04-07	0	7.450	7.450	7.500	7.450	7.450	30,000	223,500	7.4500	2.980	2.980	3.000	2.980	2.980	74,998	2.9801	0.00%
2004-04-06	0	7.450	7.350	7.500	7.400	7.450	90,000	667,500	7.4167	2.980	2.940	3.000	2.960	2.980	224,993	2.9668	0.68%
2004-04-02	0	7.400	7.350	7.450	7.400	7.400	85,000	629,000	7.4000	2.960	2.940	2.980	2.960	2.960	212,493	2.9601	0.00%
2004-04-01	0	7.400	7.350	7.450	7.350	7.450	153,000	1,135,100	7.4190	2.960	2.940	2.980	2.940	2.980	382,488	2.9677	0.68%
2004-03-31	0	7.350	7.350	7.450	7.350	7.350	74,000	543,900	7.3500	2.940	2.940	2.980	2.940	2.940	184,994	2.9401	0.00%
2004-03-30	0	7.350	7.350	7.450	7.350	7.350	2,000	14,700	7.3500	2.940	2.940	2.980	2.940	2.940	5,000	2.9401	0.00%
2004-03-29	0	7.350	7.300	7.400	7.350	7.350	5,000	36,750	7.3500	2.940	2.920	2.960	2.940	2.940	12,500	2.9401	-0.68%
2004-03-26	0	7.400	7.350	7.450	7.350	7.450	75,000	558,450	7.4460	2.960	2.940	2.980	2.940	2.980	187,494	2.9785	1.37%
2004-03-25	0	7.300	7.300	7.400	7.300	7.400	143,000	1,049,400	7.3385	2.920	2.920	2.960	2.920	2.960	357,489	2.9355	-1.35%
2004-03-24	0	7.400	7.350	7.450	7.400	7.400	63,000	466,200	7.4000	2.960	2.940	2.980	2.960	2.960	157,495	2.9601	0.00%
2004-03-23	0	7.400	7.400	7.450	7.400	7.400	23,000	170,200	7.4000	2.960	2.960	2.980	2.960	2.960	57,498	2.9601	0.00%
2004-03-22	0	7.400	7.350	7.500	-	-	0	0	-	2.960	2.940	3.000	-	-	0	-	0.00%
2004-03-19	0	7.400	7.400	7.500	7.400	7.450	61,000	454,050	7.4434	2.960	2.960	3.000	2.960	2.980	152,495	2.9775	0.00%
2004-03-18	0	7.400	7.400	7.550	7.400	7.450	51,000	378,400	7.4196	2.960	2.960	3.020	2.960	2.980	127,496	2.9679	-0.67%
2004-03-17	0	7.450	7.450	7.500	7.400	7.450	55,000	408,250	7.4227	2.980	2.980	3.000	2.960	2.980	137,496	2.9692	0.68%
2004-03-16	0	7.400	7.400	7.550	7.400	7.400	10,000	74,000	7.4000	2.960	2.960	3.020	2.960	2.960	24,999	2.9601	-2.63%
2004-03-15	0	7.600	7.500	7.600	7.400	7.600	96,800	722,970	7.4687	3.040	3.000	3.040	2.960	3.040	241,992	2.9876	3.40%
2004-03-12	0	7.350	7.350	7.400	7.200	7.350	78,000	567,500	7.2756	2.940	2.940	2.960	2.880	2.940	194,994	2.9103	-0.68%
2004-03-11	0	7.400	7.400	7.450	7.400	7.450	76,000	565,200	7.4368	2.960	2.960	2.980	2.960	2.980	189,994	2.9748	-1.33%
2004-03-10	0	7.500	7.450	7.500	7.450	7.500	164,000	1,224,100	7.4640	3.000	2.980	3.000	2.980	3.000	409,987	2.9857	-0.66%
2004-03-09	0	7.550	7.500	7.600	7.550	7.600	40,000	302,500	7.5625	3.020	3.000	3.040	3.020	3.040	99,997	3.0251	-0.66%
2004-03-08	0	7.600	7.550	7.600	7.600	7.600	20,000	152,000	7.6000	3.040	3.020	3.040	3.040	3.040	49,998	3.0401	0.00%
2004-03-05	0	7.600	7.550	7.650	7.600	7.650	64,000	488,050	7.6258	3.040	3.020	3.060	3.040	3.060	159,995	3.0504	-0.65%
2004-03-04	0	7.650	7.600	7.650	7.600	7.650	159,000	1,211,600	7.6201	3.060	3.040	3.060	3.040	3.060	397,488	3.0481	2.00%
2004-03-03	0	7.500	7.500	7.600	7.500	7.600	110,000	831,300	7.5573	3.000	3.000	3.040	3.000	3.040	274,991	3.0230	-1.32%
2004-03-02	0	7.600	7.550	7.650	7.550	7.600	95,000	721,500	7.5947	3.040	3.020	3.060	3.020	3.040	237,493	3.0380	0.00%
2004-03-01	0	7.600	7.550	7.650	7.600	7.600	200,000	1,520,000	7.6000	3.040	3.020	3.060	3.040	3.040	499,984	3.0401	0.66%
2004-02-27	0	7.550	7.500	7.600	7.500	7.550	154,600	1,165,540	7.5391	3.020	3.000	3.040	3.000	3.020	386,488	3.0157	-0.66%
2004-02-26	0	7.600	7.550	7.600	7.600	7.600	33,000	250,800	7.6000	3.040	3.020	3.040	3.040	3.040	82,497	3.0401	0.00%
2004-02-25	0	7.600	7.550	7.600	7.550	7.700	99,000	757,300	7.6495	3.040	3.020	3.040	3.020	3.080	247,492	3.0599	-1.30%
2004-02-24	0	7.700	7.600	7.700	7.600	7.700	294,000	2,248,450	7.6478	3.080	3.040	3.080	3.040	3.080	734,977	3.0592	1.32%
2004-02-23	0	7.600	7.600	7.650	7.600	7.650	176,840	1,346,982	7.6170	3.040	3.040	3.060	3.040	3.060	442,086	3.0469	0.66%
2004-02-20	0	7.550	7.500	7.600	7.500	7.550	73,000	550,550	7.5418	3.020	3.000	3.040	3.000	3.020	182,494	3.0168	0.67%
2004-02-19	0	7.500	7.450	7.500	7.500	7.550	108,000	810,200	7.5019	3.000	2.980	3.000	3.000	3.020	269,992	3.0008	0.67%
2004-02-18	0	7.450	7.450	7.500	7.450	7.500	65,000	486,700	7.4877	2.980	2.980	3.000	2.980	3.000	162,495	2.9952	-0.67%
2004-02-17	0	7.500	7.500	7.550	7.400	7.500	85,000	633,750	7.4559	3.000	3.000	3.020	2.960	3.000	212,493	2.9824	0.67%
2004-02-16	0	7.450	7.400	7.500	7.400	7.500	276,000	2,057,500	7.4547	2.980	2.960	3.000	2.960	3.000	689,979	2.9820	0.00%
2004-02-13	0	7.450	7.400	7.450	7.400	7.450	191,625	1,423,950	7.4309	2.980	2.960	2.980	2.960	2.980	479,048	2.9725	1.36%
2004-02-12	0	7.350	7.300	7.400	7.350	7.350	317,000	2,329,950	7.3500	2.940	2.920	2.960	2.940	2.940	792,475	2.9401	0.68%
2004-02-11	0	7.300	7.300	7.350	7.300	7.350	102,000	746,550	7.3191	2.920	2.920	2.940	2.920	2.940	254,992	2.9277	0.00%
2004-02-10	0	7.300	7.300	7.450	7.300	7.350	32,000	235,100	7.3469	2.920	2.920	2.980	2.920	2.940	79,998	2.9388	-1.35%
2004-02-09	0	7.400	7.300	7.400	7.350	7.400	290,000	2,133,250	7.3560	2.960	2.920	2.960	2.940	2.960	724,977	2.9425	1.37%
2004-02-06	0	7.300	7.300	7.400	7.300	7.350	272,000	1,986,600	7.3037	2.920	2.920	2.960	2.920	2.940	679,979	2.9216	0.69%
2004-02-05	0	7.250	7.200	7.250	7.250	7.250	35,000	253,750	7.2500	2.900	2.880	2.900	2.900	2.900	87,497	2.9001	0.00%
2004-02-04	0	7.250	7.250	7.300	7.250	7.250	30,000	217,500	7.2500	2.900	2.900	2.920	2.900	2.900	74,998	2.9001	-0.68%
2004-02-03	0	7.300	7.250	7.300	7.150	7.300	157,000	1,135,600	7.2331	2.920	2.900	2.920	2.860	2.920	392,488	2.8933	1.39%
2004-02-02	0	7.200	7.200	7.300	7.200	7.300	71,000	514,800	7.2507	2.880	2.880	2.920	2.880	2.920	177,494	2.9004	-2.04%
2004-01-30	0	7.350	7.350	7.500	7.350	7.450	538,000	3,994,500	7.4247	2.940	2.940	3.000	2.940	2.980	1,344,958	2.9700	-0.68%
2004-01-29	0	7.400	7.400	7.450	7.350	7.500	175,000	1,299,700	7.4269	2.960	2.960	2.980	2.940	3.000	437,486	2.9708	-1.33%
2004-01-28	0	7.500	7.400	7.600	7.500	7.600	205,000	1,548,450	7.5534	3.000	2.960	3.040	3.000	3.040	512,484	3.0215	-1.96%
2004-01-27	0	7.650	7.600	7.700	7.600	7.700	385,000	2,930,750	7.6123	3.060	3.040	3.080	3.040	3.080	962,470	3.0450	0.66%
2004-01-26	0	7.600	7.550	7.650	7.550	7.650	244,000	1,856,400	7.6082	3.040	3.020	3.060	3.020	3.060	609,981	3.0434	-0.65%
2004-01-21	0	7.650	7.650	7.700	7.650	7.700	215,000	1,648,050	7.6653	3.060	3.060	3.080	3.060	3.080	537,483	3.0662	-0.65%
2004-01-20	0	7.700	7.600	7.700	7.500	7.700	708,000	5,394,450	7.6193	3.080	3.040	3.080	3.000	3.080	1,769,945	3.0478	4.05%
2004-01-19	0	7.400	7.400	7.450	7.300	7.400	304,280	2,237,274	7.3527	2.960	2.960	2.980	2.920	2.960	760,676	2.9412	2.07%
2004-01-16	0	7.250	7.200	7.250	7.250	7.300	423,500	3,071,375	7.2524	2.900	2.880	2.900	2.900	2.920	1,058,717	2.9010	0.00%
2004-01-15	0	7.250	7.250	7.300	7.250	7.300	330,000	2,393,200	7.2521	2.900	2.900	2.920	2.900	2.920	824,974	2.9009	0.00%
2004-01-14	0	7.250	7.250	7.300	7.200	7.300	182,000	1,319,100	7.2478	2.900	2.900	2.920	2.880	2.920	454,986	2.8992	0.00%
2004-01-13	0	7.250	7.200	7.300	7.200	7.250	296,200	2,146,430	7.2466	2.900	2.880	2.920	2.880	2.900	740,477	2.8987	-1.36%
2004-01-12	0	7.350	7.350	7.400	7.250	7.350	394,000	2,884,400	7.3208	2.940	2.940	2.960	2.900	2.940	984,969	2.9284	1.38%
2004-01-09	0	7.250	7.250	7.300	7.250	7.300	206,000	1,497,300	7.2684	2.900	2.900	2.920	2.900	2.920	514,984	2.9075	0.00%
2004-01-08	0	7.250	7.200	7.300	7.250	7.300	380,000	2,758,800	7.2600	2.900	2.880	2.920	2.900	2.920	949,970	2.9041	-0.68%
2004-01-07	0	7.300	7.300	7.350	7.150	7.350	422,000	3,072,200	7.2801	2.920	2.920	2.940	2.860	2.940	1,054,967	2.9121	0.69%
2004-01-06	0	7.250	7.200	7.300	7.200	7.300	308,000	2,228,200	7.2344	2.900	2.880	2.920	2.880	2.920	769,976	2.8939	0.00%
2004-01-05	0	7.250	7.150	7.300	7.150	7.250	433,000	3,117,650	7.2001	2.900	2.860	2.920	2.860	2.900	1,082,466	2.8801	1.40%
2004-01-02	0	7.150	7.100	7.200	7.100	7.150	284,000	2,022,750	7.1224	2.860	2.840	2.880	2.840	2.860	709,978	2.8490	0.70%
2003-12-31	0	7.100	7.050	7.100	7.050	7.100	118,000	837,400	7.0966	2.840	2.820	2.840	2.820	2.840	294,991	2.8387	0.00%
2003-12-30	0	7.100	7.100	7.150	7.100	7.150	74,000	526,900	7.1203	2.840	2.840	2.860	2.840	2.860	184,994	2.8482	0.00%
2003-12-29	0	7.100	7.100	7.150	7.050	7.150	82,000	581,750	7.0945	2.840	2.840	2.860	2.820	2.860	204,994	2.8379	0.00%
2003-12-24	0	7.100	7.050	7.150	7.100	7.100	10,000	71,000	7.1000	2.840	2.820	2.860	2.840	2.840	24,999	2.8401	0.00%
2003-12-23	0	7.100	7.050	7.100	7.050	7.100	33,000	233,450	7.0742	2.840	2.820	2.840	2.820	2.840	82,497	2.8298	0.00%
2003-12-22	0	7.100	7.050	7.150	7.050	7.100	15,000	106,250	7.0833	2.840	2.820	2.860	2.820	2.840	37,499	2.8334	1.14%
2003-12-19	0	7.150	7.150	7.200	7.150	7.150	407,000	2,910,050	7.1500	2.808	2.808	2.828	2.808	2.808	1,036,310	2.8081	0.00%
2003-12-18	0	7.150	7.100	7.200	7.150	7.150	120,000	858,000	7.1500	2.808	2.788	2.828	2.808	2.808	305,546	2.8081	0.70%
2003-12-17	0	7.100	7.150	7.200	7.100	7.200	106,000	757,100	7.1425	2.788	2.808	2.828	2.788	2.828	269,899	2.8051	0.00%
2003-12-16	0	7.100	7.100	7.150	7.100	7.200	260,500	1,862,250	7.1488	2.788	2.788	2.808	2.788	2.828	663,290	2.8076	-0.70%
2003-12-15	0	7.150	7.100	7.250	7.150	7.250	239,000	1,715,950	7.1797	2.808	2.788	2.847	2.808	2.847	608,546	2.8198	-0.69%
2003-12-12	0	7.200	7.150	7.250	7.200	7.200	409,000	2,944,800	7.2000	2.828	2.808	2.847	2.828	2.828	1,041,403	2.8277	0.70%
2003-12-11	0	7.150	7.100	7.200	7.150	7.200	200,000	1,434,000	7.1700	2.808	2.788	2.828	2.808	2.828	509,243	2.8159	-0.69%
2003-12-10	0	7.200	7.150	7.200	7.150	7.200	146,000	1,045,700	7.1623	2.828	2.808	2.828	2.808	2.828	371,748	2.8129	0.70%
2003-12-09	0	7.150	7.150	7.250	7.150	7.250	154,000	1,105,100	7.1760	2.808	2.808	2.847	2.808	2.847	392,117	2.8183	0.70%
2003-12-08	0	7.100	7.100	7.150	7.100	7.150	147,000	1,044,650	7.1065	2.788	2.788	2.808	2.788	2.808	374,294	2.7910	0.00%
2003-12-05	0	7.100	7.100	7.150	7.100	7.150	432,000	3,068,800	7.1037	2.788	2.788	2.808	2.788	2.808	1,099,966	2.7899	0.00%
2003-12-04	0	7.100	7.100	7.150	7.100	7.150	369,000	2,628,250	7.1226	2.788	2.788	2.808	2.788	2.808	939,554	2.7973	-0.70%
2003-12-03	0	7.150	7.100	7.200	7.150	7.200	416,000	2,981,150	7.1662	2.808	2.788	2.828	2.808	2.828	1,059,226	2.8145	-0.69%
2003-12-02	0	7.200	7.150	7.250	7.200	7.250	159,000	1,145,300	7.2031	2.828	2.808	2.847	2.828	2.847	404,849	2.8290	-1.37%
2003-12-01	0	7.300	7.250	7.300	7.250	7.400	153,000	1,118,550	7.3108	2.867	2.847	2.867	2.847	2.906	389,571	2.8712	-0.68%
2003-11-28	0	7.350	7.300	7.400	7.200	7.350	60,000	439,150	7.3192	2.887	2.867	2.906	2.828	2.887	152,773	2.8745	1.38%
2003-11-27	0	7.250	7.150	7.250	7.100	7.250	183,000	1,302,700	7.1186	2.847	2.808	2.847	2.788	2.847	465,958	2.7957	2.84%
2003-11-26	0	7.050	7.050	7.100	7.000	7.050	21,000	147,800	7.0381	2.769	2.769	2.788	2.749	2.769	53,471	2.7641	0.71%
2003-11-25	0	7.000	7.000	7.050	7.000	7.000	5,000	35,000	7.0000	2.749	2.749	2.769	2.749	2.749	12,731	2.7492	-1.41%
2003-11-24	0	7.100	6.950	7.100	7.100	7.150	30,000	213,700	7.1233	2.788	2.730	2.788	2.788	2.808	76,387	2.7976	1.43%
2003-11-21	0	7.000	7.000	7.050	7.000	7.000	42,000	294,000	7.0000	2.749	2.749	2.769	2.749	2.749	106,941	2.7492	0.00%
2003-11-20	0	7.000	7.000	7.050	7.000	7.000	30,000	210,000	7.0000	2.749	2.749	2.769	2.749	2.749	76,387	2.7492	1.45%
2003-11-19	0	6.900	6.900	7.000	6.900	7.000	92,000	636,000	6.9130	2.710	2.710	2.749	2.710	2.749	234,252	2.7150	-0.72%
2003-11-18	0	6.950	6.950	7.100	6.950	7.000	20,000	139,250	6.9625	2.730	2.730	2.788	2.730	2.749	50,924	2.7344	-0.71%
2003-11-17	0	7.000	6.950	7.100	7.000	7.000	40,000	280,000	7.0000	2.749	2.730	2.788	2.749	2.749	101,849	2.7492	-0.71%
2003-11-14	0	7.050	7.050	7.100	7.050	7.100	51,000	361,050	7.0794	2.769	2.769	2.788	2.769	2.788	129,857	2.7804	-0.70%
2003-11-13	0	7.100	7.050	7.100	7.050	7.100	42,000	297,200	7.0762	2.788	2.769	2.788	2.769	2.788	106,941	2.7791	0.00%
2003-11-12	0	7.100	7.050	7.100	7.050	7.100	30,000	212,000	7.0667	2.788	2.769	2.788	2.769	2.788	76,387	2.7754	0.00%
2003-11-11	0	7.100	7.100	7.200	7.000	7.150	25,000	176,200	7.0480	2.788	2.788	2.828	2.749	2.808	63,655	2.7680	0.71%
2003-11-10	0	7.050	7.000	7.300	7.050	7.050	30,000	211,500	7.0500	2.769	2.749	2.867	2.769	2.769	76,387	2.7688	-0.70%
2003-11-07	0	7.100	7.050	7.150	-	-	0	0	-	2.788	2.769	2.808	-	-	0	-	0.00%
2003-11-06	0	7.100	7.050	7.100	7.050	7.200	47,000	335,150	7.1309	2.788	2.769	2.788	2.769	2.828	119,672	2.8006	0.71%
2003-11-05	0	7.050	7.000	7.200	7.050	7.050	35,000	246,750	7.0500	2.769	2.749	2.828	2.769	2.769	89,118	2.7688	-2.08%
2003-11-04	0	7.200	7.050	7.250	7.100	7.200	16,000	114,600	7.1625	2.828	2.769	2.847	2.788	2.828	40,739	2.8130	2.86%
2003-11-03	0	7.000	7.000	7.100	6.950	7.100	41,000	287,450	7.0110	2.749	2.749	2.788	2.730	2.788	104,395	2.7535	0.00%
2003-10-31	0	7.000	7.000	7.200	7.000	7.000	10,000	70,000	7.0000	2.749	2.749	2.828	2.749	2.749	25,462	2.7492	0.00%
2003-10-30	0	7.000	6.950	7.200	-	-	0	0	-	2.749	2.730	2.828	-	-	0	-	0.00%
2003-10-29	0	7.000	6.950	7.200	7.000	7.000	22,000	154,000	7.0000	2.749	2.730	2.828	2.749	2.749	56,017	2.7492	-2.78%
2003-10-28	0	7.200	7.000	7.200	6.900	7.200	39,100	271,930	6.9547	2.828	2.749	2.828	2.710	2.828	99,557	2.7314	2.86%
2003-10-27	0	7.000	7.000	7.300	6.900	6.900	5,000	34,500	6.9000	2.749	2.749	2.867	2.710	2.710	12,731	2.7099	-1.41%
2003-10-24	0	7.100	6.950	7.300	-	-	0	0	-	2.788	2.730	2.867	-	-	0	-	0.00%
2003-10-23	0	7.100	7.100	7.300	7.100	7.300	32,000	229,500	7.1719	2.788	2.788	2.867	2.788	2.867	81,479	2.8167	-2.74%
2003-10-22	0	7.300	7.300	7.500	7.300	7.350	18,000	131,750	7.3194	2.867	2.867	2.946	2.867	2.887	45,832	2.8746	-0.68%
2003-10-21	0	7.350	7.300	7.400	7.200	7.350	27,000	197,200	7.3037	2.887	2.867	2.906	2.828	2.887	68,748	2.8685	0.68%
2003-10-20	0	7.300	7.200	7.300	7.200	7.300	18,000	131,300	7.2944	2.867	2.828	2.867	2.828	2.867	45,832	2.8648	1.39%
2003-10-17	0	7.200	7.150	7.400	7.200	7.200	4,000	28,800	7.2000	2.828	2.808	2.906	2.828	2.828	10,185	2.8277	0.00%
2003-10-16	0	7.200	7.200	7.250	7.200	7.200	25,000	180,000	7.2000	2.828	2.828	2.847	2.828	2.828	63,655	2.8277	0.00%
2003-10-15	0	7.200	7.200	7.350	-	-	0	0	-	2.828	2.828	2.887	-	-	0	-	0.00%
2003-10-14	0	7.200	7.150	7.200	7.150	7.200	14,000	100,600	7.1857	2.828	2.808	2.828	2.808	2.828	35,647	2.8221	0.70%
2003-10-13	0	7.150	7.150	7.200	7.150	7.150	14,000	100,100	7.1500	2.808	2.808	2.828	2.808	2.808	35,647	2.8081	-1.38%
2003-10-10	0	7.250	7.250	7.300	7.200	7.250	12,000	86,750	7.2292	2.847	2.847	2.867	2.828	2.847	30,555	2.8392	2.11%
2003-10-09	0	7.100	7.100	7.300	7.100	7.250	105,840	759,438	7.1753	2.788	2.788	2.867	2.788	2.847	269,492	2.8180	-2.07%
2003-10-08	0	7.250	7.250	7.350	7.250	7.350	370,000	2,703,100	7.3057	2.847	2.847	2.887	2.847	2.887	942,100	2.8692	-0.68%
2003-10-07	0	7.300	7.300	7.350	7.250	7.400	335,000	2,454,600	7.3272	2.867	2.867	2.887	2.847	2.906	852,983	2.8777	-0.68%
2003-10-06	0	7.350	7.350	7.500	7.300	7.550	216,000	1,605,150	7.4313	2.887	2.887	2.946	2.867	2.965	549,983	2.9185	-2.00%
2003-10-03	0	7.500	7.450	7.550	7.450	7.550	297,000	2,230,500	7.5101	2.946	2.926	2.965	2.926	2.965	756,226	2.9495	0.00%
2003-10-02	0	7.500	7.300	7.550	7.400	7.500	105,000	781,450	7.4424	2.946	2.867	2.965	2.906	2.946	267,353	2.9229	3.45%
2003-09-30	0	7.250	7.250	7.400	7.250	7.450	69,680	513,544	7.3700	2.847	2.847	2.906	2.847	2.926	177,420	2.8945	-2.68%
2003-09-29	0	7.450	7.200	7.500	-	-	0	0	-	2.926	2.828	2.946	-	-	0	-	0.00%
2003-09-26	0	7.450	7.450	7.500	7.400	7.450	39,000	290,050	7.4372	2.926	2.926	2.946	2.906	2.926	99,302	2.9209	1.36%
2003-09-25	0	7.350	7.250	7.600	-	-	0	0	-	2.887	2.847	2.985	-	-	0	-	0.00%
2003-09-24	0	7.350	7.200	7.400	7.200	7.350	45,000	325,800	7.2400	2.887	2.828	2.906	2.828	2.887	114,580	2.8434	0.68%
2003-09-23	0	7.300	7.150	7.300	-	-	0	0	-	2.867	2.808	2.867	-	-	0	-	-1.35%
2003-09-22	0	7.400	7.250	7.400	-	-	0	0	-	2.906	2.847	2.906	-	-	0	-	-1.33%
2003-09-19	0	7.500	7.200	7.500	7.500	7.500	3,000	22,500	7.5000	2.946	2.828	2.946	2.946	2.946	7,639	2.9455	1.35%
2003-09-18	0	7.400	7.300	7.400	-	-	0	0	-	2.906	2.867	2.906	-	-	0	-	0.00%
2003-09-17	0	7.400	7.400	7.550	7.400	7.400	14,000	103,600	7.4000	2.906	2.906	2.965	2.906	2.906	35,647	2.9063	-0.67%
2003-09-16	0	7.450	7.400	7.450	7.000	7.450	10,000	72,500	7.2500	2.926	2.906	2.926	2.749	2.926	25,462	2.8474	0.68%
2003-09-15	0	7.400	7.300	7.450	-	-	0	0	-	2.906	2.867	2.926	-	-	0	-	0.00%
2003-09-11	0	7.400	7.250	7.400	7.250	7.400	9,000	66,200	7.3556	2.906	2.847	2.906	2.847	2.906	22,916	2.8888	5.71%
2003-09-10	0	7.000	7.000	7.100	6.900	7.000	38,000	265,900	6.9974	2.749	2.749	2.788	2.710	2.749	96,756	2.7481	-4.76%
2003-09-09	0	7.350	7.350	7.450	7.350	7.600	73,000	547,150	7.4952	2.887	2.887	2.926	2.887	2.985	185,874	2.9437	-3.29%
2003-09-08	0	7.600	7.500	7.600	7.500	7.650	44,000	334,350	7.5989	2.985	2.946	2.985	2.946	3.004	112,034	2.9844	0.66%
2003-09-05	0	7.550	7.550	7.700	7.550	7.600	24,000	181,700	7.5708	2.965	2.965	3.024	2.965	2.985	61,109	2.9734	-0.66%
2003-09-04	0	7.600	7.550	7.600	7.600	7.700	134,000	1,025,300	7.6515	2.985	2.965	2.985	2.985	3.024	341,193	3.0050	-1.30%
2003-09-03	0	7.700	7.650	7.800	7.600	7.800	294,000	2,275,300	7.7391	3.024	3.004	3.063	2.985	3.063	748,588	3.0395	1.32%
2003-09-02	0	7.600	7.550	7.650	7.600	7.750	99,000	758,700	7.6636	2.985	2.965	3.004	2.985	3.044	252,075	3.0098	0.00%
2003-09-01	0	7.600	7.600	7.650	7.600	7.650	146,000	1,116,300	7.6459	2.985	2.985	3.004	2.985	3.004	371,748	3.0028	0.66%
2003-08-29	0	7.550	7.550	7.750	-	-	0	0	-	2.965	2.965	3.044	-	-	0	-	0.67%
2003-08-28	0	7.500	7.500	7.700	7.500	7.600	7,000	53,100	7.5857	2.946	2.946	3.024	2.946	2.985	17,824	2.9792	0.00%
2003-08-27	0	7.500	7.500	7.750	7.500	7.500	11,000	82,500	7.5000	2.946	2.946	3.044	2.946	2.946	28,008	2.9455	-1.96%
2003-08-26	0	7.650	7.550	7.750	7.600	7.700	148,000	1,131,350	7.6443	3.004	2.965	3.044	2.985	3.024	376,840	3.0022	-1.92%
2003-08-25	0	7.800	7.750	7.800	7.750	7.900	268,000	2,090,700	7.8011	3.063	3.044	3.063	3.044	3.103	682,386	3.0638	0.00%
2003-08-22	0	7.800	7.750	7.800	7.700	7.850	127,000	985,400	7.7591	3.063	3.044	3.063	3.024	3.083	323,370	3.0473	0.00%
2003-08-21	0	7.800	7.700	7.800	7.550	7.800	172,150	1,314,125	7.6336	3.063	3.024	3.063	2.965	3.063	438,331	2.9980	4.70%
2003-08-20	0	7.450	7.450	7.500	7.400	7.500	16,936	125,886	7.4330	2.926	2.926	2.946	2.906	2.946	43,123	2.9192	0.68%
2003-08-19	0	7.600	7.600	7.700	7.500	7.700	96,000	729,400	7.5979	2.906	2.906	2.945	2.868	2.945	251,043	2.9055	0.00%
2003-08-18	0	7.600	7.550	7.600	7.450	7.600	38,000	286,050	7.5276	2.906	2.887	2.906	2.849	2.906	99,371	2.8786	0.66%
2003-08-15	0	7.550	7.500	7.550	7.400	7.550	67,000	503,550	7.5157	2.887	2.868	2.887	2.830	2.887	175,207	2.8740	-0.66%
2003-08-14	0	7.600	7.600	7.700	7.600	7.750	98,000	747,750	7.6301	2.906	2.906	2.945	2.906	2.964	256,273	2.9178	-1.94%
2003-08-13	0	7.750	7.750	7.800	7.700	7.850	748,000	5,843,000	7.8115	2.964	2.964	2.983	2.945	3.002	1,956,045	2.9871	0.00%
2003-08-12	0	7.750	7.750	7.800	7.650	7.950	692,440	5,422,872	7.8315	2.964	2.964	2.983	2.925	3.040	1,810,754	2.9948	0.00%
2003-08-11	0	7.750	7.700	7.750	7.350	7.850	712,300	5,470,730	7.6804	2.964	2.945	2.964	2.811	3.002	1,862,688	2.9370	6.90%
2003-08-08	0	7.250	7.250	7.300	6.800	7.250	92,000	647,700	7.0402	2.772	2.772	2.792	2.600	2.772	240,583	2.6922	6.62%
2003-08-07	0	6.800	6.750	6.800	6.650	6.800	62,500	419,700	6.7152	2.600	2.581	2.600	2.543	2.600	163,440	2.5679	2.26%
2003-08-06	0	6.650	6.650	6.750	6.650	6.700	32,960	219,944	6.6731	2.543	2.543	2.581	2.543	2.562	86,192	2.5518	-1.48%
2003-08-05	0	6.750	6.700	6.800	6.700	6.800	30,000	202,050	6.7350	2.581	2.562	2.600	2.562	2.600	78,451	2.5755	1.50%
2003-08-04	0	6.650	6.650	6.750	6.650	6.900	63,000	424,850	6.7437	2.543	2.543	2.581	2.543	2.639	164,747	2.5788	-2.21%
2003-08-01	0	6.800	6.700	6.800	6.800	7.000	83,500	575,025	6.8865	2.600	2.562	2.600	2.600	2.677	218,355	2.6334	-2.16%
2003-07-31	0	6.950	6.900	7.000	6.500	7.000	285,050	1,912,658	6.7099	2.658	2.639	2.677	2.486	2.677	745,415	2.5659	7.75%
2003-07-30	0	6.450	6.350	6.450	6.200	6.450	121,000	761,050	6.2897	2.467	2.428	2.467	2.371	2.467	316,419	2.4052	4.03%
2003-07-29	0	6.200	6.100	6.250	6.100	6.200	11,450	70,210	6.1319	2.371	2.333	2.390	2.333	2.371	29,942	2.3449	2.48%
2003-07-28	0	6.050	6.050	6.100	5.950	6.050	47,000	282,500	6.0106	2.314	2.314	2.333	2.275	2.314	122,907	2.2985	2.54%
2003-07-25	0	5.900	5.900	6.000	5.900	5.900	10,000	59,000	5.9000	2.256	2.256	2.294	2.256	2.256	26,150	2.2562	-0.84%
2003-07-24	0	5.950	5.900	6.000	-	-	0	0	-	2.275	2.256	2.294	-	-	0	-	0.00%
2003-07-23	0	5.950	5.900	6.000	-	-	0	0	-	2.275	2.256	2.294	-	-	0	-	0.00%
2003-07-22	0	5.950	5.950	6.000	5.950	5.950	15,000	89,250	5.9500	2.275	2.275	2.294	2.275	2.275	39,226	2.2753	0.85%
2003-07-21	0	5.900	5.900	6.000	-	-	0	0	-	2.256	2.256	2.294	-	-	0	-	0.00%
2003-07-18	0	5.900	5.900	6.000	-	-	0	0	-	2.256	2.256	2.294	-	-	0	-	0.85%
2003-07-17	0	5.850	5.850	5.950	5.850	5.850	5,000	29,250	5.8500	2.237	2.237	2.275	2.237	2.237	13,075	2.2371	-0.85%
2003-07-16	0	5.900	5.900	6.000	5.900	5.900	33,000	194,700	5.9000	2.256	2.256	2.294	2.256	2.256	86,296	2.2562	0.00%
2003-07-15	0	5.900	5.850	5.950	5.900	5.900	20,000	118,000	5.9000	2.256	2.237	2.275	2.256	2.256	52,301	2.2562	0.00%
2003-07-14	0	5.900	5.900	6.000	5.800	5.900	21,840	128,546	5.8858	2.256	2.256	2.294	2.218	2.256	57,112	2.2508	0.00%
2003-07-11	0	5.900	5.900	5.950	-	-	0	0	-	2.256	2.256	2.275	-	-	0	-	0.00%
2003-07-10	0	5.900	5.900	6.000	5.900	5.900	77,000	454,300	5.9000	2.256	2.256	2.294	2.256	2.256	201,358	2.2562	0.00%
2003-07-09	0	5.900	5.850	5.950	-	-	200	1,130	5.6500	2.256	2.237	2.275	-	-	523	2.1606	0.00%
2003-07-08	0	5.900	5.900	6.000	5.900	5.900	1,000	5,900	5.9000	2.256	2.256	2.294	2.256	2.256	2,615	2.2562	0.00%
2003-07-07	0	5.900	5.900	6.000	5.900	5.900	10,000	59,000	5.9000	2.256	2.256	2.294	2.256	2.256	26,150	2.2562	0.00%
2003-07-04	0	5.900	5.900	6.000	5.900	5.900	15,000	88,500	5.9000	2.256	2.256	2.294	2.256	2.256	39,226	2.2562	0.00%
2003-07-03	0	5.900	5.850	5.950	5.900	5.950	35,000	208,000	5.9429	2.256	2.237	2.275	2.256	2.275	91,526	2.2726	0.00%
2003-07-02	0	5.900	5.800	5.950	-	-	0	0	-	2.256	2.218	2.275	-	-	0	-	0.00%
2003-06-30	0	5.900	5.850	5.900	5.900	5.900	94,000	554,600	5.9000	2.256	2.237	2.256	2.256	2.256	245,813	2.2562	0.00%
2003-06-27	0	5.900	5.850	6.000	5.850	5.900	45,000	265,000	5.8889	2.256	2.237	2.294	2.237	2.256	117,677	2.2519	1.72%
2003-06-26	0	5.800	5.800	5.900	5.800	5.800	21,502	124,561	5.7930	2.218	2.218	2.256	2.218	2.218	56,228	2.2153	-1.69%
2003-06-25	0	5.900	5.600	5.900	-	-	0	0	-	2.256	2.141	2.256	-	-	0	-	0.00%
2003-06-24	0	5.900	5.800	5.900	-	-	0	0	-	2.256	2.218	2.256	-	-	0	-	-0.84%
2003-06-23	0	5.950	5.850	5.950	-	-	0	0	-	2.275	2.237	2.275	-	-	0	-	0.00%
2003-06-20	0	5.950	5.850	5.950	-	-	0	0	-	2.275	2.237	2.275	-	-	0	-	0.00%
2003-06-19	0	5.950	5.850	5.950	-	-	0	0	-	2.275	2.237	2.275	-	-	0	-	0.00%
2003-06-18	0	5.950	5.900	5.950	5.950	5.950	35,440	210,718	5.9458	2.275	2.256	2.275	2.275	2.275	92,677	2.2737	0.00%
2003-06-17	0	5.950	5.900	6.000	5.950	5.950	20,000	119,000	5.9500	2.275	2.256	2.294	2.275	2.275	52,301	2.2753	0.85%
2003-06-16	0	5.900	5.850	5.900	5.900	5.900	30,000	177,000	5.9000	2.256	2.237	2.256	2.256	2.256	78,451	2.2562	-0.84%
2003-06-13	0	5.950	5.900	5.950	5.900	5.950	60,000	356,000	5.9333	2.275	2.256	2.275	2.256	2.275	156,902	2.2689	0.00%
2003-06-12	0	5.950	5.900	5.950	5.850	5.950	68,000	402,350	5.9169	2.275	2.256	2.275	2.237	2.275	177,822	2.2627	2.59%
2003-06-11	0	5.800	5.800	5.900	5.750	5.800	56,600	326,410	5.7670	2.218	2.218	2.256	2.199	2.218	148,011	2.2053	0.00%
2003-06-10	0	5.800	5.750	5.900	-	-	0	0	-	2.218	2.199	2.256	-	-	0	-	0.00%
2003-06-09	0	5.800	5.750	5.850	5.800	5.800	95,000	551,000	5.8000	2.218	2.199	2.237	2.218	2.218	248,428	2.2179	-0.85%
2003-06-06	0	5.850	5.700	5.850	-	-	0	0	-	2.237	2.180	2.237	-	-	0	-	0.00%
2003-06-05	0	5.850	5.800	5.900	5.800	5.900	57,000	334,550	5.8693	2.237	2.218	2.256	2.218	2.256	149,057	2.2444	3.54%
2003-06-03	0	5.650	5.650	5.700	-	-	0	0	-	2.161	2.161	2.180	-	-	0	-	0.89%
2003-06-02	0	5.600	5.600	5.750	5.600	5.600	87,000	487,200	5.6000	2.141	2.141	2.199	2.141	2.141	227,508	2.1415	-0.88%
2003-05-30	0	5.650	5.600	5.700	5.650	5.650	25,000	141,250	5.6500	2.161	2.141	2.180	2.161	2.161	65,376	2.1606	0.00%
2003-05-29	0	5.650	5.600	5.700	5.650	5.650	21,000	118,650	5.6500	2.161	2.141	2.180	2.161	2.161	54,916	2.1606	-0.88%
2003-05-28	0	5.700	5.650	5.750	5.700	5.700	40,000	228,000	5.7000	2.180	2.161	2.199	2.180	2.180	104,601	2.1797	2.70%
2003-05-27	0	5.550	5.500	5.600	5.550	5.650	19,000	106,450	5.6026	2.122	2.103	2.141	2.122	2.161	49,686	2.1425	-0.89%
2003-05-26	0	5.600	5.600	5.650	-	-	0	0	-	2.141	2.141	2.161	-	-	0	-	0.90%
2003-05-23	0	5.550	5.500	5.550	5.500	5.550	132,680	735,138	5.5407	2.122	2.103	2.122	2.103	2.122	346,963	2.1188	0.91%
2003-05-22	0	5.500	5.450	5.650	5.500	5.500	21,000	115,500	5.5000	2.103	2.084	2.161	2.103	2.103	54,916	2.1032	0.92%
2003-05-21	0	5.450	5.300	5.450	5.300	5.450	32,000	170,850	5.3391	2.084	2.027	2.084	2.027	2.084	83,681	2.0417	2.83%
2003-05-20	0	5.300	5.250	5.350	-	-	0	0	-	2.027	2.008	2.046	-	-	0	-	0.00%
2003-05-19	0	5.300	5.300	5.350	5.250	5.300	14,000	74,050	5.2893	2.027	2.027	2.046	2.008	2.027	36,610	2.0226	0.00%
2003-05-16	0	5.300	5.250	5.350	5.300	5.300	10,000	53,000	5.3000	2.027	2.008	2.046	2.027	2.027	26,150	2.0267	-0.93%
2003-05-15	0	5.350	5.300	5.350	-	-	0	0	-	2.046	2.027	2.046	-	-	0	-	0.00%
2003-05-14	0	5.350	5.300	5.400	-	-	0	0	-	2.046	2.027	2.065	-	-	0	-	0.00%
2003-05-13	0	5.350	5.250	5.400	5.350	5.350	2,000	10,700	5.3500	2.046	2.008	2.065	2.046	2.046	5,230	2.0459	0.00%
2003-05-12	0	5.350	5.350	5.400	5.350	5.400	10,000	53,600	5.3600	2.046	2.046	2.065	2.046	2.065	26,150	2.0497	0.00%
2003-05-09	0	5.350	5.300	5.350	5.350	5.350	5,000	26,750	5.3500	2.046	2.027	2.046	2.046	2.046	13,075	2.0459	1.90%
2003-05-07	0	5.250	5.250	-	5.250	5.300	15,000	78,800	5.2533	2.008	2.008	-	2.008	2.027	39,226	2.0089	-0.94%
2003-05-06	0	5.300	5.300	5.350	5.300	5.300	11,000	58,300	5.3000	2.027	2.027	2.046	2.027	2.027	28,765	2.0267	0.00%
2003-05-05	0	5.300	5.250	5.350	5.300	5.300	5,000	26,500	5.3000	2.027	2.008	2.046	2.027	2.027	13,075	2.0267	3.92%
2003-05-02	0	5.100	5.100	5.350	5.100	5.100	1,000	5,100	5.1000	1.950	1.950	2.046	1.950	1.950	2,615	1.9503	-0.97%
2003-04-30	0	5.150	5.150	5.300	5.150	5.150	28,000	144,200	5.1500	1.969	1.969	2.027	1.969	1.969	73,221	1.9694	-0.96%
2003-04-29	0	5.200	5.150	5.250	5.150	5.200	30,000	155,750	5.1917	1.989	1.969	2.008	1.969	1.989	78,451	1.9853	4.00%
2003-04-28	0	5.000	5.000	5.150	5.000	5.000	11,000	55,000	5.0000	1.912	1.912	1.969	1.912	1.912	28,765	1.9120	1.52%
2003-04-25	0	4.925	4.925	5.100	-	-	0	0	-	1.883	1.883	1.950	-	-	0	-	0.51%
2003-04-24	0	4.900	4.900	4.975	4.900	4.975	27,000	133,800	4.9556	1.874	1.874	1.902	1.874	1.902	70,606	1.8950	-2.00%
2003-04-23	0	5.000	4.975	5.050	5.000	5.050	24,000	120,200	5.0083	1.912	1.902	1.931	1.912	1.931	62,761	1.9152	0.00%
2003-04-22	0	5.000	5.000	5.300	5.000	5.000	50,000	250,000	5.0000	1.912	1.912	2.027	1.912	1.912	130,752	1.9120	0.00%
2003-04-17	0	5.000	4.975	5.000	5.000	5.050	26,000	130,500	5.0192	1.912	1.902	1.912	1.912	1.931	67,991	1.9194	-1.96%
2003-04-16	0	5.100	5.000	5.100	5.050	5.100	25,000	127,000	5.0800	1.950	1.912	1.950	1.931	1.950	65,376	1.9426	0.99%
2003-04-15	0	5.050	5.050	5.450	-	-	0	0	-	1.931	1.931	2.084	-	-	0	-	0.00%
2003-04-14	0	5.050	5.000	5.050	5.050	5.050	56,000	282,800	5.0500	1.931	1.912	1.931	1.931	1.931	146,442	1.9311	-3.81%
2003-04-11	0	5.250	5.250	5.350	5.100	5.200	13,000	67,300	5.1769	2.008	2.008	2.046	1.950	1.989	33,995	1.9797	1.94%
2003-04-10	0	5.150	5.150	5.350	5.100	5.200	22,000	112,700	5.1227	1.969	1.969	2.046	1.950	1.989	57,531	1.9590	-0.96%
2003-04-09	0	5.200	5.050	5.200	5.150	5.400	196,000	1,024,250	5.2258	1.989	1.931	1.989	1.969	2.065	512,547	1.9984	-5.45%
2003-04-08	0	5.500	5.450	5.700	-	-	0	0	-	2.103	2.084	2.180	-	-	0	-	0.00%
2003-04-07	0	5.500	5.500	5.950	-	-	0	0	-	2.103	2.103	2.275	-	-	0	-	0.00%
2003-04-04	0	5.500	5.450	5.900	-	-	0	0	-	2.103	2.084	2.256	-	-	0	-	0.00%
2003-04-03	0	5.500	5.500	5.650	-	-	0	0	-	2.103	2.103	2.161	-	-	0	-	0.92%
2003-04-02	0	5.450	5.450	5.650	-	-	0	0	-	2.084	2.084	2.161	-	-	0	-	0.00%
2003-04-01	0	5.450	5.400	5.600	5.450	5.450	5,000	27,250	5.4500	2.084	2.065	2.141	2.084	2.084	13,075	2.0841	0.93%
2003-03-31	0	5.400	5.300	5.600	5.400	5.400	8,000	43,200	5.4000	2.065	2.027	2.141	2.065	2.065	20,920	2.0650	-3.57%
2003-03-28	0	5.600	5.550	5.750	-	-	0	0	-	2.141	2.122	2.199	-	-	0	-	0.00%
2003-03-27	0	5.600	5.600	5.750	5.600	5.750	25,000	142,500	5.7000	2.141	2.141	2.199	2.141	2.199	65,376	2.1797	-2.61%
2003-03-26	0	5.750	5.700	5.750	5.750	5.750	47,000	270,250	5.7500	2.199	2.180	2.199	2.199	2.199	122,907	2.1988	0.88%
2003-03-25	0	5.700	5.700	5.900	5.700	5.700	8,000	45,600	5.7000	2.180	2.180	2.256	2.180	2.180	20,920	2.1797	-1.72%
2003-03-24	0	5.800	5.800	5.950	5.800	5.800	49,000	284,200	5.8000	2.218	2.218	2.275	2.218	2.218	128,137	2.2179	1.75%
2003-03-21	0	5.700	5.700	5.850	5.700	5.800	132,000	755,100	5.7205	2.180	2.180	2.237	2.180	2.218	345,184	2.1875	-2.56%
2003-03-20	0	5.850	5.750	5.850	5.850	5.850	20,000	117,000	5.8500	2.237	2.199	2.237	2.237	2.237	52,301	2.2371	0.86%
2003-03-19	0	5.800	5.650	5.900	-	-	0	0	-	2.218	2.161	2.256	-	-	0	-	0.00%
2003-03-18	0	5.800	5.750	5.950	-	-	0	0	-	2.218	2.199	2.275	-	-	0	-	0.00%
2003-03-17	0	5.800	5.700	5.800	-	-	0	0	-	2.218	2.180	2.218	-	-	0	-	-1.69%
2003-03-14	0	5.900	5.800	5.900	5.850	5.900	10,000	58,700	5.8700	2.256	2.218	2.256	2.237	2.256	26,150	2.2447	1.72%
2003-03-13	0	5.800	5.750	5.850	-	-	0	0	-	2.218	2.199	2.237	-	-	0	-	0.00%
2003-03-12	0	5.800	5.800	5.850	-	-	0	0	-	2.218	2.218	2.237	-	-	0	-	0.87%
2003-03-11	0	5.750	5.750	5.800	5.750	5.800	41,000	236,750	5.7744	2.199	2.199	2.218	2.199	2.218	107,216	2.2082	0.00%
2003-03-10	0	5.750	5.750	5.800	5.750	5.750	10,000	57,500	5.7500	2.199	2.199	2.218	2.199	2.199	26,150	2.1988	-2.54%
2003-03-07	0	5.900	5.850	5.950	5.850	5.900	117,500	692,375	5.8926	2.256	2.237	2.275	2.237	2.256	307,266	2.2533	-0.84%
2003-03-06	0	5.950	5.800	5.950	-	-	0	0	-	2.275	2.218	2.275	-	-	0	-	0.00%
2003-03-05	0	5.950	5.850	5.950	-	-	0	0	-	2.275	2.237	2.275	-	-	0	-	-0.83%
2003-03-04	0	6.000	5.900	6.000	6.000	6.000	42,000	252,000	6.0000	2.294	2.256	2.294	2.294	2.294	109,831	2.2944	0.00%
2003-03-03	0	6.000	5.950	6.000	6.000	6.050	35,000	210,750	6.0214	2.294	2.275	2.294	2.294	2.314	91,526	2.3026	0.84%
2003-02-28	0	5.950	5.900	6.000	5.900	5.950	16,000	94,800	5.9250	2.275	2.256	2.294	2.256	2.275	41,841	2.2657	0.85%
2003-02-27	0	5.900	5.850	5.950	5.900	5.900	20,000	118,000	5.9000	2.256	2.237	2.275	2.256	2.256	52,301	2.2562	2.61%
2003-02-26	0	5.750	5.700	5.950	5.750	5.750	4,000	23,000	5.7500	2.199	2.180	2.275	2.199	2.199	10,460	2.1988	0.00%
2003-02-25	0	5.750	5.750	5.850	5.700	5.700	50,000	285,000	5.7000	2.199	2.199	2.237	2.180	2.180	130,752	2.1797	-0.86%
2003-02-24	0	5.800	5.750	5.850	-	-	0	0	-	2.218	2.199	2.237	-	-	0	-	0.00%
2003-02-21	0	5.800	5.750	5.950	-	-	0	0	-	2.218	2.199	2.275	-	-	0	-	0.00%
2003-02-20	0	5.800	5.800	5.900	-	-	0	0	-	2.218	2.218	2.256	-	-	0	-	0.87%
2003-02-19	0	5.750	5.750	5.950	-	-	0	0	-	2.199	2.199	2.275	-	-	0	-	0.00%
2003-02-18	0	5.750	5.750	5.850	-	-	0	0	-	2.199	2.199	2.237	-	-	0	-	0.00%
2003-02-17	0	5.750	5.750	5.900	-	-	0	0	-	2.199	2.199	2.256	-	-	0	-	0.88%
2003-02-14	0	5.700	5.700	5.800	-	-	0	0	-	2.180	2.180	2.218	-	-	0	-	0.00%
2003-02-13	0	5.700	5.700	6.000	5.700	5.700	9,000	51,300	5.7000	2.180	2.180	2.294	2.180	2.180	23,535	2.1797	0.00%
2003-02-12	0	5.700	5.700	5.850	5.700	5.700	5,000	28,500	5.7000	2.180	2.180	2.237	2.180	2.180	13,075	2.1797	0.88%
2003-02-11	0	5.650	5.650	5.700	5.650	5.650	17,000	96,050	5.6500	2.161	2.161	2.180	2.161	2.161	44,456	2.1606	0.00%
2003-02-10	0	5.650	5.650	5.700	5.600	5.650	11,000	61,900	5.6273	2.161	2.161	2.180	2.141	2.161	28,765	2.1519	0.00%
2003-02-07	0	5.650	5.600	5.800	-	-	0	0	-	2.161	2.141	2.218	-	-	0	-	0.00%
2003-02-06	0	5.650	5.600	5.750	5.650	5.650	19,000	107,350	5.6500	2.161	2.141	2.199	2.161	2.161	49,686	2.1606	-0.88%
2003-02-05	0	5.700	5.650	5.700	-	-	0	0	-	2.180	2.161	2.180	-	-	0	-	0.00%
2003-02-04	0	5.700	5.650	5.700	5.700	5.700	10,000	57,000	5.7000	2.180	2.161	2.180	2.180	2.180	26,150	2.1797	0.00%
2003-01-30	0	5.700	5.650	5.800	5.700	5.700	5,000	28,500	5.7000	2.180	2.161	2.218	2.180	2.180	13,075	2.1797	-0.87%
2003-01-29	0	5.750	5.700	5.900	-	-	0	0	-	2.199	2.180	2.256	-	-	0	-	0.00%
2003-01-28	0	5.750	5.700	5.950	-	-	0	0	-	2.199	2.180	2.275	-	-	0	-	0.00%
2003-01-27	0	5.750	5.700	5.750	5.750	5.750	11,000	63,250	5.7500	2.199	2.180	2.199	2.199	2.199	28,765	2.1988	0.00%
2003-01-24	0	5.750	5.750	5.850	5.750	5.750	6,000	34,500	5.7500	2.199	2.199	2.237	2.199	2.199	15,690	2.1988	-0.86%
2003-01-23	0	5.800	5.750	5.950	-	-	0	0	-	2.218	2.199	2.275	-	-	0	-	0.00%
2003-01-22	0	5.800	5.800	5.950	-	-	0	0	-	2.218	2.218	2.275	-	-	0	-	0.00%
2003-01-21	0	5.800	5.800	5.850	5.800	5.800	15,000	87,000	5.8000	2.218	2.218	2.237	2.218	2.218	39,226	2.2179	0.00%
2003-01-20	0	5.800	5.700	5.850	5.800	5.800	10,000	58,000	5.8000	2.218	2.180	2.237	2.218	2.218	26,150	2.2179	-0.85%
2003-01-17	0	5.850	5.850	5.950	5.850	5.850	7,000	40,950	5.8500	2.237	2.237	2.275	2.237	2.237	18,305	2.2371	-2.50%
2003-01-16	0	6.000	5.900	6.000	5.900	6.000	24,000	143,050	5.9604	2.294	2.256	2.294	2.256	2.294	62,761	2.2793	1.69%
2003-01-15	0	5.900	5.850	5.950	5.900	5.950	20,000	118,300	5.9150	2.256	2.237	2.275	2.256	2.275	52,301	2.2619	0.00%
2003-01-14	0	5.900	5.900	6.000	5.900	5.900	4,000	23,600	5.9000	2.256	2.256	2.294	2.256	2.256	10,460	2.2562	-1.67%
2003-01-13	0	6.000	5.900	6.000	5.950	6.000	20,000	119,150	5.9575	2.294	2.256	2.294	2.275	2.294	52,301	2.2782	1.69%
2003-01-10	0	5.900	5.850	5.900	6.000	6.000	10,000	60,000	6.0000	2.256	2.237	2.256	2.294	2.294	26,150	2.2944	0.85%
2003-01-09	0	5.850	5.850	5.950	5.850	5.850	5,000	29,250	5.8500	2.237	2.237	2.275	2.237	2.237	13,075	2.2371	-1.18%
2003-01-08	0	6.050	6.000	6.050	6.050	6.050	43,000	260,150	6.0500	2.264	2.245	2.264	2.264	2.264	114,916	2.2638	0.00%
2003-01-07	0	6.050	6.000	6.050	6.050	6.100	192,000	1,165,450	6.0701	2.264	2.245	2.264	2.264	2.283	513,112	2.2713	0.83%
2003-01-06	0	6.000	5.900	6.000	6.000	6.100	141,000	847,500	6.0106	2.245	2.208	2.245	2.245	2.283	376,817	2.2491	0.84%
2003-01-03	0	5.950	5.850	5.950	5.950	6.000	26,000	154,750	5.9519	2.226	2.189	2.226	2.226	2.245	69,484	2.2271	0.85%
2003-01-02	0	5.900	5.850	5.950	5.900	6.000	70,000	415,700	5.9386	2.208	2.189	2.226	2.208	2.245	187,072	2.2221	1.72%
2002-12-31	0	5.800	5.750	5.800	5.800	5.800	20,000	116,000	5.8000	2.170	2.152	2.170	2.170	2.170	53,449	2.1703	0.00%
2002-12-30	0	5.800	5.750	5.900	5.800	5.800	10,000	58,000	5.8000	2.170	2.152	2.208	2.170	2.170	26,725	2.1703	0.00%
2002-12-27	0	5.800	5.700	5.950	-	-	0	0	-	2.170	2.133	2.226	-	-	0	-	0.00%
2002-12-24	0	5.800	5.800	5.950	5.800	5.800	17,000	98,600	5.8000	2.170	2.170	2.226	2.170	2.170	45,432	2.1703	-1.69%
2002-12-23	0	5.900	5.850	5.900	5.900	5.900	25,000	147,500	5.9000	2.208	2.189	2.208	2.208	2.208	66,811	2.2077	0.85%
2002-12-20	0	5.850	5.850	5.900	5.850	5.850	71,000	415,350	5.8500	2.189	2.189	2.208	2.189	2.189	189,745	2.1890	0.86%
2002-12-19	0	5.800	5.700	5.800	5.750	5.800	43,000	247,400	5.7535	2.170	2.133	2.170	2.152	2.170	114,916	2.1529	0.87%
2002-12-18	0	5.750	5.650	5.750	5.750	5.800	40,000	231,500	5.7875	2.152	2.114	2.152	2.152	2.170	106,898	2.1656	-0.86%
2002-12-17	0	5.800	5.700	5.850	5.800	5.800	10,000	58,000	5.8000	2.170	2.133	2.189	2.170	2.170	26,725	2.1703	0.87%
2002-12-16	0	5.750	5.650	5.750	-	-	0	0	-	2.152	2.114	2.152	-	-	0	-	-0.86%
2002-12-13	0	5.800	5.750	5.850	5.800	5.800	10,000	58,000	5.8000	2.170	2.152	2.189	2.170	2.170	26,725	2.1703	0.00%
2002-12-12	0	5.800	5.750	5.850	-	-	0	0	-	2.170	2.152	2.189	-	-	0	-	0.00%
2002-12-11	0	5.800	5.800	5.900	5.800	5.800	10,000	58,000	5.8000	2.170	2.170	2.208	2.170	2.170	26,725	2.1703	0.00%
2002-12-10	0	5.800	5.700	-	5.700	5.800	17,000	98,050	5.7676	2.170	2.133	-	2.133	2.170	45,432	2.1582	2.65%
2002-12-09	0	5.650	5.650	5.800	-	-	0	0	-	2.114	2.114	2.170	-	-	0	-	0.00%
2002-12-06	0	5.650	5.650	5.800	-	-	0	0	-	2.114	2.114	2.170	-	-	0	-	0.00%
2002-12-05	0	5.650	5.650	5.800	-	-	0	0	-	2.114	2.114	2.170	-	-	0	-	0.00%
2002-12-04	0	5.650	5.600	5.750	5.650	5.650	1,000	5,650	5.6500	2.114	2.095	2.152	2.114	2.114	2,672	2.1142	-1.74%
2002-12-03	0	5.750	5.700	5.750	-	-	0	0	-	2.152	2.133	2.152	-	-	0	-	0.00%
2002-12-02	0	5.750	5.750	5.800	5.700	5.700	5,000	28,500	5.7000	2.152	2.152	2.170	2.133	2.133	13,362	2.1329	0.88%
2002-11-29	0	5.700	5.600	5.900	-	-	0	0	-	2.133	2.095	2.208	-	-	0	-	0.00%
2002-11-28	0	5.700	5.650	5.800	5.700	5.700	20,000	114,000	5.7000	2.133	2.114	2.170	2.133	2.133	53,449	2.1329	0.00%
2002-11-27	0	5.700	5.600	5.800	-	-	0	0	-	2.133	2.095	2.170	-	-	0	-	0.00%
2002-11-26	0	5.700	5.600	5.800	-	-	0	0	-	2.133	2.095	2.170	-	-	0	-	0.00%
2002-11-25	0	5.700	5.650	5.800	-	-	0	0	-	2.133	2.114	2.170	-	-	0	-	0.00%
2002-11-22	0	5.700	5.650	5.750	5.700	5.700	30,000	171,000	5.7000	2.133	2.114	2.152	2.133	2.133	80,174	2.1329	0.00%
2002-11-21	0	5.700	5.650	5.700	5.650	5.700	45,000	255,000	5.6667	2.133	2.114	2.133	2.114	2.133	120,261	2.1204	0.88%
2002-11-20	0	5.650	5.600	5.700	5.650	5.650	10,000	56,500	5.6500	2.114	2.095	2.133	2.114	2.114	26,725	2.1142	0.00%
2002-11-19	0	5.650	5.650	5.700	5.650	5.700	18,000	102,100	5.6722	2.114	2.114	2.133	2.114	2.133	48,104	2.1225	0.00%
2002-11-18	0	5.650	5.650	5.750	-	-	0	0	-	2.114	2.114	2.152	-	-	0	-	0.00%
2002-11-15	0	5.650	5.650	5.700	5.650	5.650	10,000	56,500	5.6500	2.114	2.114	2.133	2.114	2.114	26,725	2.1142	-0.88%
2002-11-14	0	5.700	5.600	5.750	5.650	5.700	52,000	294,750	5.6683	2.133	2.095	2.152	2.114	2.133	138,968	2.1210	1.79%
2002-11-13	0	5.600	5.550	5.650	-	-	0	0	-	2.095	2.077	2.114	-	-	0	-	0.00%
2002-11-12	0	5.600	5.550	5.650	-	-	0	0	-	2.095	2.077	2.114	-	-	0	-	0.00%
2002-11-11	0	5.600	5.600	5.700	5.600	5.600	10,000	56,000	5.6000	2.095	2.095	2.133	2.095	2.095	26,725	2.0954	-0.88%
2002-11-08	0	5.650	5.600	5.700	-	-	500	2,700	5.4000	2.114	2.095	2.133	-	-	1,336	2.0206	0.00%
2002-11-07	0	5.650	5.550	5.700	5.650	5.650	62,000	350,300	5.6500	2.114	2.077	2.133	2.114	2.114	165,692	2.1142	0.00%
2002-11-06	0	5.650	5.650	5.700	5.600	5.700	116,760	661,494	5.6654	2.114	2.114	2.133	2.095	2.133	312,036	2.1199	3.67%
2002-11-05	0	5.450	5.400	5.500	5.400	5.450	18,000	97,500	5.4167	2.039	2.021	2.058	2.021	2.039	48,104	2.0268	0.00%
2002-11-04	0	5.450	5.450	5.500	5.450	5.450	18,000	98,100	5.4500	2.039	2.039	2.058	2.039	2.039	48,104	2.0393	0.93%
2002-11-01	0	5.400	5.400	5.450	-	-	0	0	-	2.021	2.021	2.039	-	-	0	-	0.00%
2002-10-31	0	5.400	5.350	5.400	-	-	0	0	-	2.021	2.002	2.021	-	-	0	-	-0.92%
2002-10-30	0	5.450	5.350	5.450	-	-	0	0	-	2.039	2.002	2.039	-	-	0	-	0.00%
2002-10-29	0	5.450	5.350	5.450	-	-	0	0	-	2.039	2.002	2.039	-	-	0	-	0.00%
2002-10-28	0	5.450	5.400	5.450	-	-	0	0	-	2.039	2.021	2.039	-	-	0	-	0.00%
2002-10-25	0	5.450	5.400	5.450	-	-	0	0	-	2.039	2.021	2.039	-	-	0	-	0.00%
2002-10-24	0	5.450	5.400	5.500	5.400	5.450	16,000	86,900	5.4313	2.039	2.021	2.058	2.021	2.039	42,759	2.0323	0.00%
2002-10-23	0	5.450	5.450	5.500	5.450	5.450	22,000	119,900	5.4500	2.039	2.039	2.058	2.039	2.039	58,794	2.0393	1.87%
2002-10-22	0	5.350	5.300	5.400	5.350	5.350	9,000	48,150	5.3500	2.002	1.983	2.021	2.002	2.002	24,052	2.0019	0.94%
2002-10-21	0	5.300	5.300	5.350	-	-	0	0	-	1.983	1.983	2.002	-	-	0	-	0.00%
2002-10-18	0	5.300	5.250	5.350	5.300	5.350	25,000	132,750	5.3100	1.983	1.964	2.002	1.983	2.002	66,811	1.9869	0.95%
2002-10-17	0	5.250	5.250	5.650	5.250	5.250	65,000	341,250	5.2500	1.964	1.964	2.114	1.964	1.964	173,710	1.9645	0.00%
2002-10-16	0	5.250	5.200	5.300	5.250	5.350	116,000	613,600	5.2897	1.964	1.946	1.983	1.964	2.002	310,005	1.9793	-0.94%
2002-10-15	0	5.300	5.250	5.350	5.250	5.300	22,000	116,200	5.2818	1.983	1.964	2.002	1.964	1.983	58,794	1.9764	0.95%
2002-10-11	0	5.250	5.250	5.650	-	-	0	0	-	1.964	1.964	2.114	-	-	0	-	0.96%
2002-10-10	0	5.200	5.200	5.600	5.200	5.200	10,000	52,000	5.2000	1.946	1.946	2.095	1.946	1.946	26,725	1.9458	-1.89%
2002-10-09	0	5.300	5.200	5.400	-	-	0	0	-	1.983	1.946	2.021	-	-	0	-	0.00%
2002-10-08	0	5.300	5.200	5.400	-	-	0	0	-	1.983	1.946	2.021	-	-	0	-	0.00%
2002-10-07	0	5.300	5.250	5.550	-	-	0	0	-	1.983	1.964	2.077	-	-	0	-	0.00%
2002-10-04	0	5.300	5.250	5.450	-	-	0	0	-	1.983	1.964	2.039	-	-	0	-	0.00%
2002-10-03	0	5.300	5.300	5.450	5.250	5.300	26,000	137,550	5.2904	1.983	1.983	2.039	1.964	1.983	69,484	1.9796	-1.85%
2002-10-02	0	5.400	5.300	5.400	-	-	0	0	-	2.021	1.983	2.021	-	-	0	-	0.00%
2002-09-30	0	5.400	5.300	5.450	5.350	5.350	10,000	53,500	5.3500	2.021	1.983	2.039	2.002	2.002	26,725	2.0019	-0.92%
2002-09-27	0	5.450	5.350	5.450	5.400	5.450	77,000	417,150	5.4175	2.039	2.002	2.039	2.021	2.039	205,779	2.0272	0.00%
2002-09-26	0	5.450	5.400	5.500	5.450	5.450	20,000	109,000	5.4500	2.039	2.021	2.058	2.039	2.039	53,449	2.0393	0.93%
2002-09-25	0	5.400	5.350	5.500	5.400	5.400	10,000	54,000	5.4000	2.021	2.002	2.058	2.021	2.021	26,725	2.0206	0.93%
2002-09-24	0	5.350	5.350	5.750	5.350	5.350	14,000	74,900	5.3500	2.002	2.002	2.152	2.002	2.002	37,414	2.0019	-0.93%
2002-09-23	0	5.400	5.300	5.500	5.400	5.500	25,000	135,750	5.4300	2.021	1.983	2.058	2.021	2.058	66,811	2.0318	-3.57%
2002-09-20	0	5.600	5.500	5.600	-	-	0	0	-	2.095	2.058	2.095	-	-	0	-	0.00%
2002-09-19	0	5.600	5.500	5.600	5.600	5.600	3,000	16,800	5.6000	2.095	2.058	2.095	2.095	2.095	8,017	2.0954	1.82%
2002-09-18	0	5.500	5.500	5.600	5.500	5.600	16,000	88,100	5.5063	2.058	2.058	2.095	2.058	2.095	42,759	2.0604	-1.79%
2002-09-17	0	5.600	5.550	5.700	5.550	5.600	33,000	183,800	5.5697	2.095	2.077	2.133	2.077	2.095	88,191	2.0841	0.00%
2002-09-16	0	5.600	5.550	5.600	5.600	5.650	92,000	517,300	5.6228	2.095	2.077	2.095	2.095	2.114	245,866	2.1040	-2.61%
2002-09-13	0	5.750	5.650	5.750	-	-	0	0	-	2.152	2.114	2.152	-	-	0	-	0.00%
2002-09-12	0	5.750	5.650	5.750	-	-	0	0	-	2.152	2.114	2.152	-	-	0	-	0.00%
2002-09-11	0	5.750	5.650	5.750	-	-	0	0	-	2.152	2.114	2.152	-	-	0	-	0.00%
2002-09-10	0	5.750	5.700	5.800	-	-	0	0	-	2.152	2.133	2.170	-	-	0	-	0.00%
2002-09-09	0	5.750	5.750	5.800	5.700	5.700	2,000	11,400	5.7000	2.152	2.152	2.170	2.133	2.133	5,345	2.1329	-0.86%
2002-09-06	0	5.800	5.650	5.800	-	-	0	0	-	2.170	2.114	2.170	-	-	0	-	0.00%
2002-09-05	0	5.800	5.700	5.800	5.700	5.800	14,000	80,300	5.7357	2.170	2.133	2.170	2.133	2.170	37,414	2.1462	0.87%
2002-09-04	0	5.750	5.700	5.750	-	-	0	0	-	2.152	2.133	2.152	-	-	0	-	0.00%
2002-09-03	0	5.750	5.650	5.750	-	-	0	0	-	2.152	2.114	2.152	-	-	0	-	0.00%
2002-09-02	0	5.750	5.750	5.800	5.750	5.750	5,000	28,750	5.7500	2.152	2.152	2.170	2.152	2.152	13,362	2.1516	-1.71%
2002-08-30	0	5.850	5.650	5.850	5.850	5.850	10,000	58,500	5.8500	2.189	2.114	2.189	2.189	2.189	26,725	2.1890	0.86%
2002-08-29	0	5.800	5.700	5.800	-	-	0	0	-	2.170	2.133	2.170	-	-	0	-	0.00%
2002-08-28	0	5.800	5.750	5.850	-	-	0	0	-	2.170	2.152	2.189	-	-	0	-	0.00%
2002-08-27	0	5.800	5.700	5.850	-	-	0	0	-	2.170	2.133	2.189	-	-	0	-	0.00%
2002-08-26	0	5.800	5.650	5.800	5.800	5.800	30,000	174,000	5.8000	2.170	2.114	2.170	2.170	2.170	80,174	2.1703	2.65%
2002-08-23	0	5.650	5.650	5.850	-	-	0	0	-	2.114	2.114	2.189	-	-	0	-	0.89%
2002-08-22	0	5.600	5.600	5.750	-	-	0	0	-	2.095	2.095	2.152	-	-	0	-	0.00%
2002-08-21	0	5.600	5.600	5.700	-	-	0	0	-	2.095	2.095	2.133	-	-	0	-	0.00%
2002-08-20	0	5.600	5.600	5.700	-	-	0	0	-	2.095	2.095	2.133	-	-	0	-	0.00%
2002-08-19	0	5.600	5.600	5.650	-	-	0	0	-	2.095	2.095	2.114	-	-	0	-	0.00%
2002-08-16	0	5.600	5.600	5.700	5.600	5.600	6,000	33,600	5.6000	2.095	2.095	2.133	2.095	2.095	16,035	2.0954	0.00%
2002-08-15	0	5.600	5.600	5.650	-	-	0	0	-	2.095	2.095	2.114	-	-	0	-	0.90%
2002-08-14	0	5.550	5.550	5.600	5.550	5.550	5,000	27,750	5.5500	2.077	2.077	2.095	2.077	2.077	13,362	2.0767	-0.89%
2002-08-13	0	5.800	5.750	5.800	5.750	5.800	91,000	525,750	5.7775	2.095	2.077	2.095	2.077	2.095	251,879	2.0873	0.87%
2002-08-12	0	5.750	5.700	5.750	5.700	5.750	10,000	57,450	5.7450	2.077	2.059	2.077	2.059	2.077	27,679	2.0756	0.00%
2002-08-09	0	5.750	5.700	5.750	5.750	5.750	19,000	109,250	5.7500	2.077	2.059	2.077	2.077	2.077	52,590	2.0774	0.88%
2002-08-08	0	5.700	5.700	5.750	-	-	0	0	-	2.059	2.059	2.077	-	-	0	-	0.88%
2002-08-07	0	5.650	5.650	5.900	5.600	5.700	27,000	152,800	5.6593	2.041	2.041	2.132	2.023	2.059	74,733	2.0446	0.00%
2002-08-06	0	5.650	5.600	5.650	5.650	5.700	24,000	136,000	5.6667	2.041	2.023	2.041	2.041	2.059	66,430	2.0473	-1.74%
2002-08-05	0	5.750	5.700	5.750	5.750	5.750	20,000	115,000	5.7500	2.077	2.059	2.077	2.077	2.077	55,358	2.0774	-0.86%
2002-08-02	0	5.800	5.800	5.850	5.800	5.800	12,000	69,600	5.8000	2.095	2.095	2.114	2.095	2.095	33,215	2.0954	-0.85%
2002-08-01	0	5.850	5.800	5.850	5.850	5.850	21,000	122,850	5.8500	2.114	2.095	2.114	2.114	2.114	58,126	2.1135	0.00%
2002-07-31	0	5.850	5.850	5.900	5.850	5.850	9,000	52,650	5.8500	2.114	2.114	2.132	2.114	2.114	24,911	2.1135	0.86%
2002-07-30	0	5.800	5.800	5.950	5.800	5.800	2,000	11,600	5.8000	2.095	2.095	2.150	2.095	2.095	5,536	2.0954	0.87%
2002-07-29	0	5.750	5.750	5.950	5.750	5.750	3,000	17,250	5.7500	2.077	2.077	2.150	2.077	2.077	8,304	2.0774	1.77%
2002-07-26	0	5.650	5.650	5.800	5.650	5.650	11,000	62,150	5.6500	2.041	2.041	2.095	2.041	2.041	30,447	2.0413	-0.88%
2002-07-25	0	5.700	5.700	5.850	5.700	5.750	6,000	34,400	5.7333	2.059	2.059	2.114	2.059	2.077	16,607	2.0714	0.00%
2002-07-24	0	5.700	5.650	5.750	5.700	5.800	43,000	247,900	5.7651	2.059	2.041	2.077	2.059	2.095	119,020	2.0828	-3.39%
2002-07-23	0	5.900	5.700	5.950	-	-	0	0	-	2.132	2.059	2.150	-	-	0	-	0.00%
2002-07-22	0	5.900	5.700	5.900	-	-	0	0	-	2.132	2.059	2.132	-	-	0	-	0.00%
2002-07-19	0	5.900	5.850	5.900	5.900	5.900	32,000	188,800	5.9000	2.132	2.114	2.132	2.132	2.132	88,573	2.1316	0.00%
2002-07-18	0	5.900	5.900	6.000	-	-	0	0	-	2.132	2.132	2.168	-	-	0	-	0.85%
2002-07-17	0	5.850	5.850	6.000	5.800	5.900	20,000	117,000	5.8500	2.114	2.114	2.168	2.095	2.132	55,358	2.1135	-1.68%
2002-07-16	0	5.950	5.900	6.000	5.950	5.950	40,000	238,000	5.9500	2.150	2.132	2.168	2.150	2.150	110,716	2.1496	-0.83%
2002-07-15	0	6.000	5.950	6.050	6.000	6.100	28,030	168,986	6.0288	2.168	2.150	2.186	2.168	2.204	77,584	2.1781	0.00%
2002-07-12	0	6.000	6.000	6.100	6.000	6.000	30,000	180,000	6.0000	2.168	2.168	2.204	2.168	2.168	83,037	2.1677	0.84%
2002-07-11	0	5.950	5.950	6.000	5.950	6.000	60,000	359,000	5.9833	2.150	2.150	2.168	2.150	2.168	166,074	2.1617	-1.65%
2002-07-10	0	6.050	6.000	6.050	6.050	6.100	137,000	831,450	6.0690	2.186	2.168	2.186	2.186	2.204	379,203	2.1926	0.00%
2002-07-09	0	6.050	6.050	6.100	6.000	6.050	170,000	1,022,850	6.0168	2.186	2.186	2.204	2.168	2.186	470,544	2.1738	1.68%
2002-07-08	0	5.950	5.900	6.000	5.900	6.000	76,000	455,700	5.9961	2.150	2.132	2.168	2.132	2.168	210,361	2.1663	-0.83%
2002-07-05	0	6.000	5.900	6.000	5.900	6.000	13,000	77,050	5.9269	2.168	2.132	2.168	2.132	2.168	35,983	2.1413	0.84%
2002-07-04	0	5.950	5.900	6.000	5.950	6.000	120,000	717,500	5.9792	2.150	2.132	2.168	2.150	2.168	332,148	2.1602	0.85%
2002-07-03	0	5.900	5.850	5.950	5.900	5.950	73,000	431,100	5.9055	2.132	2.114	2.150	2.132	2.150	202,057	2.1336	-1.67%
2002-07-02	0	6.000	5.950	6.000	5.950	6.050	80,000	480,000	6.0000	2.168	2.150	2.168	2.150	2.186	221,432	2.1677	-4.00%
2002-06-28	0	6.250	6.200	6.350	6.250	6.250	4,000	25,000	6.2500	2.258	2.240	2.294	2.258	2.258	11,072	2.2580	-1.57%
2002-06-27	0	6.350	6.150	6.350	6.150	6.350	64,000	404,200	6.3156	2.294	2.222	2.294	2.222	2.294	177,146	2.2817	3.25%
2002-06-26	0	6.150	6.100	6.300	6.100	6.150	30,000	183,700	6.1233	2.222	2.204	2.276	2.204	2.222	83,037	2.2123	0.00%
2002-06-25	0	6.150	6.150	6.300	6.150	6.150	10,000	61,500	6.1500	2.222	2.222	2.276	2.222	2.222	27,679	2.2219	0.00%
2002-06-24	0	6.150	6.100	6.300	-	-	0	0	-	2.222	2.204	2.276	-	-	0	-	0.00%
2002-06-21	0	6.150	6.100	6.150	6.150	6.200	58,000	357,600	6.1655	2.222	2.204	2.222	2.222	2.240	160,538	2.2275	-0.81%
2002-06-20	0	6.200	6.100	6.250	6.100	6.200	39,000	240,100	6.1564	2.240	2.204	2.258	2.204	2.240	107,948	2.2242	1.64%
2002-06-19	0	6.100	6.100	6.150	6.100	6.150	78,000	479,050	6.1417	2.204	2.204	2.222	2.204	2.222	215,896	2.2189	-0.81%
2002-06-18	0	6.150	6.150	6.250	6.150	6.150	50,000	307,500	6.1500	2.222	2.222	2.258	2.222	2.222	138,395	2.2219	0.00%
2002-06-17	0	6.150	6.150	6.250	6.150	6.200	92,000	568,300	6.1772	2.222	2.222	2.258	2.222	2.240	254,647	2.2317	0.00%
2002-06-14	0	6.150	6.150	6.200	6.150	6.150	10,000	61,500	6.1500	2.222	2.222	2.240	2.222	2.222	27,679	2.2219	-1.60%
2002-06-13	0	6.250	6.200	6.250	6.200	6.250	51,000	317,000	6.2157	2.258	2.240	2.258	2.240	2.258	141,163	2.2456	1.63%
2002-06-12	0	6.150	6.150	6.200	6.150	6.150	2,000	12,300	6.1500	2.222	2.222	2.240	2.222	2.222	5,536	2.2219	0.00%
2002-06-11	0	6.150	6.150	6.200	6.150	6.150	9,000	55,350	6.1500	2.222	2.222	2.240	2.222	2.222	24,911	2.2219	0.00%
2002-06-10	0	6.150	6.150	6.250	6.150	6.150	20,000	123,000	6.1500	2.222	2.222	2.258	2.222	2.222	55,358	2.2219	0.00%
2002-06-07	0	6.150	6.150	6.200	6.150	6.150	12,300	75,600	6.1463	2.222	2.222	2.240	2.222	2.222	34,045	2.2206	0.00%
2002-06-06	0	6.150	6.150	6.250	6.150	6.150	55,000	332,250	6.0409	2.222	2.222	2.258	2.222	2.222	152,235	2.1825	-0.81%
2002-06-05	0	6.200	6.100	6.250	6.150	6.200	50,000	308,500	6.1700	2.240	2.204	2.258	2.222	2.240	138,395	2.2291	1.64%
2002-06-04	0	6.100	6.100	6.150	6.100	6.100	30,000	183,000	6.1000	2.204	2.204	2.222	2.204	2.204	83,037	2.2038	0.00%
2002-06-03	0	6.100	6.100	6.250	-	-	0	0	-	2.204	2.204	2.258	-	-	0	-	0.83%
2002-05-31	0	6.050	6.000	6.250	6.050	6.100	77,000	468,800	6.0883	2.186	2.168	2.258	2.186	2.204	213,129	2.1996	-0.82%
2002-05-30	0	6.100	6.100	6.150	6.100	6.100	8,910	54,169	6.0796	2.204	2.204	2.222	2.204	2.204	24,662	2.1965	-0.81%
2002-05-29	0	6.150	6.100	6.150	-	-	20,000	123,000	6.1500	2.222	2.204	2.222	-	-	55,358	2.2219	0.00%
2002-05-28	0	6.150	6.100	6.150	6.100	6.150	18,000	110,450	6.1361	2.222	2.204	2.222	2.204	2.222	49,822	2.2169	1.65%
2002-05-27	0	6.050	6.000	-	-	-	0	0	-	2.186	2.168	-	-	-	0	-	0.00%
2002-05-24	0	6.050	6.050	6.150	-	-	0	0	-	2.186	2.186	2.222	-	-	0	-	0.00%
2002-05-23	0	6.050	6.050	6.150	6.050	6.050	10,000	60,500	6.0500	2.186	2.186	2.222	2.186	2.186	27,679	2.1858	-1.63%
2002-05-22	0	6.150	6.150	6.200	6.150	6.150	15,500	95,225	6.1435	2.222	2.222	2.240	2.222	2.222	42,903	2.2196	0.82%
2002-05-21	0	6.100	6.050	6.200	6.100	6.150	30,000	183,950	6.1317	2.204	2.186	2.240	2.204	2.222	83,037	2.2153	-0.81%
2002-05-17	0	6.150	6.200	6.300	6.150	6.200	70,000	433,500	6.1929	2.222	2.240	2.276	2.222	2.240	193,753	2.2374	-0.81%
2002-05-16	0	6.200	6.100	6.200	-	-	0	0	-	2.240	2.204	2.240	-	-	0	-	0.00%
2002-05-15	0	6.200	6.150	6.200	6.200	6.200	26,000	161,200	6.2000	2.240	2.222	2.240	2.240	2.240	71,965	2.2400	0.81%
2002-05-14	0	6.150	6.100	6.150	-	-	0	0	-	2.222	2.204	2.222	-	-	0	-	0.00%
2002-05-13	0	6.150	6.100	6.200	6.150	6.150	31,000	190,650	6.1500	2.222	2.204	2.240	2.222	2.222	85,805	2.2219	0.00%
2002-05-10	0	6.150	6.100	6.200	6.100	6.150	80,800	496,260	6.1418	2.222	2.204	2.240	2.204	2.222	223,647	2.2189	0.00%
2002-05-09	0	6.150	6.050	6.150	6.050	6.150	71,000	432,050	6.0852	2.222	2.186	2.222	2.186	2.222	196,521	2.1985	0.82%
2002-05-08	0	6.100	6.050	6.100	6.100	6.150	35,000	214,250	6.1214	2.204	2.186	2.204	2.204	2.222	96,877	2.2116	0.83%
2002-05-07	0	6.050	6.050	6.100	6.000	6.100	80,520	486,942	6.0475	2.186	2.186	2.204	2.168	2.204	222,872	2.1849	0.83%
2002-05-06	0	6.000	5.950	6.050	5.950	6.000	57,000	339,500	5.9561	2.168	2.150	2.186	2.150	2.168	157,770	2.1519	0.84%
2002-05-03	0	5.950	5.900	5.950	5.900	5.950	36,000	213,850	5.9403	2.150	2.132	2.150	2.132	2.150	99,645	2.1461	1.71%
2002-05-02	0	5.850	5.800	5.900	5.700	5.850	64,000	370,800	5.7938	2.114	2.095	2.132	2.059	2.114	177,146	2.0932	2.63%
2002-04-30	0	5.700	5.700	5.800	5.700	5.750	12,000	68,750	5.7292	2.059	2.059	2.095	2.059	2.077	33,215	2.0699	0.00%
2002-04-29	0	5.700	5.650	5.700	5.700	5.700	2,500	14,100	5.6400	2.059	2.041	2.059	2.059	2.059	6,920	2.0376	0.00%
2002-04-26	0	5.700	5.650	5.750	5.650	5.700	70,000	398,500	5.6929	2.059	2.041	2.077	2.041	2.059	193,753	2.0567	0.00%
2002-04-25	0	5.700	5.600	5.700	5.700	5.700	10,000	57,000	5.7000	2.059	2.023	2.059	2.059	2.059	27,679	2.0593	0.88%
2002-04-24	0	5.650	5.600	5.700	5.600	5.650	82,000	462,200	5.6366	2.041	2.023	2.059	2.023	2.041	226,968	2.0364	0.89%
2002-04-23	0	5.600	5.600	5.650	5.600	5.600	32,000	179,200	5.6000	2.023	2.023	2.041	2.023	2.023	88,573	2.0232	1.82%
2002-04-22	0	5.500	5.500	5.600	5.500	5.550	30,000	166,300	5.5433	1.987	1.987	2.023	1.987	2.005	83,037	2.0027	0.00%
2002-04-19	0	5.500	5.500	5.600	5.500	5.500	1,000	5,500	5.5000	1.987	1.987	2.023	1.987	1.987	2,768	1.9871	0.00%
2002-04-18	0	5.500	5.450	5.550	5.500	5.500	105,000	577,500	5.5000	1.987	1.969	2.005	1.987	1.987	290,630	1.9871	0.00%
2002-04-17	0	5.500	5.500	5.550	5.450	5.500	52,000	285,900	5.4981	1.987	1.987	2.005	1.969	1.987	143,931	1.9864	0.92%
2002-04-16	0	5.450	5.450	5.500	5.450	5.450	40,000	218,000	5.4500	1.969	1.969	1.987	1.969	1.969	110,716	1.9690	-0.91%
2002-04-15	0	5.500	5.450	5.500	5.500	5.500	20,000	110,000	5.5000	1.987	1.969	1.987	1.987	1.987	55,358	1.9871	0.00%
2002-04-12	0	5.500	5.450	5.500	5.500	5.500	148,000	814,000	5.5000	1.987	1.969	1.987	1.987	1.987	409,650	1.9871	0.00%
2002-04-11	0	5.500	5.450	5.500	5.450	5.550	196,610	1,079,203	5.4891	1.987	1.969	1.987	1.969	2.005	544,197	1.9831	0.00%
2002-04-10	0	5.500	5.450	5.600	5.500	5.600	219,000	1,209,500	5.5228	1.987	1.969	2.023	1.987	2.023	606,171	1.9953	-1.79%
2002-04-09	0	5.600	5.500	5.600	5.600	5.600	20,000	112,000	5.6000	2.023	1.987	2.023	2.023	2.023	55,358	2.0232	0.00%
2002-04-08	0	5.600	5.550	5.750	-	-	0	0	-	2.023	2.005	2.077	-	-	0	-	0.00%
2002-04-04	0	5.600	5.500	5.750	-	-	0	0	-	2.023	1.987	2.077	-	-	0	-	0.00%
2002-04-03	0	5.600	5.600	5.750	-	-	0	0	-	2.023	2.023	2.077	-	-	0	-	0.00%
2002-04-02	0	5.600	5.550	5.700	-	-	0	0	-	2.023	2.005	2.059	-	-	0	-	0.00%
2002-03-28	0	5.600	5.550	5.800	5.550	5.650	20,000	112,200	5.6100	2.023	2.005	2.095	2.005	2.041	55,358	2.0268	-0.88%
2002-03-27	0	5.650	5.650	5.750	-	-	0	0	-	2.041	2.041	2.077	-	-	0	-	0.89%
2002-03-26	0	5.600	5.550	5.700	5.600	5.600	40,000	224,000	5.6000	2.023	2.005	2.059	2.023	2.023	110,716	2.0232	-3.45%
2002-03-25	0	5.800	5.650	5.900	-	-	0	0	-	2.095	2.041	2.132	-	-	0	-	0.00%
2002-03-22	0	5.800	5.650	5.950	-	-	0	0	-	2.095	2.041	2.150	-	-	0	-	0.00%
2002-03-21	0	5.800	5.650	5.850	-	-	0	0	-	2.095	2.041	2.114	-	-	0	-	0.00%
2002-03-20	0	5.800	5.800	5.850	5.800	5.800	20,000	116,000	5.8000	2.095	2.095	2.114	2.095	2.095	55,358	2.0954	0.00%
2002-03-19	0	5.800	5.800	5.850	5.800	5.800	8,000	46,400	5.8000	2.095	2.095	2.114	2.095	2.095	22,143	2.0954	0.00%
2002-03-18	0	5.800	5.800	5.850	5.800	5.800	23,000	133,400	5.8000	2.095	2.095	2.114	2.095	2.095	63,662	2.0954	0.00%
2002-03-15	0	5.800	5.700	5.800	-	-	0	0	-	2.095	2.059	2.095	-	-	0	-	0.00%
2002-03-14	0	5.800	5.800	5.850	5.800	5.800	110,050	638,280	5.7999	2.095	2.095	2.114	2.095	2.095	304,608	2.0954	0.00%
2002-03-13	0	5.800	5.800	5.850	5.750	5.800	109,920	635,856	5.7847	2.095	2.095	2.114	2.077	2.095	304,248	2.0899	0.00%
2002-03-12	0	5.800	5.750	5.850	-	-	0	0	-	2.095	2.077	2.114	-	-	0	-	0.00%
2002-03-11	0	5.800	5.750	5.800	5.800	5.850	40,000	233,000	5.8250	2.095	2.077	2.095	2.095	2.114	110,716	2.1045	0.00%
2002-03-08	0	5.800	5.800	5.850	-	-	0	0	-	2.095	2.095	2.114	-	-	0	-	0.00%
2002-03-07	0	5.800	5.800	5.850	5.800	5.800	68,000	394,400	5.8000	2.095	2.095	2.114	2.095	2.095	188,217	2.0954	0.87%
2002-03-06	0	5.750	5.750	5.900	-	-	0	0	-	2.077	2.077	2.132	-	-	0	-	0.00%
2002-03-05	0	5.750	5.650	5.850	5.750	5.750	10,000	57,500	5.7500	2.077	2.041	2.114	2.077	2.077	27,679	2.0774	-0.86%
2002-03-04	0	5.800	5.650	5.850	-	-	0	0	-	2.095	2.041	2.114	-	-	0	-	0.00%
2002-03-01	0	5.800	5.650	5.850	-	-	0	0	-	2.095	2.041	2.114	-	-	0	-	0.00%
2002-02-28	0	5.800	5.650	5.900	-	-	0	0	-	2.095	2.041	2.132	-	-	0	-	0.00%
2002-02-27	0	5.800	5.750	5.900	5.800	5.800	10,000	58,000	5.8000	2.095	2.077	2.132	2.095	2.095	27,679	2.0954	0.87%
2002-02-26	0	5.750	5.650	5.800	5.750	5.750	6,000	34,500	5.7500	2.077	2.041	2.095	2.077	2.077	16,607	2.0774	0.00%
2002-02-25	0	5.750	5.600	5.800	-	-	0	0	-	2.077	2.023	2.095	-	-	0	-	0.00%
2002-02-22	0	5.750	5.700	5.850	5.650	5.750	29,500	168,075	5.6975	2.077	2.059	2.114	2.041	2.077	81,653	2.0584	-1.71%
2002-02-21	0	5.850	5.800	5.900	5.850	5.850	24,000	140,400	5.8500	2.114	2.095	2.132	2.114	2.114	66,430	2.1135	1.74%
2002-02-20	0	5.750	5.750	5.850	-	-	0	0	-	2.077	2.077	2.114	-	-	0	-	0.00%
2002-02-19	0	5.750	5.700	5.750	-	-	0	0	-	2.077	2.059	2.077	-	-	0	-	0.00%
2002-02-18	0	5.750	5.700	5.750	5.750	5.750	18,000	103,500	5.7500	2.077	2.059	2.077	2.077	2.077	49,822	2.0774	0.88%
2002-02-15	0	5.700	5.700	5.750	5.700	5.700	30,000	171,000	5.7000	2.059	2.059	2.077	2.059	2.059	83,037	2.0593	0.88%
2002-02-11	0	5.650	5.650	5.700	5.650	5.650	45,000	254,250	5.6500	2.041	2.041	2.059	2.041	2.041	124,556	2.0413	0.89%
2002-02-08	0	5.600	5.550	5.600	5.600	5.600	30,000	168,000	5.6000	2.023	2.005	2.023	2.023	2.023	83,037	2.0232	0.90%
2002-02-07	0	5.550	5.550	5.600	5.550	5.600	40,000	223,000	5.5750	2.005	2.005	2.023	2.005	2.023	110,716	2.0142	-0.89%
2002-02-06	0	5.600	5.600	5.700	-	-	0	0	-	2.023	2.023	2.059	-	-	0	-	0.00%
2002-02-05	0	5.600	5.600	5.700	5.600	5.600	9,000	50,400	5.6000	2.023	2.023	2.059	2.023	2.023	24,911	2.0232	-0.88%
2002-02-04	0	5.650	5.600	5.700	-	-	0	0	-	2.041	2.023	2.059	-	-	0	-	0.00%
2002-02-01	0	5.650	5.600	5.650	5.600	5.650	26,000	146,650	5.6404	2.041	2.023	2.041	2.023	2.041	71,965	2.0378	0.00%
2002-01-31	0	5.650	5.650	5.700	5.650	5.650	27,000	152,550	5.6500	2.041	2.041	2.059	2.041	2.041	74,733	2.0413	0.00%
2002-01-30	0	5.650	5.650	5.700	5.650	5.650	6,000	33,800	5.6333	2.041	2.041	2.059	2.041	2.041	16,607	2.0352	0.00%
2002-01-29	0	5.650	5.650	5.700	5.650	5.700	55,000	312,250	5.6773	2.041	2.041	2.059	2.041	2.059	152,235	2.0511	0.00%
2002-01-28	0	5.650	5.650	5.700	5.650	5.650	40,000	226,000	5.6500	2.041	2.041	2.059	2.041	2.041	110,716	2.0413	0.89%
2002-01-25	0	5.600	5.500	5.600	5.600	5.600	50,000	280,000	5.6000	2.023	1.987	2.023	2.023	2.023	138,395	2.0232	1.82%
2002-01-24	0	5.500	5.500	5.600	-	-	0	0	-	1.987	1.987	2.023	-	-	0	-	0.00%
2002-01-23	0	5.500	5.500	5.600	-	-	0	0	-	1.987	1.987	2.023	-	-	0	-	0.00%
2002-01-22	0	5.500	5.500	5.600	5.500	5.500	3,000	16,500	5.5000	1.987	1.987	2.023	1.987	1.987	8,304	1.9871	-1.79%
2002-01-21	0	5.600	5.500	5.650	5.600	5.600	30,000	168,000	5.6000	2.023	1.987	2.041	2.023	2.023	83,037	2.0232	0.00%
2002-01-18	0	5.600	5.600	5.650	5.600	5.600	24,000	134,400	5.6000	2.023	2.023	2.041	2.023	2.023	66,430	2.0232	0.00%
2002-01-17	0	5.600	5.500	5.600	5.550	5.600	30,000	167,500	5.5833	2.023	1.987	2.023	2.005	2.023	83,037	2.0172	-0.88%
2002-01-16	0	5.650	5.500	5.650	5.550	5.600	27,000	150,350	5.5685	2.041	1.987	2.041	2.005	2.023	74,733	2.0118	-0.88%
2002-01-15	0	5.700	5.600	5.700	-	-	0	0	-	2.059	2.023	2.059	-	-	0	-	0.00%
2002-01-14	0	5.700	5.600	5.750	-	-	0	0	-	2.059	2.023	2.077	-	-	0	-	0.00%
2002-01-11	0	5.700	5.700	5.750	5.700	5.800	50,000	288,000	5.7600	2.059	2.059	2.077	2.059	2.095	138,395	2.0810	-0.87%
2002-01-10	0	5.750	5.700	5.800	5.750	5.750	25,000	144,000	5.7600	2.077	2.059	2.095	2.077	2.077	69,198	2.0810	0.00%
2002-01-09	0	5.750	5.750	5.800	5.700	5.750	48,000	275,900	5.7479	2.077	2.077	2.095	2.059	2.077	132,859	2.0766	0.00%
2002-01-08	0	5.750	5.700	5.750	5.750	5.750	39,000	224,250	5.7500	2.077	2.059	2.077	2.077	2.077	107,948	2.0774	0.88%
2002-01-07	0	5.700	5.700	5.800	5.700	5.700	20,000	114,000	5.7000	2.059	2.059	2.095	2.059	2.059	55,358	2.0593	0.00%
2002-01-04	0	5.700	5.700	5.750	5.700	5.700	31,000	176,700	5.7000	2.059	2.059	2.077	2.059	2.059	85,805	2.0593	0.88%
2002-01-03	0	5.650	5.600	5.650	5.600	5.700	62,000	350,400	5.6516	2.041	2.023	2.041	2.023	2.059	171,610	2.0418	0.00%
2002-01-02	0	5.650	5.600	5.800	5.650	5.650	40,000	226,000	5.6500	2.041	2.023	2.095	2.041	2.041	110,716	2.0413	0.00%
2001-12-31	0	5.650	5.600	5.850	5.650	5.650	25,000	141,250	5.6500	2.041	2.023	2.114	2.041	2.041	69,198	2.0413	-0.88%
2001-12-28	0	5.700	5.650	5.750	5.700	5.700	40,000	228,000	5.7000	2.059	2.041	2.077	2.059	2.059	110,716	2.0593	0.00%
2001-12-27	0	5.700	5.600	5.900	5.700	5.700	20,000	114,000	5.7000	2.059	2.023	2.132	2.059	2.059	55,358	2.0593	0.53%
2001-12-24	0	5.670	5.500	-	-	-	0	0	-	2.048	1.987	-	-	-	0	-	0.00%
2001-12-21	0	5.670	5.500	-	-	-	0	0	-	2.048	1.987	-	-	-	0	-	0.00%
2001-12-20	0	5.670	5.650	5.800	-	-	0	0	-	2.048	2.041	2.095	-	-	0	-	-0.00%
2001-12-19	0	5.800	5.750	5.850	5.800	5.800	14,500	83,950	5.7897	2.048	2.031	2.066	2.048	2.048	41,055	2.0448	0.00%
2001-12-18	0	5.800	5.750	5.850	5.800	5.800	25,000	145,000	5.8000	2.048	2.031	2.066	2.048	2.048	70,784	2.0485	-0.85%
2001-12-17	0	5.850	5.750	5.850	5.800	5.850	30,000	174,500	5.8167	2.066	2.031	2.066	2.048	2.066	84,941	2.0544	0.86%
2001-12-14	0	5.800	5.750	5.900	5.800	5.800	20,000	116,000	5.8000	2.048	2.031	2.084	2.048	2.048	56,627	2.0485	0.00%
2001-12-13	0	5.800	5.750	5.800	5.750	5.800	28,000	161,500	5.7679	2.048	2.031	2.048	2.031	2.048	79,278	2.0371	0.00%
2001-12-12	0	5.800	5.800	5.900	5.800	5.800	59,000	342,200	5.8000	2.048	2.048	2.084	2.048	2.048	167,051	2.0485	-0.85%
2001-12-11	0	5.850	5.800	5.900	5.800	5.850	9,000	52,350	5.8167	2.066	2.048	2.084	2.048	2.066	25,482	2.0544	0.00%
2001-12-10	0	5.850	5.800	5.850	5.800	5.850	36,000	209,300	5.8139	2.066	2.048	2.066	2.048	2.066	101,929	2.0534	1.74%
2001-12-07	0	5.750	5.700	5.750	5.700	5.750	40,000	228,500	5.7125	2.031	2.013	2.031	2.013	2.031	113,255	2.0176	0.88%
2001-12-06	0	5.700	5.700	5.750	5.700	5.700	245,000	1,396,500	5.7000	2.013	2.013	2.031	2.013	2.013	693,684	2.0132	0.00%
2001-12-05	0	5.700	5.650	5.800	5.700	5.700	526,000	2,998,200	5.7000	2.013	1.996	2.048	2.013	2.013	1,489,298	2.0132	0.88%
2001-12-04	0	5.650	5.650	5.700	5.600	5.650	710,000	4,011,000	5.6493	1.996	1.996	2.013	1.978	1.996	2,010,269	1.9953	0.89%
2001-12-03	0	5.600	5.600	5.700	5.550	5.600	488,000	2,732,400	5.5992	1.978	1.978	2.013	1.960	1.978	1,381,706	1.9776	0.00%
2001-11-30	0	5.600	5.600	5.800	-	-	0	0	-	1.978	1.978	2.048	-	-	0	-	0.00%
2001-11-29	0	5.600	5.600	5.800	-	-	0	0	-	1.978	1.978	2.048	-	-	0	-	0.00%
2001-11-28	0	5.600	5.550	5.750	-	-	0	0	-	1.978	1.960	2.031	-	-	0	-	0.00%
2001-11-27	0	5.600	5.550	5.750	-	-	0	0	-	1.978	1.960	2.031	-	-	0	-	0.00%
2001-11-26	0	5.600	5.600	5.700	5.600	5.600	10,000	56,000	5.6000	1.978	1.978	2.013	1.978	1.978	28,314	1.9778	0.00%
2001-11-23	0	5.600	5.500	5.600	-	-	0	0	-	1.978	1.943	1.978	-	-	0	-	0.00%
2001-11-22	0	5.600	5.550	5.650	-	-	0	0	-	1.978	1.960	1.996	-	-	0	-	0.00%
2001-11-21	0	5.600	5.500	5.700	-	-	0	0	-	1.978	1.943	2.013	-	-	0	-	0.00%
2001-11-20	0	5.600	5.450	5.800	5.600	5.800	28,000	157,700	5.6321	1.978	1.925	2.048	1.978	2.048	79,278	1.9892	1.82%
2001-11-19	0	5.500	5.450	5.550	5.500	5.600	11,000	61,100	5.5545	1.943	1.925	1.960	1.943	1.978	31,145	1.9618	1.85%
2001-11-16	0	5.400	5.350	5.500	-	-	0	0	-	1.907	1.890	1.943	-	-	0	-	0.00%
2001-11-15	0	5.400	5.400	5.550	5.400	5.400	3,000	16,200	5.4000	1.907	1.907	1.960	1.907	1.907	8,494	1.9072	-1.82%
2001-11-14	0	5.500	5.500	5.550	5.500	5.500	5,000	27,500	5.5000	1.943	1.943	1.960	1.943	1.943	14,157	1.9425	-0.90%
2001-11-13	0	5.550	5.350	5.550	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2001-11-12	0	5.550	5.350	5.550	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2001-11-09	0	5.550	5.450	5.550	-	-	0	0	-	1.960	1.925	1.960	-	-	0	-	0.00%
2001-11-08	0	5.550	5.350	5.550	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2001-11-07	0	5.550	5.300	5.550	-	-	0	0	-	1.960	1.872	1.960	-	-	0	-	0.00%
2001-11-06	0	5.550	5.500	5.600	5.550	5.550	18,000	99,900	5.5500	1.960	1.943	1.978	1.960	1.960	50,965	1.9602	0.00%
2001-11-05	0	5.550	5.350	5.550	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2001-11-02	0	5.550	5.350	5.550	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2001-11-01	0	5.550	5.500	5.550	-	-	0	0	-	1.960	1.943	1.960	-	-	0	-	0.00%
2001-10-31	0	5.550	5.500	5.600	-	-	0	0	-	1.960	1.943	1.978	-	-	0	-	0.00%
2001-10-30	0	5.550	5.450	5.600	-	-	0	0	-	1.960	1.925	1.978	-	-	0	-	0.00%
2001-10-29	0	5.550	5.500	5.600	5.550	5.550	1,361,000	7,553,550	5.5500	1.960	1.943	1.978	1.960	1.960	3,853,488	1.9602	0.00%
2001-10-26	0	5.550	5.500	5.550	5.550	5.550	1,500,000	8,325,000	5.5500	1.960	1.943	1.960	1.960	1.960	4,247,047	1.9602	0.91%
2001-10-24	0	5.500	5.450	5.500	5.450	5.500	1,558,000	8,565,000	5.4974	1.943	1.925	1.943	1.925	1.943	4,411,267	1.9416	0.92%
2001-10-23	0	5.450	5.450	5.500	5.400	5.500	1,534,000	8,376,750	5.4607	1.925	1.925	1.943	1.907	1.943	4,343,314	1.9287	0.00%
2001-10-22	0	5.450	5.150	5.450	5.450	5.550	1,500,000	8,265,000	5.5100	1.925	1.819	1.925	1.925	1.960	4,247,047	1.9461	0.00%
2001-10-19	0	5.450	5.200	5.450	5.450	5.500	1,018,920	5,590,930	5.4871	1.925	1.837	1.925	1.925	1.943	2,884,934	1.9380	0.00%
2001-10-18	0	5.450	5.450	5.500	5.400	5.450	767,000	4,172,000	5.4394	1.925	1.925	1.943	1.907	1.925	2,171,657	1.9211	0.00%
2001-10-17	0	5.450	5.250	5.400	5.400	5.450	455,000	2,471,500	5.4319	1.925	1.854	1.907	1.907	1.925	1,288,271	1.9185	0.93%
2001-10-16	0	5.400	5.250	5.550	-	-	0	0	-	1.907	1.854	1.960	-	-	0	-	0.00%
2001-10-15	0	5.400	5.300	5.550	-	-	10,000	55,500	5.5500	1.907	1.872	1.960	-	-	28,314	1.9602	0.00%
2001-10-12	0	5.400	5.400	5.500	5.400	5.400	50,000	270,000	5.4000	1.907	1.907	1.943	1.907	1.907	141,568	1.9072	-1.82%
2001-10-11	0	5.500	5.200	5.500	5.500	5.500	1,000,000	5,500,000	5.5000	1.943	1.837	1.943	1.943	1.943	2,831,365	1.9425	1.85%
2001-10-10	0	5.400	5.250	5.450	5.400	5.400	1,020,000	5,508,000	5.4000	1.907	1.854	1.925	1.907	1.907	2,887,992	1.9072	0.93%
2001-10-09	0	5.350	5.350	5.400	5.350	5.350	1,009,000	5,398,150	5.3500	1.890	1.890	1.907	1.890	1.890	2,856,847	1.8895	2.88%
2001-10-08	0	5.200	5.200	5.400	-	-	0	0	-	1.837	1.837	1.907	-	-	0	-	0.00%
2001-10-05	0	5.200	5.200	5.550	5.200	5.450	517,000	2,813,800	5.4426	1.837	1.837	1.960	1.837	1.925	1,463,816	1.9222	-4.59%
2001-10-04	0	5.450	5.450	5.500	5.400	5.500	395,000	2,154,750	5.4551	1.925	1.925	1.943	1.907	1.943	1,118,389	1.9267	1.87%
2001-10-03	0	5.350	5.250	5.300	5.250	5.350	955,000	5,068,950	5.3078	1.890	1.854	1.872	1.854	1.890	2,703,954	1.8746	1.90%
2001-09-28	0	5.250	5.200	5.300	5.150	5.300	705,000	3,657,350	5.1877	1.854	1.837	1.872	1.819	1.872	1,996,112	1.8322	1.94%
2001-09-27	0	5.150	5.000	5.200	5.150	5.150	500,000	2,575,000	5.1500	1.819	1.766	1.837	1.819	1.819	1,415,682	1.8189	1.98%
2001-09-26	0	5.050	5.050	5.100	5.000	5.000	15,000	75,000	5.0000	1.784	1.784	1.801	1.766	1.766	42,470	1.7659	-1.94%
2001-09-25	0	5.150	5.050	5.200	5.150	5.200	300,000	1,549,250	5.1642	1.819	1.784	1.837	1.819	1.837	849,409	1.8239	-0.96%
2001-09-24	0	5.200	5.100	5.250	5.200	5.200	500,000	2,600,000	5.2000	1.837	1.801	1.854	1.837	1.837	1,415,682	1.8366	0.97%
2001-09-21	0	5.150	5.000	5.150	5.100	5.200	300,000	1,550,500	5.1683	1.819	1.766	1.819	1.801	1.837	849,409	1.8254	-1.90%
2001-09-20	0	5.250	5.250	5.300	5.200	5.250	501,000	2,627,900	5.2453	1.854	1.854	1.872	1.837	1.854	1,418,514	1.8526	-0.94%
2001-09-19	0	5.300	5.200	5.350	5.300	5.300	500,000	2,650,000	5.3000	1.872	1.837	1.890	1.872	1.872	1,415,682	1.8719	0.00%
2001-09-18	0	5.300	-	5.350	5.300	5.350	700,000	3,727,500	5.3250	1.872	-	1.890	1.872	1.890	1,981,955	1.8807	-1.85%
2001-09-17	0	5.400	-	5.400	5.300	5.400	710,000	3,814,000	5.3718	1.907	-	1.907	1.872	1.907	2,010,269	1.8973	-1.82%
2001-09-14	0	5.500	5.450	5.600	5.400	5.500	570,000	3,132,550	5.4957	1.943	1.925	1.978	1.907	1.943	1,613,878	1.9410	1.85%
2001-09-13	0	5.400	5.400	5.450	5.400	5.400	182,000	982,800	5.4000	1.907	1.907	1.925	1.907	1.907	515,308	1.9072	-1.82%
2001-09-12	0	5.500	-	5.500	-	-	0	0	-	1.943	-	1.943	-	-	0	-	0.00%
2001-09-11	0	5.500	5.300	5.500	-	-	0	0	-	1.943	1.872	1.943	-	-	0	-	0.00%
2001-09-10	0	5.500	5.400	5.600	5.500	5.500	220,000	1,210,000	5.5000	1.943	1.907	1.978	1.943	1.943	622,900	1.9425	0.00%
2001-09-07	0	5.500	5.350	5.500	5.500	5.500	300,000	1,650,000	5.5000	1.943	1.890	1.943	1.943	1.943	849,409	1.9425	0.00%
2001-09-06	0	5.500	5.500	5.550	5.500	5.500	305,000	1,677,500	5.5000	1.943	1.943	1.960	1.943	1.943	863,566	1.9425	0.00%
2001-09-05	0	5.500	5.500	5.550	5.500	5.500	435,000	2,392,500	5.5000	1.943	1.943	1.960	1.943	1.943	1,231,644	1.9425	0.00%
2001-09-04	0	5.500	5.500	5.550	5.500	5.500	515,000	2,832,500	5.5000	1.943	1.943	1.960	1.943	1.943	1,458,153	1.9425	0.00%
2001-09-03	0	5.500	5.500	5.550	5.500	5.500	509,000	2,799,500	5.5000	1.943	1.943	1.960	1.943	1.943	1,441,165	1.9425	0.00%
2001-08-31	0	5.500	5.450	5.500	-	-	0	0	-	1.943	1.925	1.943	-	-	0	-	0.00%
2001-08-30	0	5.500	5.450	5.650	5.500	5.500	30,000	165,000	5.5000	1.943	1.925	1.996	1.943	1.943	84,941	1.9425	-0.90%
2001-08-29	0	5.550	5.450	5.600	-	-	0	0	-	1.960	1.925	1.978	-	-	0	-	0.00%
2001-08-28	0	5.550	5.550	5.600	-	-	0	0	-	1.960	1.960	1.978	-	-	0	-	0.00%
2001-08-27	0	5.550	5.550	5.700	-	-	0	0	-	1.960	1.960	2.013	-	-	0	-	0.91%
2001-08-24	0	5.500	5.500	5.650	-	-	0	0	-	1.943	1.943	1.996	-	-	0	-	0.00%
2001-08-23	0	5.500	5.500	5.700	-	-	0	0	-	1.943	1.943	2.013	-	-	0	-	0.00%
2001-08-22	0	5.500	5.450	5.700	-	-	0	0	-	1.943	1.925	2.013	-	-	0	-	0.00%
2001-08-21	0	5.500	5.500	5.550	5.500	5.500	34,000	187,000	5.5000	1.943	1.943	1.960	1.943	1.943	96,266	1.9425	-0.90%
2001-08-20	0	5.550	5.500	5.550	5.500	5.550	5,000	27,600	5.5200	1.960	1.943	1.960	1.943	1.960	14,157	1.9496	0.00%
2001-08-17	0	5.550	5.500	5.650	-	-	0	0	-	1.960	1.943	1.996	-	-	0	-	0.00%
2001-08-16	0	5.550	5.550	5.600	5.550	5.550	3,000	16,650	5.5500	1.960	1.960	1.978	1.960	1.960	8,494	1.9602	0.00%
2001-08-15	0	5.550	5.550	5.650	-	-	0	0	-	1.960	1.960	1.996	-	-	0	-	0.91%
2001-08-14	0	5.500	5.550	5.600	5.500	5.550	21,000	115,950	5.5214	1.943	1.960	1.978	1.943	1.960	59,459	1.9501	-0.90%
2001-08-13	0	5.550	5.500	5.600	-	-	0	0	-	1.960	1.943	1.978	-	-	0	-	0.00%
2001-08-10	0	5.550	5.550	5.650	-	-	0	0	-	1.960	1.960	1.996	-	-	0	-	0.91%
2001-08-09	0	5.500	5.500	5.550	5.500	5.550	19,000	104,650	5.5079	1.943	1.943	1.960	1.943	1.960	53,796	1.9453	-0.90%
2001-08-08	0	5.550	5.550	5.650	5.550	5.600	21,000	116,950	5.5690	1.960	1.960	1.996	1.960	1.978	59,459	1.9669	-0.18%
2001-08-07	0	5.750	5.750	5.800	5.750	5.750	14,000	80,500	5.7500	1.964	1.964	1.981	1.964	1.964	40,994	1.9637	-0.86%
2001-08-06	0	5.800	5.750	5.800	5.800	5.800	46,000	266,800	5.8000	1.981	1.964	1.981	1.981	1.981	134,694	1.9808	0.00%
2001-08-03	0	5.800	5.750	5.900	-	-	0	0	-	1.981	1.964	2.015	-	-	0	-	0.00%
2001-08-02	0	5.800	5.800	5.850	5.800	5.800	12,000	69,600	5.8000	1.981	1.981	1.998	1.981	1.981	35,137	1.9808	0.00%
2001-08-01	0	5.800	5.800	6.000	5.800	5.850	50,000	290,800	5.8160	1.981	1.981	2.049	1.981	1.998	146,406	1.9863	0.00%
2001-07-31	0	5.800	5.700	5.850	5.800	5.800	20,000	116,000	5.8000	1.981	1.947	1.998	1.981	1.981	58,562	1.9808	1.75%
2001-07-30	0	5.700	5.700	5.800	5.700	5.800	17,000	98,100	5.7706	1.947	1.947	1.981	1.947	1.981	49,778	1.9707	-1.72%
2001-07-27	0	5.800	5.700	5.850	5.700	5.800	47,000	271,000	5.7660	1.981	1.947	1.998	1.947	1.981	137,622	1.9692	1.75%
2001-07-26	0	5.700	5.650	5.800	5.700	5.700	10,000	57,000	5.7000	1.947	1.930	1.981	1.947	1.947	29,281	1.9466	0.00%
2001-07-24	0	5.700	5.650	5.700	-	-	750	4,125	5.5000	1.947	1.930	1.947	-	-	2,196	1.8783	0.00%
2001-07-23	0	5.700	5.650	5.800	5.600	5.700	40,000	226,000	5.6500	1.947	1.930	1.981	1.912	1.947	117,125	1.9296	0.88%
2001-07-20	0	5.650	5.650	5.800	-	-	0	0	-	1.930	1.930	1.981	-	-	0	-	0.00%
2001-07-19	0	5.650	5.550	5.800	-	-	0	0	-	1.930	1.895	1.981	-	-	0	-	0.00%
2001-07-18	0	5.650	5.650	5.700	5.650	5.700	20,000	113,500	5.6750	1.930	1.930	1.947	1.930	1.947	58,562	1.9381	-0.88%
2001-07-17	0	5.700	5.650	5.750	5.700	5.750	20,000	114,500	5.7250	1.947	1.930	1.964	1.947	1.964	58,562	1.9552	-0.87%
2001-07-16	0	5.750	5.650	5.750	5.700	5.750	5,000	28,600	5.7200	1.964	1.930	1.964	1.947	1.964	14,641	1.9535	0.88%
2001-07-13	0	5.700	5.700	5.750	5.700	5.700	29,000	165,300	5.7000	1.947	1.947	1.964	1.947	1.947	84,915	1.9466	-0.87%
2001-07-12	0	5.750	5.700	5.750	5.700	5.750	41,000	235,350	5.7402	1.964	1.947	1.964	1.947	1.964	120,053	1.9604	0.88%
2001-07-11	0	5.700	5.650	5.700	5.700	5.700	16,000	91,200	5.7000	1.947	1.930	1.947	1.947	1.947	46,850	1.9466	0.88%
2001-07-10	0	5.650	5.600	5.700	-	-	0	0	-	1.930	1.912	1.947	-	-	0	-	0.00%
2001-07-09	0	5.650	5.550	5.650	5.550	5.650	46,000	256,600	5.5783	1.930	1.895	1.930	1.895	1.930	134,694	1.9051	0.00%
2001-07-05	0	5.650	5.600	5.750	5.600	5.750	58,000	327,800	5.6517	1.930	1.912	1.964	1.912	1.964	169,831	1.9302	0.89%
2001-07-04	0	5.600	5.600	5.700	5.600	5.600	2,000	11,200	5.6000	1.912	1.912	1.947	1.912	1.912	5,856	1.9125	0.00%
2001-07-03	0	5.600	5.550	5.600	5.600	5.600	56,000	313,600	5.6000	1.912	1.895	1.912	1.912	1.912	163,975	1.9125	0.00%
2001-06-29	0	5.600	5.600	5.750	5.550	5.700	53,000	297,450	5.6123	1.912	1.912	1.964	1.895	1.947	155,190	1.9167	0.90%
2001-06-28	0	5.550	5.550	5.600	5.550	5.550	19,000	105,450	5.5500	1.895	1.895	1.912	1.895	1.895	55,634	1.8954	-0.89%
2001-06-27	0	5.600	5.550	5.650	5.600	5.600	9,000	50,400	5.6000	1.912	1.895	1.930	1.912	1.912	26,353	1.9125	0.90%
2001-06-26	0	5.550	5.500	5.550	5.550	5.550	28,500	157,500	5.5263	1.895	1.878	1.895	1.895	1.895	83,451	1.8873	0.91%
2001-06-22	0	5.500	5.500	5.600	5.500	5.500	10,000	55,000	5.5000	1.878	1.878	1.912	1.878	1.878	29,281	1.8783	0.00%
2001-06-21	0	5.500	5.500	5.600	5.500	5.500	14,000	77,000	5.5000	1.878	1.878	1.912	1.878	1.878	40,994	1.8783	0.92%
2001-06-20	0	5.450	5.450	5.600	-	-	0	0	-	1.861	1.861	1.912	-	-	0	-	0.00%
2001-06-19	0	5.450	5.450	5.600	-	-	0	0	-	1.861	1.861	1.912	-	-	0	-	0.00%
2001-06-18	0	5.450	5.400	5.550	-	-	0	0	-	1.861	1.844	1.895	-	-	0	-	0.00%
2001-06-15	0	5.450	5.450	5.550	5.450	5.450	14,000	76,300	5.4500	1.861	1.861	1.895	1.861	1.861	40,994	1.8613	-0.91%
2001-06-14	0	5.500	5.500	5.550	5.500	5.500	84,000	462,000	5.5000	1.878	1.878	1.895	1.878	1.878	245,962	1.8783	-0.90%
2001-06-13	0	5.550	5.500	5.650	-	-	0	0	-	1.895	1.878	1.930	-	-	0	-	0.00%
2001-06-12	0	5.550	5.550	5.600	5.550	5.550	3,000	16,650	5.5500	1.895	1.895	1.912	1.895	1.895	8,784	1.8954	-0.89%
2001-06-11	0	5.600	5.500	5.600	5.600	5.600	2,000	11,200	5.6000	1.912	1.878	1.912	1.912	1.912	5,856	1.9125	0.90%
2001-06-08	0	5.550	5.500	5.600	5.550	5.550	14,000	77,700	5.5500	1.895	1.878	1.912	1.895	1.895	40,994	1.8954	0.91%
2001-06-07	0	5.500	5.450	5.550	5.500	5.500	12,000	66,000	5.5000	1.878	1.861	1.895	1.878	1.878	35,137	1.8783	0.92%
2001-06-06	0	5.450	5.400	5.550	-	-	0	0	-	1.861	1.844	1.895	-	-	0	-	0.00%
2001-06-05	0	5.450	5.400	5.550	5.400	5.450	30,000	163,000	5.4333	1.861	1.844	1.895	1.844	1.861	87,844	1.8556	0.93%
2001-06-04	0	5.400	5.400	5.600	5.350	5.400	3,000	16,100	5.3667	1.844	1.844	1.912	1.827	1.844	8,784	1.8328	0.00%
2001-06-01	0	5.400	5.300	5.400	5.350	5.400	68,000	364,850	5.3654	1.844	1.810	1.844	1.827	1.844	199,112	1.8324	0.00%
2001-05-31	0	5.400	5.400	5.450	5.400	5.450	84,000	454,850	5.4149	1.844	1.844	1.861	1.844	1.861	245,962	1.8493	-1.82%
2001-05-30	0	5.500	5.500	5.550	5.500	5.500	49,000	269,500	5.5000	1.878	1.878	1.895	1.878	1.878	143,478	1.8783	0.00%
2001-05-29	0	5.500	5.500	5.600	5.500	5.500	5,000	27,500	5.5000	1.878	1.878	1.912	1.878	1.878	14,641	1.8783	0.00%
2001-05-28	0	5.500	5.500	5.700	-	-	0	0	-	1.878	1.878	1.947	-	-	0	-	0.00%
2001-05-25	0	5.500	5.450	5.700	-	-	0	0	-	1.878	1.861	1.947	-	-	0	-	0.00%
2001-05-24	0	5.500	5.450	5.600	-	-	0	0	-	1.878	1.861	1.912	-	-	0	-	0.00%
2001-05-23	0	5.500	5.500	5.550	5.500	5.500	11,000	60,500	5.5000	1.878	1.878	1.895	1.878	1.878	32,209	1.8783	0.00%
2001-05-22	0	5.500	5.450	5.550	5.500	5.500	29,000	159,500	5.5000	1.878	1.861	1.895	1.878	1.878	84,915	1.8783	0.92%
2001-05-21	0	5.450	5.450	5.600	5.450	5.450	4,320	23,480	5.4352	1.861	1.861	1.912	1.861	1.861	12,649	1.8562	-1.80%
2001-05-18	0	5.550	5.450	5.550	5.550	5.550	1,000	5,550	5.5500	1.895	1.861	1.895	1.895	1.895	2,928	1.8954	0.91%
2001-05-17	0	5.500	5.450	5.600	5.500	5.500	9,000	49,500	5.5000	1.878	1.861	1.912	1.878	1.878	26,353	1.8783	1.85%
2001-05-16	0	5.400	5.400	5.500	5.400	5.450	15,000	81,500	5.4333	1.844	1.844	1.878	1.844	1.861	43,922	1.8556	0.93%
2001-05-15	0	5.350	5.350	5.400	-	-	0	0	-	1.827	1.827	1.844	-	-	0	-	0.00%
2001-05-14	0	5.350	5.350	5.400	5.350	5.350	19,000	101,650	5.3500	1.827	1.827	1.844	1.827	1.827	55,634	1.8271	-1.83%
2001-05-11	0	5.450	5.400	5.450	5.400	5.450	4,000	21,650	5.4125	1.861	1.844	1.861	1.844	1.861	11,712	1.8485	0.93%
2001-05-10	0	5.400	5.350	5.500	5.400	5.400	40,500	218,575	5.3969	1.844	1.827	1.878	1.844	1.844	118,589	1.8431	0.93%
2001-05-09	0	5.350	5.300	5.400	-	-	0	0	-	1.827	1.810	1.844	-	-	0	-	0.00%
2001-05-08	0	5.350	5.300	5.400	-	-	0	0	-	1.827	1.810	1.844	-	-	0	-	0.00%
2001-05-07	0	5.350	5.350	5.400	5.350	5.350	10,000	53,500	5.3500	1.827	1.827	1.844	1.827	1.827	29,281	1.8271	-0.93%
2001-05-04	0	5.400	5.350	5.400	5.400	5.400	5,000	27,000	5.4000	1.844	1.827	1.844	1.844	1.844	14,641	1.8442	0.00%
2001-05-03	0	5.400	5.400	5.500	5.300	5.400	53,000	284,300	5.3642	1.844	1.844	1.878	1.810	1.844	155,190	1.8319	0.93%
2001-05-02	0	5.350	5.300	5.400	5.300	5.350	26,000	138,600	5.3308	1.827	1.810	1.844	1.810	1.827	76,131	1.8205	1.90%
2001-04-27	0	5.250	5.200	5.300	-	-	2,000	10,500	5.2500	1.793	1.776	1.810	-	-	5,856	1.7930	0.00%
2001-04-26	0	5.250	5.150	5.300	-	-	0	0	-	1.793	1.759	1.810	-	-	0	-	0.00%
2001-04-25	0	5.250	5.200	5.300	5.250	5.250	5,000	26,250	5.2500	1.793	1.776	1.810	1.793	1.793	14,641	1.7930	0.00%
2001-04-24	0	5.250	5.100	5.250	5.250	5.250	1,000	5,250	5.2500	1.793	1.742	1.793	1.793	1.793	2,928	1.7930	0.96%
2001-04-23	0	5.200	5.100	5.200	5.200	5.200	3,000	15,600	5.2000	1.776	1.742	1.776	1.776	1.776	8,784	1.7759	0.97%
2001-04-20	0	5.150	5.150	5.300	5.100	5.250	119,000	614,100	5.1605	1.759	1.759	1.810	1.742	1.793	348,446	1.7624	-1.90%
2001-04-19	0	5.250	5.250	5.350	5.250	5.250	28,000	147,000	5.2500	1.793	1.793	1.827	1.793	1.793	81,987	1.7930	0.00%
2001-04-18	0	5.250	5.200	5.250	5.250	5.300	15,000	78,850	5.2567	1.793	1.776	1.793	1.793	1.810	43,922	1.7952	0.00%
2001-04-17	0	5.250	5.200	5.250	5.200	5.250	39,000	204,400	5.2410	1.793	1.776	1.793	1.776	1.793	114,197	1.7899	-2.78%
2001-04-12	0	5.400	5.250	5.400	5.250	5.400	40,000	211,500	5.2875	1.844	1.793	1.844	1.793	1.844	117,125	1.8058	2.86%
2001-04-11	0	5.250	5.250	-	-	-	0	0	-	1.793	1.793	-	-	-	0	-	0.00%
2001-04-10	0	5.250	5.250	5.300	5.250	5.250	3,000	15,750	5.2500	1.793	1.793	1.810	1.793	1.793	8,784	1.7930	-0.94%
2001-04-09	0	5.300	5.250	-	-	-	0	0	-	1.810	1.793	-	-	-	0	-	0.00%
2001-04-06	0	5.300	5.200	5.400	-	-	0	0	-	1.810	1.776	1.844	-	-	0	-	0.00%
2001-04-04	0	5.300	5.100	-	-	-	0	0	-	1.810	1.742	-	-	-	0	-	0.00%
2001-04-03	0	5.300	5.300	5.600	-	-	0	0	-	1.810	1.810	1.912	-	-	0	-	0.95%
2001-04-02	0	5.250	5.250	5.400	5.250	5.250	5,000	26,250	5.2500	1.793	1.793	1.844	1.793	1.793	14,641	1.7930	-0.94%
2001-03-30	0	5.300	5.300	5.350	-	-	0	0	-	1.810	1.810	1.827	-	-	0	-	0.00%
2001-03-29	0	5.300	5.250	5.300	5.250	5.350	8,000	42,350	5.2938	1.810	1.793	1.810	1.793	1.827	23,425	1.8079	-0.93%
2001-03-28	0	5.350	5.350	5.500	-	-	0	0	-	1.827	1.827	1.878	-	-	0	-	0.94%
2001-03-27	0	5.300	5.300	5.500	5.300	5.300	4,000	21,200	5.3000	1.810	1.810	1.878	1.810	1.810	11,712	1.8100	-0.93%
2001-03-26	0	5.350	5.300	5.500	-	-	0	0	-	1.827	1.810	1.878	-	-	0	-	0.00%
2001-03-23	0	5.350	5.350	5.450	-	-	0	0	-	1.827	1.827	1.861	-	-	0	-	0.94%
2001-03-22	0	5.300	5.250	5.500	-	-	0	0	-	1.810	1.793	1.878	-	-	0	-	0.00%
2001-03-21	0	5.300	5.300	5.550	5.300	5.300	9,000	47,700	5.3000	1.810	1.810	1.895	1.810	1.810	26,353	1.8100	-1.85%
2001-03-20	0	5.400	5.400	5.550	5.400	5.400	20,000	108,000	5.4000	1.844	1.844	1.895	1.844	1.844	58,562	1.8442	0.00%
2001-03-19	0	5.400	5.350	5.550	5.400	5.400	146,000	788,400	5.4000	1.844	1.827	1.895	1.844	1.844	427,506	1.8442	-1.82%
2001-03-16	0	5.500	5.450	5.600	5.500	5.500	37,904	208,291	5.4952	1.878	1.861	1.912	1.878	1.878	110,987	1.8767	0.00%
2001-03-15	0	5.500	5.450	5.550	-	-	0	0	-	1.878	1.861	1.895	-	-	0	-	0.00%
2001-03-14	0	5.500	5.450	5.550	5.500	5.550	25,000	138,000	5.5200	1.878	1.861	1.895	1.878	1.895	73,203	1.8852	1.85%
2001-03-13	0	5.400	5.400	5.800	5.400	5.400	12,000	64,800	5.4000	1.844	1.844	1.981	1.844	1.844	35,137	1.8442	-3.57%
2001-03-12	0	5.600	5.600	5.700	5.600	5.650	10,000	56,400	5.6400	1.912	1.912	1.947	1.912	1.930	29,281	1.9262	-1.75%
2001-03-09	0	5.700	5.650	5.850	5.700	5.700	10,000	57,000	5.7000	1.947	1.930	1.998	1.947	1.947	29,281	1.9466	-1.72%
2001-03-08	0	5.800	5.650	5.850	-	-	0	0	-	1.981	1.930	1.998	-	-	0	-	0.00%
2001-03-07	0	5.800	5.700	5.850	-	-	0	0	-	1.981	1.947	1.998	-	-	0	-	0.00%
2001-03-06	0	5.800	5.700	5.900	5.800	5.800	6,000	34,800	5.8000	1.981	1.947	2.015	1.981	1.981	17,569	1.9808	1.75%
2001-03-05	0	5.700	5.600	5.850	-	-	0	0	-	1.947	1.912	1.998	-	-	0	-	0.00%
2001-03-02	0	5.700	5.650	5.800	5.700	5.850	74,000	424,450	5.7358	1.947	1.930	1.981	1.947	1.998	216,681	1.9589	-2.56%
2001-03-01	0	5.850	5.800	6.050	5.850	5.850	47,000	274,950	5.8500	1.998	1.981	2.066	1.998	1.998	137,622	1.9979	-1.68%
2001-02-28	0	5.950	5.900	6.000	5.900	6.000	19,000	113,200	5.9579	2.032	2.015	2.049	2.015	2.049	55,634	2.0347	-0.83%
2001-02-27	0	6.000	5.950	6.000	5.950	6.050	112,000	673,100	6.0098	2.049	2.032	2.049	2.032	2.066	327,949	2.0525	-0.83%
2001-02-26	0	6.050	6.000	6.050	6.000	6.100	75,000	453,550	6.0473	2.066	2.049	2.066	2.049	2.083	219,609	2.0653	1.68%
2001-02-23	0	5.950	5.900	6.000	5.850	5.950	41,000	242,400	5.9122	2.032	2.015	2.049	1.998	2.032	120,053	2.0191	0.85%
2001-02-22	0	5.900	5.900	5.950	5.850	5.900	50,000	293,100	5.8620	2.015	2.015	2.032	1.998	2.015	146,406	2.0020	2.61%
2001-02-21	0	5.750	5.750	5.900	5.750	5.850	65,000	377,250	5.8038	1.964	1.964	2.015	1.964	1.998	190,328	1.9821	-1.71%
2001-02-20	0	5.850	5.850	5.900	5.850	5.850	70,000	409,500	5.8500	1.998	1.998	2.015	1.998	1.998	204,968	1.9979	0.00%
2001-02-19	0	5.850	5.850	5.900	5.700	5.850	27,000	157,450	5.8315	1.998	1.998	2.015	1.947	1.998	79,059	1.9915	1.74%
2001-02-16	0	5.750	5.750	5.800	5.750	5.750	56,000	322,000	5.7500	1.964	1.964	1.981	1.964	1.964	163,975	1.9637	-0.86%
2001-02-15	0	5.800	5.750	5.800	5.800	5.800	10,000	58,000	5.8000	1.981	1.964	1.981	1.981	1.981	29,281	1.9808	0.87%
2001-02-14	0	5.750	5.750	5.800	5.750	5.800	47,000	271,250	5.7713	1.964	1.964	1.981	1.964	1.981	137,622	1.9710	0.00%
2001-02-13	0	5.750	5.750	5.900	5.750	5.950	9,160	53,022	5.7884	1.964	1.964	2.015	1.964	2.032	26,822	1.9768	0.00%
2001-02-12	0	5.750	5.650	5.800	5.650	5.800	112,000	641,300	5.7259	1.964	1.930	1.981	1.930	1.981	327,949	1.9555	0.88%
2001-02-09	0	5.700	5.700	5.750	5.700	5.800	23,000	132,300	5.7522	1.947	1.947	1.964	1.947	1.981	67,347	1.9645	0.88%
2001-02-08	0	5.650	5.650	5.750	-	-	0	0	-	1.930	1.930	1.964	-	-	0	-	0.00%
2001-02-07	0	5.650	5.650	5.800	5.650	5.850	105,000	601,050	5.7243	1.930	1.930	1.981	1.930	1.998	307,453	1.9549	-0.88%
2001-02-06	0	5.700	5.650	5.750	5.650	5.750	167,000	952,400	5.7030	1.947	1.930	1.964	1.930	1.964	488,996	1.9477	0.00%
2001-02-05	0	5.700	5.700	5.800	5.700	5.850	52,000	301,400	5.7962	1.947	1.947	1.981	1.947	1.998	152,262	1.9795	-1.72%
2001-02-02	0	5.800	5.750	5.800	5.700	5.850	82,000	474,350	5.7848	1.981	1.964	1.981	1.947	1.998	240,106	1.9756	1.75%
2001-02-01	0	5.700	5.600	5.800	5.700	5.700	10,000	57,000	5.7000	1.947	1.912	1.981	1.947	1.947	29,281	1.9466	1.79%
2001-01-31	0	5.600	5.500	5.600	5.600	5.600	151,000	845,600	5.6000	1.912	1.878	1.912	1.912	1.912	442,146	1.9125	0.90%
2001-01-30	0	5.550	5.500	5.600	5.550	5.600	34,000	189,200	5.5647	1.895	1.878	1.912	1.895	1.912	99,556	1.9004	-0.89%
2001-01-29	0	5.600	5.550	5.600	5.600	5.650	50,000	281,000	5.6200	1.912	1.895	1.912	1.912	1.930	146,406	1.9193	-2.61%
2001-01-23	0	5.750	5.700	5.900	5.750	5.750	25,400	146,010	5.7484	1.964	1.947	2.015	1.964	1.964	74,374	1.9632	-1.71%
2001-01-22	0	5.850	5.750	5.850	-	-	0	0	-	1.998	1.964	1.998	-	-	0	-	0.00%
2001-01-19	0	5.850	5.800	5.850	5.800	5.950	26,000	151,900	5.8423	1.998	1.981	1.998	1.981	2.032	76,131	1.9952	1.74%
2001-01-18	0	5.750	5.750	5.800	5.650	5.750	4,000	22,750	5.6875	1.964	1.964	1.981	1.930	1.964	11,712	1.9424	0.00%
2001-01-17	0	5.750	5.750	5.850	5.750	5.800	120,000	693,000	5.7750	1.964	1.964	1.998	1.964	1.981	351,374	1.9723	-0.86%
2001-01-16	0	5.800	5.800	5.850	5.800	5.800	114,000	661,200	5.8000	1.981	1.981	1.998	1.981	1.981	333,806	1.9808	0.87%
2001-01-15	0	5.750	5.750	5.800	5.750	5.750	43,000	247,250	5.7500	1.964	1.964	1.981	1.964	1.964	125,909	1.9637	0.00%
2001-01-12	0	5.750	5.700	5.800	5.600	5.750	40,920	233,810	5.7138	1.964	1.947	1.981	1.912	1.964	119,819	1.9514	0.88%
2001-01-11	0	5.700	5.600	5.700	5.700	5.800	48,000	275,500	5.7396	1.947	1.912	1.947	1.947	1.981	140,550	1.9602	-1.72%
2001-01-10	0	5.800	5.750	5.800	5.800	5.800	10,000	58,000	5.8000	1.981	1.964	1.981	1.981	1.981	29,281	1.9808	0.00%
2001-01-09	0	5.800	5.800	5.850	5.750	5.850	211,360	1,222,616	5.7845	1.981	1.981	1.998	1.964	1.998	618,887	1.9755	0.87%
2001-01-08	0	5.750	5.700	5.800	5.700	5.750	19,000	108,950	5.7342	1.964	1.947	1.981	1.947	1.964	55,634	1.9583	1.77%
2001-01-05	0	5.650	5.650	5.750	5.650	5.800	92,000	526,800	5.7261	1.930	1.930	1.964	1.930	1.981	269,387	1.9556	0.00%
2001-01-04	0	5.650	5.650	5.700	5.650	5.700	17,000	96,600	5.6824	1.930	1.930	1.947	1.930	1.947	49,778	1.9406	0.89%
2001-01-03	0	5.600	5.600	5.750	5.600	5.650	7,000	39,300	5.6143	1.912	1.912	1.964	1.912	1.930	20,497	1.9174	0.00%
2001-01-02	0	5.600	5.600	5.750	5.550	5.800	70,000	401,050	5.7293	1.912	1.912	1.964	1.895	1.981	204,968	1.9566	1.82%
2000-12-29	0	5.500	5.500	5.700	5.500	5.500	2,000	11,000	5.5000	1.878	1.878	1.947	1.878	1.878	5,856	1.8783	0.00%
2000-12-28	0	5.500	5.500	5.700	-	-	0	0	-	1.878	1.878	1.947	-	-	0	-	0.00%
2000-12-27	0	5.500	5.450	5.650	5.500	5.550	30,000	166,000	5.5333	1.878	1.861	1.930	1.878	1.895	87,844	1.8897	-1.26%
2000-12-22	0	5.570	5.450	5.600	-	-	0	0	-	1.902	1.861	1.912	-	-	0	-	0.00%
2000-12-21	0	5.700	5.600	5.700	5.650	5.750	37,000	210,400	5.6865	1.902	1.869	1.902	1.886	1.919	110,869	1.8977	0.88%
2000-12-20	0	5.650	5.650	5.750	5.600	5.650	29,000	163,350	5.6328	1.886	1.886	1.919	1.869	1.886	86,897	1.8798	0.00%
2000-12-19	0	5.650	5.600	5.700	5.650	5.650	20,000	113,000	5.6500	1.886	1.869	1.902	1.886	1.886	59,929	1.8856	2.73%
2000-12-18	0	5.500	5.500	5.650	5.400	5.500	178,200	972,240	5.4559	1.835	1.835	1.886	1.802	1.835	533,969	1.8208	-0.90%
2000-12-15	0	5.550	5.550	5.600	5.550	5.550	29,000	160,950	5.5500	1.852	1.852	1.869	1.852	1.852	86,897	1.8522	0.00%
2000-12-14	0	5.550	5.500	5.600	5.550	5.550	12,000	66,600	5.5500	1.852	1.835	1.869	1.852	1.852	35,958	1.8522	0.00%
2000-12-13	0	5.550	5.550	5.650	5.550	5.600	20,000	111,500	5.5750	1.852	1.852	1.886	1.852	1.869	59,929	1.8605	-1.77%
2000-12-12	0	5.650	5.500	5.750	5.650	5.650	10,000	56,500	5.6500	1.886	1.835	1.919	1.886	1.886	29,965	1.8856	0.00%
2000-12-11	0	5.650	5.650	5.750	5.650	5.650	3,000	16,950	5.6500	1.886	1.886	1.919	1.886	1.886	8,989	1.8856	0.00%
2000-12-08	0	5.650	5.650	5.750	5.650	5.750	9,000	51,050	5.6722	1.886	1.886	1.919	1.886	1.919	26,968	1.8930	0.00%
2000-12-07	0	5.650	5.650	5.750	5.650	5.750	22,000	124,500	5.6591	1.886	1.886	1.919	1.886	1.919	65,922	1.8886	0.00%
2000-12-06	0	5.650	5.600	5.750	5.650	5.650	5,000	28,250	5.6500	1.886	1.869	1.919	1.886	1.886	14,982	1.8856	0.00%
2000-12-05	0	5.650	5.500	5.650	5.500	5.800	28,250	159,750	5.6549	1.886	1.835	1.886	1.835	1.936	84,650	1.8872	4.63%
2000-12-04	0	5.400	5.400	5.500	5.400	5.400	18,000	97,200	5.4000	1.802	1.802	1.835	1.802	1.802	53,936	1.8021	0.00%
2000-12-01	0	5.400	5.400	5.600	-	-	0	0	-	1.802	1.802	1.869	-	-	0	-	0.00%
2000-11-30	0	5.400	5.200	5.600	5.400	5.650	63,750	348,725	5.4702	1.802	1.735	1.869	1.802	1.886	191,024	1.8256	-6.09%
2000-11-29	0	5.750	5.600	5.750	5.600	5.800	15,000	86,600	5.7733	1.919	1.869	1.919	1.869	1.936	44,947	1.9267	4.55%
2000-11-28	0	5.500	5.400	5.600	-	-	0	0	-	1.835	1.802	1.869	-	-	0	-	0.00%
2000-11-27	0	5.500	5.500	5.650	-	-	0	0	-	1.835	1.835	1.886	-	-	0	-	0.00%
2000-11-24	0	5.500	-	5.500	5.500	5.500	30,000	165,000	5.5000	1.835	-	1.835	1.835	1.835	89,894	1.8355	-1.79%
2000-11-23	0	5.600	5.500	5.600	-	-	0	0	-	1.869	1.835	1.869	-	-	0	-	0.00%
2000-11-22	0	5.600	5.500	5.600	5.600	5.600	10,000	56,000	5.6000	1.869	1.835	1.869	1.869	1.869	29,965	1.8689	3.70%
2000-11-21	0	5.400	5.350	5.600	-	-	0	0	-	1.802	1.785	1.869	-	-	0	-	0.00%
2000-11-20	0	5.400	5.400	5.550	5.350	5.400	9,000	48,350	5.3722	1.802	1.802	1.852	1.785	1.802	26,968	1.7929	2.86%
2000-11-17	0	5.250	5.250	5.600	5.250	5.300	10,000	52,800	5.2800	1.752	1.752	1.869	1.752	1.769	29,965	1.7621	-1.87%
2000-11-16	0	5.350	5.350	5.700	-	-	0	0	-	1.785	1.785	1.902	-	-	0	-	0.94%
2000-11-15	0	5.300	5.300	5.700	5.300	5.400	10,000	53,700	5.3700	1.769	1.769	1.902	1.769	1.802	29,965	1.7921	-3.64%
2000-11-14	0	5.500	5.500	5.600	5.400	5.400	5,000	27,000	5.4000	1.835	1.835	1.869	1.802	1.802	14,982	1.8021	0.92%
2000-11-13	0	5.450	5.350	5.650	-	-	0	0	-	1.819	1.785	1.886	-	-	0	-	0.00%
2000-11-10	0	5.450	5.450	5.550	5.450	5.450	10,000	54,500	5.4500	1.819	1.819	1.852	1.819	1.819	29,965	1.8188	-0.91%
2000-11-09	0	5.500	5.500	5.700	5.450	5.550	34,500	190,025	5.5080	1.835	1.835	1.902	1.819	1.852	103,378	1.8382	-0.90%
2000-11-08	0	5.550	5.550	5.700	5.500	5.700	144,000	806,150	5.5983	1.852	1.852	1.902	1.835	1.902	431,490	1.8683	-3.48%
2000-11-07	0	5.750	5.750	5.800	5.750	5.750	410,000	2,357,500	5.7500	1.919	1.919	1.936	1.919	1.919	1,228,549	1.9189	-0.86%
2000-11-06	0	5.800	5.750	5.800	5.750	5.800	368,000	2,134,300	5.7997	1.936	1.919	1.936	1.919	1.936	1,102,697	1.9355	-1.69%
2000-11-03	0	5.900	5.750	5.900	5.900	5.900	4,000	23,600	5.9000	1.969	1.919	1.969	1.969	1.969	11,986	1.9690	3.51%
2000-11-02	0	5.700	5.750	5.950	5.700	5.950	46,000	266,600	5.7957	1.902	1.919	1.986	1.902	1.986	137,837	1.9342	-5.00%
2000-11-01	0	6.000	5.950	6.050	5.950	6.000	1,355,500	8,116,150	5.9876	2.002	1.986	2.019	1.986	2.002	4,061,702	1.9982	0.84%
2000-10-31	0	5.950	5.850	5.950	5.950	6.050	1,288,000	7,703,600	5.9811	1.986	1.952	1.986	1.986	2.019	3,859,441	1.9960	0.00%
2000-10-30	0	5.950	5.900	6.000	5.900	6.050	1,175,000	7,011,250	5.9670	1.986	1.969	2.002	1.969	2.019	3,520,841	1.9914	0.85%
2000-10-27	0	5.900	5.900	5.950	5.900	5.950	451,000	2,671,400	5.9233	1.969	1.969	1.986	1.969	1.986	1,351,404	1.9768	0.85%
2000-10-26	0	5.850	5.850	5.900	5.800	5.900	734,000	4,312,800	5.8757	1.952	1.952	1.969	1.936	1.969	2,199,402	1.9609	-0.85%
2000-10-25	0	5.900	5.900	6.000	5.750	6.000	1,186,000	6,963,500	5.8714	1.969	1.969	2.002	1.919	2.002	3,553,802	1.9595	2.61%
2000-10-24	0	5.750	5.700	5.750	5.750	5.900	1,351,000	7,873,800	5.8281	1.919	1.902	1.919	1.919	1.969	4,048,218	1.9450	-0.86%
2000-10-23	0	5.800	5.700	5.800	5.550	5.800	1,273,000	7,226,900	5.6771	1.936	1.902	1.936	1.852	1.936	3,814,494	1.8946	3.57%
2000-10-20	0	5.600	5.550	5.650	5.400	5.650	1,444,500	7,992,450	5.5330	1.869	1.852	1.886	1.802	1.886	4,328,387	1.8465	5.66%
2000-10-19	0	5.300	5.250	5.300	5.250	5.400	1,139,000	6,063,600	5.3236	1.769	1.752	1.769	1.752	1.802	3,412,969	1.7766	0.00%
2000-10-18	0	5.300	5.150	5.350	5.150	5.300	727,000	3,814,750	5.2472	1.769	1.719	1.785	1.719	1.769	2,178,427	1.7511	-0.93%
2000-10-17	0	5.350	5.300	5.400	5.300	5.400	1,055,100	5,670,470	5.3743	1.785	1.769	1.802	1.769	1.802	3,161,566	1.7936	-0.93%
2000-10-16	0	5.400	5.400	5.450	5.400	5.500	967,000	5,300,550	5.4814	1.802	1.802	1.819	1.802	1.835	2,897,577	1.8293	3.85%
2000-10-13	0	5.200	5.150	5.250	5.050	5.250	806,000	4,204,700	5.2167	1.735	1.719	1.752	1.685	1.752	2,415,147	1.7410	-1.89%
2000-10-12	0	5.300	5.150	5.350	5.000	5.300	636,000	3,290,700	5.1741	1.769	1.719	1.785	1.669	1.769	1,905,749	1.7267	4.95%
2000-10-11	0	5.050	5.050	5.100	5.050	5.150	632,000	3,241,950	5.1297	1.685	1.685	1.702	1.685	1.719	1,893,763	1.7119	-4.72%
2000-10-10	0	5.300	5.300	5.350	5.250	5.400	921,000	4,902,250	5.3227	1.769	1.769	1.785	1.752	1.802	2,759,740	1.7763	2.91%
2000-10-09	0	5.150	5.100	5.150	5.100	5.250	855,100	4,421,145	5.1703	1.719	1.702	1.719	1.702	1.752	2,562,273	1.7255	0.98%
2000-10-05	0	5.100	5.100	5.150	5.100	5.100	1,000,000	5,100,000	5.1000	1.702	1.702	1.719	1.702	1.702	2,996,461	1.7020	0.00%
2000-10-04	0	5.100	5.050	5.100	5.050	5.100	938,000	4,778,700	5.0946	1.702	1.685	1.702	1.685	1.702	2,810,680	1.7002	0.99%
2000-10-03	0	5.050	5.000	5.050	5.000	5.100	869,500	4,383,200	5.0411	1.685	1.669	1.685	1.669	1.702	2,605,422	1.6823	1.00%
2000-09-29	0	5.000	5.000	5.050	4.950	5.000	665,000	3,321,250	4.9944	1.669	1.669	1.685	1.652	1.669	1,992,646	1.6668	1.52%
2000-09-28	0	4.925	4.900	4.950	4.925	4.950	844,000	4,156,950	4.9253	1.644	1.635	1.652	1.644	1.652	2,529,013	1.6437	-0.51%
2000-09-27	0	4.950	4.900	4.975	4.925	5.000	832,000	4,112,750	4.9432	1.652	1.635	1.660	1.644	1.669	2,493,055	1.6497	-0.50%
2000-09-26	0	4.975	4.875	4.975	4.875	4.975	331,000	1,631,250	4.9282	1.660	1.627	1.660	1.627	1.660	991,828	1.6447	0.51%
2000-09-25	0	4.950	4.950	4.975	4.700	4.975	533,000	2,619,375	4.9144	1.652	1.652	1.660	1.569	1.660	1,597,113	1.6401	7.03%
2000-09-22	0	4.625	4.600	4.625	4.600	4.700	362,000	1,678,375	4.6364	1.543	1.535	1.543	1.535	1.569	1,084,719	1.5473	-0.54%
2000-09-21	0	4.650	4.600	4.625	4.625	4.900	357,000	1,677,150	4.6979	1.552	1.535	1.543	1.543	1.635	1,069,736	1.5678	-5.10%
2000-09-20	0	4.900	4.750	4.900	4.800	4.900	334,000	1,621,750	4.8555	1.635	1.585	1.635	1.602	1.635	1,000,818	1.6204	3.16%
2000-09-19	0	4.750	4.725	4.800	4.750	4.800	52,000	247,100	4.7519	1.585	1.577	1.602	1.585	1.602	155,816	1.5858	-1.04%
2000-09-18	0	4.800	4.800	4.825	4.625	4.850	231,500	1,098,410	4.7448	1.602	1.602	1.610	1.543	1.619	693,681	1.5835	1.59%
2000-09-15	0	4.725	4.725	4.900	4.625	5.100	3,756,000	18,047,325	4.8049	1.577	1.577	1.635	1.543	1.702	11,254,706	1.6035	-7.35%
2000-09-14	0	5.100	5.050	5.100	5.050	5.650	1,751,000	9,073,600	5.1820	1.702	1.685	1.702	1.685	1.886	5,246,802	1.7294	-9.73%
2000-09-12	0	5.650	5.650	5.850	5.450	5.650	57,000	317,200	5.5649	1.886	1.886	1.952	1.819	1.886	170,798	1.8572	0.00%
2000-09-11	0	5.650	5.650	5.700	5.600	5.700	38,000	215,300	5.6658	1.886	1.886	1.902	1.869	1.902	113,866	1.8908	-2.42%
2000-09-08	0	5.950	5.900	5.950	5.900	5.950	57,000	336,950	5.9114	1.932	1.916	1.932	1.916	1.932	175,518	1.9197	0.85%
2000-09-07	0	5.900	5.900	6.000	5.900	5.900	42,000	247,800	5.9000	1.916	1.916	1.949	1.916	1.916	129,329	1.9160	0.00%
2000-09-06	0	5.900	5.900	6.000	5.750	5.900	30,875	180,313	5.8401	1.916	1.916	1.949	1.867	1.916	95,072	1.8966	0.00%
2000-09-05	0	5.900	5.850	5.950	5.900	6.000	19,000	112,800	5.9368	1.916	1.900	1.932	1.916	1.949	58,506	1.9280	-1.67%
2000-09-04	0	6.000	6.000	6.050	6.000	6.050	154,000	924,150	6.0010	1.949	1.949	1.965	1.949	1.965	474,207	1.9488	1.69%
2000-09-01	0	5.900	5.900	6.100	5.850	5.900	26,000	152,900	5.8808	1.916	1.916	1.981	1.900	1.916	80,061	1.9098	2.61%
2000-08-31	0	5.750	5.750	6.000	5.700	5.800	72,000	414,150	5.7521	1.867	1.867	1.949	1.851	1.884	221,707	1.8680	-0.86%
2000-08-30	0	5.800	5.750	5.900	5.700	5.800	76,000	437,450	5.7559	1.884	1.867	1.916	1.851	1.884	234,024	1.8693	-0.85%
2000-08-29	0	5.850	5.850	5.950	5.850	5.900	83,960	492,572	5.8667	1.900	1.900	1.932	1.900	1.916	258,535	1.9052	0.86%
2000-08-28	0	5.800	5.750	5.800	5.800	5.950	123,000	720,300	5.8561	1.884	1.867	1.884	1.884	1.932	378,750	1.9018	-2.52%
2000-08-25	0	5.950	5.950	6.000	5.900	6.000	160,000	955,150	5.9697	1.932	1.932	1.949	1.916	1.949	492,682	1.9387	-1.65%
2000-08-24	0	6.050	6.050	6.150	6.050	6.100	38,000	230,950	6.0776	1.965	1.965	1.997	1.965	1.981	117,012	1.9737	-2.42%
2000-08-23	0	6.200	6.050	6.300	6.050	6.250	147,500	906,500	6.1458	2.013	1.965	2.046	1.965	2.030	454,191	1.9959	-1.59%
2000-08-22	0	6.300	6.150	6.350	6.150	6.350	375,000	2,339,050	6.2375	2.046	1.997	2.062	1.997	2.062	1,154,724	2.0256	5.00%
2000-08-21	0	6.000	5.800	6.000	5.600	6.000	199,000	1,169,650	5.8776	1.949	1.884	1.949	1.819	1.949	612,774	1.9088	6.19%
2000-08-18	0	5.650	5.600	5.700	5.550	5.650	95,000	534,600	5.6274	1.835	1.819	1.851	1.802	1.835	292,530	1.8275	0.89%
2000-08-17	0	5.600	5.500	5.600	5.450	5.600	98,300	543,390	5.5279	1.819	1.786	1.819	1.770	1.819	302,692	1.7952	1.82%
2000-08-16	0	5.500	5.400	5.500	5.300	5.500	74,000	400,400	5.4108	1.786	1.754	1.786	1.721	1.786	227,866	1.7572	2.80%
2000-08-15	0	5.350	5.350	5.400	5.300	5.350	61,000	325,950	5.3434	1.737	1.737	1.754	1.721	1.737	187,835	1.7353	0.00%
2000-08-14	0	5.350	5.250	5.350	5.300	5.350	14,000	74,700	5.3357	1.737	1.705	1.737	1.721	1.737	43,110	1.7328	1.90%
2000-08-11	0	5.250	5.250	5.400	-	-	0	0	-	1.705	1.705	1.754	-	-	0	-	0.00%
2000-08-10	0	5.250	5.250	5.450	5.250	5.400	27,000	143,800	5.3259	1.705	1.705	1.770	1.705	1.754	83,140	1.7296	-2.78%
2000-08-09	0	5.400	5.350	5.450	5.300	5.400	96,000	512,900	5.3427	1.754	1.737	1.770	1.721	1.754	295,609	1.7351	1.89%
2000-08-08	0	5.300	5.300	5.350	5.250	5.300	180,000	948,150	5.2675	1.721	1.721	1.737	1.705	1.721	554,268	1.7106	0.95%
2000-08-07	0	5.250	5.250	5.300	5.250	5.250	254,000	1,333,500	5.2500	1.705	1.705	1.721	1.705	1.705	782,133	1.7050	0.00%
2000-08-04	0	5.250	5.250	5.300	5.250	5.300	177,000	929,750	5.2528	1.705	1.705	1.721	1.705	1.721	545,030	1.7059	-0.94%
2000-08-03	0	5.300	5.250	5.350	5.300	5.350	53,000	281,550	5.3123	1.721	1.705	1.737	1.721	1.737	163,201	1.7252	0.00%
2000-08-02	0	5.300	5.300	5.350	5.250	5.350	127,500	674,100	5.2871	1.721	1.721	1.737	1.705	1.737	392,606	1.7170	0.95%
2000-08-01	0	5.250	5.250	5.300	5.250	5.250	132,200	694,000	5.2496	1.705	1.705	1.721	1.705	1.705	407,079	1.7048	0.00%
2000-07-31	0	5.250	5.200	5.400	5.250	5.350	74,000	389,300	5.2608	1.705	1.689	1.754	1.705	1.737	227,866	1.7085	-1.87%
2000-07-28	0	5.350	5.300	5.450	5.300	5.500	133,000	720,050	5.4139	1.737	1.721	1.770	1.721	1.786	409,542	1.7582	-1.83%
2000-07-27	0	5.450	5.350	5.450	5.300	5.450	362,000	1,944,150	5.3706	1.770	1.737	1.770	1.721	1.770	1,114,694	1.7441	3.81%
2000-07-26	0	5.250	5.250	5.300	5.250	5.500	496,000	2,658,150	5.3592	1.705	1.705	1.721	1.705	1.786	1,527,315	1.7404	0.00%
2000-07-25	1	5.250	5.050	5.250	5.050	5.250	77,000	399,050	5.1825	1.705	1.640	1.705	1.640	1.705	237,103	1.6830	7.14%
2000-07-24	0	4.900	4.850	4.900	4.850	4.900	116,000	566,400	4.8828	1.591	1.575	1.591	1.575	1.591	357,195	1.5857	2.08%
2000-07-21	0	4.800	4.800	5.000	4.800	5.150	99,000	499,350	5.0439	1.559	1.559	1.624	1.559	1.672	304,847	1.6380	-5.88%
2000-07-20	0	5.100	5.050	5.100	5.100	5.150	71,000	362,500	5.1056	1.656	1.640	1.656	1.656	1.672	218,628	1.6581	0.00%
2000-07-19	0	5.100	5.050	5.150	5.050	5.100	56,000	283,300	5.0589	1.656	1.640	1.672	1.640	1.656	172,439	1.6429	0.99%
2000-07-18	0	5.050	5.050	5.100	5.050	5.100	164,000	832,600	5.0768	1.640	1.640	1.656	1.640	1.656	504,999	1.6487	-1.94%
2000-07-17	0	5.150	5.050	5.150	5.050	5.150	115,000	585,400	5.0904	1.672	1.640	1.672	1.640	1.672	354,115	1.6531	3.00%
2000-07-14	0	5.000	4.950	5.000	4.925	5.050	86,000	425,050	4.9424	1.624	1.608	1.624	1.599	1.640	264,817	1.6051	1.01%
2000-07-13	0	4.950	4.875	4.950	4.900	4.950	55,000	270,375	4.9159	1.608	1.583	1.608	1.591	1.608	169,360	1.5965	0.51%
2000-07-12	0	4.925	4.900	4.975	4.900	4.925	47,464	233,556	4.9207	1.599	1.591	1.616	1.591	1.599	146,154	1.5980	0.00%
2000-07-11	0	4.925	4.925	4.975	4.850	4.950	49,500	243,150	4.9121	1.599	1.599	1.616	1.575	1.608	152,424	1.5952	1.03%
2000-07-10	0	4.875	4.850	4.975	4.875	4.900	122,370	597,898	4.8860	1.583	1.575	1.616	1.583	1.591	376,810	1.5867	2.63%
2000-07-07	0	4.750	4.725	4.750	4.725	4.750	81,000	383,350	4.7327	1.543	1.534	1.543	1.534	1.543	249,420	1.5370	0.00%
2000-07-06	0	4.750	4.725	4.750	4.700	4.800	185,000	880,900	4.7616	1.543	1.534	1.543	1.526	1.559	569,664	1.5464	-1.04%
2000-07-05	0	4.800	4.750	4.800	4.700	4.825	147,000	702,150	4.7765	1.559	1.543	1.559	1.526	1.567	452,652	1.5512	3.78%
2000-07-04	0	4.625	4.600	4.675	4.625	4.625	44,000	203,500	4.6250	1.502	1.494	1.518	1.502	1.502	135,488	1.5020	0.00%
2000-07-03	0	4.625	4.600	4.625	4.600	4.625	40,000	183,750	4.5938	1.502	1.494	1.502	1.494	1.502	123,171	1.4918	2.78%
2000-06-30	0	4.500	4.450	4.650	4.500	4.500	67,000	301,500	4.5000	1.461	1.445	1.510	1.461	1.461	206,311	1.4614	0.00%
2000-06-29	0	4.500	4.475	4.575	4.475	4.500	34,000	152,800	4.4941	1.461	1.453	1.486	1.453	1.461	104,695	1.4595	0.56%
2000-06-28	0	4.475	4.475	4.600	4.475	4.475	3,000	13,425	4.4750	1.453	1.453	1.494	1.453	1.453	9,238	1.4533	0.00%
2000-06-27	0	4.475	4.450	4.475	4.450	4.500	35,000	156,550	4.4729	1.453	1.445	1.453	1.445	1.461	107,774	1.4526	1.13%
2000-06-26	0	4.425	4.425	4.500	4.425	4.450	10,000	44,350	4.4350	1.437	1.437	1.461	1.437	1.445	30,793	1.4403	1.14%
2000-06-23	0	4.375	4.375	4.475	4.375	4.400	54,000	236,625	4.3819	1.421	1.421	1.453	1.421	1.429	166,280	1.4230	1.16%
2000-06-22	0	4.325	4.325	4.400	4.325	4.650	155,716	693,757	4.4553	1.405	1.405	1.429	1.405	1.510	479,491	1.4469	-6.99%
2000-06-21	0	4.650	4.500	4.650	4.500	4.650	48,000	220,500	4.5938	1.510	1.461	1.510	1.461	1.510	147,805	1.4918	2.76%
2000-06-20	0	4.525	4.525	4.600	4.525	4.525	27,000	122,175	4.5250	1.470	1.470	1.494	1.470	1.470	83,140	1.4695	0.00%
2000-06-19	0	4.525	4.525	4.700	4.525	4.700	51,000	232,325	4.5554	1.470	1.470	1.526	1.470	1.526	157,042	1.4794	-3.72%
2000-06-16	0	4.700	4.600	4.700	4.575	4.700	116,000	535,550	4.6168	1.526	1.494	1.526	1.486	1.526	357,195	1.4993	1.08%
2000-06-15	0	4.650	4.600	4.700	4.300	4.650	1,210,000	5,321,575	4.3980	1.510	1.494	1.526	1.396	1.510	3,725,910	1.4283	9.41%
2000-06-14	0	4.250	4.250	4.300	4.225	4.350	148,000	634,775	4.2890	1.380	1.380	1.396	1.372	1.413	455,731	1.3929	0.00%
2000-06-13	0	4.250	4.225	4.250	4.225	4.325	95,000	406,675	4.2808	1.380	1.372	1.380	1.372	1.405	292,530	1.3902	-2.30%
2000-06-12	0	4.350	4.300	4.350	4.100	4.350	241,000	1,020,075	4.2327	1.413	1.396	1.413	1.331	1.413	742,103	1.3746	7.41%
2000-06-09	0	4.050	4.050	4.100	3.900	4.075	305,000	1,233,975	4.0458	1.315	1.315	1.331	1.267	1.323	939,176	1.3139	2.53%
2000-06-08	0	3.950	3.950	4.025	3.925	4.125	393,000	1,569,475	3.9936	1.283	1.283	1.307	1.275	1.340	1,210,151	1.2969	-2.47%
2000-06-07	0	4.050	4.025	4.075	3.950	4.050	500,727	2,009,599	4.0134	1.315	1.307	1.323	1.283	1.315	1,541,871	1.3034	1.25%
2000-06-05	0	4.000	3.975	4.000	3.975	4.100	1,430,716	5,725,264	4.0017	1.299	1.291	1.299	1.291	1.331	4,405,553	1.2996	0.63%
2000-06-02	0	3.975	3.975	4.000	3.850	4.075	1,419,000	5,658,350	3.9876	1.291	1.291	1.299	1.250	1.323	4,369,476	1.2950	2.58%
2000-06-01	0	3.875	3.875	3.900	3.700	3.900	3,020,720	11,266,604	3.7298	1.258	1.258	1.267	1.202	1.267	9,301,595	1.2113	5.44%
2000-05-31	0	3.675	3.625	3.675	3.575	4.000	5,468,139	20,139,380	3.6830	1.193	1.177	1.193	1.161	1.299	16,837,845	1.1961	-8.13%
2000-05-30	0	4.000	3.975	4.025	3.900	4.000	728,000	2,868,025	3.9396	1.299	1.291	1.307	1.267	1.299	2,241,704	1.2794	-1.23%
2000-05-29	0	4.050	4.050	4.075	4.025	4.100	392,500	1,594,125	4.0615	1.315	1.315	1.323	1.307	1.331	1,208,611	1.3190	-1.22%
2000-05-26	0	4.100	4.100	4.125	4.075	4.200	533,000	2,200,525	4.1286	1.331	1.331	1.340	1.323	1.364	1,641,248	1.3408	-2.38%
2000-05-25	0	4.200	4.200	4.300	4.200	4.450	390,000	1,706,125	4.3747	1.364	1.364	1.396	1.364	1.445	1,200,913	1.4207	-5.62%
2000-05-24	0	4.450	4.450	4.550	4.450	4.550	612,996	2,755,008	4.4943	1.445	1.445	1.478	1.445	1.478	1,887,577	1.4595	-2.20%
2000-05-23	0	4.550	4.525	4.550	4.500	4.600	361,733	1,639,964	4.5336	1.478	1.470	1.478	1.461	1.494	1,113,872	1.4723	-0.55%
2000-05-22	0	4.575	4.575	4.875	4.575	4.800	862,000	4,118,725	4.7781	1.486	1.486	1.583	1.486	1.559	2,654,326	1.5517	-4.69%
2000-05-19	0	4.800	4.800	5.000	4.600	5.000	1,833,000	8,825,350	4.8147	1.559	1.559	1.624	1.494	1.624	5,644,291	1.5636	-4.95%
2000-05-18	0	5.050	5.050	5.300	5.000	5.150	183,000	930,600	5.0852	1.640	1.640	1.721	1.624	1.672	563,505	1.6514	-2.88%
2000-05-17	0	5.200	5.200	5.450	5.150	5.350	40,000	208,700	5.2175	1.689	1.689	1.770	1.672	1.737	123,171	1.6944	-5.45%
2000-05-16	0	5.500	5.100	5.600	-	-	0	0	-	1.786	1.656	1.819	-	-	0	-	0.00%
2000-05-15	0	5.500	5.400	5.500	5.500	5.600	4,000	22,200	5.5500	1.786	1.754	1.786	1.786	1.819	12,317	1.8024	1.85%
2000-05-12	0	5.400	5.200	5.400	5.400	5.400	5,000	27,000	5.4000	1.754	1.689	1.754	1.754	1.754	15,396	1.7537	3.85%
2000-05-10	0	5.200	5.150	5.350	5.150	5.300	54,000	280,700	5.1981	1.689	1.672	1.737	1.672	1.721	166,280	1.6881	0.00%
2000-05-09	0	5.200	5.200	5.600	5.200	5.850	16,000	85,850	5.3656	1.689	1.689	1.819	1.689	1.900	49,268	1.7425	-4.59%
2000-05-08	0	5.450	5.400	-	5.400	5.500	50,000	271,100	5.4220	1.770	1.754	-	1.754	1.786	153,963	1.7608	-1.80%
2000-05-05	0	5.550	5.500	5.850	-	-	0	0	-	1.802	1.786	1.900	-	-	0	-	0.00%
2000-05-04	0	5.550	5.550	5.750	-	-	0	0	-	1.802	1.802	1.867	-	-	0	-	1.83%
2000-05-03	0	5.450	5.400	-	5.450	5.500	10,000	54,550	5.4550	1.770	1.754	-	1.770	1.786	30,793	1.7715	0.93%
2000-05-02	0	5.400	5.350	5.900	5.350	5.700	84,000	460,950	5.4875	1.754	1.737	1.916	1.737	1.851	258,658	1.7821	0.00%
2000-04-28	0	5.400	5.300	5.500	5.300	5.700	40,840	224,702	5.5020	1.754	1.721	1.786	1.721	1.851	125,757	1.7868	-6.09%
2000-04-27	0	5.750	5.600	-	5.750	5.750	49,000	281,750	5.7500	1.867	1.819	-	1.867	1.867	150,884	1.8673	0.00%
2000-04-26	0	5.750	5.750	5.950	5.750	5.800	11,903	68,557	5.7596	1.867	1.867	1.932	1.867	1.884	36,652	1.8705	-3.36%
2000-04-25	0	5.950	5.750	5.950	-	-	0	0	-	1.932	1.867	1.932	-	-	0	-	0.00%
2000-04-20	0	5.950	5.750	5.950	5.950	5.950	13,000	77,350	5.9500	1.932	1.867	1.932	1.932	1.932	40,030	1.9323	0.00%
2000-04-19	0	5.950	5.750	5.950	5.750	5.950	19,000	110,350	5.8079	1.932	1.867	1.932	1.867	1.932	58,506	1.8861	4.39%
2000-04-18	0	5.700	5.700	5.950	-	-	0	0	-	1.851	1.851	1.932	-	-	0	-	2.70%
2000-04-17	0	5.550	5.550	6.100	5.550	5.550	2,000	11,100	5.5500	1.802	1.802	1.981	1.802	1.802	6,159	1.8024	-10.48%
2000-04-14	0	6.200	-	6.200	6.200	6.200	6,200	38,340	6.1839	2.013	-	2.013	2.013	2.013	19,091	2.0082	0.00%
2000-04-13	0	6.200	6.000	6.200	-	-	0	0	-	2.013	1.949	2.013	-	-	0	-	0.00%
2000-04-12	0	6.200	6.050	6.200	6.200	6.200	6,000	37,200	6.2000	2.013	1.965	2.013	2.013	2.013	18,476	2.0135	0.00%
2000-04-11	0	6.200	6.050	6.200	-	-	0	0	-	2.013	1.965	2.013	-	-	0	-	0.00%
2000-04-10	0	6.200	6.000	6.200	6.200	6.300	11,000	68,500	6.2273	2.013	1.949	2.013	2.013	2.046	33,872	2.0223	-2.36%
2000-04-07	0	6.350	6.350	6.600	-	-	0	0	-	2.062	2.062	2.143	-	-	0	-	0.79%
2000-04-06	0	6.300	6.300	6.500	6.300	6.300	33,000	207,900	6.3000	2.046	2.046	2.111	2.046	2.046	101,616	2.0459	0.00%
2000-04-05	0	6.300	6.200	6.500	6.300	6.300	104,000	655,280	6.3008	2.046	2.013	2.111	2.046	2.046	320,243	2.0462	0.00%
2000-04-03	0	6.300	6.200	6.400	6.300	6.600	66,000	420,288	6.3680	2.046	2.013	2.078	2.046	2.143	203,231	2.0680	-3.08%
2000-03-31	0	6.500	6.300	6.600	6.500	6.600	70,000	456,800	6.5257	2.111	2.046	2.143	2.111	2.143	215,549	2.1192	1.56%
2000-03-30	0	6.400	6.300	6.550	-	-	0	0	-	2.078	2.046	2.127	-	-	0	-	0.00%
2000-03-29	0	6.400	6.400	6.650	6.400	6.500	19,450	124,913	6.4223	2.078	2.078	2.160	2.078	2.111	59,892	2.0856	-3.76%
2000-03-28	0	6.650	6.100	6.650	6.050	6.700	82,000	533,150	6.5018	2.160	1.981	2.160	1.965	2.176	252,500	2.1115	9.02%
2000-03-27	0	6.100	6.100	6.400	6.000	6.100	13,003	78,418	6.0308	1.981	1.981	2.078	1.949	1.981	40,040	1.9585	0.00%
2000-03-24	0	6.100	6.000	6.200	6.100	6.150	13,750	83,950	6.1055	1.981	1.949	2.013	1.981	1.997	42,340	1.9828	0.00%
2000-03-23	0	6.100	6.100	6.150	6.050	6.050	4,000	24,200	6.0500	1.981	1.981	1.997	1.965	1.965	12,317	1.9648	-1.61%
2000-03-22	0	6.200	6.050	6.200	6.150	6.200	8,000	49,250	6.1563	2.013	1.965	2.013	1.997	2.013	24,634	1.9993	3.33%
2000-03-21	0	6.000	6.050	6.200	5.950	6.000	35,000	209,600	5.9886	1.949	1.965	2.013	1.932	1.949	107,774	1.9448	0.84%
2000-03-20	0	5.950	5.900	6.050	5.850	5.950	37,000	219,150	5.9230	1.932	1.916	1.965	1.900	1.932	113,933	1.9235	0.00%
2000-03-17	0	5.950	5.900	6.050	5.950	5.950	5,000	29,750	5.9500	1.932	1.916	1.965	1.932	1.932	15,396	1.9323	-2.46%
2000-03-16	0	6.100	5.900	6.100	6.000	6.150	71,000	434,000	6.1127	1.981	1.916	1.981	1.949	1.997	218,628	1.9851	5.17%
2000-03-15	0	5.800	5.700	6.000	5.800	6.000	27,000	158,600	5.8741	1.884	1.851	1.949	1.884	1.949	83,140	1.9076	-4.92%
2000-03-14	0	6.100	5.950	6.100	-	-	0	0	-	1.981	1.932	1.981	-	-	0	-	-1.61%
2000-03-13	0	6.200	6.000	6.200	6.100	6.200	38,000	232,400	6.1158	2.013	1.949	2.013	1.981	2.013	117,012	1.9861	3.33%
2000-03-10	0	6.000	5.850	6.000	5.850	6.050	39,000	230,100	5.9000	1.949	1.900	1.949	1.900	1.965	120,091	1.9160	0.00%
2000-03-09	0	6.000	5.950	6.000	6.000	6.000	80,000	480,000	6.0000	1.949	1.932	1.949	1.949	1.949	246,341	1.9485	0.00%
2000-03-08	0	6.000	6.000	6.050	6.000	6.000	40,000	240,000	6.0000	1.949	1.949	1.965	1.949	1.949	123,171	1.9485	-0.83%
2000-03-07	0	6.050	5.950	6.550	6.050	6.100	11,000	66,600	6.0545	1.965	1.932	2.127	1.965	1.981	33,872	1.9662	0.83%
2000-03-06	0	6.000	6.000	6.500	6.000	6.000	2,000	12,000	6.0000	1.949	1.949	2.111	1.949	1.949	6,159	1.9485	-5.51%
2000-03-03	0	6.350	6.350	6.400	6.350	6.350	7,000	44,450	6.3500	2.062	2.062	2.078	2.062	2.062	21,555	2.0622	8.55%
2000-03-02	0	5.850	5.850	6.150	5.850	6.200	25,000	149,350	5.9740	1.900	1.900	1.997	1.900	2.013	76,982	1.9401	-2.50%
2000-03-01	0	6.000	6.000	6.100	5.900	6.100	79,000	471,800	5.9722	1.949	1.949	1.981	1.916	1.981	243,262	1.9395	0.00%
2000-02-29	0	6.000	6.000	6.200	6.000	6.200	47,000	283,750	6.0372	1.949	1.949	2.013	1.949	2.013	144,725	1.9606	-0.83%
2000-02-28	0	6.050	6.050	6.200	6.000	6.100	20,000	121,000	6.0500	1.965	1.965	2.013	1.949	1.981	61,585	1.9648	-2.42%
2000-02-25	0	6.200	6.200	6.300	6.200	6.300	12,000	75,200	6.2667	2.013	2.013	2.046	2.013	2.046	36,951	2.0351	-1.59%
2000-02-24	0	6.300	6.300	6.400	6.300	6.400	25,000	159,800	6.3920	2.046	2.046	2.078	2.046	2.078	76,982	2.0758	-2.33%
2000-02-23	0	6.450	6.350	6.450	6.450	6.450	10,000	64,500	6.4500	2.095	2.062	2.095	2.095	2.095	30,793	2.0947	0.78%
2000-02-22	0	6.400	6.300	6.400	6.300	6.400	38,250	244,325	6.3876	2.078	2.046	2.078	2.046	2.078	117,782	2.0744	0.00%
2000-02-21	0	6.400	6.250	6.400	6.400	6.400	44,084	276,679	6.2762	2.078	2.030	2.078	2.078	2.078	135,746	2.0382	3.23%
2000-02-18	0	6.200	6.150	6.300	6.150	7.300	169,000	1,123,600	6.6485	2.013	1.997	2.046	1.997	2.371	520,396	2.1591	-16.78%
2000-02-17	0	7.450	7.450	-	6.950	7.200	45,625	320,938	7.0343	2.419	2.419	-	2.257	2.338	140,491	2.2844	6.43%
2000-02-16	0	7.000	6.800	7.000	7.000	7.000	9,000	63,000	7.0000	2.273	2.208	2.273	2.273	2.273	27,713	2.2733	6.06%
2000-02-15	0	6.600	6.600	-	6.400	6.400	4,000	25,600	6.4000	2.143	2.143	-	2.078	2.078	12,317	2.0784	1.54%
2000-02-14	0	6.500	6.500	-	6.500	6.550	116,000	755,750	6.5151	2.111	2.111	-	2.111	2.127	357,195	2.1158	0.00%
2000-02-11	0	6.500	6.200	6.950	6.500	6.550	20,000	130,500	6.5250	2.111	2.013	2.257	2.111	2.127	61,585	2.1190	-3.70%
2000-02-10	0	6.750	6.750	7.100	6.750	6.800	135,000	916,200	6.7867	2.192	2.192	2.306	2.192	2.208	415,701	2.2040	-2.88%
2000-02-09	0	6.950	6.750	7.000	6.950	7.450	15,000	109,050	7.2700	2.257	2.192	2.273	2.257	2.419	46,189	2.3610	-5.44%
2000-02-08	0	7.350	7.350	7.400	7.200	7.400	39,000	286,500	7.3462	2.387	2.387	2.403	2.338	2.403	120,091	2.3857	-2.00%
2000-02-03	0	7.500	7.400	-	7.100	7.500	93,000	666,200	7.1634	2.436	2.403	-	2.306	2.436	286,372	2.3263	2.74%
2000-02-02	0	7.300	7.250	7.350	7.200	7.300	111,000	808,100	7.2802	2.371	2.354	2.387	2.338	2.371	341,798	2.3643	0.00%
2000-02-01	0	7.300	7.000	7.350	7.300	7.300	221,000	1,613,300	7.3000	2.371	2.273	2.387	2.371	2.371	680,517	2.3707	0.00%
2000-01-31	0	7.300	6.800	7.300	-	-	0	0	-	2.371	2.208	2.371	-	-	0	-	-0.68%
2000-01-28	0	7.350	6.950	7.350	-	-	0	0	-	2.387	2.257	2.387	-	-	0	-	-0.68%
2000-01-27	0	7.400	7.150	7.400	7.200	7.400	17,000	123,300	7.2529	2.403	2.322	2.403	2.338	2.403	52,347	2.3554	5.71%
2000-01-26	0	7.000	7.000	7.200	-	-	0	0	-	2.273	2.273	2.338	-	-	0	-	1.45%
2000-01-25	0	6.900	6.900	-	6.900	7.000	79,000	552,350	6.9918	2.241	2.241	-	2.241	2.273	243,262	2.2706	-4.17%
2000-01-24	0	7.200	7.100	7.250	7.200	7.250	13,000	93,750	7.2115	2.338	2.306	2.354	2.338	2.354	40,030	2.3420	0.00%
2000-01-21	0	7.200	7.200	7.350	7.200	7.400	30,000	219,000	7.3000	2.338	2.338	2.387	2.338	2.403	92,378	2.3707	-2.70%
2000-01-20	0	7.400	7.150	7.500	-	-	0	0	-	2.403	2.322	2.436	-	-	0	-	0.00%
2000-01-19	0	7.400	7.100	7.400	-	-	0	0	-	2.403	2.306	2.403	-	-	0	-	-1.33%
2000-01-18	0	7.500	7.200	7.500	7.150	7.500	38,000	273,300	7.1921	2.436	2.338	2.436	2.322	2.436	117,012	2.3357	2.74%
2000-01-17	0	7.300	7.250	7.300	7.250	7.300	43,000	313,850	7.2988	2.371	2.354	2.371	2.354	2.371	132,408	2.3703	0.00%
2000-01-14	0	7.300	7.200	7.300	7.300	7.300	63,000	459,900	7.3000	2.371	2.338	2.371	2.371	2.371	193,994	2.3707	0.00%
2000-01-13	0	7.300	7.200	7.300	7.300	7.300	13,000	94,900	7.3000	2.371	2.338	2.371	2.371	2.371	40,030	2.3707	0.69%
2000-01-12	0	7.250	7.200	7.400	7.200	7.500	52,000	376,900	7.2481	2.354	2.338	2.403	2.338	2.436	160,122	2.3538	-5.23%
2000-01-11	0	7.650	7.550	7.650	-	-	2,000,000	14,600,000	7.3000	2.484	2.452	2.484	-	-	6,158,529	2.3707	-1.92%
2000-01-10	0	7.800	7.700	7.800	7.800	7.800	3,000	23,400	7.8000	2.533	2.501	2.533	2.533	2.533	9,238	2.5331	0.00%
2000-01-07	0	7.800	7.700	7.800	7.700	8.000	174,000	1,372,200	7.8862	2.533	2.501	2.533	2.501	2.598	535,792	2.5611	1.30%
2000-01-06	0	7.700	7.500	8.000	7.700	7.700	4,000	30,800	7.7000	2.501	2.436	2.598	2.501	2.501	12,317	2.5006	-3.75%
2000-01-05	0	8.000	7.600	8.000	8.000	8.000	14,000	112,000	8.0000	2.598	2.468	2.598	2.598	2.598	43,110	2.5980	-2.44%
2000-01-04	0	8.200	8.150	8.350	8.200	8.250	20,000	164,500	8.2250	2.663	2.647	2.712	2.663	2.679	61,585	2.6711	-1.80%
2000-01-03	0	8.350	-	8.350	8.300	8.400	14,000	116,400	8.3143	2.712	-	2.712	2.695	2.728	43,110	2.7001	0.00%
1999-12-30	0	8.350	-	8.350	-	-	0	0	-	2.712	-	2.712	-	-	0	-	0.00%
1999-12-29	0	8.350	-	8.400	8.250	8.400	46,000	382,950	8.3250	2.712	-	2.728	2.679	2.728	141,646	2.7036	1.83%
1999-12-28	0	8.200	-	8.300	8.200	8.200	69,000	565,800	8.2000	2.663	-	2.695	2.663	2.663	212,469	2.6630	0.00%
1999-12-24	0	8.200	-	8.300	8.150	8.200	26,000	213,050	8.1942	2.663	-	2.695	2.647	2.663	80,061	2.6611	1.23%
1999-12-23	0	8.100	-	8.200	8.100	8.250	139,600	1,131,390	8.1045	2.630	-	2.663	2.630	2.679	429,865	2.6320	0.00%
1999-12-22	0	8.100	-	8.150	8.100	8.100	206,000	1,668,600	8.1000	2.630	-	2.647	2.630	2.630	634,328	2.6305	0.00%
1999-12-21	0	8.100	7.800	8.100	8.000	8.100	59,000	476,700	8.0797	2.630	2.533	2.630	2.598	2.630	181,677	2.6239	0.00%
1999-12-20	0	8.100	7.550	8.200	8.000	8.200	26,000	209,900	8.0731	2.630	2.452	2.663	2.598	2.663	80,061	2.6218	6.16%
1999-12-17	0	7.750	7.750	8.150	7.700	7.750	10,000	77,250	7.7250	2.478	2.478	2.606	2.462	2.478	31,277	2.4699	-1.27%
1999-12-16	0	7.850	7.850	8.100	7.850	7.850	8,000	62,800	7.8500	2.510	2.510	2.590	2.510	2.510	25,022	2.5098	-3.68%
1999-12-15	0	8.150	7.700	8.150	7.700	8.150	7,000	55,800	7.9714	2.606	2.462	2.606	2.462	2.606	21,894	2.5487	-0.61%
1999-12-14	0	8.200	7.800	8.200	8.200	8.200	90,000	738,000	8.2000	2.622	2.494	2.622	2.622	2.622	281,492	2.6217	0.00%
1999-12-13	0	8.200	8.150	8.200	8.100	8.200	21,000	171,900	8.1857	2.622	2.606	2.622	2.590	2.622	65,682	2.6172	1.23%
1999-12-10	0	8.100	8.100	8.150	8.000	8.100	19,300	155,240	8.0435	2.590	2.590	2.606	2.558	2.590	60,364	2.5717	-0.61%
1999-12-09	0	8.150	8.050	8.150	8.000	8.200	116,000	940,800	8.1103	2.606	2.574	2.606	2.558	2.622	362,812	2.5931	2.52%
1999-12-08	0	7.950	7.850	8.000	7.800	7.950	120,000	943,250	7.8604	2.542	2.510	2.558	2.494	2.542	375,323	2.5132	3.25%
1999-12-07	0	7.700	7.700	7.800	7.600	7.800	32,000	247,900	7.7469	2.462	2.462	2.494	2.430	2.494	100,086	2.4769	0.65%
1999-12-06	0	7.650	7.650	7.850	7.550	7.800	109,000	840,250	7.7087	2.446	2.446	2.510	2.414	2.494	340,919	2.4647	0.00%
1999-12-03	0	7.650	-	7.650	7.600	7.700	43,000	328,600	7.6419	2.446	-	2.446	2.430	2.462	134,491	2.4433	2.00%
1999-12-02	0	7.500	7.200	7.500	7.400	7.500	14,000	104,500	7.4643	2.398	2.302	2.398	2.366	2.398	43,788	2.3865	2.74%
1999-12-01	0	7.300	7.150	7.300	7.150	7.350	187,000	1,360,850	7.2773	2.334	2.286	2.334	2.286	2.350	584,879	2.3267	5.04%
1999-11-30	0	6.950	6.950	7.200	6.950	7.150	26,000	183,800	7.0692	2.222	2.222	2.302	2.222	2.286	81,320	2.2602	-1.42%
1999-11-29	0	7.050	7.050	7.200	7.050	7.250	11,000	78,050	7.0955	2.254	2.254	2.302	2.254	2.318	34,405	2.2686	-4.08%
1999-11-26	0	7.350	-	7.500	7.350	7.500	42,000	312,200	7.4333	2.350	-	2.398	2.350	2.398	131,363	2.3766	-2.00%
1999-11-25	0	7.500	7.500	7.800	7.500	7.600	30,000	226,650	7.5550	2.398	2.398	2.494	2.398	2.430	93,831	2.4155	-2.60%
1999-11-24	0	7.700	7.700	7.750	7.650	7.800	47,000	362,750	7.7181	2.462	2.462	2.478	2.446	2.494	147,002	2.4677	0.65%
1999-11-23	0	7.650	7.650	7.800	7.550	7.550	2,000	15,100	7.5500	2.446	2.446	2.494	2.414	2.414	6,255	2.4139	1.32%
1999-11-22	0	7.550	7.550	7.900	7.550	7.650	16,000	121,800	7.6125	2.414	2.414	2.526	2.414	2.446	50,043	2.4339	-2.58%
1999-11-19	0	7.750	7.650	7.800	7.750	7.800	14,000	109,000	7.7857	2.478	2.446	2.494	2.478	2.494	43,788	2.4893	1.97%
1999-11-18	0	7.600	7.550	7.700	7.600	7.700	30,000	229,000	7.6333	2.430	2.414	2.462	2.430	2.462	93,831	2.4406	-3.18%
1999-11-17	0	7.850	7.700	7.850	-	-	0	0	-	2.510	2.462	2.510	-	-	0	-	0.00%
1999-11-16	0	7.850	7.650	7.850	7.800	7.850	7,000	54,650	7.8071	2.510	2.446	2.510	2.494	2.510	21,894	2.4961	3.29%
1999-11-15	0	7.600	7.600	7.900	7.600	7.700	34,000	259,100	7.6206	2.430	2.430	2.526	2.430	2.462	106,342	2.4365	-3.18%
1999-11-12	0	7.850	7.700	7.850	7.850	7.850	63,000	494,550	7.8500	2.510	2.462	2.510	2.510	2.510	197,045	2.5098	1.95%
1999-11-11	0	7.700	7.700	7.950	7.700	7.700	14,000	107,800	7.7000	2.462	2.462	2.542	2.462	2.462	43,788	2.4619	0.00%
1999-11-10	0	7.700	7.700	7.800	7.650	7.650	3,000	22,950	7.6500	2.462	2.462	2.494	2.446	2.446	9,383	2.4459	0.65%
1999-11-09	0	7.650	7.650	7.800	7.600	7.750	62,000	473,400	7.6355	2.446	2.446	2.494	2.430	2.478	193,917	2.4413	0.00%
1999-11-08	0	7.650	7.650	7.900	7.600	7.750	35,250	269,500	7.6454	2.446	2.446	2.526	2.430	2.478	110,251	2.4444	-3.16%
1999-11-05	0	7.900	7.800	7.850	7.850	7.900	14,000	110,000	7.8571	2.526	2.494	2.510	2.510	2.526	43,788	2.5121	-1.25%
1999-11-04	0	8.000	7.850	8.050	8.000	8.000	6,000	48,000	8.0000	2.558	2.510	2.574	2.558	2.558	18,766	2.5578	1.91%
1999-11-03	0	7.850	7.850	8.000	-	-	6,000	47,484	7.9140	2.510	2.510	2.558	-	-	18,766	2.5303	0.00%
1999-11-02	0	7.850	7.850	8.050	7.850	8.000	35,500	282,500	7.9577	2.510	2.510	2.574	2.510	2.558	111,033	2.5443	-2.48%
1999-11-01	0	8.050	7.900	8.050	8.050	8.050	5,000	40,250	8.0500	2.574	2.526	2.574	2.574	2.574	15,638	2.5738	-0.62%
1999-10-29	0	8.100	7.950	8.100	8.100	8.100	53,000	429,300	8.1000	2.590	2.542	2.590	2.590	2.590	165,768	2.5898	0.00%
1999-10-28	0	8.100	7.900	8.100	8.000	8.150	84,000	679,600	8.0905	2.590	2.526	2.590	2.558	2.606	262,726	2.5867	1.25%
1999-10-27	0	8.000	7.850	8.000	-	-	0	0	-	2.558	2.510	2.558	-	-	0	-	-1.23%
1999-10-26	0	8.100	7.800	8.100	8.000	8.100	8,000	64,600	8.0750	2.590	2.494	2.590	2.558	2.590	25,022	2.5818	0.62%
1999-10-25	0	8.050	7.800	8.050	7.800	8.050	27,000	213,100	7.8926	2.574	2.494	2.574	2.494	2.574	84,448	2.5235	2.55%
1999-10-22	0	7.850	7.850	8.000	7.850	7.850	14,500	113,700	7.8414	2.510	2.510	2.558	2.510	2.510	45,352	2.5071	-0.63%
1999-10-21	0	7.900	7.850	8.000	-	-	100	750	7.5000	2.526	2.510	2.558	-	-	313	2.3979	0.00%
1999-10-20	0	7.900	7.950	8.100	7.900	8.100	65,000	523,450	8.0531	2.526	2.542	2.590	2.526	2.590	203,300	2.5748	-2.47%
1999-10-19	0	8.100	7.900	8.100	8.050	8.200	99,000	801,250	8.0934	2.590	2.526	2.590	2.574	2.622	309,642	2.5877	-1.22%
1999-10-15	0	8.200	7.950	8.200	7.900	8.200	70,000	566,120	8.0874	2.622	2.542	2.622	2.526	2.622	218,939	2.5857	0.00%
1999-10-14	0	8.200	8.200	8.250	8.000	8.250	154,000	1,253,914	8.1423	2.622	2.622	2.638	2.558	2.638	481,665	2.6033	1.23%
1999-10-13	0	8.100	7.850	8.200	7.750	8.200	51,000	413,650	8.1108	2.590	2.510	2.622	2.478	2.622	159,512	2.5932	0.00%
1999-10-12	0	8.100	7.800	8.100	7.900	8.100	22,000	175,600	7.9818	2.590	2.494	2.590	2.526	2.590	68,809	2.5520	0.62%
1999-10-11	0	8.050	8.050	8.250	8.050	8.050	6,000	48,300	8.0500	2.574	2.574	2.638	2.574	2.574	18,766	2.5738	0.63%
1999-10-08	0	8.000	8.000	-	8.000	8.000	3,000	24,000	8.0000	2.558	2.558	-	2.558	2.558	9,383	2.5578	-0.62%
1999-10-07	0	8.050	8.050	8.250	8.050	8.200	18,000	146,000	8.1111	2.574	2.574	2.638	2.574	2.622	56,298	2.5933	-2.42%
1999-10-06	0	8.250	8.000	8.250	8.000	8.300	23,000	185,300	8.0565	2.638	2.558	2.638	2.558	2.654	71,937	2.5759	3.13%
1999-10-05	0	8.000	8.000	-	7.900	8.050	65,000	521,516	8.0233	2.558	2.558	-	2.526	2.574	203,300	2.5653	-1.23%
1999-10-04	0	8.100	8.050	8.150	8.100	8.300	82,000	674,100	8.2207	2.590	2.574	2.606	2.590	2.654	256,471	2.6284	-1.82%
1999-09-30	0	8.250	8.100	8.250	8.300	8.300	8,000	66,400	8.3000	2.638	2.590	2.638	2.654	2.654	25,022	2.6537	2.48%
1999-09-29	0	8.050	8.050	8.250	-	-	0	0	-	2.574	2.574	2.638	-	-	0	-	0.00%
1999-09-28	0	8.050	8.050	8.200	-	-	0	0	-	2.574	2.574	2.622	-	-	0	-	0.63%
1999-09-27	0	8.000	8.000	8.200	8.000	8.000	5,000	40,000	8.0000	2.558	2.558	2.622	2.558	2.558	15,638	2.5578	0.63%
1999-09-24	0	7.950	7.950	8.200	7.900	7.900	1,000	7,900	7.9000	2.542	2.542	2.622	2.526	2.526	3,128	2.5258	-0.63%
1999-09-23	0	8.000	8.000	8.250	8.000	8.050	26,000	209,000	8.0385	2.558	2.558	2.638	2.558	2.574	81,320	2.5701	0.00%
1999-09-22	0	8.000	8.000	8.150	8.000	8.150	82,200	667,380	8.1190	2.558	2.558	2.606	2.558	2.606	257,096	2.5958	-4.76%
1999-09-21	0	8.400	8.400	8.600	8.350	8.350	2,000	16,700	8.3500	2.686	2.686	2.750	2.670	2.670	6,255	2.6697	-2.89%
1999-09-20	0	8.650	8.500	8.650	8.500	8.700	89,000	771,600	8.6697	2.766	2.718	2.766	2.718	2.782	278,365	2.7719	4.22%
1999-09-17	0	8.300	8.200	8.350	8.200	8.300	53,000	431,281	8.1374	2.654	2.622	2.670	2.622	2.654	165,768	2.6017	3.11%
1999-09-15	0	8.050	8.050	8.350	7.850	8.200	76,000	605,050	7.9612	2.574	2.574	2.670	2.510	2.622	237,705	2.5454	-5.29%
1999-09-14	0	8.500	-	8.500	8.500	8.500	4,000	34,000	8.5000	2.718	-	2.718	2.718	2.718	12,511	2.7177	0.71%
1999-09-13	0	8.600	8.450	8.600	8.550	8.600	5,000	42,950	8.5900	2.698	2.651	2.698	2.683	2.698	15,935	2.6953	1.18%
1999-09-10	0	8.500	8.350	8.500	-	-	0	0	-	2.667	2.620	2.667	-	-	0	-	0.00%
1999-09-09	0	8.500	8.350	8.550	8.500	8.500	10,690	90,658	8.4806	2.667	2.620	2.683	2.667	2.667	34,069	2.6610	1.19%
1999-09-08	0	8.400	8.400	8.550	8.350	8.450	5,000	41,850	8.3700	2.636	2.636	2.683	2.620	2.651	15,935	2.6263	0.60%
1999-09-07	0	8.350	8.300	8.400	8.350	8.350	3,000	25,050	8.3500	2.620	2.604	2.636	2.620	2.620	9,561	2.6200	0.00%
1999-09-06	0	8.350	8.300	8.500	8.300	8.350	22,916	190,420	8.3095	2.620	2.604	2.667	2.604	2.620	73,033	2.6073	1.83%
1999-09-03	0	8.200	8.200	-	8.150	8.300	72,000	591,200	8.2111	2.573	2.573	-	2.557	2.604	229,463	2.5765	-2.38%
1999-09-02	0	8.400	8.350	8.600	8.400	8.400	26,000	219,084	8.4263	2.636	2.620	2.698	2.636	2.636	82,862	2.6440	-1.18%
1999-09-01	0	8.500	8.450	8.700	8.450	8.550	21,000	178,800	8.5143	2.667	2.651	2.730	2.651	2.683	66,927	2.6716	1.19%
1999-08-31	0	8.400	8.400	8.650	8.400	8.550	91,000	769,800	8.4593	2.636	2.636	2.714	2.636	2.683	290,016	2.6543	-2.33%
1999-08-30	0	8.600	8.600	8.700	8.600	8.700	24,000	208,400	8.6833	2.698	2.698	2.730	2.698	2.730	76,488	2.7246	-1.15%
1999-08-27	0	8.700	8.550	8.700	8.550	8.700	12,000	103,500	8.6250	2.730	2.683	2.730	2.683	2.730	38,244	2.7063	-0.57%
1999-08-26	0	8.750	8.550	8.750	8.550	8.750	11,000	95,350	8.6682	2.746	2.683	2.746	2.683	2.746	35,057	2.7199	4.17%
1999-08-25	0	8.400	8.400	8.700	8.350	8.650	338,000	2,854,950	8.4466	2.636	2.636	2.730	2.620	2.714	1,077,201	2.6503	-2.33%
1999-08-24	0	8.600	8.550	8.650	8.400	9.000	265,400	2,290,520	8.6304	2.698	2.683	2.714	2.636	2.824	845,826	2.7080	-7.03%
1999-08-23	0	9.250	-	9.250	-	-	0	0	-	2.902	-	2.902	-	-	0	-	-0.54%
1999-08-20	0	9.300	9.050	9.300	9.300	9.350	55,000	512,150	9.3118	2.918	2.840	2.918	2.918	2.934	175,284	2.9218	2.20%
1999-08-19	0	9.100	9.100	9.250	9.100	9.100	29,000	263,900	9.1000	2.855	2.855	2.902	2.855	2.855	92,423	2.8554	1.11%
1999-08-18	0	9.000	9.000	9.300	9.000	9.100	3,000	27,100	9.0333	2.824	2.824	2.918	2.824	2.855	9,561	2.8344	-1.10%
1999-08-17	0	9.100	9.000	9.200	9.000	9.100	15,000	135,500	9.0333	2.855	2.824	2.887	2.824	2.855	47,805	2.8344	-3.70%
1999-08-16	0	9.450	9.150	9.400	8.800	9.500	155,000	1,443,800	9.3148	2.965	2.871	2.949	2.761	2.981	493,983	2.9228	9.88%
1999-08-13	0	8.600	8.550	8.600	8.600	8.600	31,000	269,600	8.6968	2.698	2.683	2.698	2.698	2.698	98,797	2.7288	-1.15%
1999-08-12	0	8.700	8.700	8.900	-	-	600	4,980	8.3000	2.730	2.730	2.793	-	-	1,912	2.6043	1.16%
1999-08-11	0	8.600	8.600	-	8.550	8.650	40,000	343,000	8.5750	2.698	2.698	-	2.683	2.714	127,479	2.6906	-2.27%
1999-08-10	0	8.800	8.700	9.100	8.800	9.000	2,000	17,800	8.9000	2.761	2.730	2.855	2.761	2.824	6,374	2.7926	-2.22%
1999-08-09	0	9.000	-	9.200	-	-	0	0	-	2.824	-	2.887	-	-	0	-	0.00%
1999-08-06	0	9.000	8.850	9.100	-	-	0	0	-	2.824	2.777	2.855	-	-	0	-	0.00%
1999-08-05	0	9.000	8.900	9.200	8.950	9.000	17,000	152,850	8.9912	2.824	2.793	2.887	2.808	2.824	54,179	2.8212	1.12%
1999-08-04	0	8.900	8.900	-	8.900	8.900	9,000	80,100	8.9000	2.793	2.793	-	2.793	2.793	28,683	2.7926	0.00%
1999-08-03	0	8.900	8.900	-	-	-	0	0	-	2.793	2.793	-	-	-	0	-	0.56%
1999-08-02	0	8.850	8.850	9.150	8.800	9.000	40,200	355,810	8.8510	2.777	2.777	2.871	2.761	2.824	128,117	2.7772	0.00%
1999-07-30	0	8.850	8.850	9.250	8.850	9.200	50,150	458,059	9.1338	2.777	2.777	2.902	2.777	2.887	159,827	2.8660	0.57%
1999-07-29	0	8.800	8.750	-	8.800	8.800	2,000	17,600	8.8000	2.761	2.746	-	2.761	2.761	6,374	2.7612	0.57%
1999-07-28	0	8.750	8.750	-	8.750	8.750	6,000	52,500	8.7500	2.746	2.746	-	2.746	2.746	19,122	2.7455	-0.57%
1999-07-27	0	8.800	8.750	-	8.700	8.900	57,000	500,900	8.7877	2.761	2.746	-	2.730	2.793	181,658	2.7574	-1.12%
1999-07-26	0	8.900	8.700	9.100	8.700	8.900	7,000	61,500	8.7857	2.793	2.730	2.855	2.730	2.793	22,309	2.7567	2.30%
1999-07-23	0	8.700	8.700	-	8.700	8.700	7,000	60,900	8.7000	2.730	2.730	-	2.730	2.730	22,309	2.7299	-1.14%
1999-07-22	0	8.800	8.800	9.050	8.800	9.000	18,000	159,400	8.8556	2.761	2.761	2.840	2.761	2.824	57,366	2.7787	1.15%
1999-07-21	0	8.700	8.700	-	8.700	8.850	21,000	184,700	8.7952	2.730	2.730	-	2.730	2.777	66,927	2.7597	-3.33%
1999-07-20	0	9.000	9.000	9.200	9.000	9.100	31,000	281,600	9.0839	2.824	2.824	2.887	2.824	2.855	98,797	2.8503	0.00%
1999-07-19	0	9.000	9.000	9.300	9.000	9.300	67,000	612,100	9.1358	2.824	2.824	2.918	2.824	2.918	213,528	2.8666	-3.23%
1999-07-16	0	9.300	9.300	9.500	9.300	9.300	12,000	111,600	9.3000	2.918	2.918	2.981	2.918	2.918	38,244	2.9181	-2.11%
1999-07-15	0	9.500	9.250	9.500	9.300	9.500	7,000	66,300	9.4714	2.981	2.902	2.981	2.918	2.981	22,309	2.9719	2.70%
1999-07-14	0	9.250	9.250	9.300	9.250	9.600	53,000	499,850	9.4311	2.902	2.902	2.918	2.902	3.012	168,910	2.9593	-3.65%
1999-07-13	0	9.600	9.450	9.750	-	-	0	0	-	3.012	2.965	3.059	-	-	0	-	0.00%
1999-07-12	0	9.600	9.600	9.700	9.600	9.600	18,000	172,800	9.6000	3.012	3.012	3.044	3.012	3.012	57,366	3.0123	-1.03%
1999-07-09	0	9.700	9.500	9.700	-	-	0	0	-	3.044	2.981	3.044	-	-	0	-	-0.51%
1999-07-08	0	9.750	9.600	9.750	9.600	9.900	41,000	398,250	9.7134	3.059	3.012	3.059	3.012	3.106	130,666	3.0478	-2.50%
1999-07-07	0	10.00	-	10.00	-	-	0	0	-	3.138	-	3.138	-	-	0	-	-0.99%
1999-07-06	0	10.10	9.700	10.10	9.800	10.10	52,400	519,750	9.9189	3.169	3.044	3.169	3.075	3.169	166,998	3.1123	3.59%
1999-07-05	0	9.750	9.600	9.800	9.750	9.800	27,000	262,250	9.7130	3.059	3.012	3.075	3.059	3.075	86,049	3.0477	2.09%
1999-07-02	0	9.550	9.550	9.800	9.450	9.600	44,000	419,150	9.5261	2.997	2.997	3.075	2.965	3.012	140,227	2.9891	1.06%
1999-06-30	0	9.450	9.450	9.800	9.450	9.500	172,733	1,641,010	9.5003	2.965	2.965	3.075	2.965	2.981	550,498	2.9810	-2.58%
1999-06-29	0	9.700	9.700	9.900	9.700	9.700	1,000	9,700	9.7000	3.044	3.044	3.106	3.044	3.044	3,187	3.0436	-1.02%
1999-06-28	0	9.800	-	9.800	9.800	9.900	9,000	88,600	9.8444	3.075	-	3.075	3.075	3.106	28,683	3.0890	-1.01%
1999-06-25	0	9.900	-	9.900	-	-	800	7,600	9.5000	3.106	-	3.106	-	-	2,550	2.9809	-0.50%
1999-06-24	0	9.950	9.800	9.950	9.750	9.950	4,000	39,400	9.8500	3.122	3.075	3.122	3.059	3.122	12,748	3.0907	1.53%
1999-06-23	0	9.800	9.800	9.950	9.800	9.950	25,000	247,350	9.8940	3.075	3.075	3.122	3.075	3.122	79,675	3.1045	-1.01%
1999-06-22	0	9.900	9.800	10.00	9.750	9.900	46,000	451,150	9.8076	3.106	3.075	3.138	3.059	3.106	146,601	3.0774	3.66%
1999-06-21	0	9.550	9.550	9.600	9.350	9.550	47,000	445,600	9.4809	2.997	2.997	3.012	2.934	2.997	149,788	2.9749	2.14%
1999-06-17	0	9.350	9.350	9.650	9.350	9.600	47,000	441,350	9.3904	2.934	2.934	3.028	2.934	3.012	149,788	2.9465	-2.60%
1999-06-16	0	9.600	-	9.600	9.600	9.600	10,000	96,000	9.6000	3.012	-	3.012	3.012	3.012	31,870	3.0123	-1.03%
1999-06-15	0	9.700	-	9.700	9.700	9.700	13,000	126,100	9.7000	3.044	-	3.044	3.044	3.044	41,431	3.0436	2.65%
1999-06-14	0	9.450	9.300	9.600	-	-	0	0	-	2.965	2.918	3.012	-	-	0	-	0.00%
1999-06-11	0	9.450	9.350	9.600	-	-	0	0	-	2.965	2.934	3.012	-	-	0	-	0.00%
1999-06-10	0	9.450	9.400	9.600	9.450	9.500	46,000	436,400	9.4870	2.965	2.949	3.012	2.965	2.981	146,601	2.9768	-0.53%
1999-06-09	0	9.500	9.450	9.500	9.500	9.550	19,000	181,000	9.5263	2.981	2.965	2.981	2.981	2.997	60,553	2.9891	-2.06%
1999-06-08	0	9.700	9.500	9.700	9.700	9.700	28,000	271,600	9.7000	3.044	2.981	3.044	3.044	3.044	89,236	3.0436	1.57%
1999-06-07	0	9.550	9.550	9.700	9.500	9.550	25,000	238,000	9.5200	2.997	2.997	3.044	2.981	2.997	79,675	2.9871	-1.04%
1999-06-04	0	9.650	9.550	9.650	9.550	9.650	36,000	345,400	9.5944	3.028	2.997	3.028	2.997	3.028	114,731	3.0105	-0.52%
1999-06-03	0	9.700	9.600	9.750	9.450	9.700	127,960	1,228,882	9.6036	3.044	3.012	3.059	2.965	3.044	407,807	3.0134	1.04%
1999-06-02	0	9.600	9.500	9.650	9.500	9.600	47,000	450,302	9.5809	3.012	2.981	3.028	2.981	3.012	149,788	3.0063	3.23%
1999-06-01	0	9.300	9.300	9.500	9.300	9.600	57,000	539,600	9.4667	2.918	2.918	2.981	2.918	3.012	181,658	2.9704	-3.13%
1999-05-31	0	9.600	9.600	9.800	9.600	9.700	71,000	691,731	9.7427	3.012	3.012	3.075	3.012	3.044	226,276	3.0570	-3.03%
1999-05-28	0	9.900	9.800	9.900	9.700	9.900	45,000	441,500	9.8111	3.106	3.075	3.106	3.044	3.106	143,414	3.0785	0.00%
1999-05-27	0	9.900	9.750	9.900	9.900	9.900	7,000	69,300	9.9000	3.106	3.059	3.106	3.106	3.106	22,309	3.1064	0.00%
1999-05-26	0	9.900	9.850	9.900	10.00	10.00	10,000	100,000	10.000	3.106	3.091	3.106	3.138	3.138	31,870	3.1378	-0.50%
1999-05-25	0	9.950	9.700	9.950	9.900	9.950	25,000	248,500	9.9400	3.122	3.044	3.122	3.106	3.122	79,675	3.1189	2.58%
1999-05-24	0	9.700	9.600	9.900	9.700	9.900	43,000	420,700	9.7837	3.044	3.012	3.106	3.044	3.106	137,040	3.0699	-1.02%
1999-05-21	0	9.800	9.800	10.00	9.800	9.800	12,000	117,000	9.7500	3.075	3.075	3.138	3.075	3.075	38,244	3.0593	0.00%
1999-05-20	0	9.800	9.800	-	9.800	9.800	1,000	9,800	9.8000	3.075	3.075	-	3.075	3.075	3,187	3.0750	-1.51%
1999-05-19	0	9.950	9.750	9.950	9.950	9.950	40,000	398,000	9.9500	3.122	3.059	3.122	3.122	3.122	127,479	3.1221	-1.49%
1999-05-18	0	10.10	-	10.10	-	-	4,000	41,200	10.300	3.169	-	3.169	-	-	12,748	3.2319	0.00%
1999-05-17	0	10.10	10.30	10.50	9.700	10.30	16,000	158,000	9.8750	3.169	3.232	3.295	3.044	3.232	50,992	3.0985	6.32%
1999-05-14	0	9.500	9.450	9.750	9.500	10.20	50,000	490,700	9.8140	2.981	2.965	3.059	2.981	3.201	159,349	3.0794	-6.86%
1999-05-13	0	10.20	10.00	10.40	9.750	10.20	25,000	252,850	10.114	3.201	3.138	3.263	3.059	3.201	79,675	3.1735	6.81%
1999-05-12	0	9.550	9.550	9.750	9.550	9.550	18,000	171,900	9.5500	2.997	2.997	3.059	2.997	2.997	57,366	2.9966	-1.55%
1999-05-11	0	9.700	9.650	10.05	9.650	10.20	25,000	247,750	9.9100	3.044	3.028	3.153	3.028	3.201	79,675	3.1095	-5.83%
1999-05-10	0	10.30	-	10.30	10.20	10.30	33,000	336,700	10.203	3.232	-	3.232	3.201	3.232	105,171	3.2015	1.98%
1999-05-07	0	10.10	-	10.10	10.10	10.50	22,000	229,100	10.414	3.169	-	3.169	3.169	3.295	70,114	3.2676	-5.61%
1999-05-06	0	10.70	10.70	10.80	9.700	10.70	260,000	2,620,800	10.080	3.357	3.357	3.389	3.044	3.357	828,616	3.1629	10.31%
1999-05-05	0	9.700	9.600	9.700	9.500	9.700	80,000	767,700	9.5963	3.044	3.012	3.044	2.981	3.044	254,959	3.0111	1.04%
1999-05-04	0	9.600	9.500	9.700	9.400	9.600	17,000	162,350	9.5500	3.012	2.981	3.044	2.949	3.012	54,179	2.9966	2.13%
1999-05-03	0	9.400	9.400	9.550	9.350	9.600	57,000	542,200	9.5123	2.949	2.949	2.997	2.934	3.012	181,658	2.9847	-1.05%
1999-04-30	0	9.500	9.150	9.500	8.700	9.500	155,000	1,416,900	9.1413	2.981	2.871	2.981	2.730	2.981	493,983	2.8683	11.76%
1999-04-29	0	8.500	8.400	8.600	8.500	8.500	6,000	51,000	8.5000	2.667	2.636	2.698	2.667	2.667	19,122	2.6671	-1.73%
1999-04-28	0	8.650	8.500	8.650	8.500	8.650	110,000	943,100	8.5736	2.714	2.667	2.714	2.667	2.714	350,568	2.6902	1.17%
1999-04-27	0	8.550	8.400	8.550	8.300	8.600	79,000	669,700	8.4772	2.683	2.636	2.683	2.604	2.698	251,772	2.6599	4.91%
1999-04-26	0	8.150	7.950	8.300	8.150	8.300	37,033	303,461	8.1943	2.557	2.495	2.604	2.557	2.604	118,024	2.5712	-1.81%
1999-04-23	0	8.300	8.300	8.450	8.300	8.300	13,000	107,900	8.3000	2.604	2.604	2.651	2.604	2.604	41,431	2.6043	-2.35%
1999-04-22	0	8.500	8.350	8.500	8.250	8.550	107,000	899,550	8.4070	2.667	2.620	2.667	2.589	2.683	341,007	2.6379	4.94%
1999-04-21	0	8.100	8.100	8.200	8.100	8.100	15,000	121,500	8.1000	2.542	2.542	2.573	2.542	2.542	47,805	2.5416	0.62%
1999-04-20	0	8.050	8.050	8.300	8.050	8.300	65,000	528,500	8.1308	2.526	2.526	2.604	2.526	2.604	207,154	2.5512	-4.73%
1999-04-19	0	8.450	8.350	8.450	8.400	8.500	74,000	625,450	8.4520	2.651	2.620	2.651	2.636	2.667	235,837	2.6520	2.42%
1999-04-16	0	8.250	8.250	8.300	8.200	8.250	27,300	223,850	8.1996	2.589	2.589	2.604	2.573	2.589	87,005	2.5728	3.13%
1999-04-15	0	8.000	7.950	8.050	7.900	8.000	23,000	182,850	7.9500	2.510	2.495	2.526	2.479	2.510	73,301	2.4945	0.00%
1999-04-14	0	8.000	7.950	8.050	8.000	8.050	40,000	321,000	8.0250	2.510	2.495	2.526	2.510	2.526	127,479	2.5181	-0.62%
1999-04-13	0	8.050	8.050	8.100	-	-	0	0	-	2.526	2.526	2.542	-	-	0	-	0.63%
1999-04-12	0	8.000	8.000	8.150	8.000	8.000	14,000	112,000	8.0000	2.510	2.510	2.557	2.510	2.510	44,618	2.5102	-1.23%
1999-04-09	0	8.100	8.050	8.150	8.100	8.200	53,300	431,920	8.1036	2.542	2.526	2.557	2.542	2.573	169,866	2.5427	-1.22%
1999-04-08	0	8.200	8.100	8.200	8.200	8.200	37,000	303,400	8.2000	2.573	2.542	2.573	2.573	2.573	117,918	2.5730	-1.80%
1999-04-07	0	8.350	8.300	8.350	8.200	8.350	118,000	976,450	8.2750	2.620	2.604	2.620	2.573	2.620	376,064	2.5965	4.38%
1999-04-01	0	8.000	8.000	8.150	8.000	8.000	32,000	258,550	8.0797	2.510	2.510	2.557	2.510	2.510	101,984	2.5352	-1.84%
1999-03-31	0	8.150	8.000	8.150	8.100	8.150	41,000	332,400	8.1073	2.557	2.510	2.557	2.542	2.557	130,666	2.5439	0.62%
1999-03-30	0	8.100	7.950	8.100	8.000	8.100	14,000	112,400	8.0286	2.542	2.495	2.542	2.510	2.542	44,618	2.5192	0.00%
1999-03-29	0	8.100	7.950	8.100	8.000	8.100	40,000	320,500	8.0125	2.542	2.495	2.542	2.510	2.542	127,479	2.5141	1.89%
1999-03-26	0	7.950	7.950	8.100	7.950	8.050	17,000	136,750	8.0441	2.495	2.495	2.542	2.495	2.526	54,179	2.5241	-0.63%
1999-03-25	0	8.000	7.950	8.050	7.950	8.200	110,000	881,380	8.0125	2.510	2.495	2.526	2.495	2.573	350,568	2.5141	0.63%
1999-03-24	0	7.950	7.950	8.100	7.950	8.100	67,625	540,713	7.9958	2.495	2.495	2.542	2.495	2.542	215,520	2.5089	-2.45%
1999-03-23	0	8.150	8.050	8.200	8.150	8.150	5,000	40,750	8.1500	2.557	2.526	2.573	2.557	2.557	15,935	2.5573	1.87%
1999-03-22	0	8.000	7.950	8.100	7.950	8.100	34,000	272,300	8.0088	2.510	2.495	2.542	2.495	2.542	108,358	2.5130	-1.23%
1999-03-19	0	8.100	8.050	8.150	8.050	8.150	23,000	187,100	8.1348	2.542	2.526	2.557	2.526	2.557	73,301	2.5525	1.89%
1999-03-18	0	7.950	7.850	8.050	7.950	7.950	15,000	119,250	7.9500	2.495	2.463	2.526	2.495	2.495	47,805	2.4945	-1.24%
1999-03-17	0	8.050	8.000	8.050	8.050	8.050	11,000	88,550	8.0500	2.526	2.510	2.526	2.526	2.526	35,057	2.5259	-1.23%
1999-03-16	0	8.150	8.150	8.300	8.150	8.150	7,000	57,050	8.1500	2.557	2.557	2.604	2.557	2.557	22,309	2.5573	-1.81%
1999-03-15	0	8.300	8.050	8.300	8.050	8.300	61,000	499,900	8.1951	2.604	2.526	2.604	2.526	2.604	194,406	2.5714	0.00%
1999-03-12	0	8.300	8.300	8.400	7.950	8.350	200,000	1,636,150	8.1808	2.604	2.604	2.636	2.495	2.620	637,397	2.5669	5.73%
1999-03-11	0	7.850	7.800	7.950	7.800	7.900	67,000	527,200	7.8687	2.463	2.447	2.495	2.447	2.479	213,528	2.4690	-0.63%
1999-03-10	0	7.900	7.900	7.950	7.800	7.950	44,000	347,000	7.8864	2.479	2.479	2.495	2.447	2.495	140,227	2.4746	0.64%
1999-03-09	0	7.850	7.800	7.900	7.850	7.850	5,000	39,250	7.8500	2.463	2.447	2.479	2.463	2.463	15,935	2.4631	1.29%
1999-03-08	0	7.750	7.750	7.800	7.750	7.800	50,000	389,700	7.7940	2.432	2.432	2.447	2.432	2.447	159,349	2.4456	-0.64%
1999-03-05	0	7.800	7.800	7.950	7.750	7.900	32,000	249,850	7.8078	2.447	2.447	2.495	2.432	2.479	101,984	2.4499	-1.27%
1999-03-04	0	7.900	7.900	7.950	7.900	7.950	25,000	198,500	7.9400	2.479	2.479	2.495	2.479	2.495	79,675	2.4914	-1.25%
1999-03-03	0	8.000	8.000	8.100	8.000	8.000	5,000	40,000	8.0000	2.510	2.510	2.542	2.510	2.510	15,935	2.5102	0.00%
1999-03-02	0	8.000	7.950	8.100	8.000	8.100	22,000	176,950	8.0432	2.510	2.495	2.542	2.510	2.542	70,114	2.5238	-0.62%
1999-03-01	0	8.050	8.000	8.100	7.850	8.100	72,160	577,308	8.0004	2.526	2.510	2.542	2.463	2.542	229,973	2.5103	3.21%
1999-02-26	0	7.800	7.700	7.800	7.700	7.800	15,000	115,600	7.7067	2.447	2.416	2.447	2.416	2.447	47,805	2.4182	1.96%
1999-02-25	0	7.650	7.550	7.650	7.600	7.700	93,000	712,450	7.6608	2.400	2.369	2.400	2.385	2.416	296,390	2.4038	0.00%
1999-02-24	0	7.650	7.600	7.700	7.650	7.700	21,000	161,200	7.6762	2.400	2.385	2.416	2.400	2.416	66,927	2.4086	-1.29%
1999-02-23	0	7.750	7.750	7.900	7.700	7.750	28,000	216,500	7.7321	2.432	2.432	2.479	2.416	2.432	89,236	2.4262	0.00%
1999-02-22	0	7.750	7.700	7.800	7.750	7.900	42,000	326,600	7.7762	2.432	2.416	2.447	2.432	2.479	133,853	2.4400	-1.90%
1999-02-19	0	7.900	7.700	7.900	7.900	8.150	6,000	47,650	7.9417	2.479	2.416	2.479	2.479	2.557	19,122	2.4919	-3.07%
1999-02-15	0	8.150	7.950	8.200	8.150	8.150	8,000	65,200	8.1500	2.557	2.495	2.573	2.557	2.557	25,496	2.5573	1.87%
1999-02-12	0	8.000	7.800	8.000	7.900	8.000	22,000	174,500	7.9318	2.510	2.447	2.510	2.479	2.510	70,114	2.4888	2.56%
1999-02-11	0	7.800	7.750	7.850	7.800	7.850	85,000	663,650	7.8076	2.447	2.432	2.463	2.447	2.463	270,894	2.4499	0.00%
1999-02-10	0	7.800	7.800	7.950	7.800	7.800	60,000	468,000	7.8000	2.447	2.447	2.495	2.447	2.447	191,219	2.4475	0.00%
1999-02-09	0	7.800	7.700	7.900	7.800	7.800	6,000	46,800	7.8000	2.447	2.416	2.479	2.447	2.447	19,122	2.4475	0.65%
1999-02-08	0	7.750	7.750	7.950	7.750	7.750	8,000	62,000	7.7500	2.432	2.432	2.495	2.432	2.432	25,496	2.4318	0.65%
1999-02-05	0	7.700	7.700	7.850	7.600	7.700	6,000	46,100	7.6833	2.416	2.416	2.463	2.385	2.416	19,122	2.4108	0.65%
1999-02-04	0	7.650	7.650	-	7.650	7.850	28,000	217,700	7.7750	2.400	2.400	-	2.400	2.463	89,236	2.4396	-4.37%
1999-02-03	0	8.000	8.000	8.050	8.000	8.000	20,000	160,000	8.0000	2.510	2.510	2.526	2.510	2.510	63,740	2.5102	0.00%
1999-02-02	0	8.000	8.150	8.200	8.000	8.100	25,000	201,000	8.0400	2.510	2.557	2.573	2.510	2.542	79,675	2.5228	-4.76%
1999-02-01	0	8.400	8.250	8.400	-	-	0	0	-	2.636	2.589	2.636	-	-	0	-	0.00%
1999-01-29	0	8.400	8.250	8.400	8.150	8.400	107,000	883,250	8.2547	2.636	2.589	2.636	2.557	2.636	341,007	2.5901	3.70%
1999-01-28	0	8.100	8.000	8.100	8.000	8.150	34,000	274,750	8.0809	2.542	2.510	2.542	2.510	2.557	108,358	2.5356	1.89%
1999-01-27	0	7.950	7.850	7.950	7.850	7.950	342,000	2,688,550	7.8613	2.495	2.463	2.495	2.463	2.495	1,089,949	2.4667	-1.24%
1999-01-26	0	8.050	7.850	8.050	8.050	8.050	4,000	32,200	8.0500	2.526	2.463	2.526	2.526	2.526	12,748	2.5259	0.00%
1999-01-25	0	8.050	8.050	8.200	8.000	8.500	78,000	628,750	8.0609	2.526	2.526	2.573	2.510	2.667	248,585	2.5293	-8.52%
1999-01-22	0	8.800	-	8.800	8.900	8.900	5,000	44,500	8.9000	2.761	-	2.761	2.793	2.793	15,935	2.7926	-2.22%
1999-01-21	0	9.000	8.700	9.000	8.850	9.150	318,500	2,862,300	8.9868	2.824	2.730	2.824	2.777	2.871	1,015,055	2.8198	0.00%
1999-01-20	0	9.000	8.850	9.200	8.400	9.000	195,875	1,689,592	8.6259	2.824	2.777	2.887	2.636	2.824	624,251	2.7066	6.51%
1999-01-19	0	8.450	8.300	8.500	8.450	8.450	15,000	126,750	8.4500	2.651	2.604	2.667	2.651	2.651	47,805	2.6514	0.00%
1999-01-18	0	8.450	8.350	8.550	-	-	0	0	-	2.651	2.620	2.683	-	-	0	-	0.00%
1999-01-15	0	8.450	8.400	8.550	8.300	8.450	35,000	293,000	8.3714	2.651	2.636	2.683	2.604	2.651	111,545	2.6268	2.42%
1999-01-14	0	8.250	8.250	8.400	8.100	8.300	187,000	1,530,650	8.1853	2.589	2.589	2.636	2.542	2.604	595,966	2.5683	1.85%
1999-01-13	0	8.100	8.100	8.300	7.800	8.100	106,100	841,780	7.9338	2.542	2.542	2.604	2.447	2.542	338,139	2.4894	1.25%
1999-01-12	0	8.000	8.000	8.200	7.950	8.000	40,000	319,000	7.9750	2.510	2.510	2.573	2.495	2.510	127,479	2.5024	0.00%
1999-01-11	0	8.000	8.000	8.150	8.000	8.250	20,000	160,500	8.0250	2.510	2.510	2.557	2.510	2.589	63,740	2.5181	0.00%
1999-01-08	0	8.000	8.000	8.300	8.000	8.000	55,000	440,000	8.0000	2.510	2.510	2.604	2.510	2.510	175,284	2.5102	0.00%
1999-01-07	0	8.000	8.000	8.100	7.850	7.850	20,000	157,000	7.8500	2.510	2.510	2.542	2.463	2.463	63,740	2.4631	1.91%
1999-01-06	0	7.850	7.850	-	7.850	7.950	14,000	110,900	7.9214	2.463	2.463	-	2.463	2.495	44,618	2.4856	-1.26%
1999-01-05	0	7.950	7.700	-	-	-	0	0	-	2.495	2.416	-	-	-	0	-	0.00%
1999-01-04	0	7.950	7.750	-	-	-	0	0	-	2.495	2.432	-	-	-	0	-	0.00%
1998-12-31	0	7.950	7.950	-	7.950	8.000	15,000	119,500	7.9667	2.495	2.495	-	2.495	2.510	47,805	2.4997	-1.85%
1998-12-30	0	8.100	8.000	8.350	8.100	8.200	20,000	162,500	8.1250	2.542	2.510	2.620	2.542	2.573	63,740	2.5494	-3.57%
1998-12-29	0	8.400	8.200	8.450	8.200	8.550	47,000	393,300	8.3681	2.636	2.573	2.651	2.573	2.683	149,788	2.6257	5.00%
1998-12-28	0	8.000	8.000	8.200	8.000	8.000	10,000	80,000	8.0000	2.510	2.510	2.573	2.510	2.510	31,870	2.5102	0.63%
1998-12-24	0	7.950	7.900	-	-	-	0	0	-	2.495	2.479	-	-	-	0	-	0.00%
1998-12-23	0	7.950	7.850	8.250	7.950	8.250	49,000	396,250	8.0867	2.495	2.463	2.589	2.495	2.589	156,162	2.5374	-3.64%
1998-12-22	0	8.250	8.100	8.300	7.900	8.250	45,000	363,050	8.0678	2.589	2.542	2.604	2.479	2.589	143,414	2.5315	6.45%
1998-12-21	0	7.750	7.750	7.900	7.700	7.800	35,000	271,200	7.7486	2.432	2.432	2.479	2.416	2.447	111,545	2.4313	0.00%
1998-12-18	0	7.850	7.850	8.000	7.850	8.000	15,000	118,200	7.8800	2.432	2.432	2.478	2.432	2.478	48,422	2.4411	0.00%
1998-12-17	0	7.850	7.800	7.850	7.800	7.900	8,955	70,249	7.8447	2.432	2.416	2.432	2.416	2.447	28,908	2.4301	-1.26%
1998-12-16	0	7.950	7.900	8.000	7.900	8.000	17,000	135,000	7.9412	2.463	2.447	2.478	2.447	2.478	54,878	2.4600	0.00%
1998-12-15	0	7.950	7.900	-	7.850	7.950	20,000	158,150	7.9075	2.463	2.447	-	2.432	2.463	64,562	2.4496	3.92%
1998-12-14	0	7.650	7.550	7.850	-	-	0	0	-	2.370	2.339	2.432	-	-	0	-	0.00%
1998-12-11	0	7.650	7.600	-	-	-	0	0	-	2.370	2.354	-	-	-	0	-	0.00%
1998-12-10	0	7.650	7.650	7.700	7.600	7.800	436,500	3,350,350	7.6755	2.370	2.370	2.385	2.354	2.416	1,409,069	2.3777	-4.37%
1998-12-09	0	8.000	7.850	-	8.000	8.000	40,000	320,000	8.0000	2.478	2.432	-	2.478	2.478	129,124	2.4782	-2.44%
1998-12-08	0	8.200	7.800	8.300	8.000	8.200	8,000	64,600	8.0750	2.540	2.416	2.571	2.478	2.540	25,825	2.5015	2.50%
1998-12-07	0	8.000	7.800	8.100	8.000	8.000	16,000	128,000	8.0000	2.478	2.416	2.509	2.478	2.478	51,650	2.4782	2.56%
1998-12-04	0	7.800	7.700	7.900	7.800	8.000	55,000	431,250	7.8409	2.416	2.385	2.447	2.416	2.478	177,546	2.4289	-1.27%
1998-12-03	0	7.900	7.900	8.100	7.900	7.900	31,000	244,900	7.9000	2.447	2.447	2.509	2.447	2.447	100,071	2.4473	3.95%
1998-12-02	0	7.600	7.600	7.750	7.600	7.900	292,000	2,263,433	7.7515	2.354	2.354	2.401	2.354	2.447	942,608	2.4012	-1.30%
1998-12-01	0	7.700	7.700	7.850	7.600	7.850	84,000	646,300	7.6940	2.385	2.385	2.432	2.354	2.432	271,161	2.3835	-0.65%
1998-11-30	0	7.750	7.750	8.000	7.650	7.750	90,000	693,550	7.7061	2.401	2.401	2.478	2.370	2.401	290,530	2.3872	-7.74%
1998-11-27	0	8.400	-	8.400	8.400	8.400	17,000	142,800	8.4000	2.602	-	2.602	2.602	2.602	54,878	2.6021	1.20%
1998-11-26	0	8.300	8.150	8.300	8.300	8.300	20,000	166,000	8.3000	2.571	2.525	2.571	2.571	2.571	64,562	2.5712	0.00%
1998-11-25	0	8.300	-	8.400	8.300	8.450	36,000	300,950	8.3597	2.571	-	2.602	2.571	2.618	116,212	2.5897	-1.19%
1998-11-24	0	8.400	8.400	8.500	8.400	8.500	102,000	865,750	8.4877	2.602	2.602	2.633	2.602	2.633	329,267	2.6293	0.00%
1998-11-23	0	8.400	8.400	8.500	8.400	8.600	4,000	33,800	8.4500	2.602	2.602	2.633	2.602	2.664	12,912	2.6176	-1.18%
1998-11-20	0	8.500	8.500	8.700	8.500	8.500	17,000	144,500	8.5000	2.633	2.633	2.695	2.633	2.633	54,878	2.6331	-0.58%
1998-11-19	0	8.550	8.500	8.650	8.400	8.600	49,000	416,300	8.4959	2.649	2.633	2.680	2.602	2.664	158,177	2.6319	3.01%
1998-11-18	0	8.300	8.300	8.500	7.800	8.500	167,000	1,381,500	8.2725	2.571	2.571	2.633	2.416	2.633	539,094	2.5626	9.21%
1998-11-17	0	7.600	7.600	7.700	7.400	7.600	38,000	286,500	7.5395	2.354	2.354	2.385	2.292	2.354	122,668	2.3356	2.70%
1998-11-16	0	7.400	7.400	7.600	7.400	7.450	14,000	103,850	7.4179	2.292	2.292	2.354	2.292	2.308	45,194	2.2979	0.00%
1998-11-13	0	7.400	7.400	7.600	7.400	7.600	23,000	173,200	7.5304	2.292	2.292	2.354	2.292	2.354	74,246	2.3328	-0.67%
1998-11-12	0	7.450	7.450	7.500	7.400	7.450	69,000	511,600	7.4145	2.308	2.308	2.323	2.292	2.308	222,739	2.2969	0.68%
1998-11-11	0	7.400	7.300	7.450	7.300	7.450	91,000	673,150	7.3973	2.292	2.261	2.308	2.261	2.308	293,758	2.2915	1.37%
1998-11-10	0	7.300	7.300	7.450	7.250	7.450	54,000	396,350	7.3398	2.261	2.261	2.308	2.246	2.308	174,318	2.2737	2.82%
1998-11-09	0	7.100	7.100	7.250	7.000	7.300	184,000	1,326,750	7.2106	2.199	2.199	2.246	2.168	2.261	593,972	2.2337	-3.40%
1998-11-06	0	7.350	7.350	7.500	7.250	7.400	40,000	292,600	7.3150	2.277	2.277	2.323	2.246	2.292	129,124	2.2660	1.38%
1998-11-05	0	7.250	7.250	7.450	7.200	7.400	21,000	152,700	7.2714	2.246	2.246	2.308	2.230	2.292	67,790	2.2525	-3.97%
1998-11-04	0	7.550	-	7.550	7.500	7.600	17,000	127,700	7.5118	2.339	-	2.339	2.323	2.354	54,878	2.3270	-0.66%
1998-11-03	0	7.600	7.500	7.600	7.550	7.600	20,000	151,180	7.5590	2.354	2.323	2.354	2.339	2.354	64,562	2.3416	0.66%
1998-11-02	0	7.550	7.500	7.550	7.200	7.700	97,000	730,200	7.5278	2.339	2.323	2.339	2.230	2.385	313,127	2.3320	2.03%
1998-10-30	0	7.400	7.100	7.400	7.200	7.450	236,000	1,740,300	7.3742	2.292	2.199	2.292	2.230	2.308	761,834	2.2844	4.23%
1998-10-29	0	7.100	7.000	7.200	6.850	7.100	71,000	492,250	6.9331	2.199	2.168	2.230	2.122	2.199	229,196	2.1477	5.19%
1998-10-27	0	6.750	6.750	6.950	6.700	6.800	222,000	1,490,100	6.7122	2.091	2.091	2.153	2.076	2.106	716,640	2.0793	0.75%
1998-10-26	0	6.700	6.600	6.800	6.600	6.800	43,000	287,200	6.6791	2.076	2.045	2.106	2.045	2.106	138,809	2.0690	-1.47%
1998-10-23	0	6.800	6.650	6.900	6.600	7.100	32,000	218,600	6.8313	2.106	2.060	2.137	2.045	2.199	103,299	2.1162	-2.86%
1998-10-22	0	7.000	6.900	7.100	7.000	7.000	34,000	238,000	7.0000	2.168	2.137	2.199	2.168	2.168	109,756	2.1685	2.94%
1998-10-21	0	6.800	6.800	7.000	6.800	7.000	40,835	284,744	6.9730	2.106	2.106	2.168	2.106	2.168	131,820	2.1601	-1.45%
1998-10-20	0	6.900	6.900	7.100	6.800	6.850	58,000	396,150	6.8302	2.137	2.137	2.199	2.106	2.122	187,230	2.1158	-1.43%
1998-10-19	0	7.000	7.000	7.300	7.000	7.100	70,000	491,800	7.0257	2.168	2.168	2.261	2.168	2.199	225,968	2.1764	-1.41%
1998-10-16	0	7.100	7.100	7.350	7.100	7.400	205,165	1,488,298	7.2542	2.199	2.199	2.277	2.199	2.292	662,295	2.2472	4.41%
1998-10-15	0	6.800	6.800	7.100	6.500	7.150	185,000	1,282,600	6.9330	2.106	2.106	2.199	2.014	2.215	597,200	2.1477	3.03%
1998-10-14	0	6.600	6.600	6.800	6.250	6.700	304,100	2,005,312	6.5943	2.045	2.045	2.106	1.936	2.076	981,668	2.0428	4.76%
1998-10-13	0	6.300	6.050	6.500	6.000	6.400	150,000	919,500	6.1300	1.952	1.874	2.014	1.859	1.983	484,216	1.8989	5.88%
1998-10-12	0	5.950	5.800	5.950	5.700	5.950	32,000	186,750	5.8359	1.843	1.797	1.843	1.766	1.843	103,299	1.8079	5.31%
1998-10-09	0	5.650	5.650	5.850	5.650	5.900	238,200	1,370,080	5.7518	1.750	1.750	1.812	1.750	1.828	768,935	1.7818	1.80%
1998-10-08	0	5.550	5.350	5.550	5.300	5.600	169,000	936,500	5.5414	1.719	1.657	1.719	1.642	1.735	545,550	1.7166	3.74%
1998-10-07	0	5.350	5.250	5.350	5.300	5.350	31,000	165,350	5.3339	1.657	1.626	1.657	1.642	1.657	100,071	1.6523	1.90%
1998-10-05	0	5.250	5.200	5.350	5.150	5.600	107,000	569,300	5.3206	1.626	1.611	1.657	1.595	1.735	345,408	1.6482	-4.55%
1998-09-30	0	5.500	5.500	5.750	5.450	5.600	147,000	829,340	5.6418	1.704	1.704	1.781	1.688	1.735	474,532	1.7477	-5.17%
1998-09-29	0	5.800	5.800	5.850	5.450	5.850	580,000	3,296,950	5.6844	1.797	1.797	1.812	1.688	1.812	1,872,303	1.7609	6.42%
1998-09-28	0	5.450	5.450	5.500	5.350	5.500	43,000	232,850	5.4151	1.688	1.688	1.704	1.657	1.704	138,809	1.6775	5.83%
1998-09-25	0	5.150	5.150	5.350	5.100	5.150	27,000	138,500	5.1296	1.595	1.595	1.657	1.580	1.595	87,159	1.5891	-3.74%
1998-09-24	0	5.350	5.250	5.450	5.300	5.350	64,000	341,100	5.3297	1.657	1.626	1.688	1.642	1.657	206,599	1.6510	3.88%
1998-09-23	0	5.150	5.100	5.250	5.150	5.300	32,000	166,550	5.2047	1.595	1.580	1.626	1.595	1.642	103,299	1.6123	0.98%
1998-09-22	0	5.100	5.100	5.300	5.100	5.350	24,000	124,385	5.1827	1.580	1.580	1.642	1.580	1.657	77,475	1.6055	3.03%
1998-09-21	0	4.950	5.000	5.100	4.900	5.500	137,000	686,700	5.0124	1.533	1.549	1.580	1.518	1.704	442,251	1.5527	-16.81%
1998-09-18	0	5.950	5.950	6.100	5.750	7.600	275,000	1,700,250	6.1827	1.843	1.843	1.890	1.781	2.354	887,730	1.9153	-26.99%
1998-09-17	0	8.150	8.150	8.200	5.100	8.200	607,250	4,528,850	7.4580	2.525	2.525	2.540	1.580	2.540	1,960,269	2.3103	59.80%
1998-09-16	0	5.100	4.900	5.150	-	-	0	0	-	1.580	1.518	1.595	-	-	0	-	0.00%
1998-09-15	0	5.100	4.900	5.100	4.700	5.100	43,000	212,100	4.9326	1.580	1.518	1.580	1.456	1.580	138,809	1.5280	0.00%
1998-09-14	0	5.100	5.100	-	5.000	5.000	17,000	85,000	5.0000	1.580	1.580	-	1.549	1.549	54,878	1.5489	0.99%
1998-09-11	0	5.050	5.050	5.100	5.000	5.000	1,700	8,290	4.8765	1.564	1.564	1.580	1.549	1.549	5,488	1.5106	-3.81%
1998-09-10	0	5.250	5.200	5.300	5.100	5.250	28,000	145,800	5.2071	1.626	1.611	1.642	1.580	1.626	90,387	1.6131	0.96%
1998-09-09	0	5.200	5.200	5.300	5.200	5.500	56,000	297,000	5.3036	1.611	1.611	1.642	1.611	1.704	180,774	1.6429	-5.45%
1998-09-08	0	5.500	-	5.500	5.550	5.600	22,000	122,600	5.5727	1.704	-	1.704	1.719	1.735	71,018	1.7263	-1.79%
1998-09-07	0	5.600	-	5.800	5.500	5.600	40,000	221,500	5.5375	1.735	-	1.797	1.704	1.735	129,124	1.7154	6.06%
1998-09-04	0	5.500	5.300	5.500	5.300	5.500	12,000	64,450	5.3708	1.636	1.576	1.636	1.576	1.636	40,351	1.5972	3.77%
1998-09-03	0	5.300	5.050	5.400	5.000	5.300	101,000	508,950	5.0391	1.576	1.502	1.606	1.487	1.576	339,624	1.4986	3.92%
1998-09-02	0	5.100	5.000	5.100	5.050	5.350	111,000	571,968	5.1529	1.517	1.487	1.517	1.502	1.591	373,250	1.5324	0.00%
1998-09-01	0	5.100	5.100	5.300	5.100	5.650	82,000	436,050	5.3177	1.517	1.517	1.576	1.517	1.680	275,734	1.5814	-12.82%
1998-08-31	0	5.850	-	5.850	5.850	5.900	42,000	246,800	5.8762	1.740	-	1.740	1.740	1.755	141,230	1.7475	-7.14%
1998-08-28	0	6.300	-	6.300	6.400	6.400	2,000	12,800	6.4000	1.874	-	1.874	1.903	1.903	6,725	1.9033	-4.55%
1998-08-27	0	6.600	-	6.600	-	-	0	0	-	1.963	-	1.963	-	-	0	-	0.00%
1998-08-26	0	6.600	-	6.800	6.600	6.700	10,000	66,500	6.6500	1.963	-	2.022	1.963	1.992	33,626	1.9776	-2.22%
1998-08-25	0	6.750	-	6.800	6.750	6.750	6,000	40,500	6.7500	2.007	-	2.022	2.007	2.007	20,176	2.0074	0.00%
1998-08-24	0	6.750	6.750	-	6.500	6.500	10,160	66,016	6.4976	2.007	2.007	-	1.933	1.933	34,164	1.9323	3.85%
1998-08-21	0	6.500	6.500	-	-	-	0	0	-	1.933	1.933	-	-	-	0	-	0.00%
1998-08-20	0	6.500	6.500	-	6.500	6.600	253,000	1,645,500	6.5040	1.933	1.933	-	1.933	1.963	850,741	1.9342	0.00%
1998-08-19	0	6.500	6.400	6.550	6.400	6.500	35,000	224,500	6.4143	1.933	1.903	1.948	1.903	1.933	117,691	1.9075	3.17%
1998-08-18	0	6.300	6.100	6.300	6.100	6.400	27,000	167,000	6.1852	1.874	1.814	1.874	1.814	1.903	90,791	1.8394	6.78%
1998-08-14	0	5.900	5.650	6.100	5.600	6.100	89,000	520,400	5.8472	1.755	1.680	1.814	1.665	1.814	299,273	1.7389	1.72%
1998-08-13	0	5.800	5.800	-	5.500	5.800	56,000	316,800	5.6571	1.725	1.725	-	1.636	1.725	188,306	1.6824	5.45%
1998-08-12	0	5.500	5.500	-	-	-	0	0	-	1.636	1.636	-	-	-	0	-	4.76%
1998-08-11	0	5.250	5.250	5.400	5.250	5.400	14,000	75,250	5.3750	1.561	1.561	1.606	1.561	1.606	47,077	1.5985	-2.78%
1998-08-10	0	5.400	5.400	-	-	-	0	0	-	1.606	1.606	-	-	-	0	-	0.00%
1998-08-07	0	5.400	5.400	5.500	5.400	5.750	388,000	2,122,150	5.4695	1.606	1.606	1.636	1.606	1.710	1,304,694	1.6266	-6.09%
1998-08-06	0	5.750	5.750	6.000	5.750	6.000	64,000	374,950	5.8586	1.710	1.710	1.784	1.710	1.784	215,207	1.7423	-5.74%
1998-08-05	0	6.100	6.050	-	-	-	0	0	-	1.814	1.799	-	-	-	0	-	0.00%
1998-08-04	0	6.100	5.900	6.200	5.800	6.100	16,000	95,500	5.9688	1.814	1.755	1.844	1.725	1.814	53,802	1.7750	0.00%
1998-08-03	0	6.100	5.950	6.100	6.500	6.500	7,000	45,500	6.5000	1.814	1.769	1.814	1.933	1.933	23,538	1.9330	-7.58%
1998-07-31	0	6.600	6.600	-	6.600	6.600	9,000	59,400	6.6000	1.963	1.963	-	1.963	1.963	30,264	1.9628	0.00%
1998-07-30	0	6.600	-	6.750	-	-	0	0	-	1.963	-	2.007	-	-	0	-	0.00%
1998-07-29	0	6.600	-	-	6.600	6.600	39,000	257,400	6.6000	1.963	-	-	1.963	1.963	131,142	1.9628	-1.49%
1998-07-28	0	6.700	-	-	-	-	0	0	-	1.992	-	-	-	-	0	-	0.00%
1998-07-27	0	6.700	-	7.050	6.700	6.700	7,000	46,900	6.7000	1.992	-	2.097	1.992	1.992	23,538	1.9925	-4.96%
1998-07-24	0	7.050	6.700	7.050	7.000	7.050	50,000	351,214	7.0243	2.097	1.992	2.097	2.082	2.097	168,131	2.0889	1.44%
1998-07-23	0	6.950	-	6.950	6.950	6.950	6,000	41,700	6.9500	2.067	-	2.067	2.067	2.067	20,176	2.0668	-0.71%
1998-07-22	0	7.000	-	7.150	7.000	7.250	70,000	499,750	7.1393	2.082	-	2.126	2.082	2.156	235,383	2.1231	-2.10%
1998-07-21	0	7.150	-	7.200	-	-	0	0	-	2.126	-	2.141	-	-	0	-	0.00%
1998-07-20	0	7.150	-	7.150	-	-	0	0	-	2.126	-	2.126	-	-	0	-	0.00%
1998-07-17	0	7.150	-	7.150	7.150	7.150	28,600	204,220	7.1406	2.126	-	2.126	2.126	2.126	96,171	2.1235	0.00%
1998-07-16	0	7.150	-	7.150	-	-	0	0	-	2.126	-	2.126	-	-	0	-	-1.38%
1998-07-15	0	7.250	-	7.250	7.200	7.250	20,000	144,050	7.2025	2.156	-	2.156	2.141	2.156	67,252	2.1419	2.11%
1998-07-14	0	7.100	-	7.150	6.800	7.150	156,000	1,100,796	7.0564	2.111	-	2.126	2.022	2.126	524,568	2.0985	4.41%
1998-07-13	0	6.800	6.100	-	-	-	0	0	-	2.022	1.814	-	-	-	0	-	0.00%
1998-07-10	0	6.800	-	6.800	-	-	0	0	-	2.022	-	2.022	-	-	0	-	-2.16%
1998-07-09	0	6.950	-	6.800	-	-	0	0	-	2.067	-	2.022	-	-	0	-	0.00%
1998-07-08	0	6.950	6.950	7.050	6.950	6.950	5,000	34,750	6.9500	2.067	2.067	2.097	2.067	2.067	16,813	2.0668	0.00%
1998-07-07	0	6.950	6.950	-	6.750	6.950	10,000	68,100	6.8100	2.067	2.067	-	2.007	2.067	33,626	2.0252	2.96%
1998-07-06	0	6.750	6.300	6.950	-	-	0	0	-	2.007	1.874	2.067	-	-	0	-	0.00%
1998-07-03	0	6.750	6.550	6.900	6.750	6.800	4,000	27,050	6.7625	2.007	1.948	2.052	2.007	2.022	13,450	2.0111	-0.74%
1998-07-02	0	6.800	6.800	7.000	-	-	0	0	-	2.022	2.022	2.082	-	-	0	-	0.00%
1998-06-30	0	6.800	-	7.000	6.700	6.850	99,000	672,400	6.7919	2.022	-	2.082	1.992	2.037	332,899	2.0198	3.82%
1998-06-29	0	6.550	6.550	6.750	6.550	6.750	82,000	537,500	6.5549	1.948	1.948	2.007	1.948	2.007	275,734	1.9493	0.77%
1998-06-26	0	6.500	6.200	6.600	6.200	6.600	38,000	244,750	6.4408	1.933	1.844	1.963	1.844	1.963	127,779	1.9154	0.00%
1998-06-25	0	6.500	6.200	6.500	6.150	6.500	38,000	239,550	6.3039	1.933	1.844	1.933	1.829	1.933	127,779	1.8747	7.44%
1998-06-24	0	6.050	5.850	6.150	5.800	6.050	109,700	650,870	5.9332	1.799	1.740	1.829	1.725	1.799	368,879	1.7645	-3.97%
1998-06-23	0	6.300	6.100	6.300	6.200	6.900	33,000	210,800	6.3879	1.874	1.814	1.874	1.844	2.052	110,966	1.8997	-7.35%
1998-06-22	0	6.800	-	6.800	-	-	0	0	-	2.022	-	2.022	-	-	0	-	-4.90%
1998-06-19	0	7.150	-	7.150	7.150	7.150	3,000	21,450	7.1500	2.126	-	2.126	2.126	2.126	10,088	2.1263	-2.72%
1998-06-18	0	7.350	-	7.350	7.400	7.400	2,000	14,800	7.4000	2.186	-	2.186	2.201	2.201	6,725	2.2007	0.68%
1998-06-17	0	7.300	6.800	7.300	6.700	7.300	99,000	690,200	6.9717	2.171	2.022	2.171	1.992	2.171	332,899	2.0733	12.31%
1998-06-16	0	6.500	-	6.700	6.500	6.700	105,000	683,050	6.5052	1.933	-	1.992	1.933	1.992	353,074	1.9346	4.00%
1998-06-15	0	6.250	-	-	6.250	6.250	3,000	18,750	6.2500	1.859	-	-	1.859	1.859	10,088	1.8587	-0.79%
1998-06-12	0	6.300	6.300	-	6.200	6.250	6,000	37,400	6.2333	1.874	1.874	-	1.844	1.859	20,176	1.8537	-1.56%
1998-06-11	0	6.400	-	6.400	6.550	6.550	2,000	13,100	6.5500	1.903	-	1.903	1.948	1.948	6,725	1.9479	-3.03%
1998-06-10	0	6.600	-	6.600	6.600	6.600	8,000	52,800	6.6000	1.963	-	1.963	1.963	1.963	26,901	1.9628	-2.94%
1998-06-09	0	6.800	-	6.800	-	-	0	0	-	2.022	-	2.022	-	-	0	-	-1.45%
1998-06-08	0	6.900	-	6.900	-	-	0	0	-	2.052	-	2.052	-	-	0	-	0.00%
1998-06-05	0	6.900	-	6.900	-	-	0	0	-	2.052	-	2.052	-	-	0	-	0.00%
1998-06-04	0	6.900	-	7.100	-	-	0	0	-	2.052	-	2.111	-	-	0	-	0.00%
1998-06-03	0	6.900	6.750	-	-	-	0	0	-	2.052	2.007	-	-	-	0	-	0.00%
1998-06-02	0	6.900	-	6.900	-	-	0	0	-	2.052	-	2.052	-	-	0	-	-1.43%
1998-06-01	0	7.000	6.600	7.000	6.600	7.000	143,000	969,650	6.7808	2.082	1.963	2.082	1.963	2.082	480,854	2.0165	4.48%
1998-05-29	0	6.700	6.300	6.900	6.500	6.950	37,000	250,050	6.7581	1.992	1.874	2.052	1.933	2.067	124,417	2.0098	-2.90%
1998-05-28	0	6.900	6.750	7.100	6.850	6.900	13,000	89,400	6.8769	2.052	2.007	2.111	2.037	2.052	43,714	2.0451	0.73%
1998-05-27	0	6.850	6.750	-	6.850	6.850	4,000	27,400	6.8500	2.037	2.007	-	2.037	2.037	13,450	2.0371	-2.84%
1998-05-26	0	7.050	7.150	-	7.050	7.200	74,000	523,000	7.0676	2.097	2.126	-	2.097	2.141	248,833	2.1018	-3.42%
1998-05-25	0	7.300	7.250	7.300	7.300	7.350	22,000	160,850	7.3114	2.171	2.156	2.171	2.171	2.186	73,977	2.1743	1.39%
1998-05-22	0	7.200	7.150	7.250	7.200	7.350	59,000	428,600	7.2644	2.141	2.126	2.156	2.141	2.186	198,394	2.1603	-2.70%
1998-05-21	0	7.400	7.400	7.500	7.400	7.900	622,000	4,655,150	7.4842	2.201	2.201	2.230	2.201	2.349	2,091,545	2.2257	-7.50%
1998-05-20	0	8.000	7.900	8.000	8.000	8.000	10,000	80,000	8.0000	2.379	2.349	2.379	2.379	2.379	33,626	2.3791	-1.23%
1998-05-19	0	8.100	-	8.100	8.100	8.100	16,000	129,600	8.1000	2.409	-	2.409	2.409	2.409	53,802	2.4088	0.00%
1998-05-18	0	8.100	8.000	8.200	-	-	0	0	-	2.409	2.379	2.439	-	-	0	-	0.00%
1998-05-15	0	8.100	8.100	8.150	8.100	8.150	58,000	470,100	8.1052	2.409	2.409	2.424	2.409	2.424	195,032	2.4104	0.00%
1998-05-14	0	8.100	7.900	8.100	8.100	8.100	7,000	56,700	8.1000	2.409	2.349	2.409	2.409	2.409	23,538	2.4088	4.52%
1998-05-13	0	7.750	7.750	8.000	7.700	7.700	2,000	15,400	7.7000	2.305	2.305	2.379	2.290	2.290	6,725	2.2899	-4.32%
1998-05-12	0	8.100	7.800	8.100	8.100	8.100	8,000	63,300	7.9125	2.409	2.320	2.409	2.409	2.409	26,901	2.3531	0.62%
1998-05-11	0	8.050	7.900	8.050	7.900	8.150	121,000	975,950	8.0657	2.394	2.349	2.394	2.349	2.424	406,876	2.3986	0.63%
1998-05-08	0	8.000	7.900	8.000	8.000	8.150	104,000	834,050	8.0197	2.379	2.349	2.379	2.379	2.424	349,712	2.3850	0.00%
1998-05-07	0	8.000	7.800	8.200	8.000	8.700	65,000	535,250	8.2346	2.379	2.320	2.439	2.379	2.587	218,570	2.4489	-11.11%
1998-05-06	0	9.000	8.800	9.200	9.000	9.000	11,000	99,000	9.0000	2.676	2.617	2.736	2.676	2.676	36,989	2.6765	-0.55%
1998-05-05	0	9.050	9.000	9.150	9.050	9.500	22,000	203,350	9.2432	2.691	2.676	2.721	2.691	2.825	73,977	2.7488	-6.70%
1998-05-04	0	9.700	9.550	9.800	9.700	9.800	7,000	68,100	9.7286	2.885	2.840	2.914	2.885	2.914	23,538	2.8932	-2.02%
1998-05-01	0	9.900	9.500	9.900	9.700	10.30	69,000	693,600	10.052	2.944	2.825	2.944	2.885	3.063	232,020	2.9894	-3.41%
1998-04-30	0	10.25	10.05	10.25	10.10	10.25	48,000	490,850	10.226	3.048	2.989	3.048	3.004	3.048	161,405	3.0411	0.00%
1998-04-29	0	10.25	-	10.25	-	-	0	0	-	3.048	-	3.048	-	-	0	-	-0.97%
1998-04-28	0	10.35	-	10.35	-	-	0	0	-	3.078	-	3.078	-	-	0	-	0.00%
1998-04-27	0	10.35	10.10	10.35	10.30	10.40	51,000	526,600	10.325	3.078	3.004	3.078	3.063	3.093	171,493	3.0707	-1.43%
1998-04-24	0	10.50	10.50	10.60	10.40	10.40	5,000	52,000	10.400	3.123	3.123	3.152	3.093	3.093	16,813	3.0928	0.00%
1998-04-23	0	10.50	10.50	10.80	10.50	10.60	25,000	263,400	10.536	3.123	3.123	3.212	3.123	3.152	84,065	3.1333	0.00%
1998-04-22	0	10.50	10.50	10.70	10.50	10.80	99,000	1,047,300	10.579	3.123	3.123	3.182	3.123	3.212	332,899	3.1460	-2.78%
1998-04-21	0	10.80	-	11.05	10.80	10.90	173,000	1,884,600	10.894	3.212	-	3.286	3.212	3.242	581,732	3.2396	-0.92%
1998-04-20	0	10.90	10.90	-	10.70	11.00	141,000	1,528,150	10.838	3.242	3.242	-	3.182	3.271	474,128	3.2231	5.83%
1998-04-17	0	10.30	10.15	10.35	10.30	10.30	14,000	144,200	10.300	3.063	3.018	3.078	3.063	3.063	47,077	3.0631	-1.90%
1998-04-16	0	10.50	-	10.60	10.50	10.60	29,000	304,700	10.507	3.123	-	3.152	3.123	3.152	97,516	3.1246	-1.41%
1998-04-15	0	10.65	-	10.65	10.65	10.65	4,000	42,600	10.650	3.167	-	3.167	3.167	3.167	13,450	3.1672	0.00%
1998-04-14	0	10.65	10.65	10.70	10.50	10.65	103,000	1,087,300	10.556	3.167	3.167	3.182	3.123	3.167	346,349	3.1393	2.90%
1998-04-09	0	10.35	10.25	10.50	10.25	10.35	58,000	599,900	10.343	3.078	3.048	3.123	3.048	3.078	195,032	3.0759	-1.43%
1998-04-08	0	10.50	10.40	10.55	10.40	10.55	115,000	1,205,627	10.484	3.123	3.093	3.137	3.093	3.137	386,700	3.1177	1.45%
1998-04-07	0	10.35	10.25	10.35	10.15	10.35	386,000	3,888,650	10.074	3.078	3.048	3.078	3.018	3.078	1,297,969	2.9960	1.97%
1998-04-03	0	10.15	10.10	10.20	10.00	10.25	124,320	1,259,736	10.133	3.018	3.004	3.033	2.974	3.048	418,040	3.0134	-1.46%
1998-04-02	0	10.30	10.25	10.40	10.00	10.30	57,000	576,400	10.112	3.063	3.048	3.093	2.974	3.063	191,669	3.0073	3.00%
1998-04-01	0	10.00	9.900	10.20	9.500	10.50	71,000	715,250	10.074	2.974	2.944	3.033	2.825	3.123	238,746	2.9959	7.53%
1998-03-31	0	9.300	9.300	-	9.100	9.650	115,000	1,074,350	9.3422	2.766	2.766	-	2.706	2.870	386,700	2.7782	-2.62%
1998-03-30	0	9.550	9.500	9.550	9.550	10.25	91,000	881,300	9.6846	2.840	2.825	2.840	2.840	3.048	305,998	2.8801	-9.05%
1998-03-27	0	10.50	10.20	10.60	10.40	10.60	50,000	523,200	10.464	3.123	3.033	3.152	3.093	3.152	168,131	3.1119	-4.55%
1998-03-26	0	11.00	10.60	11.00	-	-	0	0	-	3.271	3.152	3.271	-	-	0	-	0.00%
1998-03-25	0	11.00	10.90	11.00	11.00	11.00	71,000	781,000	11.000	3.271	3.242	3.271	3.271	3.271	238,746	3.2713	0.00%
1998-03-24	0	11.00	10.65	11.00	10.40	11.00	226,000	2,421,100	10.713	3.271	3.167	3.271	3.093	3.271	759,950	3.1859	5.26%
1998-03-23	0	10.45	10.40	10.50	10.45	10.45	77,000	804,650	10.450	3.108	3.093	3.123	3.108	3.108	258,921	3.1077	0.00%
1998-03-20	0	10.45	10.35	10.45	10.05	10.45	132,000	1,358,200	10.289	3.108	3.078	3.108	2.989	3.108	443,865	3.0599	3.98%
1998-03-19	0	10.05	10.05	10.20	10.00	10.05	5,000	50,050	10.010	2.989	2.989	3.033	2.974	2.989	16,813	2.9769	0.50%
1998-03-18	0	10.00	9.800	10.00	10.20	10.20	1,000	10,200	10.200	2.974	2.914	2.974	3.033	3.033	3,363	3.0334	-2.44%
1998-03-17	0	10.25	10.00	10.25	9.950	10.25	43,000	433,746	10.087	3.048	2.974	3.048	2.959	3.048	144,592	2.9998	0.49%
1998-03-16	0	10.20	10.00	10.20	10.00	10.20	24,000	242,300	10.096	3.033	2.974	3.033	2.974	3.033	80,703	3.0024	3.03%
1998-03-13	0	9.900	9.800	9.900	9.800	9.900	25,000	245,900	9.8360	2.944	2.914	2.944	2.914	2.944	84,065	2.9251	1.02%
1998-03-12	0	9.800	9.750	9.800	9.750	10.40	73,000	723,550	9.9116	2.914	2.900	2.914	2.900	3.093	245,471	2.9476	-6.67%
1998-03-11	0	10.50	10.40	10.60	10.40	10.60	36,000	379,900	10.553	3.123	3.093	3.152	3.093	3.152	121,054	3.1383	0.96%
1998-03-10	0	10.40	10.40	-	-	-	0	0	-	3.093	3.093	-	-	-	0	-	0.00%
1998-03-09	0	10.40	10.40	-	10.30	10.40	9,001	93,110	10.344	3.093	3.093	-	3.063	3.093	30,267	3.0763	0.00%
1998-03-06	0	10.40	10.45	10.60	10.40	10.40	53,000	551,200	10.400	3.093	3.108	3.152	3.093	3.093	178,218	3.0928	0.00%
1998-03-05	0	10.40	10.00	10.40	10.20	10.50	34,000	352,800	10.376	3.093	2.974	3.093	3.033	3.123	114,329	3.0858	-0.95%
1998-03-04	0	10.50	-	10.90	-	-	0	0	-	3.123	-	3.242	-	-	0	-	0.00%
1998-03-03	0	10.50	10.30	-	-	-	0	0	-	3.123	3.063	-	-	-	0	-	0.00%
1998-03-02	0	10.50	10.30	10.90	10.50	10.70	23,000	244,700	10.639	3.123	3.063	3.242	3.123	3.182	77,340	3.1639	-1.41%
1998-02-27	0	10.65	10.65	11.10	10.60	10.90	13,000	138,600	10.662	3.167	3.167	3.301	3.152	3.242	43,714	3.1706	-4.05%
1998-02-26	0	11.10	11.10	11.30	10.90	11.30	120,000	1,335,100	11.126	3.301	3.301	3.360	3.242	3.360	403,514	3.3087	4.72%
1998-02-25	0	10.60	10.60	10.80	10.60	10.80	31,000	329,300	10.623	3.152	3.152	3.212	3.152	3.212	104,241	3.1590	0.00%
1998-02-24	0	10.60	-	10.60	10.60	10.60	4,000	42,400	10.600	3.152	-	3.152	3.152	3.152	13,450	3.1523	-1.85%
1998-02-23	0	10.80	10.80	10.85	10.00	10.80	82,000	860,650	10.496	3.212	3.212	3.227	2.974	3.212	275,734	3.1213	11.34%
1998-02-20	0	9.700	9.700	9.900	9.700	9.700	11,000	106,700	9.7000	2.885	2.885	2.944	2.885	2.885	36,989	2.8847	-3.00%
1998-02-19	0	10.00	9.650	10.00	9.650	10.00	11,000	106,500	9.6818	2.974	2.870	2.974	2.870	2.974	36,989	2.8793	3.63%
1998-02-18	0	9.650	9.600	9.800	9.400	9.700	139,400	1,337,180	9.5924	2.870	2.855	2.914	2.795	2.885	468,748	2.8527	-3.50%
1998-02-17	0	10.00	-	10.00	-	-	0	0	-	2.974	-	2.974	-	-	0	-	-1.96%
1998-02-16	0	10.20	-	10.20	10.20	10.20	9,000	92,000	10.222	3.033	-	3.033	3.033	3.033	30,264	3.0400	-1.92%
1998-02-13	0	10.40	-	10.40	10.40	10.50	31,000	324,000	10.452	3.093	-	3.093	3.093	3.123	104,241	3.1082	-2.80%
1998-02-12	0	10.70	-	10.70	-	-	12,000	128,400	10.700	3.182	-	3.182	-	-	40,351	3.1820	0.00%
1998-02-11	0	10.70	10.40	10.80	10.60	10.70	16,000	171,100	10.694	3.182	3.093	3.212	3.152	3.182	53,802	3.1802	-0.47%
1998-02-10	0	10.75	10.40	10.75	9.400	10.75	124,100	1,273,670	10.263	3.197	3.093	3.197	2.795	3.197	417,300	3.0522	0.47%
1998-02-09	0	10.70	-	10.70	10.35	10.75	168,000	1,762,600	10.492	3.182	-	3.182	3.078	3.197	564,919	3.1201	3.38%
1998-02-06	0	10.35	10.10	10.35	9.700	10.35	211,000	2,126,700	10.079	3.078	3.004	3.078	2.885	3.078	709,511	2.9974	8.38%
1998-02-05	0	9.550	9.550	9.700	9.500	9.550	132,000	1,255,856	9.5141	2.840	2.840	2.885	2.825	2.840	443,865	2.8294	0.53%
1998-02-04	0	9.500	9.400	9.500	9.500	9.650	91,000	869,350	9.5533	2.825	2.795	2.825	2.825	2.870	305,998	2.8410	0.00%
1998-02-03	0	9.500	9.450	9.500	9.400	9.600	229,000	2,179,950	9.5194	2.825	2.810	2.825	2.795	2.855	770,038	2.8310	-2.06%
1998-02-02	0	9.700	9.600	9.700	8.300	9.700	118,000	1,115,600	9.4542	2.885	2.855	2.885	2.468	2.885	396,788	2.8116	16.87%
1998-01-27	0	8.300	8.250	-	8.050	8.300	192,715	1,556,577	8.0771	2.468	2.453	-	2.394	2.468	648,026	2.4020	0.61%
1998-01-26	0	8.250	-	8.250	8.250	8.400	22,000	183,900	8.3591	2.453	-	2.453	2.453	2.498	73,977	2.4859	-2.94%
1998-01-23	0	8.500	8.200	8.500	7.950	8.700	154,000	1,290,050	8.3769	2.528	2.439	2.528	2.364	2.587	517,842	2.4912	-4.49%
1998-01-22	0	8.900	8.700	9.000	8.700	9.200	152,000	1,387,900	9.1309	2.647	2.587	2.676	2.587	2.736	511,117	2.7154	-3.78%
1998-01-21	0	9.250	9.250	9.500	9.200	9.250	50,000	460,500	9.2100	2.751	2.751	2.825	2.736	2.751	168,131	2.7389	-5.13%
1998-01-20	0	9.750	9.400	9.800	9.450	9.850	164,000	1,589,800	9.6939	2.900	2.795	2.914	2.810	2.929	551,468	2.8828	3.72%
1998-01-19	0	9.400	9.400	-	9.000	9.400	152,000	1,391,750	9.1563	2.795	2.795	-	2.676	2.795	511,117	2.7230	4.44%
1998-01-16	0	9.000	-	9.000	9.100	9.200	17,000	155,700	9.1588	2.676	-	2.676	2.706	2.736	57,164	2.7237	-2.17%
1998-01-15	0	9.200	9.000	9.400	9.000	9.500	153,000	1,408,400	9.2052	2.736	2.676	2.795	2.676	2.825	514,480	2.7375	-5.15%
1998-01-14	0	9.700	9.500	9.700	8.300	10.00	300,000	2,827,700	9.4257	2.885	2.825	2.885	2.468	2.974	1,008,784	2.8031	22.78%
1998-01-13	0	7.900	7.900	8.500	7.850	10.50	117,140	1,017,440	8.6857	2.349	2.349	2.528	2.334	3.123	393,896	2.5830	-24.76%
1998-01-12	0	10.50	-	10.50	-	-	0	0	-	3.123	-	3.123	-	-	0	-	-13.58%
1998-01-09	0	12.15	-	12.15	-	-	0	0	-	3.613	-	3.613	-	-	0	-	-1.62%
1998-01-08	0	12.35	-	12.70	12.35	12.75	7,000	87,850	12.550	3.673	-	3.777	3.673	3.792	23,538	3.7322	-3.89%
1998-01-07	0	12.85	-	12.95	-	-	0	0	-	3.821	-	3.851	-	-	0	-	0.00%
1998-01-06	0	12.85	12.75	13.05	12.85	13.05	45,000	582,500	12.944	3.821	3.792	3.881	3.821	3.881	151,318	3.8495	-1.15%
1998-01-05	0	13.00	12.95	13.30	13.00	13.10	13,000	169,550	13.042	3.866	3.851	3.955	3.866	3.896	43,714	3.8786	0.00%
1998-01-02	0	13.00	13.00	-	13.00	13.20	10,000	131,500	13.150	3.866	3.866	-	3.866	3.926	33,626	3.9106	-0.76%
1997-12-31	0	13.10	-	-	13.10	13.10	7,000	91,700	13.100	3.896	-	-	3.896	3.896	23,538	3.8958	-1.50%
1997-12-30	0	13.30	13.25	13.40	-	-	0	0	-	3.955	3.940	3.985	-	-	0	-	0.00%
1997-12-29	0	13.30	13.10	13.30	13.30	13.30	10,000	133,000	13.300	3.955	3.896	3.955	3.955	3.955	33,626	3.9553	0.08%
1997-12-24	0	13.40	13.35	-	13.40	13.40	14,000	187,600	13.400	3.952	3.938	-	3.952	3.952	47,466	3.9523	0.75%
1997-12-23	0	13.30	13.15	13.30	-	-	0	0	-	3.923	3.879	3.923	-	-	0	-	0.00%
1997-12-22	0	13.30	-	13.70	13.30	13.70	84,000	1,121,400	13.350	3.923	-	4.041	3.923	4.041	284,797	3.9375	0.00%
1997-12-19	0	13.30	-	13.30	13.30	13.80	72,000	973,700	13.524	3.923	-	3.923	3.923	4.070	244,112	3.9887	-4.32%
1997-12-18	0	13.90	13.70	14.00	-	-	0	0	-	4.100	4.041	4.129	-	-	0	-	0.00%
1997-12-17	0	13.90	13.90	14.10	13.90	14.20	12,000	167,400	13.950	4.100	4.100	4.159	4.100	4.188	40,685	4.1145	-1.42%
1997-12-16	0	14.10	-	14.10	-	-	0	0	-	4.159	-	4.159	-	-	0	-	-1.40%
1997-12-15	0	14.30	14.25	14.30	14.30	14.90	75,000	1,081,700	14.423	4.218	4.203	4.218	4.218	4.395	254,283	4.2539	-0.69%
1997-12-12	0	14.40	13.80	14.40	13.80	14.70	86,000	1,216,875	14.150	4.247	4.070	4.247	4.070	4.336	291,578	4.1734	4.35%
1997-12-11	0	13.80	-	14.00	13.80	14.40	118,000	1,665,100	14.111	4.070	-	4.129	4.070	4.247	400,072	4.1620	-3.50%
1997-12-10	0	14.30	14.10	14.55	14.30	14.30	10,000	143,000	14.300	4.218	4.159	4.291	4.218	4.218	33,904	4.2177	-1.38%
1997-12-09	0	14.50	-	14.65	14.50	14.70	15,000	218,500	14.567	4.277	-	4.321	4.277	4.336	50,857	4.2964	-1.36%
1997-12-08	0	14.70	14.70	-	14.70	14.75	24,000	353,000	14.708	4.336	4.336	-	4.336	4.350	81,371	4.3382	0.00%
1997-12-05	0	14.70	14.40	14.70	-	-	0	0	-	4.336	4.247	4.336	-	-	0	-	0.00%
1997-12-04	0	14.70	14.50	14.70	14.60	14.70	3,000	43,900	14.633	4.336	4.277	4.336	4.306	4.336	10,171	4.3161	0.68%
1997-12-03	0	14.60	14.40	14.70	14.60	14.80	41,000	598,430	14.596	4.306	4.247	4.336	4.306	4.365	139,008	4.3050	0.00%
1997-12-02	0	14.60	14.40	14.60	14.40	14.70	46,000	673,900	14.650	4.306	4.247	4.306	4.247	4.336	155,960	4.3210	0.00%
1997-12-01	0	14.60	14.20	14.60	13.40	15.00	160,000	2,316,050	14.475	4.306	4.188	4.306	3.952	4.424	542,471	4.2694	10.61%
1997-11-28	0	13.20	13.20	13.40	12.90	13.20	72,000	943,400	13.103	3.893	3.893	3.952	3.805	3.893	244,112	3.8646	0.00%
1997-11-27	0	13.20	-	13.20	-	-	0	0	-	3.893	-	3.893	-	-	0	-	0.00%
1997-11-26	0	13.20	12.60	13.20	-	-	0	0	-	3.893	3.716	3.893	-	-	0	-	0.00%
1997-11-25	0	13.20	-	13.20	13.20	13.20	24,000	316,800	13.200	3.893	-	3.893	3.893	3.893	81,371	3.8933	0.00%
1997-11-24	0	13.20	-	13.20	13.00	13.20	3,000	39,400	13.133	3.893	-	3.893	3.834	3.893	10,171	3.8736	1.54%
1997-11-21	0	13.00	12.80	13.10	13.00	13.00	32,110	417,353	12.998	3.834	3.775	3.864	3.834	3.834	108,867	3.8336	3.17%
1997-11-20	0	12.60	12.60	13.00	12.60	12.90	47,000	597,600	12.715	3.716	3.716	3.834	3.716	3.805	159,351	3.7502	-3.08%
1997-11-19	0	13.00	-	13.00	13.00	13.00	7,000	91,000	13.000	3.834	-	3.834	3.834	3.834	23,733	3.8343	0.00%
1997-11-18	0	13.00	12.60	13.00	12.80	13.00	33,000	427,100	12.942	3.834	3.716	3.834	3.775	3.834	111,885	3.8173	1.56%
1997-11-17	0	12.80	12.70	13.00	12.80	13.00	127,000	1,640,300	12.916	3.775	3.746	3.834	3.775	3.834	430,586	3.8095	-0.78%
1997-11-14	0	12.90	12.90	13.00	12.90	13.10	117,000	1,522,900	13.016	3.805	3.805	3.834	3.805	3.864	396,682	3.8391	1.57%
1997-11-13	0	12.70	12.70	-	-	-	0	0	-	3.746	3.746	-	-	-	0	-	0.00%
1997-11-12	0	12.70	-	-	12.70	12.80	20,000	254,500	12.725	3.746	-	-	3.746	3.775	67,809	3.7532	-3.05%
1997-11-11	0	13.10	12.80	13.10	13.20	13.25	41,000	542,750	13.238	3.864	3.775	3.864	3.893	3.908	139,008	3.9044	-1.13%
1997-11-10	0	13.25	13.20	13.50	13.20	13.60	254,000	3,408,350	13.419	3.908	3.893	3.982	3.893	4.011	861,173	3.9578	-0.38%
1997-11-07	0	13.30	13.30	13.60	13.00	13.50	119,000	1,583,500	13.307	3.923	3.923	4.011	3.834	3.982	403,463	3.9248	-2.21%
1997-11-06	0	13.60	-	13.60	13.60	13.80	4,000	55,000	13.750	4.011	-	4.011	4.011	4.070	13,562	4.0555	-1.09%
1997-11-05	0	13.75	13.60	13.75	13.60	13.75	20,000	273,650	13.683	4.056	4.011	4.056	4.011	4.056	67,809	4.0356	-0.72%
1997-11-04	0	13.85	13.85	13.95	13.20	14.20	110,000	1,528,500	13.895	4.085	4.085	4.115	3.893	4.188	372,949	4.0984	9.06%
1997-11-03	0	12.70	12.70	-	-	-	0	0	-	3.746	3.746	-	-	-	0	-	10.43%
1997-10-31	0	11.50	11.50	-	11.10	11.50	31,000	350,000	11.290	3.392	3.392	-	3.274	3.392	105,104	3.3300	0.88%
1997-10-30	0	11.40	11.40	-	11.30	11.80	47,000	539,300	11.474	3.362	3.362	-	3.333	3.480	159,351	3.3844	-4.20%
1997-10-29	0	11.90	11.90	12.10	11.70	12.20	284,000	3,406,400	11.994	3.510	3.510	3.569	3.451	3.598	962,886	3.5377	8.18%
1997-10-28	0	11.00	11.00	-	10.00	12.10	155,000	1,648,800	10.637	3.244	3.244	-	2.949	3.569	525,519	3.1375	-12.00%
1997-10-27	0	12.50	-	12.60	12.50	14.00	19,972	268,630	13.450	3.687	-	3.716	3.687	4.129	67,714	3.9671	-10.07%
1997-10-24	0	13.90	13.90	-	13.40	13.80	39,000	532,600	13.656	4.100	4.100	-	3.952	4.070	132,227	4.0279	3.73%
1997-10-23	0	13.40	13.00	13.40	13.40	14.20	115,000	1,571,100	13.662	3.952	3.834	3.952	3.952	4.188	389,901	4.0295	-15.72%
1997-10-22	0	15.90	15.90	16.05	15.90	16.65	235,500	3,879,550	16.474	4.690	4.690	4.734	4.690	4.911	798,450	4.8589	-4.50%
1997-10-21	0	16.65	16.65	16.80	16.65	17.30	85,000	1,442,800	16.974	4.911	4.911	4.955	4.911	5.103	288,188	5.0065	-4.86%
1997-10-20	0	17.50	-	17.70	-	-	140	2,394	17.100	5.162	-	5.221	-	-	475	5.0436	0.00%
1997-10-17	0	17.50	17.30	17.50	17.30	17.50	46,000	797,800	17.343	5.162	5.103	5.162	5.103	5.162	155,960	5.1154	0.00%
1997-10-16	0	17.50	17.40	17.60	17.35	17.50	71,000	1,238,800	17.448	5.162	5.132	5.191	5.117	5.162	240,722	5.1462	0.86%
1997-10-15	0	17.35	17.10	17.35	16.90	17.60	87,000	1,510,000	17.356	5.117	5.044	5.117	4.985	5.191	294,969	5.1192	-1.42%
1997-10-14	0	17.60	17.60	17.80	17.60	17.80	36,000	636,800	17.689	5.191	5.191	5.250	5.191	5.250	122,056	5.2173	-1.12%
1997-10-13	0	17.80	17.70	17.90	17.65	18.00	168,000	2,976,650	17.718	5.250	5.221	5.280	5.206	5.309	569,595	5.2259	-0.28%
1997-10-09	0	17.85	17.85	18.00	17.85	18.30	87,000	1,561,450	17.948	5.265	5.265	5.309	5.265	5.398	294,969	5.2936	-2.99%
1997-10-08	0	18.40	18.35	18.45	18.30	18.40	54,000	990,100	18.335	5.427	5.412	5.442	5.398	5.427	183,084	5.4079	0.00%
1997-10-07	0	18.40	18.35	18.50	18.10	18.50	72,000	1,324,150	18.391	5.427	5.412	5.457	5.339	5.457	244,112	5.4244	0.00%
1997-10-06	0	18.40	18.35	18.50	18.40	19.70	147,500	2,784,000	18.875	5.427	5.412	5.457	5.427	5.810	500,091	5.5670	-5.88%
1997-10-03	0	19.55	19.45	19.55	19.25	19.70	310,250	6,040,350	19.469	5.766	5.737	5.766	5.678	5.810	1,051,885	5.7424	-1.01%
1997-09-30	0	19.75	19.70	19.80	18.20	19.75	1,687,000	32,273,300	19.131	5.825	5.810	5.840	5.368	5.825	5,719,680	5.6425	9.72%
1997-09-29	0	18.00	16.90	18.10	16.50	18.10	155,000	2,712,300	17.499	5.309	4.985	5.339	4.867	5.339	525,519	5.1612	10.43%
1997-09-26	0	16.30	16.20	16.60	16.30	16.60	21,000	345,100	16.433	4.808	4.778	4.896	4.808	4.896	71,199	4.8470	-2.40%
1997-09-25	0	16.70	16.70	-	16.30	16.70	21,000	345,500	16.452	4.926	4.926	-	4.808	4.926	71,199	4.8526	4.38%
1997-09-24	0	16.00	16.00	-	15.50	15.60	51,000	792,550	15.540	4.719	4.719	-	4.572	4.601	172,913	4.5835	2.24%
1997-09-23	0	15.65	15.60	15.65	15.65	16.40	40,000	631,650	15.791	4.616	4.601	4.616	4.616	4.837	135,618	4.6576	-4.57%
1997-09-22	0	16.40	16.30	16.50	16.40	17.30	74,000	1,243,699	16.807	4.837	4.808	4.867	4.837	5.103	250,893	4.9571	-5.20%
1997-09-19	0	17.30	17.30	17.45	17.30	17.50	229,000	3,997,700	17.457	5.103	5.103	5.147	5.103	5.162	776,412	5.1489	-1.14%
1997-09-18	0	17.50	17.50	17.60	17.50	17.60	30,000	526,700	17.557	5.162	5.162	5.191	5.162	5.191	101,713	5.1783	0.00%
1997-09-16	0	17.50	17.40	17.60	17.30	17.50	15,000	261,700	17.447	5.162	5.132	5.191	5.103	5.162	50,857	5.1458	0.00%
1997-09-15	0	17.50	-	17.75	17.50	17.75	57,000	1,007,150	17.669	5.162	-	5.235	5.162	5.235	193,255	5.2115	-0.34%
1997-09-12	0	17.70	17.70	17.95	17.70	17.90	166,000	2,958,650	17.823	5.179	5.179	5.252	5.179	5.238	567,301	5.2153	-0.56%
1997-09-11	0	17.80	17.70	17.90	17.70	18.00	61,500	1,094,350	17.794	5.209	5.179	5.238	5.179	5.267	210,175	5.2069	0.56%
1997-09-10	0	17.70	17.60	17.80	17.40	17.70	96,000	1,685,000	17.552	5.179	5.150	5.209	5.091	5.179	328,078	5.1360	0.57%
1997-09-09	0	17.60	17.50	17.70	17.40	17.70	52,000	914,300	17.583	5.150	5.121	5.179	5.091	5.179	177,709	5.1449	1.15%
1997-09-08	0	17.40	17.40	17.45	17.40	17.70	85,000	1,494,750	17.585	5.091	5.091	5.106	5.091	5.179	290,485	5.1457	-1.97%
1997-09-05	0	17.75	17.60	17.75	17.55	17.90	88,000	1,558,500	17.710	5.194	5.150	5.194	5.135	5.238	300,738	5.1823	1.14%
1997-09-04	0	17.55	17.50	17.90	17.50	18.65	127,000	2,285,050	17.993	5.135	5.121	5.238	5.121	5.457	434,019	5.2649	-5.65%
1997-09-03	0	18.60	18.60	18.80	16.30	18.80	200,000	3,589,700	17.949	5.443	5.443	5.501	4.770	5.501	683,495	5.2520	15.53%
1997-09-02	0	16.10	16.10	16.45	16.10	16.65	309,000	5,032,050	16.285	4.711	4.711	4.813	4.711	4.872	1,056,000	4.7652	-3.30%
1997-09-01	0	16.65	16.65	16.75	16.50	16.90	338,000	5,692,500	16.842	4.872	4.872	4.901	4.828	4.945	1,155,107	4.9281	-2.06%
1997-08-29	0	17.00	17.00	17.50	17.00	17.50	196,000	3,364,450	17.166	4.974	4.974	5.121	4.974	5.121	669,825	5.0229	-2.86%
1997-08-28	0	17.50	-	17.55	17.50	18.00	210,000	3,735,400	17.788	5.121	-	5.135	5.121	5.267	717,670	5.2049	-1.96%
1997-08-27	0	17.85	17.75	17.90	17.60	17.90	138,000	2,451,150	17.762	5.223	5.194	5.238	5.150	5.238	471,612	5.1974	2.59%
1997-08-26	0	17.40	17.30	17.40	16.60	18.20	350,000	6,099,300	17.427	5.091	5.062	5.091	4.857	5.326	1,196,116	5.0993	4.19%
1997-08-25	0	16.70	16.60	16.70	16.45	16.75	336,000	5,573,150	16.587	4.887	4.857	4.887	4.813	4.901	1,148,272	4.8535	1.83%
1997-08-22	0	16.40	16.35	16.40	16.30	16.50	139,000	2,275,650	16.372	4.799	4.784	4.799	4.770	4.828	475,029	4.7905	0.00%
1997-08-21	0	16.40	16.40	16.45	16.15	16.40	394,000	6,430,950	16.322	4.799	4.799	4.813	4.726	4.799	1,346,485	4.7761	1.55%
1997-08-20	0	16.15	16.10	16.15	15.80	16.15	170,000	2,716,150	15.977	4.726	4.711	4.726	4.623	4.726	580,971	4.6752	1.57%
1997-08-19	0	15.90	15.85	15.90	15.60	16.00	370,000	5,872,750	15.872	4.653	4.638	4.653	4.565	4.682	1,264,466	4.6445	-0.63%
1997-08-15	0	16.00	15.90	16.00	15.80	16.00	97,000	1,542,500	15.902	4.682	4.653	4.682	4.623	4.682	331,495	4.6532	1.27%
1997-08-14	0	15.80	15.80	15.90	15.80	15.90	37,000	587,600	15.881	4.623	4.623	4.653	4.623	4.653	126,447	4.6470	-0.63%
1997-08-13	0	15.90	15.70	15.90	15.70	15.90	49,000	774,100	15.798	4.653	4.594	4.653	4.594	4.653	167,456	4.6227	0.63%
1997-08-12	0	15.80	15.80	15.90	15.65	15.80	155,000	2,435,800	15.715	4.623	4.623	4.653	4.579	4.623	529,709	4.5984	0.96%
1997-08-11	0	15.65	15.65	15.90	15.65	15.70	32,000	502,300	15.697	4.579	4.579	4.653	4.579	4.594	109,359	4.5931	-2.19%
1997-08-08	0	16.00	15.90	16.00	16.00	16.00	47,000	752,000	16.000	4.682	4.653	4.682	4.682	4.682	160,621	4.6818	-1.23%
1997-08-07	0	16.20	-	16.20	16.25	16.30	9,000	146,450	16.272	4.740	-	4.740	4.755	4.770	30,757	4.7615	-0.92%
1997-08-06	0	16.35	16.30	16.40	16.00	16.35	141,000	2,280,050	16.171	4.784	4.770	4.799	4.682	4.784	481,864	4.7317	1.55%
1997-08-05	0	16.10	15.90	16.10	15.70	16.10	156,000	2,477,800	15.883	4.711	4.653	4.711	4.594	4.711	533,126	4.6477	2.22%
1997-08-04	0	15.75	15.75	15.85	15.40	15.85	175,000	2,728,700	15.593	4.609	4.609	4.638	4.506	4.638	598,058	4.5626	1.61%
1997-08-01	0	15.50	15.50	15.70	15.50	15.65	61,000	950,850	15.588	4.536	4.536	4.594	4.536	4.579	208,466	4.5612	-1.27%
1997-07-31	0	15.70	15.60	15.70	15.45	15.70	250,000	3,898,200	15.593	4.594	4.565	4.594	4.521	4.594	854,369	4.5627	1.62%
1997-07-30	0	15.45	15.30	15.45	15.20	15.45	65,000	995,250	15.312	4.521	4.477	4.521	4.448	4.521	222,136	4.4804	0.32%
1997-07-29	0	15.40	15.35	15.40	15.20	15.40	105,000	1,604,650	15.282	4.506	4.492	4.506	4.448	4.506	358,835	4.4718	1.32%
1997-07-28	0	15.20	15.20	15.25	15.20	15.25	32,000	487,000	15.219	4.448	4.448	4.462	4.448	4.462	109,359	4.4532	-0.33%
1997-07-25	0	15.25	15.15	15.25	15.10	15.25	236,400	3,583,830	15.160	4.462	4.433	4.462	4.418	4.462	807,891	4.4360	0.00%
1997-07-24	0	15.25	15.15	15.25	15.10	15.25	223,000	3,374,900	15.134	4.462	4.433	4.462	4.418	4.462	762,097	4.4284	0.99%
1997-07-23	0	15.10	15.00	15.10	14.95	15.10	47,840	716,208	14.971	4.418	4.389	4.418	4.375	4.418	163,492	4.3807	1.00%
1997-07-22	0	14.95	14.80	14.95	14.80	14.95	38,000	564,000	14.842	4.375	4.331	4.375	4.331	4.375	129,864	4.3430	1.01%
1997-07-21	0	14.80	14.80	14.85	14.80	14.85	92,000	1,362,450	14.809	4.331	4.331	4.345	4.331	4.345	314,408	4.3334	0.00%
1997-07-18	0	14.80	14.70	14.80	14.80	14.80	36,000	532,800	14.800	4.331	4.301	4.331	4.331	4.331	123,029	4.3307	-0.67%
1997-07-17	0	14.90	14.70	15.00	14.90	14.90	1,000	14,900	14.900	4.360	4.301	4.389	4.360	4.360	3,417	4.3599	-1.32%
1997-07-16	0	15.10	15.10	15.15	15.00	15.30	93,000	1,413,400	15.198	4.418	4.418	4.433	4.389	4.477	317,825	4.4471	-1.31%
1997-07-15	0	15.30	15.10	15.30	14.60	15.30	89,000	1,327,500	14.916	4.477	4.418	4.477	4.272	4.477	304,155	4.3645	4.79%
1997-07-14	0	14.60	14.60	14.70	14.40	14.60	15,000	216,800	14.453	4.272	4.272	4.301	4.214	4.272	51,262	4.2292	2.46%
1997-07-11	0	14.25	14.15	14.25	14.25	14.25	33,000	470,250	14.250	4.170	4.140	4.170	4.170	4.170	112,777	4.1697	0.00%
1997-07-10	0	14.25	14.25	14.45	-	-	0	0	-	4.170	4.170	4.228	-	-	0	-	0.00%
1997-07-09	0	14.25	14.25	14.45	14.25	14.45	56,000	806,600	14.404	4.170	4.170	4.228	4.170	4.228	191,379	4.2147	-1.72%
1997-07-08	0	14.50	14.15	-	14.30	14.50	4,000	57,800	14.450	4.243	4.140	-	4.184	4.243	13,670	4.2283	2.11%
1997-07-07	0	14.20	14.20	14.40	14.20	14.30	475,000	6,766,900	14.246	4.155	4.155	4.214	4.155	4.184	1,623,301	4.1686	-0.35%
1997-07-04	0	14.25	13.90	14.25	14.25	14.30	53,000	755,750	14.259	4.170	4.067	4.170	4.170	4.184	181,126	4.1725	3.64%
1997-07-03	0	13.75	13.75	13.80	13.75	14.20	226,000	3,141,110	13.899	4.023	4.023	4.038	4.023	4.155	772,350	4.0670	-3.51%
1997-06-27	0	14.25	14.25	14.35	14.15	14.80	324,500	4,687,150	14.444	4.170	4.170	4.199	4.140	4.331	1,108,971	4.2266	-4.36%
1997-06-26	0	14.90	14.80	14.90	14.90	15.00	33,000	494,500	14.985	4.360	4.331	4.360	4.360	4.389	112,777	4.3848	-1.65%
1997-06-25	0	15.15	-	15.15	15.15	15.40	33,000	503,450	15.256	4.433	-	4.433	4.433	4.506	112,777	4.4641	-1.62%
1997-06-24	0	15.40	-	15.40	-	-	0	0	-	4.506	-	4.506	-	-	0	-	-1.60%
1997-06-23	0	15.65	-	15.65	15.50	15.65	39,500	612,750	15.513	4.579	-	4.579	4.536	4.579	134,990	4.5392	0.00%
1997-06-20	0	15.65	15.30	15.65	15.15	15.65	225,760	3,506,826	15.533	4.579	4.477	4.579	4.433	4.579	771,529	4.5453	2.62%
1997-06-19	0	15.25	15.00	15.25	14.80	15.25	114,000	1,712,400	15.021	4.462	4.389	4.462	4.331	4.462	389,592	4.3954	1.33%
1997-06-18	0	15.05	15.05	15.20	15.05	15.05	10,000	150,500	15.050	4.404	4.404	4.448	4.404	4.404	34,175	4.4038	0.00%
1997-06-17	0	15.05	15.05	15.20	14.85	15.05	7,000	104,950	14.993	4.404	4.404	4.448	4.345	4.404	23,922	4.3871	2.73%
1997-06-16	0	14.65	14.65	14.80	14.50	14.50	1,000	14,500	14.500	4.287	4.287	4.331	4.243	4.243	3,417	4.2429	0.34%
1997-06-13	0	14.60	14.60	14.85	14.50	14.70	69,000	1,009,300	14.628	4.272	4.272	4.345	4.243	4.301	235,806	4.2802	-2.67%
1997-06-12	0	15.00	-	15.10	15.00	15.30	80,000	1,222,300	15.279	4.389	-	4.418	4.389	4.477	273,398	4.4708	-1.96%
1997-06-11	0	15.30	15.20	15.30	15.30	15.30	148,000	2,264,400	15.300	4.477	4.448	4.477	4.477	4.477	505,786	4.4770	0.00%
1997-06-10	0	15.30	15.20	15.40	15.30	15.40	49,000	752,500	15.357	4.477	4.448	4.506	4.477	4.506	167,456	4.4937	-0.65%
1997-06-06	0	15.40	15.20	15.40	15.20	15.40	78,000	1,193,900	15.306	4.506	4.448	4.506	4.448	4.506	266,563	4.4789	0.65%
1997-06-05	0	15.30	15.20	15.40	15.10	15.40	148,000	2,269,000	15.331	4.477	4.448	4.506	4.418	4.506	505,786	4.4861	0.00%
1997-06-04	0	15.30	15.25	15.30	15.10	15.30	230,000	3,514,800	15.282	4.477	4.462	4.477	4.418	4.477	786,019	4.4716	1.32%
1997-06-03	0	15.10	15.10	15.20	15.10	15.10	60,000	906,000	15.100	4.418	4.418	4.448	4.418	4.418	205,049	4.4185	-0.66%
1997-06-02	0	15.20	14.80	15.30	14.75	15.30	218,000	3,323,200	15.244	4.448	4.331	4.477	4.316	4.477	745,010	4.4606	3.05%
1997-05-30	0	14.75	14.75	14.90	14.60	14.80	82,000	1,210,500	14.762	4.316	4.316	4.360	4.272	4.331	280,233	4.3196	1.03%
1997-05-29	0	14.60	14.75	14.95	14.50	14.75	104,000	1,515,050	14.568	4.272	4.316	4.375	4.243	4.316	355,417	4.2627	0.00%
1997-05-28	0	14.60	14.50	14.60	14.40	14.60	32,000	464,000	14.500	4.272	4.243	4.272	4.214	4.272	109,359	4.2429	0.69%
1997-05-27	0	14.50	14.50	14.80	14.40	14.50	25,000	362,300	14.492	4.243	4.243	4.331	4.214	4.243	85,437	4.2406	-2.03%
1997-05-26	0	14.80	-	14.80	15.00	15.00	18,000	269,200	14.956	4.331	-	4.331	4.389	4.389	61,515	4.3762	0.00%
1997-05-23	0	14.80	14.65	14.90	14.80	15.00	14,000	208,000	14.857	4.331	4.287	4.360	4.331	4.389	47,845	4.3474	-1.33%
1997-05-22	0	15.00	14.75	15.00	14.60	15.00	123,520	1,824,016	14.767	4.389	4.316	4.389	4.272	4.389	422,127	4.3210	2.74%
1997-05-21	0	14.60	-	14.60	-	-	3,002,400	43,234,560	14.400	4.272	-	4.272	-	-	10,260,629	4.2136	0.00%
1997-05-20	0	14.60	14.45	14.60	14.45	14.60	61,000	885,000	14.508	4.272	4.228	4.272	4.228	4.272	208,466	4.2453	0.69%
1997-05-19	0	14.50	14.30	14.50	14.50	14.50	5,000	72,500	14.500	4.243	4.184	4.243	4.243	4.243	17,087	4.2429	0.35%
1997-05-16	0	14.45	14.45	14.50	14.45	14.50	30,000	434,750	14.492	4.228	4.228	4.243	4.228	4.243	102,524	4.2405	-0.34%
1997-05-15	0	14.50	14.50	14.60	14.40	14.60	62,000	899,200	14.503	4.243	4.243	4.272	4.214	4.272	211,883	4.2438	0.69%
1997-05-14	0	14.40	14.20	14.40	14.40	14.40	3,000	43,200	14.400	4.214	4.155	4.214	4.214	4.214	10,252	4.2136	0.00%
1997-05-13	0	14.40	14.35	14.40	14.35	14.40	24,000	345,400	14.392	4.214	4.199	4.214	4.199	4.214	82,019	4.2112	0.00%
1997-05-12	0	14.40	14.35	14.50	14.40	14.40	4,000	57,600	14.400	4.214	4.199	4.243	4.214	4.214	13,670	4.2136	0.70%
1997-05-09	0	14.30	14.30	14.40	14.20	14.20	7,000	99,400	14.200	4.184	4.184	4.214	4.155	4.155	23,922	4.1551	0.70%
1997-05-08	0	14.20	14.15	14.30	14.20	14.40	79,000	1,131,650	14.325	4.155	4.140	4.184	4.155	4.214	269,981	4.1916	-1.73%
1997-05-07	0	14.45	14.40	14.50	14.45	14.45	26,000	375,550	14.444	4.228	4.214	4.243	4.228	4.228	88,854	4.2266	0.35%
1997-05-06	0	14.40	14.35	14.50	14.30	14.40	154,240	2,214,510	14.358	4.214	4.199	4.243	4.184	4.214	527,111	4.2012	0.70%
1997-05-05	0	14.30	14.30	14.40	14.30	14.35	28,000	400,900	14.318	4.184	4.184	4.214	4.184	4.199	95,689	4.1896	0.00%
1997-05-02	0	14.30	14.20	14.40	14.20	14.30	31,500	448,825	14.248	4.184	4.155	4.214	4.155	4.184	107,650	4.1693	0.70%
1997-05-01	0	14.20	14.15	14.20	14.10	14.20	153,520	2,174,576	14.165	4.155	4.140	4.155	4.126	4.155	524,651	4.1448	0.00%
1997-04-30	0	14.20	14.15	14.20	14.15	14.20	54,000	765,800	14.181	4.155	4.140	4.155	4.140	4.155	184,544	4.1497	0.71%
1997-04-29	0	14.10	14.10	14.20	-	-	0	0	-	4.126	4.126	4.155	-	-	0	-	0.36%
1997-04-28	0	14.05	14.05	14.30	14.05	14.20	32,000	451,800	14.119	4.111	4.111	4.184	4.111	4.155	109,359	4.1313	-1.75%
1997-04-25	0	14.30	14.20	14.30	14.30	14.30	15,000	214,500	14.300	4.184	4.155	4.184	4.184	4.184	51,262	4.1844	0.70%
1997-04-24	0	14.20	14.20	14.40	-	-	0	0	-	4.155	4.155	4.214	-	-	0	-	0.00%
1997-04-23	0	14.20	14.20	-	14.20	14.20	7,000	99,400	14.200	4.155	4.155	-	4.155	4.155	23,922	4.1551	0.71%
1997-04-22	0	14.10	14.10	14.30	-	-	0	0	-	4.126	4.126	4.184	-	-	0	-	0.00%
1997-04-21	0	14.10	14.10	-	14.10	14.10	14,292	201,400	14.092	4.126	4.126	-	4.126	4.126	48,843	4.1235	-0.70%
1997-04-18	0	14.20	14.20	-	14.20	14.25	60,200	854,850	14.200	4.155	4.155	-	4.155	4.170	205,732	4.1552	0.00%
1997-04-17	0	14.20	14.20	-	14.20	14.20	73,500	1,042,950	14.190	4.155	4.155	-	4.155	4.155	251,184	4.1521	-0.70%
1997-04-16	0	14.30	14.25	14.30	14.30	14.30	14,000	200,200	14.300	4.184	4.170	4.184	4.184	4.184	47,845	4.1844	0.70%
1997-04-15	0	14.20	14.20	14.30	14.20	14.20	20,000	284,000	14.200	4.155	4.155	4.184	4.155	4.155	68,350	4.1551	-0.35%
1997-04-14	0	14.25	14.10	-	-	-	25,000	356,250	14.250	4.170	4.126	-	-	-	85,437	4.1697	0.00%
1997-04-11	0	14.25	14.10	14.25	14.20	14.30	68,760	979,240	14.241	4.170	4.126	4.170	4.155	4.184	234,986	4.1672	-1.04%
1997-04-10	0	14.40	14.35	14.45	14.35	14.40	58,000	834,000	14.379	4.214	4.199	4.228	4.199	4.214	198,214	4.2076	0.70%
1997-04-09	0	14.30	14.30	-	-	-	0	0	-	4.184	4.184	-	-	-	0	-	0.35%
1997-04-08	0	14.25	14.20	14.80	14.25	14.60	52,000	748,150	14.388	4.170	4.155	4.331	4.170	4.272	177,709	4.2100	-2.40%
1997-04-07	0	14.60	14.50	14.60	14.60	14.70	22,000	321,400	14.609	4.272	4.243	4.272	4.272	4.301	75,184	4.2748	-2.01%
1997-04-04	0	14.90	-	14.90	14.60	14.90	67,000	989,450	14.768	4.360	-	4.360	4.272	4.360	228,971	4.3213	2.41%
1997-04-03	0	14.55	14.45	14.65	14.55	14.65	21,000	306,200	14.581	4.258	4.228	4.287	4.258	4.287	71,767	4.2666	-0.34%
1997-04-02	0	14.60	-	14.65	14.60	14.65	79,000	1,149,518	14.551	4.272	-	4.287	4.272	4.287	269,981	4.2578	-0.68%
1997-04-01	0	14.70	14.60	14.70	14.20	14.70	180,000	2,603,000	14.461	4.301	4.272	4.301	4.155	4.301	615,146	4.2315	2.08%
1997-03-27	0	14.40	14.40	14.50	14.35	14.50	77,000	1,110,250	14.419	4.214	4.214	4.243	4.199	4.243	263,146	4.2191	-1.03%
1997-03-26	0	14.55	14.40	14.55	14.45	14.55	8,000	115,800	14.475	4.258	4.214	4.258	4.228	4.258	27,340	4.2356	1.04%
1997-03-25	0	14.40	14.40	14.50	14.25	14.40	27,000	387,550	14.354	4.214	4.214	4.243	4.170	4.214	92,272	4.2001	1.05%
1997-03-24	0	14.25	14.25	14.40	-	-	0	0	-	4.170	4.170	4.214	-	-	0	-	0.00%
1997-03-21	0	14.25	14.25	14.45	14.25	14.25	36,000	513,000	14.250	4.170	4.170	4.228	4.170	4.170	123,029	4.1697	-1.72%
1997-03-20	0	14.50	14.20	14.50	-	-	0	0	-	4.243	4.155	4.243	-	-	0	-	-0.34%
1997-03-19	0	14.55	14.20	14.55	14.20	14.55	15,000	213,350	14.223	4.258	4.155	4.258	4.155	4.258	51,262	4.1619	-0.34%
1997-03-18	0	14.60	14.25	14.60	14.60	14.60	6,000	87,600	14.600	4.272	4.170	4.272	4.272	4.272	20,505	4.2722	-0.68%
1997-03-17	0	14.70	14.70	14.80	14.60	14.75	47,000	690,550	14.693	4.301	4.301	4.331	4.272	4.316	160,621	4.2992	2.08%
1997-03-14	0	14.40	14.20	14.45	14.40	14.45	30,000	432,800	14.427	4.214	4.155	4.228	4.214	4.228	102,524	4.2214	0.00%
1997-03-13	0	14.40	14.35	14.45	14.40	14.65	36,000	519,700	14.436	4.214	4.199	4.228	4.214	4.287	123,029	4.2242	-1.37%
1997-03-12	0	14.60	14.40	14.60	14.40	14.60	3,000	43,400	14.467	4.272	4.214	4.272	4.214	4.272	10,252	4.2331	0.69%
1997-03-11	0	14.50	14.30	14.60	14.30	14.50	10,000	144,000	14.400	4.243	4.184	4.272	4.184	4.243	34,175	4.2136	1.40%
1997-03-10	0	14.30	14.30	14.55	14.30	14.40	25,000	358,000	14.320	4.184	4.184	4.258	4.184	4.214	85,437	4.1902	-1.72%
1997-03-07	0	14.55	14.35	14.60	14.55	14.55	2,000	29,100	14.550	4.258	4.199	4.272	4.258	4.258	6,835	4.2575	-0.34%
1997-03-06	0	14.60	14.40	14.60	14.50	14.60	179,200	2,598,720	14.502	4.272	4.214	4.272	4.243	4.272	612,412	4.2434	0.69%
1997-03-05	0	14.50	14.40	14.55	14.50	14.60	55,750	810,375	14.536	4.243	4.214	4.258	4.243	4.272	190,524	4.2534	-1.02%
1997-03-04	0	14.65	14.60	14.65	14.60	14.70	136,000	1,997,950	14.691	4.287	4.272	4.287	4.272	4.301	464,777	4.2987	-1.01%
1997-03-03	0	14.80	14.65	14.80	14.65	14.80	66,000	969,600	14.691	4.331	4.287	4.331	4.287	4.331	225,553	4.2988	1.02%
1997-02-28	0	14.65	14.40	14.65	14.40	14.70	31,000	447,850	14.447	4.287	4.214	4.287	4.214	4.301	105,942	4.2273	1.74%
1997-02-27	0	14.40	14.35	14.40	14.40	14.40	57,620	829,356	14.394	4.214	4.199	4.214	4.214	4.214	196,915	4.2117	0.00%
1997-02-26	0	14.40	14.40	14.60	14.40	14.70	179,000	2,573,950	14.380	4.214	4.214	4.272	4.214	4.301	611,728	4.2077	-0.69%
1997-02-25	0	14.50	14.50	14.60	14.45	14.45	42,000	606,900	14.450	4.243	4.243	4.272	4.228	4.228	143,534	4.2283	0.69%
1997-02-24	0	14.40	14.40	14.45	14.40	14.55	121,000	1,753,000	14.488	4.214	4.214	4.228	4.214	4.258	413,515	4.2393	-0.35%
1997-02-21	0	14.45	14.40	14.65	14.45	14.55	194,000	2,806,235	14.465	4.228	4.214	4.287	4.228	4.258	662,990	4.2327	-0.69%
1997-02-20	0	14.55	14.35	14.55	14.30	14.55	107,000	1,546,075	14.449	4.258	4.199	4.258	4.184	4.258	365,670	4.2281	1.75%
1997-02-19	0	14.30	14.25	14.30	14.25	14.50	225,000	3,222,050	14.320	4.184	4.170	4.184	4.170	4.243	768,932	4.1903	-2.05%
1997-02-18	0	14.60	14.60	14.90	14.60	14.70	15,000	219,350	14.623	4.272	4.272	4.360	4.272	4.301	51,262	4.2790	-2.01%
1997-02-17	0	14.90	14.80	14.90	14.90	14.95	12,000	179,300	14.942	4.360	4.331	4.360	4.360	4.375	41,010	4.3721	1.02%
1997-02-14	0	14.75	14.60	14.95	14.75	14.95	145,000	2,151,600	14.839	4.316	4.272	4.375	4.316	4.375	495,534	4.3420	-1.34%
1997-02-13	0	14.95	14.85	14.95	14.85	14.95	132,000	1,970,250	14.926	4.375	4.345	4.375	4.345	4.375	451,107	4.3676	0.00%
1997-02-12	0	14.95	14.90	14.95	14.90	15.00	38,000	569,400	14.984	4.375	4.360	4.375	4.360	4.389	129,864	4.3846	-0.33%
1997-02-11	0	15.00	15.00	15.10	14.95	15.40	17,000	259,000	15.235	4.389	4.389	4.418	4.375	4.506	58,097	4.4581	-1.32%
1997-02-10	0	15.20	15.15	15.20	15.20	15.25	164,000	2,493,881	15.207	4.448	4.433	4.448	4.448	4.462	560,466	4.4497	0.00%
1997-02-05	0	15.20	15.10	15.25	15.20	15.25	207,000	3,149,150	15.213	4.448	4.418	4.462	4.448	4.462	707,417	4.4516	-0.33%
1997-02-04	0	15.25	15.00	15.25	15.10	15.25	98,000	1,489,650	15.201	4.462	4.389	4.462	4.418	4.462	334,913	4.4479	0.33%
1997-02-03	0	15.20	15.15	15.20	14.95	15.50	211,000	3,204,150	15.186	4.448	4.433	4.448	4.375	4.536	721,087	4.4435	1.67%
1997-01-31	0	14.95	14.95	15.00	14.95	14.95	40,000	598,000	14.950	4.375	4.375	4.389	4.375	4.375	136,699	4.3746	-0.33%
1997-01-30	0	15.00	14.90	15.00	15.00	15.05	84,000	1,262,600	15.031	4.389	4.360	4.389	4.389	4.404	287,068	4.3983	-0.66%
1997-01-29	0	15.10	15.05	15.10	15.10	15.10	86,000	1,298,600	15.100	4.418	4.404	4.418	4.418	4.418	293,903	4.4185	-0.33%
1997-01-28	0	15.15	15.15	15.20	15.15	15.20	135,760	2,062,036	15.189	4.433	4.433	4.448	4.433	4.448	463,956	4.4445	0.00%
1997-01-27	0	15.15	15.15	15.20	15.05	15.15	17,000	257,250	15.132	4.433	4.433	4.448	4.404	4.433	58,097	4.4279	0.00%
1997-01-24	0	15.15	15.15	15.20	15.15	15.25	443,500	6,730,650	15.176	4.433	4.433	4.448	4.433	4.462	1,515,650	4.4408	-0.33%
1997-01-23	0	15.20	15.15	15.20	15.15	15.20	184,000	2,795,300	15.192	4.448	4.433	4.448	4.433	4.448	628,816	4.4453	0.00%
1997-01-22	0	15.20	15.15	15.20	15.10	15.25	128,000	1,944,900	15.195	4.448	4.433	4.448	4.418	4.462	437,437	4.4461	0.00%
1997-01-21	0	15.20	15.15	15.25	15.15	15.20	56,950	864,710	15.184	4.448	4.433	4.462	4.433	4.448	194,625	4.4429	0.66%
1997-01-20	0	15.10	15.10	15.15	15.10	15.20	20,000	303,900	15.195	4.418	4.418	4.433	4.418	4.448	68,350	4.4463	0.33%
1997-01-17	0	15.05	15.05	15.35	15.05	15.15	232,600	3,511,070	15.095	4.404	4.404	4.492	4.404	4.433	794,905	4.4170	-0.99%
1997-01-16	0	15.20	15.15	15.20	15.15	15.30	246,000	3,748,100	15.236	4.448	4.433	4.448	4.433	4.477	840,699	4.4583	0.00%
1997-01-15	0	15.20	15.20	15.45	15.10	15.45	284,000	4,318,300	15.205	4.448	4.448	4.521	4.418	4.521	970,563	4.4493	0.66%
1997-01-14	0	15.10	15.05	15.10	15.10	15.15	137,000	2,069,150	15.103	4.418	4.404	4.418	4.418	4.433	468,194	4.4194	-0.33%
1997-01-13	0	15.15	15.10	15.15	15.05	15.15	89,000	1,342,500	15.084	4.433	4.418	4.433	4.404	4.433	304,155	4.4139	0.33%
1997-01-10	0	15.10	15.05	15.15	15.10	15.15	101,000	1,526,200	15.111	4.418	4.404	4.433	4.418	4.433	345,165	4.4217	0.00%
1997-01-09	0	15.10	15.10	15.15	15.10	15.20	76,000	1,150,950	15.144	4.418	4.418	4.433	4.418	4.448	259,728	4.4314	-0.98%
1997-01-08	0	15.25	15.15	15.25	15.15	15.30	111,000	1,687,250	15.200	4.462	4.433	4.462	4.433	4.477	379,340	4.4479	-0.33%
1997-01-07	0	15.30	15.30	15.45	15.15	15.30	86,000	1,306,200	15.188	4.477	4.477	4.521	4.433	4.477	293,903	4.4443	0.99%
1997-01-06	0	15.15	15.15	15.25	15.00	15.25	194,770	2,955,884	15.176	4.433	4.433	4.462	4.389	4.462	665,622	4.4408	-0.33%
1997-01-03	0	15.20	15.05	15.20	15.05	15.35	65,920	999,500	15.162	4.448	4.404	4.448	4.404	4.492	225,280	4.4367	-0.98%
1997-01-02	0	15.35	15.35	15.40	15.35	15.45	146,000	2,248,400	15.400	4.492	4.492	4.506	4.492	4.521	498,951	4.5063	-0.97%
1996-12-31	0	15.50	15.50	15.55	15.00	15.50	170,000	2,588,800	15.228	4.536	4.536	4.550	4.389	4.536	580,971	4.4560	2.99%
1996-12-30	0	15.05	15.05	15.20	15.00	15.15	41,000	619,150	15.101	4.404	4.404	4.448	4.389	4.433	140,117	4.4188	0.00%
1996-12-27	0	15.05	15.00	15.20	15.05	15.25	38,000	573,750	15.099	4.404	4.389	4.448	4.404	4.462	129,864	4.4181	-0.99%
1996-12-24	0	15.20	15.10	15.20	15.10	15.30	72,000	1,091,700	15.163	4.448	4.418	4.448	4.418	4.477	246,058	4.4368	0.66%
1996-12-23	0	15.10	15.00	15.15	14.80	15.15	37,000	557,250	15.061	4.418	4.389	4.433	4.331	4.433	126,447	4.4070	0.00%
1996-12-20	0	15.10	14.95	15.15	14.95	15.10	17,000	256,400	15.082	4.418	4.375	4.433	4.375	4.418	58,097	4.4133	3.35%
1996-12-19	0	14.70	14.70	15.20	14.70	15.10	129,000	1,926,850	14.937	4.275	4.275	4.420	4.275	4.391	443,570	4.3440	-1.34%
1996-12-18	0	14.90	14.85	14.95	14.85	15.00	91,000	1,359,100	14.935	4.333	4.319	4.348	4.319	4.362	312,906	4.3435	0.00%
1996-12-17	0	14.90	14.90	15.00	14.90	15.30	132,750	2,000,700	15.071	4.333	4.333	4.362	4.333	4.450	456,465	4.3830	-3.25%
1996-12-16	0	15.40	15.40	15.50	14.80	15.50	106,500	1,617,450	15.187	4.479	4.479	4.508	4.304	4.508	366,203	4.4168	4.41%
1996-12-13	0	14.75	14.75	15.10	14.70	15.05	126,000	1,874,850	14.880	4.290	4.290	4.391	4.275	4.377	433,255	4.3274	-3.28%
1996-12-12	0	15.25	15.25	15.40	15.20	15.40	74,000	1,133,650	15.320	4.435	4.435	4.479	4.420	4.479	254,451	4.4553	-0.97%
1996-12-11	0	15.40	15.40	15.55	15.40	15.65	128,000	1,992,700	15.568	4.479	4.479	4.522	4.479	4.551	440,132	4.5275	-0.96%
1996-12-10	0	15.55	15.50	15.60	15.45	15.70	200,300	3,121,245	15.583	4.522	4.508	4.537	4.493	4.566	688,737	4.5318	0.97%
1996-12-09	0	15.40	15.40	15.45	15.30	15.40	91,000	1,396,950	15.351	4.479	4.479	4.493	4.450	4.479	312,906	4.4644	0.65%
1996-12-06	0	15.30	15.15	15.30	14.95	15.60	176,000	2,699,450	15.338	4.450	4.406	4.450	4.348	4.537	605,181	4.4606	-2.55%
1996-12-05	0	15.70	15.65	15.70	15.60	15.90	130,000	2,039,450	15.688	4.566	4.551	4.566	4.537	4.624	447,009	4.5624	0.32%
1996-12-04	0	15.65	15.65	15.90	15.65	16.15	390,000	6,151,000	15.772	4.551	4.551	4.624	4.551	4.697	1,341,026	4.5868	-2.80%
1996-12-03	0	16.10	16.10	16.20	15.30	16.15	443,340	6,854,650	15.461	4.682	4.682	4.711	4.450	4.697	1,524,437	4.4965	5.57%
1996-12-02	0	15.25	15.15	15.25	15.15	15.40	106,000	1,613,242	15.219	4.435	4.406	4.435	4.406	4.479	364,484	4.4261	0.66%
1996-11-29	0	15.15	15.15	15.35	15.10	15.35	362,000	5,504,350	15.205	4.406	4.406	4.464	4.391	4.464	1,244,747	4.4221	0.33%
1996-11-28	0	15.10	15.00	15.10	14.85	15.30	448,000	6,763,300	15.097	4.391	4.362	4.391	4.319	4.450	1,540,460	4.3904	-0.66%
1996-11-27	0	15.20	15.15	15.30	15.20	15.55	280,000	4,279,850	15.285	4.420	4.406	4.450	4.420	4.522	962,788	4.4453	-0.33%
1996-11-26	0	15.25	15.25	15.30	15.15	15.25	219,000	3,328,850	15.200	4.435	4.435	4.450	4.406	4.435	753,038	4.4206	0.66%
1996-11-25	0	15.15	15.10	15.15	15.00	15.15	196,000	2,950,950	15.056	4.406	4.391	4.406	4.362	4.406	673,951	4.3786	1.00%
1996-11-22	0	15.00	14.95	15.00	14.95	15.00	19,000	284,500	14.974	4.362	4.348	4.362	4.348	4.362	65,332	4.3547	0.33%
1996-11-21	0	14.95	14.95	15.00	14.95	15.05	44,000	660,350	15.008	4.348	4.348	4.362	4.348	4.377	151,295	4.3646	0.00%
1996-11-20	0	14.95	14.90	15.00	14.95	15.00	108,000	1,617,350	14.975	4.348	4.333	4.362	4.348	4.362	371,361	4.3552	0.00%
1996-11-19	0	14.95	14.90	14.95	14.95	15.25	65,000	974,250	14.988	4.348	4.333	4.348	4.348	4.435	223,504	4.3590	-0.66%
1996-11-18	0	15.05	15.00	15.05	14.90	15.05	32,000	480,200	15.006	4.377	4.362	4.377	4.333	4.377	110,033	4.3641	0.33%
1996-11-15	0	15.00	14.90	15.00	14.90	15.00	47,000	703,250	14.963	4.362	4.333	4.362	4.333	4.362	161,611	4.3515	0.33%
1996-11-14	0	14.95	14.95	15.00	14.95	14.95	22,000	328,900	14.950	4.348	4.348	4.362	4.348	4.348	75,648	4.3478	-0.33%
1996-11-13	0	15.00	15.00	-	14.80	15.00	106,300	1,587,300	14.932	4.362	4.362	-	4.304	4.362	365,516	4.3426	0.67%
1996-11-12	0	14.90	14.90	14.95	14.80	15.00	46,000	685,250	14.897	4.333	4.333	4.348	4.304	4.362	158,172	4.3323	-0.33%
1996-11-11	0	14.95	14.80	14.95	14.90	15.05	70,000	1,046,250	14.946	4.348	4.304	4.348	4.333	4.377	240,697	4.3468	0.00%
1996-11-08	0	14.95	14.90	14.95	14.90	14.95	22,000	326,800	14.855	4.348	4.333	4.348	4.333	4.348	75,648	4.3200	2.05%
1996-11-07	0	14.65	14.65	14.95	14.60	15.00	100,000	1,479,450	14.795	4.261	4.261	4.348	4.246	4.362	343,853	4.3026	-2.33%
1996-11-06	0	15.00	14.80	15.00	14.90	15.00	35,000	522,800	14.937	4.362	4.304	4.362	4.333	4.362	120,348	4.3441	1.35%
1996-11-05	0	14.80	14.80	14.85	14.80	14.80	30,000	444,000	14.800	4.304	4.304	4.319	4.304	4.304	103,156	4.3042	-0.34%
1996-11-04	0	14.85	14.80	14.95	14.85	14.85	60,000	891,000	14.850	4.319	4.304	4.348	4.319	4.319	206,312	4.3187	-1.00%
1996-11-01	0	15.00	14.90	15.00	15.00	15.40	23,000	348,000	15.130	4.362	4.333	4.362	4.362	4.479	79,086	4.4003	0.00%
1996-10-31	0	15.00	14.85	15.00	14.90	15.00	58,000	867,000	14.948	4.362	4.319	4.362	4.333	4.362	199,435	4.3473	0.33%
1996-10-30	0	14.95	14.70	14.95	14.70	14.95	185,000	2,749,500	14.862	4.348	4.275	4.348	4.275	4.348	636,128	4.3222	1.01%
1996-10-29	0	14.80	14.75	14.80	14.80	14.85	13,000	192,650	14.819	4.304	4.290	4.304	4.304	4.319	44,701	4.3098	-0.34%
1996-10-28	0	14.85	14.80	14.90	14.80	14.90	21,000	312,400	14.876	4.319	4.304	4.333	4.304	4.333	72,209	4.3263	-1.00%
1996-10-25	0	15.00	14.95	15.00	15.00	15.00	13,000	195,000	15.000	4.362	4.348	4.362	4.362	4.362	44,701	4.3623	0.67%
1996-10-24	0	14.90	14.90	15.00	14.90	15.10	87,000	1,305,450	15.005	4.333	4.333	4.362	4.333	4.391	299,152	4.3638	-1.32%
1996-10-23	0	15.10	15.10	15.30	15.00	15.00	18,840	282,264	14.982	4.391	4.391	4.450	4.362	4.362	64,782	4.3571	0.67%
1996-10-22	0	15.00	15.00	15.10	14.95	15.15	30,000	450,200	15.007	4.362	4.362	4.391	4.348	4.406	103,156	4.3643	-1.32%
1996-10-18	0	15.20	15.15	15.30	15.10	15.20	94,000	1,423,700	15.146	4.420	4.406	4.450	4.391	4.420	323,222	4.4047	0.66%
1996-10-17	0	15.10	15.10	15.15	15.05	15.15	148,000	2,238,000	15.122	4.391	4.391	4.406	4.377	4.406	508,902	4.3977	-0.66%
1996-10-16	0	15.20	15.15	15.25	15.15	15.40	357,000	5,432,700	15.218	4.420	4.406	4.435	4.406	4.479	1,227,554	4.4256	-1.30%
1996-10-15	0	15.40	15.05	15.40	15.10	15.40	115,000	1,753,500	15.248	4.479	4.377	4.479	4.391	4.479	395,431	4.4344	2.33%
1996-10-14	0	15.05	15.05	15.10	15.05	15.10	51,000	769,750	15.093	4.377	4.377	4.391	4.377	4.391	175,365	4.3894	0.33%
1996-10-11	0	15.00	15.00	15.10	-	-	0	0	-	4.362	4.362	4.391	-	-	0	-	0.00%
1996-10-10	0	15.00	14.90	15.00	15.00	15.05	55,000	825,600	15.011	4.362	4.333	4.362	4.362	4.377	189,119	4.3655	-0.66%
1996-10-09	0	15.10	15.05	15.20	15.00	15.10	59,000	886,250	15.021	4.391	4.377	4.420	4.362	4.391	202,873	4.3685	0.33%
1996-10-08	0	15.05	15.05	15.10	15.00	15.15	21,000	317,200	15.105	4.377	4.377	4.391	4.362	4.406	72,209	4.3928	-0.66%
1996-10-07	0	15.15	15.15	15.25	15.15	15.25	206,000	3,126,100	15.175	4.406	4.406	4.435	4.406	4.435	708,337	4.4133	0.00%
1996-10-04	0	15.15	15.15	15.35	15.15	15.35	72,000	1,095,650	15.217	4.406	4.406	4.464	4.406	4.464	247,574	4.4255	-0.33%
1996-10-03	0	15.20	15.15	15.35	15.15	15.45	382,800	5,838,340	15.252	4.420	4.406	4.464	4.406	4.493	1,316,268	4.4355	-0.33%
1996-10-02	0	15.25	15.15	15.40	15.20	15.50	339,000	5,176,500	15.270	4.435	4.406	4.479	4.420	4.508	1,165,661	4.4408	-1.61%
1996-10-01	0	15.50	15.25	15.50	15.30	15.60	107,000	1,651,900	15.438	4.508	4.435	4.508	4.450	4.537	367,922	4.4898	0.65%
1996-09-30	0	15.40	15.20	15.40	15.15	15.55	314,980	4,807,051	15.261	4.479	4.420	4.479	4.406	4.522	1,083,068	4.4384	1.32%
1996-09-27	0	15.20	15.15	15.30	15.15	15.40	330,000	5,036,000	15.261	4.420	4.406	4.450	4.406	4.479	1,134,714	4.4381	-1.30%
1996-09-26	0	15.40	15.35	15.50	15.35	15.40	23,000	353,550	15.372	4.479	4.464	4.508	4.464	4.479	79,086	4.4704	0.65%
1996-09-25	0	15.30	15.30	15.50	15.30	15.50	41,001	632,415	15.424	4.450	4.450	4.508	4.450	4.508	140,983	4.4858	-1.92%
1996-09-24	0	15.60	15.30	15.60	15.30	15.70	187,000	2,909,700	15.560	4.537	4.450	4.537	4.450	4.566	643,005	4.5252	1.96%
1996-09-23	0	15.30	15.25	15.40	15.30	15.40	399,030	5,838,756	14.632	4.450	4.435	4.479	4.450	4.479	1,372,076	4.2554	0.66%
1996-09-20	0	15.20	15.20	15.25	15.00	15.25	116,000	1,756,700	15.144	4.420	4.420	4.435	4.362	4.435	398,869	4.4042	0.33%
1996-09-19	0	15.15	15.15	15.25	15.10	15.35	104,000	1,576,500	15.159	4.406	4.406	4.435	4.391	4.464	357,607	4.4085	-0.33%
1996-09-18	0	15.20	15.20	15.35	15.15	15.25	117,000	1,778,700	15.203	4.420	4.420	4.464	4.406	4.435	402,308	4.4212	-0.33%
1996-09-17	0	15.25	15.25	15.45	15.20	15.35	92,000	1,405,900	15.282	4.435	4.435	4.493	4.420	4.464	316,345	4.4442	-0.97%
1996-09-16	0	15.40	15.30	15.40	15.15	15.40	427,000	6,550,650	15.341	4.479	4.450	4.479	4.406	4.479	1,468,251	4.4615	3.01%
1996-09-13	0	14.95	14.90	15.00	14.70	15.00	320,000	4,777,500	14.930	4.348	4.333	4.362	4.275	4.362	1,100,329	4.3419	1.70%
1996-09-12	0	14.70	14.65	14.70	14.65	14.75	62,000	911,050	14.694	4.275	4.261	4.275	4.261	4.290	213,189	4.2734	0.34%
1996-09-11	0	14.65	14.60	14.65	14.65	14.75	45,000	659,750	14.661	4.261	4.246	4.261	4.261	4.290	154,734	4.2638	0.34%
1996-09-10	0	14.60	14.60	14.65	14.60	14.80	137,000	2,007,500	14.653	4.246	4.246	4.261	4.246	4.304	471,078	4.2615	1.39%
1996-09-09	0	14.40	14.40	14.65	14.30	14.55	635,000	9,155,650	14.418	4.188	4.188	4.261	4.159	4.231	2,183,465	4.1932	-0.35%
1996-09-06	0	14.45	14.45	14.60	14.45	14.50	69,000	1,001,350	14.512	4.202	4.202	4.246	4.202	4.217	237,258	4.2205	-1.37%
1996-09-05	0	14.65	14.60	14.70	14.50	14.65	56,000	817,700	14.602	4.261	4.246	4.275	4.217	4.261	192,558	4.2465	0.69%
1996-09-04	0	14.55	14.45	14.55	14.45	14.60	47,000	684,000	14.553	4.231	4.202	4.231	4.202	4.246	161,611	4.2324	-0.34%
1996-09-03	0	14.60	14.45	14.60	14.50	14.70	166,000	2,420,050	14.579	4.246	4.202	4.246	4.217	4.275	570,796	4.2398	0.00%
1996-09-02	0	14.60	14.55	14.70	14.40	14.70	131,500	1,905,200	14.488	4.246	4.231	4.275	4.188	4.275	452,166	4.2135	1.74%
1996-08-30	0	14.35	14.35	14.60	14.15	14.60	443,500	6,339,125	14.293	4.173	4.173	4.246	4.115	4.246	1,524,987	4.1568	-1.71%
1996-08-29	0	14.60	-	14.00	14.30	15.10	700,000	10,336,600	14.767	4.246	-	4.072	4.159	4.391	2,406,970	4.2944	-3.18%
1996-08-28	0	15.15	15.10	15.15	15.05	15.20	208,000	3,149,950	15.144	4.386	4.371	4.386	4.357	4.400	718,534	4.3839	-0.66%
1996-08-27	0	15.25	15.25	15.30	15.20	15.25	69,000	1,050,850	15.230	4.415	4.415	4.429	4.400	4.415	238,360	4.4087	-0.33%
1996-08-23	0	15.30	15.30	15.35	15.30	15.35	23,000	352,300	15.317	4.429	4.429	4.443	4.429	4.443	79,453	4.4341	0.00%
1996-08-22	0	15.30	15.25	15.30	15.25	15.30	18,300	279,670	15.283	4.429	4.415	4.429	4.415	4.429	63,217	4.4240	0.00%
1996-08-21	0	15.30	15.30	15.40	15.20	15.40	4,000	61,400	15.350	4.429	4.429	4.458	4.400	4.458	13,818	4.4435	-0.65%
1996-08-20	0	15.40	15.30	15.40	15.40	15.40	11,000	169,400	15.400	4.458	4.429	4.458	4.458	4.458	37,999	4.4580	0.33%
1996-08-19	0	15.35	15.35	15.55	15.35	15.50	30,000	463,100	15.437	4.443	4.443	4.501	4.443	4.487	103,635	4.4686	-0.65%
1996-08-16	0	15.45	15.35	15.55	15.25	15.45	119,750	1,835,613	15.329	4.472	4.443	4.501	4.415	4.472	413,675	4.4373	1.31%
1996-08-15	0	15.25	15.25	15.30	15.25	15.30	15,000	229,050	15.270	4.415	4.415	4.429	4.415	4.429	51,817	4.4203	0.00%
1996-08-14	0	15.25	15.25	15.45	15.25	15.25	30,000	457,500	15.250	4.415	4.415	4.472	4.415	4.415	103,635	4.4145	-0.33%
1996-08-13	0	15.30	15.30	15.35	15.30	15.35	86,000	1,318,300	15.329	4.429	4.429	4.443	4.429	4.443	297,086	4.4374	-0.33%
1996-08-12	0	15.35	15.35	15.40	15.35	15.40	4,000	61,450	15.363	4.443	4.443	4.458	4.443	4.458	13,818	4.4471	-0.65%
1996-08-09	0	15.45	15.45	15.50	15.45	15.50	17,000	263,600	15.506	4.472	4.472	4.487	4.472	4.487	58,726	4.4886	-0.64%
1996-08-08	0	15.55	15.50	15.55	15.50	15.60	17,000	264,400	15.553	4.501	4.487	4.501	4.487	4.516	58,726	4.5022	0.00%
1996-08-07	0	15.55	15.50	15.55	15.45	15.60	101,920	1,584,918	15.551	4.501	4.487	4.501	4.472	4.516	352,082	4.5016	0.65%
1996-08-06	0	15.45	15.45	15.50	15.35	15.50	30,200	465,800	15.424	4.472	4.472	4.487	4.443	4.487	104,326	4.4649	-0.96%
1996-08-05	0	15.60	15.50	15.75	15.40	15.60	2,000	31,000	15.500	4.516	4.487	4.559	4.458	4.516	6,909	4.4869	0.32%
1996-08-02	0	15.55	15.45	15.60	15.15	15.60	159,000	2,444,600	15.375	4.501	4.472	4.516	4.386	4.516	549,264	4.4507	3.32%
1996-08-01	0	15.05	14.80	15.05	14.80	15.05	117,000	1,742,250	14.891	4.357	4.284	4.357	4.284	4.357	404,175	4.3106	0.67%
1996-07-31	0	14.95	14.95	-	14.40	14.95	263,840	3,844,478	14.571	4.328	4.328	-	4.168	4.328	911,432	4.2181	3.46%
1996-07-30	0	14.45	14.45	14.50	14.45	14.65	93,000	1,350,750	14.524	4.183	4.183	4.197	4.183	4.241	321,267	4.2044	-1.70%
1996-07-29	0	14.70	14.60	14.75	14.70	14.80	60,000	883,750	14.729	4.255	4.226	4.270	4.255	4.284	207,269	4.2638	-0.68%
1996-07-26	0	14.80	14.70	14.80	14.70	14.80	130,000	1,916,750	14.744	4.284	4.255	4.284	4.255	4.284	449,084	4.2681	0.00%
1996-07-25	0	14.80	14.80	14.95	14.70	14.80	42,000	619,200	14.743	4.284	4.284	4.328	4.255	4.284	145,089	4.2677	0.34%
1996-07-24	0	14.75	14.75	14.90	14.70	14.90	336,000	4,965,800	14.779	4.270	4.270	4.313	4.255	4.313	1,160,708	4.2782	-1.67%
1996-07-23	0	15.00	15.10	15.20	14.90	15.00	140,840	2,104,938	14.946	4.342	4.371	4.400	4.313	4.342	486,530	4.3264	0.67%
1996-07-22	0	14.90	14.85	15.00	14.85	15.00	137,000	2,038,400	14.879	4.313	4.299	4.342	4.299	4.342	473,265	4.3071	-1.00%
1996-07-19	0	15.05	15.00	15.10	15.00	15.35	144,000	2,174,900	15.103	4.357	4.342	4.371	4.342	4.443	497,446	4.3721	-0.99%
1996-07-18	0	15.20	15.10	15.20	14.95	15.20	193,000	2,913,700	15.097	4.400	4.371	4.400	4.328	4.400	666,716	4.3702	-2.25%
1996-07-17	0	15.55	15.55	15.60	15.55	15.80	93,000	1,456,700	15.663	4.501	4.501	4.516	4.501	4.574	321,267	4.5342	0.00%
1996-07-16	0	15.55	15.55	15.65	15.55	15.90	195,000	3,057,950	15.682	4.501	4.501	4.530	4.501	4.603	673,625	4.5395	-3.42%
1996-07-15	0	16.10	16.10	16.25	15.85	16.20	46,000	735,050	15.979	4.661	4.661	4.704	4.588	4.690	158,907	4.6257	2.22%
1996-07-12	0	15.75	15.70	15.90	15.75	16.00	215,011	3,393,869	15.785	4.559	4.545	4.603	4.559	4.632	742,753	4.5693	-1.56%
1996-07-11	0	16.00	15.95	16.00	15.90	16.10	106,000	1,692,050	15.963	4.632	4.617	4.632	4.603	4.661	366,176	4.6209	0.63%
1996-07-10	0	15.90	15.85	15.95	15.90	16.25	94,000	1,507,300	16.035	4.603	4.588	4.617	4.603	4.704	324,722	4.6418	-0.93%
1996-07-09	0	16.05	16.05	16.25	15.85	16.15	294,000	4,683,100	15.929	4.646	4.646	4.704	4.588	4.675	1,015,620	4.6111	1.26%
1996-07-08	0	15.85	15.85	15.95	15.80	16.20	243,000	3,859,050	15.881	4.588	4.588	4.617	4.574	4.690	839,441	4.5972	-3.35%
1996-07-05	0	16.40	16.35	-	16.30	16.40	292,000	4,779,900	16.370	4.747	4.733	-	4.718	4.747	1,008,711	4.7386	-0.61%
1996-07-04	0	16.50	16.50	16.60	16.50	16.70	47,000	782,150	16.641	4.776	4.776	4.805	4.776	4.834	162,361	4.8174	-1.49%
1996-07-03	0	16.75	16.75	17.00	16.75	16.90	73,000	1,229,500	16.842	4.849	4.849	4.921	4.849	4.892	252,178	4.8755	-1.47%
1996-07-02	0	17.00	-	17.10	-	-	0	0	-	4.921	-	4.950	-	-	0	-	0.00%
1996-07-01	0	17.00	-	17.00	16.90	17.10	62,000	1,058,000	17.065	4.921	-	4.921	4.892	4.950	214,178	4.9398	-0.58%
1996-06-28	0	17.10	17.10	17.15	16.95	17.20	442,000	7,551,700	17.085	4.950	4.950	4.965	4.907	4.979	1,526,884	4.9458	0.59%
1996-06-27	0	17.00	16.70	17.00	16.50	17.00	102,000	1,706,500	16.730	4.921	4.834	4.921	4.776	4.921	352,358	4.8431	-0.29%
1996-06-26	0	17.05	17.00	17.05	17.00	17.20	152,000	2,592,600	17.057	4.936	4.921	4.936	4.921	4.979	525,082	4.9375	0.29%
1996-06-25	0	17.00	16.60	17.05	16.45	17.60	1,369,000	23,744,950	17.345	4.921	4.805	4.936	4.762	5.095	4,729,196	5.0209	3.34%
1996-06-24	0	16.45	16.20	16.45	16.45	16.45	2,000	32,900	16.450	4.762	4.690	4.762	4.762	4.762	6,909	4.7619	0.00%
1996-06-21	0	16.45	16.20	16.50	16.15	16.45	128,000	2,081,900	16.265	4.762	4.690	4.776	4.675	4.762	442,175	4.7083	-0.30%
1996-06-19	0	16.50	16.45	16.70	16.50	16.55	28,000	462,200	16.507	4.776	4.762	4.834	4.776	4.791	96,726	4.7785	-0.30%
1996-06-18	0	16.55	16.55	16.95	16.55	16.80	18,000	299,400	16.633	4.791	4.791	4.907	4.791	4.863	62,181	4.8150	-1.78%
1996-06-14	0	16.85	16.55	16.85	16.85	16.85	14,000	235,900	16.850	4.878	4.791	4.878	4.878	4.878	48,363	4.8777	0.00%
1996-06-13	0	16.85	16.85	16.90	16.85	16.90	61,000	1,028,600	16.862	4.878	4.878	4.892	4.878	4.892	210,724	4.8813	-0.59%
1996-06-12	0	16.95	16.80	16.95	16.80	16.95	53,000	893,750	16.863	4.907	4.863	4.907	4.863	4.907	183,088	4.8815	0.00%
1996-06-11	0	16.95	16.80	16.95	16.80	17.00	44,000	745,500	16.943	4.907	4.863	4.907	4.863	4.921	151,998	4.9047	-0.29%
1996-06-10	0	17.00	16.60	17.00	16.80	17.00	14,000	236,200	16.871	4.921	4.805	4.921	4.863	4.921	48,363	4.8839	0.59%
1996-06-07	0	16.90	16.80	16.95	16.90	17.00	21,000	356,400	16.971	4.892	4.863	4.907	4.892	4.921	72,544	4.9129	-0.59%
1996-06-06	0	17.00	17.00	17.10	16.90	17.10	1,919,000	32,711,150	17.046	4.921	4.921	4.950	4.892	4.950	6,629,165	4.9344	0.59%
1996-06-05	0	16.90	-	17.00	-	-	0	0	-	4.892	-	4.921	-	-	0	-	0.00%
1996-06-04	0	16.90	16.55	16.90	16.50	16.90	1,027,320	16,471,020	16.033	4.892	4.791	4.892	4.776	4.892	3,548,866	4.6412	1.20%
1996-06-03	0	16.70	16.50	16.70	16.70	16.80	17,000	285,500	16.794	4.834	4.776	4.834	4.834	4.863	58,726	4.8615	-1.18%
1996-05-31	0	16.90	16.90	17.00	16.90	17.00	133,000	2,256,750	16.968	4.892	4.892	4.921	4.892	4.921	459,447	4.9119	-0.59%
1996-05-30	0	17.00	16.50	17.00	16.25	17.00	283,000	4,739,350	16.747	4.921	4.776	4.921	4.704	4.921	977,620	4.8478	0.59%
1996-05-29	0	16.90	16.90	17.00	16.90	17.00	50,000	849,800	16.996	4.892	4.892	4.921	4.892	4.921	172,724	4.9200	-0.59%
1996-05-28	0	17.00	-	17.00	17.00	17.00	110,000	1,870,000	17.000	4.921	-	4.921	4.921	4.921	379,994	4.9211	0.00%
1996-05-27	0	17.00	16.95	17.00	16.90	17.00	37,300	633,600	16.987	4.921	4.907	4.921	4.892	4.921	128,852	4.9173	0.59%
1996-05-24	0	16.90	16.90	17.00	16.90	16.90	1,000	16,900	16.900	4.892	4.892	4.921	4.892	4.892	3,454	4.8922	-0.59%
1996-05-23	0	17.00	17.00	17.10	16.95	17.00	89,000	1,511,350	16.981	4.921	4.921	4.950	4.907	4.921	307,450	4.9158	0.00%
1996-05-22	0	17.00	16.95	17.00	17.00	17.05	99,750	1,695,363	16.996	4.921	4.907	4.921	4.921	4.936	344,585	4.9200	0.29%
1996-05-21	0	16.95	16.95	17.00	16.90	17.00	204,000	3,461,150	16.966	4.907	4.907	4.921	4.892	4.921	704,716	4.9114	-0.29%
1996-05-20	0	17.00	16.95	17.05	17.00	17.10	185,000	3,149,200	17.023	4.921	4.907	4.936	4.921	4.950	639,081	4.9277	0.00%
1996-05-17	0	17.00	16.95	17.00	17.00	17.00	145,000	2,465,000	17.000	4.921	4.907	4.921	4.921	4.921	500,901	4.9211	0.00%
1996-05-16	0	17.00	16.95	17.00	17.00	17.20	69,000	1,173,800	17.012	4.921	4.907	4.921	4.921	4.979	238,360	4.9245	0.00%
1996-05-15	0	17.00	16.95	17.00	17.00	17.20	207,000	3,534,800	17.076	4.921	4.907	4.921	4.921	4.979	715,079	4.9432	-1.16%
1996-05-14	0	17.20	16.95	17.20	16.90	17.20	135,000	2,301,800	17.050	4.979	4.907	4.979	4.892	4.979	466,356	4.9357	2.99%
1996-05-13	0	16.70	16.70	16.80	16.70	16.90	24,500	411,450	16.794	4.834	4.834	4.863	4.834	4.892	84,635	4.8615	0.00%
1996-05-10	0	16.70	16.70	16.90	16.70	16.90	67,000	1,119,800	16.713	4.834	4.834	4.892	4.834	4.892	231,451	4.8382	0.00%
1996-05-09	0	16.70	16.40	16.90	16.40	16.70	9,000	148,300	16.478	4.834	4.747	4.892	4.747	4.834	31,090	4.7700	3.73%
1996-05-08	0	16.10	16.00	16.10	16.10	16.10	6,000	96,600	16.100	4.661	4.632	4.661	4.661	4.661	20,727	4.6606	0.31%
1996-05-07	0	16.05	16.05	-	16.00	16.05	35,000	560,450	16.013	4.646	4.646	-	4.632	4.646	120,907	4.6354	0.00%
1996-05-06	0	16.05	16.00	16.05	15.90	16.10	88,000	1,411,650	16.041	4.646	4.632	4.646	4.603	4.661	303,995	4.6437	-0.93%
1996-05-03	0	16.20	16.20	16.50	16.20	16.80	131,000	2,140,000	16.336	4.690	4.690	4.776	4.690	4.863	452,538	4.7289	-4.71%
1996-05-02	0	17.00	16.75	17.00	17.00	17.20	22,000	373,450	16.975	4.921	4.849	4.921	4.921	4.979	75,999	4.9139	1.80%
1996-05-01	0	16.70	16.70	16.80	16.70	17.00	54,000	909,400	16.841	4.834	4.834	4.863	4.834	4.921	186,542	4.8750	-0.60%
1996-04-30	0	16.80	16.80	17.00	16.80	16.80	26,000	436,800	16.800	4.863	4.863	4.921	4.863	4.863	89,817	4.8632	1.51%
1996-04-29	0	16.55	16.55	16.80	16.55	16.80	229,000	3,818,850	16.676	4.791	4.791	4.863	4.791	4.863	791,078	4.8274	-0.30%
1996-04-26	0	16.60	16.50	16.60	16.60	16.60	4,000	66,400	16.600	4.805	4.776	4.805	4.805	4.805	13,818	4.8053	0.61%
1996-04-25	0	16.50	16.50	16.70	16.25	16.85	52,300	868,850	16.613	4.776	4.776	4.834	4.704	4.878	180,670	4.8090	-2.08%
1996-04-24	0	16.85	16.85	16.95	16.85	16.95	18,000	303,400	16.856	4.878	4.878	4.907	4.878	4.907	62,181	4.8793	-0.30%
1996-04-23	0	16.90	16.90	17.00	16.85	17.15	55,000	934,350	16.988	4.892	4.892	4.921	4.878	4.965	189,997	4.9177	-1.17%
1996-04-22	0	17.10	16.95	17.10	17.00	17.15	46,000	784,200	17.048	4.950	4.907	4.950	4.921	4.965	158,907	4.9350	0.59%
1996-04-19	0	17.00	-	17.00	17.00	17.00	2,000	34,000	17.000	4.921	-	4.921	4.921	4.921	6,909	4.9211	-0.87%
1996-04-18	0	17.15	-	17.15	17.15	17.20	47,500	815,950	17.178	4.965	-	4.965	4.965	4.979	164,088	4.9726	-0.29%
1996-04-17	0	17.20	17.10	17.20	17.20	17.30	24,000	413,600	17.233	4.979	4.950	4.979	4.979	5.008	82,908	4.9887	0.00%
1996-04-16	0	17.20	16.90	17.20	17.20	17.40	82,000	1,415,400	17.261	4.979	4.892	4.979	4.979	5.037	283,268	4.9967	-0.86%
1996-04-15	0	17.35	-	17.35	17.35	17.40	31,000	538,450	17.369	5.022	-	5.022	5.022	5.037	107,089	5.0281	0.00%
1996-04-12	0	17.35	-	17.35	17.35	17.40	122,000	2,121,200	17.387	5.022	-	5.022	5.022	5.037	421,448	5.0331	-0.29%
1996-04-11	0	17.40	17.20	17.40	17.15	17.40	120,000	2,074,800	17.290	5.037	4.979	5.037	4.965	5.037	414,539	5.0051	1.16%
1996-04-10	0	17.20	17.10	17.35	17.10	17.30	255,000	4,394,100	17.232	4.979	4.950	5.022	4.950	5.008	880,895	4.9882	0.00%
1996-04-09	0	17.20	17.00	17.20	16.80	17.20	152,000	2,588,500	17.030	4.979	4.921	4.979	4.863	4.979	525,082	4.9297	1.18%
1996-04-03	0	17.00	16.65	17.00	16.80	17.10	121,000	2,044,000	16.893	4.921	4.820	4.921	4.863	4.950	417,993	4.8900	0.00%
1996-04-02	0	17.00	16.50	17.00	16.30	17.05	69,000	1,147,500	16.630	4.921	4.776	4.921	4.718	4.936	238,360	4.8142	4.29%
1996-04-01	0	16.30	16.30	16.45	16.30	17.00	31,180	510,080	16.359	4.718	4.718	4.762	4.718	4.921	107,711	4.7356	-4.12%
1996-03-29	0	17.00	-	17.05	16.95	17.05	47,500	807,175	16.993	4.921	-	4.936	4.907	4.936	164,088	4.9192	-0.87%
1996-03-28	0	17.15	-	17.20	17.10	17.20	73,000	1,253,200	17.167	4.965	-	4.979	4.950	4.979	252,178	4.9695	0.29%
1996-03-27	0	17.10	-	17.10	17.05	17.10	91,000	1,555,600	17.095	4.950	-	4.950	4.936	4.950	314,359	4.9485	0.29%
1996-03-26	0	17.05	16.85	17.05	17.00	17.15	76,000	1,298,150	17.081	4.936	4.878	4.936	4.921	4.965	262,541	4.9446	-0.29%
1996-03-25	0	17.10	17.05	17.10	17.05	17.20	82,000	1,401,750	17.095	4.950	4.936	4.950	4.936	4.979	283,268	4.9485	0.00%
1996-03-22	0	17.10	16.70	17.10	16.80	17.20	77,000	1,308,450	16.993	4.950	4.834	4.950	4.863	4.979	265,996	4.9191	0.59%
1996-03-21	0	17.00	17.00	17.05	16.70	17.00	45,000	763,400	16.964	4.921	4.921	4.936	4.834	4.921	155,452	4.9108	1.19%
1996-03-20	0	16.80	16.80	17.05	16.75	17.10	218,000	3,691,500	16.933	4.863	4.863	4.936	4.849	4.950	753,079	4.9019	-0.30%
1996-03-19	0	16.85	16.85	16.90	16.40	16.90	173,000	2,900,250	16.764	4.878	4.878	4.892	4.747	4.892	597,627	4.8529	4.01%
1996-03-18	0	16.20	16.20	16.40	15.95	16.20	91,000	1,460,400	16.048	4.690	4.690	4.747	4.617	4.690	314,359	4.6457	2.53%
1996-03-15	0	15.80	15.70	16.05	15.30	16.20	61,000	952,750	15.619	4.574	4.545	4.646	4.429	4.690	210,724	4.5213	1.94%
1996-03-14	0	15.50	15.30	15.70	15.20	15.50	16,000	245,300	15.331	4.487	4.429	4.545	4.400	4.487	55,272	4.4381	4.03%
1996-03-13	0	14.90	14.85	15.00	14.60	15.10	45,000	668,200	14.849	4.313	4.299	4.342	4.226	4.371	155,452	4.2984	-1.32%
1996-03-12	0	15.10	15.10	15.30	14.50	15.40	204,000	3,087,700	15.136	4.371	4.371	4.429	4.197	4.458	704,716	4.3815	2.72%
1996-03-11	0	14.70	14.70	15.00	14.65	16.50	172,000	2,626,300	15.269	4.255	4.255	4.342	4.241	4.776	594,172	4.4201	-11.98%
1996-03-08	0	16.70	16.70	16.90	16.70	16.90	38,250	642,875	16.807	4.834	4.834	4.892	4.834	4.892	132,134	4.8653	-0.60%
1996-03-07	0	16.80	16.80	17.00	16.80	17.00	56,000	942,800	16.836	4.863	4.863	4.921	4.863	4.921	193,451	4.8736	-0.88%
1996-03-06	0	16.95	16.85	16.95	16.80	16.95	102,000	1,722,050	16.883	4.907	4.878	4.907	4.863	4.907	352,358	4.8872	0.59%
1996-03-05	0	16.85	16.50	16.90	16.85	16.85	34,125	574,900	16.847	4.878	4.776	4.892	4.878	4.878	117,884	4.8768	0.90%
1996-03-04	0	16.70	-	16.70	16.70	16.70	90,000	1,503,000	16.700	4.834	-	4.834	4.834	4.834	310,904	4.8343	0.91%
1996-03-01	0	16.55	16.55	16.65	16.45	16.55	137,000	2,260,750	16.502	4.791	4.791	4.820	4.762	4.791	473,265	4.7769	0.61%
1996-02-29	0	16.45	16.45	16.70	15.90	16.45	87,000	1,399,800	16.090	4.762	4.762	4.834	4.603	4.762	300,541	4.6576	2.81%
1996-02-28	0	16.00	16.00	16.50	15.50	16.35	59,000	938,050	15.899	4.632	4.632	4.776	4.487	4.733	203,815	4.6025	-0.31%
1996-02-27	0	16.05	16.00	16.05	16.05	16.65	128,000	2,071,650	16.185	4.646	4.632	4.646	4.646	4.820	442,175	4.6851	-1.23%
1996-02-26	0	16.25	16.25	16.65	16.20	16.45	93,000	1,518,550	16.328	4.704	4.704	4.820	4.690	4.762	321,267	4.7267	-2.40%
1996-02-23	0	16.65	16.65	16.90	16.65	16.65	5,000	83,250	16.650	4.820	4.820	4.892	4.820	4.820	17,272	4.8198	-2.63%
1996-02-22	0	17.10	-	17.10	17.10	17.40	69,000	1,184,300	17.164	4.950	-	4.950	4.950	5.037	238,360	4.9685	-1.44%
1996-02-16	0	17.35	17.00	17.35	17.20	17.35	68,000	1,176,900	17.307	5.022	4.921	5.022	4.979	5.022	234,905	5.0101	0.29%
1996-02-15	0	17.30	17.30	17.35	17.20	17.40	137,920	2,388,756	17.320	5.008	5.008	5.022	4.979	5.037	476,443	5.0137	0.00%
1996-02-14	0	17.30	17.05	17.30	17.25	17.30	81,920	1,416,014	17.285	5.008	4.936	5.008	4.994	5.008	282,992	5.0037	0.29%
1996-02-13	0	17.25	17.00	17.30	17.10	17.30	132,000	2,273,300	17.222	4.994	4.921	5.008	4.950	5.008	455,993	4.9854	1.47%
1996-02-12	0	17.00	17.00	17.15	17.00	17.40	64,000	1,097,900	17.155	4.921	4.921	4.965	4.921	5.037	221,087	4.9659	-2.30%
1996-02-09	0	17.40	17.20	17.40	16.90	17.70	106,000	1,843,350	17.390	5.037	4.979	5.037	4.892	5.124	366,176	5.0341	5.45%
1996-02-08	0	16.50	-	17.00	16.50	16.95	55,080	932,804	16.935	4.776	-	4.921	4.776	4.907	190,273	4.9024	-2.37%
1996-02-07	0	16.90	16.90	17.00	16.80	17.00	194,150	3,285,403	16.922	4.892	4.892	4.921	4.863	4.921	670,689	4.8985	1.81%
1996-02-06	0	16.60	16.60	16.80	16.60	16.60	30,000	498,000	16.600	4.805	4.805	4.863	4.805	4.805	103,635	4.8053	0.00%
1996-02-05	0	16.60	16.50	16.60	16.60	16.90	480,440	7,952,260	16.552	4.805	4.776	4.805	4.805	4.892	1,659,675	4.7915	-2.35%
1996-02-02	0	17.00	16.90	17.00	16.80	17.00	161,000	2,723,200	16.914	4.921	4.892	4.921	4.863	4.921	556,173	4.8963	0.00%
1996-02-01	0	17.00	16.75	17.00	16.80	17.00	264,000	4,453,200	16.868	4.921	4.849	4.921	4.863	4.921	911,985	4.8830	1.19%
1996-01-31	0	16.80	16.65	16.80	16.80	16.80	278,840	4,684,008	16.798	4.863	4.820	4.863	4.863	4.863	963,250	4.8627	0.00%
1996-01-30	0	16.80	16.70	16.80	16.80	17.00	122,000	2,051,500	16.816	4.863	4.834	4.863	4.863	4.921	421,448	4.8677	0.00%
1996-01-29	0	16.80	16.75	16.90	16.70	16.80	103,000	1,730,000	16.796	4.863	4.849	4.892	4.834	4.863	355,812	4.8621	-0.59%
1996-01-26	0	16.90	16.75	16.90	16.70	17.00	251,000	4,222,500	16.823	4.892	4.849	4.892	4.834	4.921	867,077	4.8698	0.60%
1996-01-25	0	16.80	16.75	16.80	16.80	17.00	375,000	6,333,650	16.890	4.863	4.849	4.863	4.863	4.921	1,295,433	4.8892	0.00%
1996-01-24	0	16.80	16.75	16.85	16.60	16.80	288,000	4,824,900	16.753	4.863	4.849	4.878	4.805	4.863	994,893	4.8497	1.82%
1996-01-23	0	16.50	16.30	16.50	16.30	16.50	32,050	525,395	16.393	4.776	4.718	4.776	4.718	4.776	110,716	4.7454	0.00%
1996-01-22	0	16.50	16.50	16.60	16.50	16.70	163,410	2,716,134	16.622	4.776	4.776	4.805	4.776	4.834	564,498	4.8116	-1.49%
1996-01-19	0	16.75	16.50	16.75	16.00	16.85	417,000	6,883,400	16.507	4.849	4.776	4.849	4.632	4.878	1,440,522	4.7784	6.69%
1996-01-18	0	15.70	15.50	15.80	15.50	15.70	8,000	125,000	15.625	4.545	4.487	4.574	4.487	4.545	27,636	4.5231	0.64%
1996-01-17	0	15.60	15.50	16.00	15.50	16.00	54,840	866,900	15.808	4.516	4.487	4.632	4.487	4.632	189,444	4.5760	-2.50%
1996-01-16	0	16.00	16.00	-	15.70	16.00	142,000	2,244,350	15.805	4.632	4.632	-	4.545	4.632	490,537	4.5753	-1.84%
1996-01-15	0	16.30	15.80	-	16.10	16.30	4,000	64,800	16.200	4.718	4.574	-	4.661	4.718	13,818	4.6896	3.16%
1996-01-12	0	15.80	15.80	16.05	15.80	16.20	159,000	2,547,300	16.021	4.574	4.574	4.646	4.574	4.690	549,264	4.6377	-1.86%
1996-01-11	0	16.10	16.20	-	16.00	16.10	45,840	734,822	16.030	4.661	4.690	-	4.632	4.661	158,354	4.6404	0.63%
1996-01-10	0	16.00	15.80	16.45	16.00	16.00	2,000	32,000	16.000	4.632	4.574	4.762	4.632	4.632	6,909	4.6317	-2.44%
1996-01-09	0	16.40	16.40	16.50	16.40	16.50	60,440	992,896	16.428	4.747	4.747	4.776	4.747	4.776	208,789	4.7555	-1.20%
1996-01-08	0	16.60	16.40	16.60	16.35	16.60	61,000	1,000,450	16.401	4.805	4.747	4.805	4.733	4.805	210,724	4.7477	1.22%
1996-01-05	0	16.40	16.40	16.60	16.25	16.60	38,000	622,900	16.392	4.747	4.747	4.805	4.704	4.805	131,271	4.7452	0.00%
1996-01-04	0	16.40	16.10	16.55	16.40	16.60	176,000	2,901,950	16.488	4.747	4.661	4.791	4.747	4.805	607,990	4.7730	0.00%
1996-01-03	0	16.40	16.35	16.40	16.40	16.50	172,630	2,840,930	16.457	4.747	4.733	4.747	4.747	4.776	596,348	4.7639	-0.30%
1996-01-02	0	16.45	16.40	16.45	16.40	16.50	367,000	6,035,850	16.446	4.762	4.747	4.762	4.747	4.776	1,267,798	4.7609	0.92%
1995-12-29	0	16.30	16.30	16.60	16.20	16.60	66,000	1,072,050	16.243	4.718	4.718	4.805	4.690	4.805	227,996	4.7021	0.62%
1995-12-28	0	16.20	16.20	16.60	15.80	16.60	445,000	7,098,250	15.951	4.690	4.690	4.805	4.574	4.805	1,537,248	4.6175	-2.41%
1995-12-27	0	16.60	16.45	16.60	16.45	16.60	7,000	115,450	16.493	4.805	4.762	4.805	4.762	4.805	24,181	4.7743	1.22%
1995-12-22	0	16.40	16.45	16.60	16.40	16.45	27,000	442,900	16.404	4.747	4.762	4.805	4.747	4.762	93,271	4.7485	0.00%
1995-12-21	0	16.40	16.40	16.55	16.40	16.60	156,000	2,572,550	16.491	4.747	4.747	4.791	4.747	4.805	538,900	4.7737	-0.30%
1995-12-20	0	16.50	16.50	16.60	16.45	16.60	115,000	1,896,450	16.491	4.762	4.762	4.791	4.747	4.791	398,474	4.7593	0.00%
1995-12-19	0	16.50	16.10	16.50	16.50	16.50	14,000	231,000	16.500	4.762	4.646	4.762	4.762	4.762	48,510	4.7619	-1.20%
1995-12-18	0	16.70	16.30	16.70	-	-	0	0	-	4.820	4.704	4.820	-	-	0	-	-0.60%
1995-12-15	0	16.80	16.40	16.80	16.80	16.90	109,000	1,841,100	16.891	4.848	4.733	4.848	4.848	4.877	377,684	4.8747	0.00%
1995-12-14	0	16.80	16.75	16.80	16.75	16.80	1,508,000	25,407,050	16.848	4.848	4.834	4.848	4.834	4.848	5,225,204	4.8624	0.00%
1995-12-13	0	16.80	16.75	16.90	16.80	17.00	2,087,000	35,170,000	16.852	4.848	4.834	4.877	4.848	4.906	7,231,432	4.8635	-0.59%
1995-12-12	0	16.90	16.80	16.90	16.85	17.00	265,500	4,484,650	16.891	4.877	4.848	4.877	4.863	4.906	919,955	4.8749	0.30%
1995-12-11	0	16.85	16.70	16.90	16.80	17.00	298,000	5,048,150	16.940	4.863	4.820	4.877	4.848	4.906	1,032,567	4.8889	0.00%
1995-12-08	0	16.85	16.75	16.90	16.50	17.10	1,904,000	31,727,150	16.663	4.863	4.834	4.877	4.762	4.935	6,597,339	4.8091	1.51%
1995-12-07	0	16.60	16.20	16.80	16.15	16.60	35,000	569,450	16.270	4.791	4.675	4.848	4.661	4.791	121,275	4.6955	2.15%
1995-12-06	0	16.25	16.25	16.30	16.00	16.40	68,000	1,109,050	16.310	4.690	4.690	4.704	4.618	4.733	235,619	4.7070	0.93%
1995-12-05	0	16.10	16.15	16.20	16.10	16.10	47,000	756,700	16.100	4.646	4.661	4.675	4.646	4.646	162,854	4.6465	0.00%
1995-12-04	0	16.10	16.10	16.20	15.85	16.10	69,980	1,114,841	15.931	4.646	4.646	4.675	4.574	4.646	242,480	4.5977	3.87%
1995-12-01	0	15.50	15.50	-	15.35	15.35	11,500	176,275	15.328	4.473	4.473	-	4.430	4.430	39,847	4.4238	1.64%
1995-11-30	0	15.25	15.25	-	15.20	15.30	84,850	1,292,110	15.228	4.401	4.401	-	4.387	4.416	294,004	4.3949	0.33%
1995-11-29	0	15.20	15.10	15.20	14.80	15.65	29,000	441,850	15.236	4.387	4.358	4.387	4.271	4.517	100,485	4.3972	-3.49%
1995-11-28	0	15.75	-	16.05	-	-	0	0	-	4.545	-	4.632	-	-	0	-	0.00%
1995-11-27	0	15.75	-	15.75	15.75	15.75	8,000	126,000	15.750	4.545	-	4.545	4.545	4.545	27,720	4.5455	0.32%
1995-11-24	0	15.70	15.50	15.75	15.70	15.75	5,000	78,600	15.720	4.531	4.473	4.545	4.531	4.545	17,325	4.5368	-0.63%
1995-11-23	0	15.80	15.50	15.80	-	-	0	0	-	4.560	4.473	4.560	-	-	0	-	-0.63%
1995-11-22	0	15.90	15.70	15.90	15.70	15.95	66,000	1,046,100	15.850	4.589	4.531	4.589	4.531	4.603	228,689	4.5743	-0.31%
1995-11-21	0	15.95	15.90	-	15.95	16.00	40,000	639,000	15.975	4.603	4.589	-	4.603	4.618	138,600	4.6104	-0.31%
1995-11-20	0	16.00	16.00	16.20	15.80	16.10	142,000	2,269,100	15.980	4.618	4.618	4.675	4.560	4.646	492,028	4.6117	1.27%
1995-11-17	0	15.80	-	15.80	15.80	15.90	7,000	111,000	15.857	4.560	-	4.560	4.560	4.589	24,255	4.5764	-0.63%
1995-11-16	0	15.90	-	15.90	15.85	15.90	21,000	333,150	15.864	4.589	-	4.589	4.574	4.589	72,765	4.5785	0.32%
1995-11-15	0	15.85	15.65	15.85	15.85	15.85	44,000	697,400	15.850	4.574	4.517	4.574	4.574	4.574	152,460	4.5743	0.00%
1995-11-14	0	15.85	15.85	15.95	15.75	15.75	5,000	78,750	15.750	4.574	4.574	4.603	4.545	4.545	17,325	4.5455	-0.31%
1995-11-13	0	15.90	15.85	16.20	15.90	16.30	87,000	1,400,450	16.097	4.589	4.574	4.675	4.589	4.704	301,454	4.6456	-1.24%
1995-11-10	0	16.10	-	16.10	16.20	16.35	227,000	3,711,150	16.349	4.646	-	4.646	4.675	4.719	786,553	4.7182	-0.92%
1995-11-09	0	16.25	-	16.25	16.30	16.35	537,000	8,778,200	16.347	4.690	-	4.690	4.704	4.719	1,860,699	4.7177	0.00%
1995-11-08	0	16.25	16.00	16.25	16.10	16.35	340,000	5,552,800	16.332	4.690	4.618	4.690	4.646	4.719	1,178,096	4.7134	0.93%
1995-11-07	0	16.10	16.10	16.30	16.10	16.10	6,480	104,088	16.063	4.646	4.646	4.704	4.646	4.646	22,453	4.6358	0.00%
1995-11-06	0	16.10	-	16.10	16.10	16.10	501,000	8,191,100	16.350	4.646	-	4.646	4.646	4.646	1,735,960	4.7185	-1.23%
1995-11-03	0	16.30	16.20	16.30	16.30	16.35	1,045,000	17,009,500	16.277	4.704	4.675	4.704	4.704	4.719	3,620,914	4.6976	0.00%
1995-11-02	0	16.30	16.25	16.30	16.30	16.35	606,080	9,903,556	16.340	4.704	4.690	4.704	4.704	4.719	2,100,061	4.7158	-0.31%
1995-10-31	0	16.35	16.25	16.35	16.30	16.35	436,000	7,120,200	16.331	4.719	4.690	4.719	4.704	4.719	1,510,735	4.7131	0.00%
1995-10-30	0	16.35	-	16.35	16.30	16.35	566,000	9,250,750	16.344	4.719	-	4.719	4.704	4.719	1,961,184	4.7169	0.00%
1995-10-27	0	16.35	-	16.35	16.30	16.40	316,640	5,179,212	16.357	4.719	-	4.719	4.704	4.733	1,097,154	4.7206	-0.30%
1995-10-26	0	16.40	16.30	16.40	16.30	16.40	470,180	7,690,944	16.357	4.733	4.704	4.733	4.704	4.733	1,629,169	4.7208	0.00%
1995-10-25	0	16.40	16.35	16.40	16.30	16.40	329,000	5,385,100	16.368	4.733	4.719	4.733	4.704	4.733	1,139,981	4.7238	0.00%
1995-10-24	0	16.40	16.40	16.45	16.35	16.40	230,000	3,768,500	16.385	4.733	4.733	4.747	4.719	4.733	796,948	4.7287	0.00%
1995-10-23	0	16.40	16.40	16.45	16.35	16.40	179,000	2,932,700	16.384	4.733	4.733	4.747	4.719	4.733	620,233	4.7284	0.00%
1995-10-20	0	16.40	16.40	16.50	16.35	16.40	480,120	7,861,170	16.373	4.733	4.733	4.762	4.719	4.733	1,663,611	4.7254	0.31%
1995-10-19	0	16.35	16.35	16.45	16.20	16.35	640,000	10,438,050	16.309	4.719	4.719	4.747	4.675	4.719	2,217,593	4.7069	0.00%
1995-10-18	0	16.35	16.25	16.40	16.25	16.35	85,000	1,387,750	16.326	4.719	4.690	4.733	4.690	4.719	294,524	4.7118	0.00%
1995-10-17	0	16.35	16.35	-	16.30	16.35	47,000	767,000	16.319	4.719	4.719	-	4.704	4.719	162,854	4.7097	0.00%
1995-10-16	0	16.35	16.35	16.60	16.35	16.50	107,530	1,772,655	16.485	4.719	4.719	4.791	4.719	4.762	372,590	4.7577	0.00%
1995-10-13	0	16.35	16.35	16.60	16.25	16.35	42,000	684,700	16.302	4.719	4.719	4.791	4.690	4.719	145,530	4.7049	0.00%
1995-10-12	0	16.35	16.25	16.35	16.30	16.40	68,000	1,111,950	16.352	4.719	4.690	4.719	4.704	4.733	235,619	4.7193	-0.61%
1995-10-11	0	16.45	16.40	16.50	16.45	16.60	130,000	2,143,600	16.489	4.747	4.733	4.762	4.747	4.791	450,449	4.7588	-0.60%
1995-10-10	0	16.55	16.55	16.60	16.55	16.60	33,752	558,982	16.561	4.776	4.776	4.791	4.776	4.791	116,950	4.7797	-0.30%
1995-10-09	0	16.60	16.50	16.60	16.60	16.70	22,000	365,400	16.609	4.791	4.762	4.791	4.791	4.820	76,230	4.7934	0.30%
1995-10-06	0	16.55	16.55	16.70	16.55	16.55	22,000	364,100	16.550	4.776	4.776	4.820	4.776	4.776	76,230	4.7763	-0.30%
1995-10-05	0	16.60	16.45	16.70	16.55	16.60	70,000	1,161,750	16.596	4.791	4.747	4.820	4.776	4.791	242,549	4.7897	0.00%
1995-10-04	0	16.60	16.60	16.70	16.60	16.65	54,200	900,620	16.617	4.791	4.791	4.820	4.791	4.805	187,802	4.7956	-0.60%
1995-10-03	0	16.70	16.50	16.70	16.60	16.70	81,000	1,346,750	16.627	4.820	4.762	4.820	4.791	4.820	280,664	4.7984	1.52%
1995-10-02	0	16.45	16.40	16.50	16.45	16.60	142,000	2,342,250	16.495	4.747	4.733	4.762	4.747	4.791	492,028	4.7604	-1.20%
1995-09-29	0	16.65	16.55	16.65	16.50	16.65	185,000	3,060,700	16.544	4.805	4.776	4.805	4.762	4.805	641,023	4.7747	0.00%
1995-09-28	0	16.65	16.55	16.65	16.65	16.80	76,000	1,265,850	16.656	4.805	4.776	4.805	4.805	4.848	263,339	4.8069	-0.89%
1995-09-27	0	16.80	16.65	16.80	16.70	16.80	141,000	2,368,600	16.799	4.848	4.805	4.848	4.820	4.848	488,563	4.8481	0.60%
1995-09-26	0	16.70	16.60	16.80	16.70	16.70	60,950	1,017,485	16.694	4.820	4.791	4.848	4.820	4.820	211,191	4.8178	-0.30%
1995-09-25	0	16.75	16.60	16.75	-	-	300	4,905	16.350	4.834	4.791	4.834	-	-	1,039	4.7186	0.00%
1995-09-22	0	16.75	16.70	16.75	16.75	16.80	24,000	403,000	16.792	4.834	4.820	4.834	4.834	4.848	83,160	4.8461	0.00%
1995-09-21	0	16.75	16.75	16.90	16.75	16.85	375,000	6,297,300	16.793	4.834	4.834	4.877	4.834	4.863	1,299,371	4.8464	0.00%
1995-09-20	0	16.75	16.75	16.80	16.70	16.75	13,000	217,450	16.727	4.834	4.834	4.848	4.820	4.834	45,045	4.8274	0.60%
1995-09-19	0	16.65	16.65	16.80	16.65	16.65	7,000	116,550	16.650	4.805	4.805	4.848	4.805	4.805	24,255	4.8052	-2.06%
1995-09-18	0	17.00	16.95	17.05	17.00	17.00	70,000	1,190,000	17.000	4.906	4.892	4.921	4.906	4.906	242,549	4.9062	0.00%
1995-09-15	0	17.00	17.00	17.10	16.80	17.20	148,000	2,518,600	17.018	4.906	4.906	4.935	4.848	4.964	512,818	4.9113	2.10%
1995-09-14	0	16.65	16.65	16.90	16.60	16.70	52,000	866,050	16.655	4.805	4.805	4.877	4.791	4.820	180,179	4.8066	0.30%
1995-09-13	0	16.60	16.60	-	16.60	16.70	18,000	299,600	16.644	4.791	4.791	-	4.791	4.820	62,370	4.8036	-0.30%
1995-09-12	0	16.65	16.65	16.75	16.65	16.70	34,000	567,100	16.679	4.805	4.805	4.834	4.805	4.820	117,810	4.8137	-0.89%
1995-09-11	0	16.80	16.70	16.80	16.80	16.80	20,000	336,000	16.800	4.848	4.820	4.848	4.848	4.848	69,300	4.8485	0.00%
1995-09-08	0	16.80	16.75	16.80	16.80	16.90	29,000	487,500	16.810	4.848	4.834	4.848	4.848	4.877	100,485	4.8515	0.30%
1995-09-07	0	16.75	16.75	16.80	16.70	16.90	156,000	2,616,400	16.772	4.834	4.834	4.848	4.820	4.877	540,538	4.8404	0.30%
1995-09-06	0	16.70	-	16.80	16.70	16.85	22,000	369,450	16.793	4.820	-	4.848	4.820	4.863	76,230	4.8465	-0.89%
1995-09-05	0	16.85	16.50	16.85	-	-	0	0	-	4.863	4.762	4.863	-	-	0	-	0.00%
1995-09-04	0	16.85	16.60	16.85	16.60	16.90	40,000	667,000	16.675	4.863	4.791	4.863	4.791	4.877	138,600	4.8124	-0.30%
1995-09-01	0	16.90	-	16.90	16.90	17.00	41,400	700,620	16.923	4.877	-	4.877	4.877	4.906	143,451	4.8841	-0.82%
1995-08-31	0	17.10	16.75	17.10	16.95	17.10	427,000	7,245,700	16.969	4.918	4.817	4.918	4.875	4.918	1,484,760	4.8800	0.59%
1995-08-30	0	17.00	17.00	17.30	17.00	17.30	110,750	1,885,600	17.026	4.889	4.889	4.975	4.889	4.975	385,099	4.8964	-1.45%
1995-08-29	0	17.25	-	17.25	17.25	17.50	5,000	87,000	17.400	4.961	-	4.961	4.961	5.033	17,386	5.0040	-1.43%
1995-08-25	0	17.50	-	17.50	17.45	17.60	156,880	2,748,502	17.520	5.033	-	5.033	5.018	5.062	545,502	5.0385	0.00%
1995-08-24	0	17.50	17.45	17.50	17.45	17.80	582,400	10,207,460	17.527	5.033	5.018	5.033	5.018	5.119	2,025,115	5.0404	0.00%
1995-08-23	0	17.50	17.50	17.70	16.35	17.50	1,497,000	25,199,900	16.834	5.033	5.033	5.090	4.702	5.033	5,205,353	4.8412	8.02%
1995-08-22	0	16.20	16.15	16.20	16.15	16.60	36,000	586,950	16.304	4.659	4.645	4.659	4.645	4.774	125,179	4.6889	-2.11%
1995-08-21	0	16.55	16.40	16.55	16.50	16.70	140,000	2,319,650	16.569	4.760	4.716	4.760	4.745	4.803	486,807	4.7650	-1.49%
1995-08-18	0	16.80	16.50	16.80	16.00	16.80	886,125	14,591,138	16.466	4.831	4.745	4.831	4.601	4.831	3,081,225	4.7355	5.00%
1995-08-17	0	16.00	16.00	16.15	16.00	16.10	32,000	514,450	16.077	4.601	4.601	4.645	4.601	4.630	111,270	4.6234	-1.23%
1995-08-16	0	16.20	16.20	16.30	15.80	16.25	1,323,000	21,268,150	16.076	4.659	4.659	4.688	4.544	4.673	4,600,322	4.6232	2.53%
1995-08-15	0	15.80	15.75	15.80	15.75	15.85	185,850	2,940,005	15.819	4.544	4.530	4.544	4.530	4.558	646,236	4.5494	0.64%
1995-08-14	0	15.70	15.70	15.85	15.50	15.70	40,500	631,750	15.599	4.515	4.515	4.558	4.458	4.515	140,826	4.4860	1.29%
1995-08-11	0	15.50	15.50	15.60	15.45	15.65	93,000	1,450,150	15.593	4.458	4.458	4.486	4.443	4.501	323,379	4.4844	-2.21%
1995-08-10	0	15.85	15.70	15.85	15.90	15.90	35,000	556,500	15.900	4.558	4.515	4.558	4.573	4.573	121,702	4.5727	-0.63%
1995-08-09	0	15.95	15.85	15.95	15.85	15.95	38,000	603,850	15.891	4.587	4.558	4.587	4.558	4.587	132,133	4.5700	0.00%
1995-08-08	0	15.95	15.90	16.00	15.95	16.00	107,000	1,710,500	15.986	4.587	4.573	4.601	4.587	4.601	372,059	4.5974	0.31%
1995-08-07	0	15.90	15.85	15.95	15.90	15.95	68,250	1,085,275	15.901	4.573	4.558	4.587	4.573	4.587	237,318	4.5731	-0.31%
1995-08-04	0	15.95	15.70	15.95	15.80	15.95	79,000	1,252,200	15.851	4.587	4.515	4.587	4.544	4.587	274,698	4.5585	0.31%
1995-08-03	0	15.90	-	15.90	15.95	16.00	44,000	702,800	15.973	4.573	-	4.573	4.587	4.601	152,996	4.5936	-0.31%
1995-08-02	0	15.95	15.90	15.95	15.90	15.95	7,000	111,400	15.914	4.587	4.573	4.587	4.573	4.587	24,340	4.5768	-0.31%
1995-08-01	0	16.00	-	16.00	15.95	16.00	8,000	127,850	15.981	4.601	-	4.601	4.587	4.601	27,818	4.5960	0.00%
1995-07-31	0	16.00	-	16.05	15.95	16.00	49,250	787,175	15.983	4.601	-	4.616	4.587	4.601	171,252	4.5966	0.00%
1995-07-28	0	16.00	15.75	16.00	15.70	16.00	20,000	315,100	15.755	4.601	4.530	4.601	4.515	4.601	69,544	4.5310	0.00%
1995-07-27	0	16.00	-	16.00	16.00	16.00	4,000	64,000	16.000	4.601	-	4.601	4.601	4.601	13,909	4.6014	0.31%
1995-07-26	0	15.95	-	15.95	15.90	16.00	56,575	900,484	15.917	4.587	-	4.587	4.573	4.601	196,722	4.5774	0.00%
1995-07-25	0	15.95	-	15.95	15.90	16.10	25,000	399,200	15.968	4.587	-	4.587	4.573	4.630	86,930	4.5922	0.63%
1995-07-24	0	15.85	-	15.85	15.80	15.90	23,400	370,270	15.824	4.558	-	4.558	4.544	4.573	81,366	4.5507	-0.94%
1995-07-21	0	16.00	-	16.00	-	-	0	0	-	4.601	-	4.601	-	-	0	-	-0.62%
1995-07-20	0	16.10	16.10	16.15	16.00	16.10	177,500	2,849,350	16.053	4.630	4.630	4.645	4.601	4.630	617,201	4.6166	0.63%
1995-07-19	0	16.00	15.50	16.00	15.50	16.00	16,000	254,500	15.906	4.601	4.458	4.601	4.458	4.601	55,635	4.5745	0.00%
1995-07-18	0	16.00	-	16.10	16.00	16.00	13,400	214,240	15.988	4.601	-	4.630	4.601	4.601	46,594	4.5980	-0.62%
1995-07-17	0	16.10	-	16.10	-	-	0	0	-	4.630	-	4.630	-	-	0	-	0.00%
1995-07-14	0	16.10	-	16.10	16.10	16.10	11,000	177,100	16.100	4.630	-	4.630	4.630	4.630	38,249	4.6302	-0.31%
1995-07-13	0	16.15	16.15	16.20	16.05	16.25	111,140	1,797,212	16.171	4.645	4.645	4.659	4.616	4.673	386,455	4.6505	0.94%
1995-07-12	0	16.00	15.95	16.00	16.00	16.10	119,900	1,918,450	16.000	4.601	4.587	4.601	4.601	4.630	416,915	4.6015	0.00%
1995-07-11	0	16.00	15.90	16.00	16.00	16.00	6,000	96,000	16.000	4.601	4.573	4.601	4.601	4.601	20,863	4.6014	0.00%
1995-07-10	0	16.00	16.00	16.20	15.90	16.00	152,184	2,417,634	15.886	4.601	4.601	4.659	4.573	4.601	529,173	4.5687	0.31%
1995-07-07	0	15.95	15.90	15.95	15.95	16.15	57,000	918,950	16.122	4.587	4.573	4.587	4.587	4.645	198,200	4.6365	0.00%
1995-07-06	0	15.95	15.95	16.15	15.95	16.35	70,000	1,131,700	16.167	4.587	4.587	4.645	4.587	4.702	243,403	4.6495	-1.24%
1995-07-05	0	16.15	16.00	16.15	16.00	16.20	441,000	7,107,600	16.117	4.645	4.601	4.645	4.601	4.659	1,533,441	4.6351	1.25%
1995-07-04	0	15.95	15.90	16.00	15.95	15.95	55,000	877,250	15.950	4.587	4.573	4.601	4.587	4.587	191,245	4.5870	0.31%
1995-07-03	0	15.90	-	15.90	15.90	15.90	92,060	1,463,730	15.900	4.573	-	4.573	4.573	4.573	320,110	4.5726	0.63%
1995-06-30	0	15.80	15.75	15.80	15.70	15.80	41,000	647,300	15.788	4.544	4.530	4.544	4.515	4.544	142,565	4.5404	-0.63%
1995-06-29	0	15.90	-	16.00	15.90	16.10	135,000	2,150,500	15.930	4.573	-	4.601	4.573	4.630	469,421	4.5812	-0.63%
1995-06-28	0	16.00	15.80	16.00	16.00	16.00	94,000	1,504,000	16.000	4.601	4.544	4.601	4.601	4.601	326,856	4.6014	0.00%
1995-06-27	0	16.00	15.70	16.00	15.65	16.00	46,000	734,950	15.977	4.601	4.515	4.601	4.501	4.601	159,951	4.5949	2.24%
1995-06-26	0	15.65	-	-	15.65	15.65	64,400	1,007,860	15.650	4.501	-	-	4.501	4.501	223,931	4.5008	-0.95%
1995-06-23	0	15.80	15.80	15.90	15.80	16.00	27,000	427,800	15.844	4.544	4.544	4.573	4.544	4.601	93,884	4.5567	-1.25%
1995-06-22	0	16.00	15.90	16.00	16.00	16.10	169,000	2,706,750	16.016	4.601	4.573	4.601	4.601	4.630	587,645	4.6061	0.00%
1995-06-21	0	16.00	16.00	16.05	15.60	16.00	71,700	1,126,700	15.714	4.601	4.601	4.616	4.486	4.601	249,315	4.5192	2.56%
1995-06-20	0	15.60	15.50	15.60	15.40	15.60	26,000	402,100	15.465	4.486	4.458	4.486	4.429	4.486	90,407	4.4477	1.96%
1995-06-16	0	15.30	15.30	15.35	15.15	15.30	92,000	1,400,950	15.228	4.400	4.400	4.414	4.357	4.400	319,901	4.3793	0.99%
1995-06-15	0	15.15	14.95	15.15	15.15	15.15	1,000	15,150	15.150	4.357	4.299	4.357	4.357	4.357	3,477	4.3570	0.00%
1995-06-14	0	15.15	15.05	15.15	15.00	15.15	36,000	542,250	15.063	4.357	4.328	4.357	4.314	4.357	125,179	4.3318	1.68%
1995-06-13	0	14.90	14.80	15.20	14.80	15.15	97,230	1,461,889	15.035	4.285	4.256	4.371	4.256	4.357	338,087	4.3240	-1.32%
1995-06-12	0	15.10	15.10	15.20	15.10	15.10	30,000	453,000	15.100	4.343	4.343	4.371	4.343	4.343	104,316	4.3426	0.00%
1995-06-09	0	15.10	15.05	15.15	15.10	15.15	34,000	514,400	15.129	4.343	4.328	4.357	4.343	4.357	118,224	4.3510	-0.33%
1995-06-08	0	15.15	14.95	15.15	15.15	15.15	10,000	151,500	15.150	4.357	4.299	4.357	4.357	4.357	34,772	4.3570	-0.33%
1995-06-07	0	15.20	14.90	15.40	-	-	0	0	-	4.371	4.285	4.429	-	-	0	-	0.00%
1995-06-06	0	15.20	15.10	15.30	15.20	15.20	22,000	334,400	15.200	4.371	4.343	4.400	4.371	4.371	76,498	4.3713	-0.65%
1995-06-05	0	15.30	15.25	15.30	15.25	15.35	350,020	5,355,344	15.300	4.400	4.386	4.400	4.386	4.414	1,217,086	4.4001	-0.33%
1995-06-01	0	15.35	15.30	15.40	15.35	15.50	166,000	2,560,050	15.422	4.414	4.400	4.429	4.414	4.458	577,214	4.4352	-0.32%
1995-05-31	0	15.40	15.10	15.40	15.00	15.40	169,400	2,565,350	15.144	4.429	4.343	4.429	4.314	4.429	589,036	4.3552	2.67%
1995-05-30	0	15.00	14.75	15.00	14.70	15.10	41,000	607,700	14.822	4.314	4.242	4.314	4.228	4.343	142,565	4.2626	0.67%
1995-05-29	0	14.90	14.90	15.00	14.90	15.05	6,000	90,000	15.000	4.285	4.285	4.314	4.285	4.328	20,863	4.3138	-1.00%
1995-05-26	0	15.05	14.85	15.05	15.00	15.10	48,220	726,396	15.064	4.328	4.271	4.328	4.314	4.343	167,670	4.3323	0.33%
1995-05-25	0	15.00	14.95	-	14.95	15.00	42,000	629,000	14.976	4.314	4.299	-	4.299	4.314	146,042	4.3070	0.33%
1995-05-24	0	14.95	14.70	15.00	14.70	15.00	122,280	1,828,204	14.951	4.299	4.228	4.314	4.228	4.314	425,191	4.2997	1.70%
1995-05-23	0	14.70	14.60	14.90	14.70	14.70	21,000	308,700	14.700	4.228	4.199	4.285	4.228	4.228	73,021	4.2276	-1.34%
1995-05-22	0	14.90	14.70	15.10	-	-	0	0	-	4.285	4.228	4.343	-	-	0	-	0.00%
1995-05-19	0	14.90	14.75	15.05	14.90	14.90	5,000	74,500	14.900	4.285	4.242	4.328	4.285	4.285	17,386	4.2851	-1.32%
1995-05-18	0	15.10	14.90	15.10	-	-	40,000	600,000	15.000	4.343	4.285	4.343	-	-	139,088	4.3138	0.00%
1995-05-17	0	15.10	14.70	15.10	14.80	15.10	24,000	358,000	14.917	4.343	4.228	4.343	4.256	4.343	83,453	4.2899	0.67%
1995-05-16	0	15.00	14.80	15.10	15.00	15.00	204,000	3,039,800	14.901	4.314	4.256	4.343	4.314	4.314	709,347	4.2854	1.35%
1995-05-15	0	14.80	14.80	15.10	14.75	15.10	131,000	1,951,850	14.900	4.256	4.256	4.343	4.242	4.343	455,512	4.2850	-1.99%
1995-05-12	0	15.10	14.90	15.10	15.00	15.10	101,000	1,522,200	15.071	4.343	4.285	4.343	4.314	4.343	351,196	4.3343	0.67%
1995-05-11	0	15.00	14.85	15.00	14.80	15.00	88,000	1,312,040	14.910	4.314	4.271	4.314	4.256	4.314	305,993	4.2878	1.35%
1995-05-10	0	14.80	14.60	15.00	14.80	15.00	11,000	163,900	14.900	4.256	4.199	4.314	4.256	4.314	38,249	4.2851	-1.66%
1995-05-09	0	15.05	-	15.05	15.00	15.05	8,000	120,300	15.038	4.328	-	4.328	4.314	4.328	27,818	4.3246	0.00%
1995-05-08	0	15.05	-	15.05	-	-	0	0	-	4.328	-	4.328	-	-	0	-	-0.33%
1995-05-05	0	15.10	14.80	15.10	-	-	0	0	-	4.343	4.256	4.343	-	-	0	-	0.00%
1995-05-04	0	15.10	15.00	15.10	14.90	15.10	45,936	688,407	14.986	4.343	4.314	4.343	4.285	4.343	159,728	4.3099	2.03%
1995-05-03	0	14.80	14.80	15.00	14.80	14.80	6,000	88,800	14.800	4.256	4.256	4.314	4.256	4.256	20,863	4.2563	-0.34%
1995-05-02	0	14.85	14.85	14.95	14.80	14.85	45,200	669,360	14.809	4.271	4.271	4.299	4.256	4.271	157,169	4.2589	0.34%
1995-05-01	0	14.80	14.80	15.00	14.80	15.00	68,000	1,018,400	14.976	4.256	4.256	4.314	4.256	4.314	236,449	4.3071	-1.99%
1995-04-28	0	15.10	15.10	15.20	15.00	15.10	202,000	3,047,850	15.088	4.343	4.343	4.371	4.314	4.343	702,392	4.3392	0.33%
1995-04-27	0	15.05	-	15.05	14.80	15.10	51,000	762,100	14.943	4.328	-	4.328	4.256	4.343	177,337	4.2975	1.69%
1995-04-26	0	14.80	14.30	14.80	14.60	14.80	24,000	354,200	14.758	4.256	4.113	4.256	4.199	4.256	83,453	4.2443	0.00%
1995-04-25	0	14.80	14.80	15.00	14.80	15.00	20,000	298,000	14.900	4.256	4.256	4.314	4.256	4.314	69,544	4.2851	-1.99%
1995-04-24	0	15.10	-	15.10	15.10	15.10	32,000	483,200	15.100	4.343	-	4.343	4.343	4.343	111,270	4.3426	0.00%
1995-04-21	0	15.10	14.90	15.10	15.10	15.10	36,000	543,600	15.100	4.343	4.285	4.343	4.343	4.343	125,179	4.3426	0.00%
1995-04-20	0	15.10	15.00	15.10	15.00	15.10	103,000	1,553,200	15.080	4.343	4.314	4.343	4.314	4.343	358,151	4.3367	0.00%
1995-04-19	0	15.10	15.10	15.15	15.10	15.10	30,000	453,000	15.100	4.343	4.343	4.357	4.343	4.343	104,316	4.3426	-0.66%
1995-04-18	0	15.20	15.00	15.20	-	-	0	0	-	4.371	4.314	4.371	-	-	0	-	0.00%
1995-04-13	0	15.20	15.20	-	15.20	15.20	5,000	76,000	15.200	4.371	4.371	-	4.371	4.371	17,386	4.3713	1.00%
1995-04-12	0	15.05	15.00	15.10	15.00	15.05	30,000	450,250	15.008	4.328	4.314	4.343	4.314	4.328	104,316	4.3162	0.33%
1995-04-11	0	15.00	-	15.00	15.00	15.05	13,000	195,250	15.019	4.314	-	4.314	4.314	4.328	45,203	4.3194	-0.66%
1995-04-10	0	15.10	-	15.10	-	-	0	0	-	4.343	-	4.343	-	-	0	-	-1.31%
1995-04-07	0	15.30	15.00	15.30	-	-	0	0	-	4.400	4.314	4.400	-	-	0	-	-0.97%
1995-04-06	0	15.45	-	15.50	15.20	15.50	41,000	626,950	15.291	4.443	-	4.458	4.371	4.458	142,565	4.3976	1.64%
1995-04-04	0	15.20	15.20	15.25	15.20	15.20	48,140	731,672	15.199	4.371	4.371	4.386	4.371	4.371	167,392	4.3710	0.00%
1995-04-03	0	15.20	15.20	-	15.20	15.20	10,000	152,000	15.200	4.371	4.371	-	4.371	4.371	34,772	4.3713	1.00%
1995-03-31	0	15.05	15.05	15.10	15.05	15.05	7,000	105,350	15.050	4.328	4.328	4.343	4.328	4.328	24,340	4.3282	0.00%
1995-03-30	0	15.05	15.05	15.15	15.05	15.20	119,960	1,805,156	15.048	4.328	4.328	4.357	4.328	4.371	417,124	4.3276	-0.66%
1995-03-29	0	15.15	15.15	-	15.10	15.20	180,000	2,726,700	15.148	4.357	4.357	-	4.343	4.371	625,894	4.3565	-0.33%
1995-03-28	0	15.20	15.10	15.20	15.15	15.30	92,000	1,401,350	15.232	4.371	4.343	4.371	4.357	4.400	319,901	4.3806	-0.65%
1995-03-27	0	15.30	-	15.30	15.20	15.30	103,320	1,574,204	15.236	4.400	-	4.400	4.371	4.400	359,263	4.3818	1.32%
1995-03-24	0	15.10	14.50	15.10	14.95	15.20	72,000	1,052,750	14.622	4.343	4.170	4.343	4.299	4.371	250,358	4.2050	-0.66%
1995-03-23	0	15.20	14.85	15.20	14.80	15.20	104,140	1,554,073	14.923	4.371	4.271	4.371	4.256	4.371	362,115	4.2917	3.05%
1995-03-22	0	14.75	14.45	14.75	14.45	14.75	84,000	1,218,300	14.504	4.242	4.156	4.242	4.156	4.242	292,084	4.1711	0.00%
1995-03-21	0	14.75	14.70	15.00	14.75	14.85	52,000	767,900	14.767	4.242	4.228	4.314	4.242	4.271	180,814	4.2469	0.68%
1995-03-20	0	14.65	14.65	14.70	14.60	14.70	79,000	1,157,400	14.651	4.213	4.213	4.228	4.199	4.228	274,698	4.2134	0.00%
1995-03-17	0	14.65	14.45	14.85	14.65	15.00	22,000	327,050	14.866	4.213	4.156	4.271	4.213	4.314	76,498	4.2753	-1.01%
1995-03-16	0	14.80	14.80	15.50	14.80	14.80	12,000	177,600	14.800	4.256	4.256	4.458	4.256	4.256	41,726	4.2563	0.00%
1995-03-15	0	14.80	14.45	14.80	14.45	14.90	114,000	1,676,600	14.707	4.256	4.156	4.256	4.156	4.285	396,400	4.2296	1.37%
1995-03-14	0	14.60	14.60	14.70	14.60	14.70	51,340	749,860	14.606	4.199	4.199	4.228	4.199	4.228	178,519	4.2005	-2.67%
1995-03-13	0	15.00	14.70	15.00	14.80	15.00	22,000	328,000	14.909	4.314	4.228	4.314	4.256	4.314	76,498	4.2877	1.35%
1995-03-10	0	14.80	14.80	-	14.70	14.70	1,000	14,700	14.700	4.256	4.256	-	4.228	4.228	3,477	4.2276	0.68%
1995-03-09	0	14.70	14.70	-	14.70	14.90	77,000	1,145,300	14.874	4.228	4.228	-	4.228	4.285	267,744	4.2776	-1.34%
1995-03-08	0	14.90	14.90	15.20	14.90	15.00	15,500	231,775	14.953	4.285	4.285	4.371	4.285	4.314	53,896	4.3004	-2.30%
1995-03-07	0	15.25	15.05	-	-	-	233,280	3,522,528	15.100	4.386	4.328	-	-	-	811,159	4.3426	0.00%
1995-03-06	0	15.25	15.25	15.50	14.95	15.30	85,000	1,286,500	15.135	4.386	4.386	4.458	4.299	4.400	295,561	4.3527	1.67%
1995-03-03	0	15.00	15.00	15.50	15.00	15.50	42,000	635,700	15.136	4.314	4.314	4.458	4.314	4.458	146,042	4.3529	-5.06%
1995-03-02	0	15.80	-	15.80	-	-	0	0	-	4.544	-	4.544	-	-	0	-	0.00%
1995-03-01	0	15.80	15.45	15.80	15.50	15.80	235,770	3,710,881	15.739	4.544	4.443	4.544	4.458	4.544	819,817	4.5265	0.64%
1995-02-28	0	15.70	15.30	15.90	15.15	15.70	78,000	1,199,300	15.376	4.515	4.400	4.573	4.357	4.515	271,221	4.4219	3.63%
1995-02-27	0	15.15	-	15.15	-	-	0	0	-	4.357	-	4.357	-	-	0	-	-2.26%
1995-02-24	0	15.50	15.00	15.50	15.40	15.50	4,000	61,700	15.425	4.458	4.314	4.458	4.429	4.458	13,909	4.4361	1.97%
1995-02-23	0	15.20	15.10	-	-	-	0	0	-	4.371	4.343	-	-	-	0	-	0.00%
1995-02-22	0	15.20	15.00	15.20	15.20	15.20	45,000	684,000	15.200	4.371	4.314	4.371	4.371	4.371	156,474	4.3713	-0.65%
1995-02-21	0	15.30	15.20	15.50	-	-	0	0	-	4.400	4.371	4.458	-	-	0	-	0.00%
1995-02-20	0	15.30	15.25	15.35	15.30	15.40	132,700	2,034,430	15.331	4.400	4.386	4.414	4.400	4.429	461,423	4.4090	-0.65%
1995-02-17	0	15.40	15.40	15.50	15.25	15.40	44,000	674,550	15.331	4.429	4.429	4.458	4.386	4.429	152,996	4.4089	0.65%
1995-02-16	0	15.30	15.20	15.50	15.30	15.30	34,000	520,200	15.300	4.400	4.371	4.458	4.400	4.400	118,224	4.4001	0.00%
1995-02-15	0	15.30	15.05	-	15.10	15.30	33,750	513,025	15.201	4.400	4.328	-	4.343	4.400	117,355	4.3716	1.32%
1995-02-14	0	15.10	15.10	15.15	15.10	15.15	33,000	499,450	15.135	4.343	4.343	4.357	4.343	4.357	114,747	4.3526	-0.66%
1995-02-13	0	15.20	15.00	15.30	15.15	15.20	30,000	455,250	15.175	4.371	4.314	4.400	4.357	4.371	104,316	4.3642	0.00%
1995-02-10	0	15.20	15.15	15.20	15.15	15.25	77,000	1,169,050	15.182	4.371	4.357	4.371	4.357	4.386	267,744	4.3663	-0.65%
1995-02-09	0	15.30	15.15	15.45	-	-	0	0	-	4.400	4.357	4.443	-	-	0	-	0.00%
1995-02-08	0	15.30	15.05	15.30	14.90	15.30	131,000	1,987,450	15.171	4.400	4.328	4.400	4.285	4.400	455,512	4.3631	2.00%
1995-02-07	0	15.00	14.95	-	15.00	15.10	357,680	5,387,046	15.061	4.314	4.299	-	4.314	4.343	1,243,721	4.3314	0.00%
1995-02-06	0	15.00	15.00	15.10	14.00	15.00	123,000	1,810,150	14.717	4.314	4.314	4.343	4.026	4.314	427,694	4.2323	6.76%
1995-02-03	0	14.05	-	14.10	13.70	14.20	97,000	1,366,400	14.087	4.041	-	4.055	3.940	4.084	337,287	4.0511	4.07%
1995-01-30	0	13.50	13.50	13.90	12.90	13.70	15,650	202,355	12.930	3.882	3.882	3.997	3.710	3.940	54,418	3.7185	4.65%
1995-01-27	0	12.90	12.90	13.50	12.70	13.40	69,000	895,100	12.972	3.710	3.710	3.882	3.652	3.854	239,926	3.7307	-7.19%
1995-01-26	0	13.90	13.90	14.10	13.30	14.30	519,000	7,402,300	14.263	3.997	3.997	4.055	3.825	4.113	1,804,662	4.1018	6.92%
1995-01-25	0	13.00	12.80	13.20	12.70	13.00	15,000	191,400	12.760	3.739	3.681	3.796	3.652	3.739	52,158	3.6696	1.56%
1995-01-24	0	12.80	12.70	12.80	12.50	12.80	11,000	139,600	12.691	3.681	3.652	3.681	3.595	3.681	38,249	3.6498	0.79%
1995-01-23	0	12.70	12.70	13.60	12.70	12.70	7,000	88,900	12.700	3.652	3.652	3.911	3.652	3.652	24,340	3.6524	-6.62%
1995-01-20	0	13.60	13.20	13.60	13.60	13.60	6,000	81,600	13.600	3.911	3.796	3.911	3.911	3.911	20,863	3.9112	-1.45%
1995-01-19	0	13.80	-	13.80	13.80	14.00	3,000	41,800	13.933	3.969	-	3.969	3.969	4.026	10,432	4.0071	-4.17%
1995-01-18	0	14.40	14.00	14.40	14.00	14.50	96,000	1,362,500	14.193	4.141	4.026	4.141	4.026	4.170	333,810	4.0817	3.23%
1995-01-17	0	13.95	13.95	14.50	13.95	13.95	4,000	55,800	13.950	4.012	4.012	4.170	4.012	4.012	13,909	4.0119	0.36%
1995-01-16	0	13.90	-	-	13.80	14.00	52,000	723,000	13.904	3.997	-	-	3.969	4.026	180,814	3.9986	0.72%
1995-01-13	0	13.80	13.70	14.00	13.80	14.00	78,000	1,088,800	13.959	3.969	3.940	4.026	3.969	4.026	271,221	4.0144	-4.83%
1995-01-12	0	14.50	14.50	14.90	14.50	14.50	59,050	853,700	14.457	4.170	4.170	4.285	4.170	4.170	205,328	4.1577	-0.68%
1995-01-11	0	14.60	14.50	14.90	14.20	15.10	255,000	3,719,400	14.586	4.199	4.170	4.285	4.084	4.343	886,683	4.1947	2.82%
1995-01-10	0	14.20	14.10	14.20	13.80	14.20	519,000	7,233,800	13.938	4.084	4.055	4.084	3.969	4.084	1,804,662	4.0084	1.43%
1995-01-09	0	14.00	14.00	14.05	13.45	14.15	300,000	4,169,350	13.898	4.026	4.026	4.041	3.868	4.069	1,043,157	3.9969	1.08%
1995-01-06	0	13.85	13.50	13.85	13.85	13.85	24,000	332,400	13.850	3.983	3.882	3.983	3.983	3.983	83,453	3.9831	-4.15%
1995-01-05	0	14.45	14.45	14.50	14.00	14.50	235,000	3,363,200	14.311	4.156	4.156	4.170	4.026	4.170	817,140	4.1158	-0.14%
1995-01-04	0	14.50	14.30	14.55	14.50	16.00	217,000	3,186,700	14.685	4.161	4.104	4.176	4.161	4.592	756,115	4.2146	-13.17%
1995-01-03	0	16.70	-	16.70	16.70	16.70	7,000	116,900	16.700	4.793	-	4.793	4.793	4.793	24,391	4.7928	-0.60%
1994-12-30	0	16.80	-	16.85	16.80	17.00	92,000	1,554,950	16.902	4.821	-	4.836	4.821	4.879	320,565	4.8507	-0.59%
1994-12-29	0	16.90	-	16.90	-	-	0	0	-	4.850	-	4.850	-	-	0	-	-0.59%
1994-12-28	0	17.00	-	17.00	-	-	0	0	-	4.879	-	4.879	-	-	0	-	0.00%
1994-12-23	0	17.00	-	17.00	-	-	0	0	-	4.879	-	4.879	-	-	0	-	-1.16%
1994-12-22	0	17.20	-	17.20	-	-	0	0	-	4.936	-	4.936	-	-	0	-	0.00%
1994-12-21	0	17.20	-	17.30	17.20	17.70	110,000	1,915,450	17.413	4.936	-	4.965	4.936	5.080	383,284	4.9975	-0.58%
1994-12-20	0	17.30	17.30	-	16.80	17.30	123,000	2,091,600	17.005	4.965	4.965	-	4.821	4.965	428,581	4.8803	2.98%
1994-12-19	0	16.80	-	16.90	16.80	16.90	39,240	661,464	16.857	4.821	-	4.850	4.821	4.850	136,728	4.8378	0.60%
1994-12-16	0	16.70	-	16.85	16.70	16.75	51,200	855,280	16.705	4.793	-	4.836	4.793	4.807	178,401	4.7941	-0.30%
1994-12-15	0	16.75	16.60	16.85	16.60	16.90	67,500	1,132,050	16.771	4.807	4.764	4.836	4.764	4.850	235,197	4.8132	0.30%
1994-12-14	0	16.70	16.60	16.95	16.60	16.85	81,000	1,351,850	16.690	4.793	4.764	4.865	4.764	4.836	282,236	4.7898	-1.18%
1994-12-13	0	16.90	-	17.00	16.90	17.00	22,000	373,800	16.991	4.850	-	4.879	4.850	4.879	76,657	4.8763	-0.59%
1994-12-12	0	17.00	16.60	17.00	16.80	17.25	34,000	582,000	17.118	4.879	4.764	4.879	4.821	4.951	118,470	4.9127	-1.16%
1994-12-09	0	17.20	-	17.20	17.20	17.25	26,000	447,850	17.225	4.936	-	4.936	4.936	4.951	90,594	4.9435	-1.43%
1994-12-08	0	17.45	17.40	17.50	17.45	17.80	108,000	1,902,150	17.613	5.008	4.994	5.022	5.008	5.108	376,315	5.0547	-1.97%
1994-12-07	0	17.80	17.60	17.80	17.50	17.80	60,600	1,064,740	17.570	5.108	5.051	5.108	5.022	5.108	211,155	5.0425	2.89%
1994-12-06	0	17.30	-	17.30	17.20	17.40	17,000	294,300	17.312	4.965	-	4.965	4.936	4.994	59,235	4.9684	-0.29%
1994-12-05	0	17.35	17.35	17.50	17.35	17.50	60,000	1,043,000	17.383	4.979	4.979	5.022	4.979	5.022	209,064	4.9889	0.00%
1994-12-02	0	17.35	17.35	17.55	17.35	17.50	130,000	2,263,700	17.413	4.979	4.979	5.037	4.979	5.022	452,972	4.9974	-0.57%
1994-12-01	0	17.45	17.40	17.80	17.20	17.60	108,000	1,882,500	17.431	5.008	4.994	5.108	4.936	5.051	376,315	5.0025	2.65%
1994-11-30	0	17.00	17.00	17.25	16.50	17.05	121,000	2,030,700	16.783	4.879	4.879	4.951	4.735	4.893	421,612	4.8165	3.03%
1994-11-29	0	16.50	16.50	16.90	16.00	16.00	1,000	16,000	16.000	4.735	4.735	4.850	4.592	4.592	3,484	4.5919	0.92%
1994-11-28	0	16.35	16.30	-	16.25	16.35	38,000	617,850	16.259	4.692	4.678	-	4.664	4.692	132,407	4.6663	0.62%
1994-11-25	0	16.25	16.25	-	15.90	16.25	13,000	209,900	16.146	4.664	4.664	-	4.563	4.664	45,297	4.6338	1.56%
1994-11-24	0	16.00	16.00	-	15.75	16.20	31,000	493,250	15.911	4.592	4.592	-	4.520	4.649	108,016	4.5664	-3.61%
1994-11-23	0	16.60	16.60	16.80	16.40	16.80	29,000	485,000	16.724	4.764	4.764	4.821	4.707	4.821	101,048	4.7997	-4.60%
1994-11-22	0	17.40	17.40	-	17.20	17.20	32,000	550,400	17.200	4.994	4.994	-	4.936	4.936	111,501	4.9363	0.00%
1994-11-21	0	17.40	17.20	17.40	-	-	50,000	877,500	17.550	4.994	4.936	4.994	-	-	174,220	5.0367	-0.85%
1994-11-18	0	17.55	17.40	-	-	-	0	0	-	5.037	4.994	-	-	-	0	-	0.00%
1994-11-17	0	17.55	17.55	17.95	17.55	17.55	3,000	52,650	17.550	5.037	5.037	5.152	5.037	5.037	10,453	5.0367	-0.28%
1994-11-16	0	17.60	17.60	18.00	-	-	0	0	-	5.051	5.051	5.166	-	-	0	-	0.28%
1994-11-15	0	17.55	17.55	17.65	17.50	17.50	16,000	280,750	17.547	5.037	5.037	5.065	5.022	5.022	55,750	5.0358	0.29%
1994-11-14	0	17.50	17.40	17.60	17.40	17.50	12,000	209,800	17.483	5.022	4.994	5.051	4.994	5.022	41,813	5.0176	0.00%
1994-11-11	0	17.50	17.50	17.60	17.50	17.60	24,000	420,750	17.531	5.022	5.022	5.051	5.022	5.051	83,626	5.0314	-1.13%
1994-11-10	0	17.70	17.60	17.70	17.60	17.70	46,000	812,700	17.667	5.080	5.051	5.080	5.051	5.080	160,282	5.0704	0.00%
1994-11-09	0	17.70	17.70	18.00	17.70	18.05	78,000	1,394,700	17.881	5.080	5.080	5.166	5.080	5.180	271,783	5.1317	-1.67%
1994-11-08	0	18.00	18.00	18.20	18.00	18.10	27,890	501,975	17.998	5.166	5.166	5.223	5.166	5.195	97,180	5.1654	0.00%
1994-11-07	0	18.00	18.00	18.10	18.00	18.20	18,000	325,000	18.056	5.166	5.166	5.195	5.166	5.223	62,719	5.1818	-1.64%
1994-11-04	0	18.30	18.30	-	18.30	18.45	76,000	1,398,900	18.407	5.252	5.252	-	5.252	5.295	264,814	5.2826	-1.08%
1994-11-03	0	18.50	18.30	18.60	18.50	18.70	35,500	659,500	18.577	5.309	5.252	5.338	5.309	5.367	123,696	5.3316	-3.39%
1994-11-02	0	19.15	-	19.15	-	-	0	0	-	5.496	-	5.496	-	-	0	-	-0.78%
1994-11-01	0	19.30	-	19.40	19.30	19.50	36,000	698,300	19.397	5.539	-	5.568	5.539	5.596	125,438	5.5669	-0.52%
1994-10-31	0	19.40	19.40	19.50	19.10	19.50	97,000	1,872,900	19.308	5.568	5.568	5.596	5.482	5.596	337,987	5.5413	2.65%
1994-10-28	0	18.90	18.60	18.90	18.70	19.00	40,000	751,700	18.793	5.424	5.338	5.424	5.367	5.453	139,376	5.3933	0.53%
1994-10-27	0	18.80	18.70	19.00	18.80	19.00	659,300	12,459,990	18.899	5.395	5.367	5.453	5.395	5.453	2,297,264	5.4238	0.00%
1994-10-26	0	18.80	18.70	19.00	18.80	19.00	8,000	150,600	18.825	5.395	5.367	5.453	5.395	5.453	27,875	5.4027	-1.57%
1994-10-25	0	19.10	19.00	19.25	19.05	19.15	88,000	1,684,750	19.145	5.482	5.453	5.525	5.467	5.496	306,627	5.4945	-0.26%
1994-10-24	0	19.15	19.15	19.40	18.70	18.90	2,622,000	49,423,900	18.850	5.496	5.496	5.568	5.367	5.424	9,136,094	5.4097	0.26%
1994-10-21	0	19.10	18.90	19.50	-	-	0	0	-	5.482	5.424	5.596	-	-	0	-	0.00%
1994-10-20	0	19.10	19.00	19.60	19.00	19.20	61,000	1,162,600	19.059	5.482	5.453	5.625	5.453	5.510	212,548	5.4698	-1.55%
1994-10-19	0	19.40	-	19.80	19.30	19.60	107,000	2,077,600	19.417	5.568	-	5.682	5.539	5.625	372,831	5.5725	-2.27%
1994-10-18	0	19.85	19.80	20.10	19.15	20.10	373,000	7,305,250	19.585	5.697	5.682	5.769	5.496	5.769	1,299,681	5.6208	4.20%
1994-10-17	0	19.05	19.05	-	-	-	0	0	-	5.467	5.467	-	-	-	0	-	0.00%
1994-10-14	0	19.05	19.05	19.25	19.00	19.05	66,000	1,254,450	19.007	5.467	5.467	5.525	5.453	5.467	229,970	5.4548	0.79%
1994-10-12	0	18.90	18.70	-	-	-	0	0	-	5.424	5.367	-	-	-	0	-	0.00%
1994-10-11	0	18.90	18.90	19.20	18.40	19.00	71,000	1,336,200	18.820	5.424	5.424	5.510	5.281	5.453	247,392	5.4011	2.16%
1994-10-10	0	18.50	18.50	-	18.50	18.80	125,160	2,350,396	18.779	5.309	5.309	-	5.309	5.395	436,107	5.3895	-3.65%
1994-10-07	0	19.20	19.20	19.40	19.10	19.30	7,000	134,500	19.214	5.510	5.510	5.568	5.482	5.539	24,391	5.5144	-2.04%
1994-10-06	0	19.60	19.00	19.60	19.00	19.60	31,000	596,500	19.242	5.625	5.453	5.625	5.453	5.625	108,016	5.5223	1.03%
1994-10-05	0	19.40	19.40	19.80	19.40	19.80	22,000	432,600	19.664	5.568	5.568	5.682	5.568	5.682	76,657	5.6433	-2.51%
1994-10-04	0	19.90	19.80	20.00	19.90	19.90	23,000	457,700	19.900	5.711	5.682	5.740	5.711	5.711	80,141	5.7112	-0.50%
1994-10-03	0	20.00	19.85	20.00	19.90	20.40	128,000	2,575,700	20.123	5.740	5.697	5.740	5.711	5.855	446,003	5.7751	0.76%
1994-09-30	0	19.85	19.85	-	19.10	19.85	138,000	2,694,450	19.525	5.697	5.697	-	5.482	5.697	480,847	5.6035	3.12%
1994-09-29	0	19.25	19.15	19.50	19.25	19.25	5,000	96,250	19.250	5.525	5.496	5.596	5.525	5.525	17,422	5.5246	1.85%
1994-09-28	0	18.90	18.90	-	18.80	18.90	30,000	566,500	18.883	5.424	5.424	-	5.395	5.424	104,532	5.4194	0.53%
1994-09-27	0	18.80	18.80	-	18.80	18.90	13,000	245,400	18.877	5.395	5.395	-	5.395	5.424	45,297	5.4176	-1.57%
1994-09-26	0	19.10	19.00	-	19.00	19.10	48,000	915,600	19.075	5.482	5.453	-	5.453	5.482	167,251	5.4744	-1.04%
1994-09-23	0	19.30	19.30	-	19.20	19.30	7,000	135,000	19.286	5.539	5.539	-	5.510	5.539	24,391	5.5349	-1.03%
1994-09-22	0	19.50	19.50	19.90	19.20	19.70	74,000	1,438,400	19.438	5.596	5.596	5.711	5.510	5.654	257,846	5.5785	-2.74%
1994-09-20	0	20.05	19.90	20.10	20.00	20.10	43,000	861,400	20.033	5.754	5.711	5.769	5.740	5.769	149,829	5.7492	-0.25%
1994-09-19	0	20.10	20.00	20.10	20.10	20.15	23,000	462,800	20.122	5.769	5.740	5.769	5.769	5.783	80,141	5.7748	-0.25%
1994-09-16	0	20.15	20.15	20.20	20.00	20.20	47,000	942,400	20.051	5.783	5.783	5.797	5.740	5.797	163,767	5.7545	0.50%
1994-09-15	0	20.05	20.05	20.50	20.00	20.00	3,000	60,000	20.000	5.754	5.754	5.883	5.740	5.740	10,453	5.7399	0.25%
1994-09-14	0	20.00	20.00	20.30	20.00	20.30	35,000	708,000	20.229	5.740	5.740	5.826	5.740	5.826	121,954	5.8055	-1.48%
1994-09-13	0	20.30	20.25	20.30	20.05	20.30	92,300	1,870,350	20.264	5.826	5.812	5.826	5.754	5.826	321,610	5.8156	0.25%
1994-09-12	0	20.25	20.25	20.30	20.25	20.40	32,000	648,750	20.273	5.812	5.812	5.826	5.812	5.855	111,501	5.8183	-1.22%
1994-09-09	0	20.50	20.50	20.75	20.50	20.80	46,000	947,500	20.598	5.883	5.883	5.955	5.883	5.969	160,282	5.9114	-0.97%
1994-09-08	0	20.70	20.60	20.75	20.50	20.80	79,000	1,637,500	20.728	5.941	5.912	5.955	5.883	5.969	275,268	5.9488	0.49%
1994-09-07	0	20.60	20.60	20.80	20.40	20.80	206,000	4,245,500	20.609	5.912	5.912	5.969	5.855	5.969	717,786	5.9147	0.98%
1994-09-06	0	20.40	20.35	20.50	20.40	20.70	30,150	619,960	20.563	5.855	5.840	5.883	5.855	5.941	105,055	5.9013	-2.39%
1994-09-05	0	20.90	20.70	20.90	21.00	21.40	28,000	591,100	21.111	5.998	5.941	5.998	6.027	6.142	97,563	6.0586	-0.95%
1994-09-02	0	21.10	21.10	21.40	21.10	21.60	44,000	940,700	21.380	6.056	6.056	6.142	6.056	6.199	153,314	6.1358	-2.31%
1994-09-01	0	21.60	21.35	21.60	21.20	21.70	65,000	1,398,650	21.518	6.199	6.127	6.199	6.084	6.228	226,486	6.1754	1.22%
1994-08-31	0	21.40	-	21.40	21.00	21.40	85,000	1,806,900	21.258	6.124	-	6.124	6.010	6.124	297,007	6.0837	1.90%
1994-08-30	0	21.00	20.40	21.50	20.10	21.40	150,800	3,157,880	20.941	6.010	5.838	6.153	5.752	6.124	526,925	5.9930	5.00%
1994-08-26	0	20.00	19.80	20.30	20.00	20.00	4,000	80,000	20.000	5.724	5.667	5.810	5.724	5.724	13,977	5.7238	-1.96%
1994-08-25	0	20.40	-	20.40	-	-	0	0	-	5.838	-	5.838	-	-	0	-	-0.97%
1994-08-24	0	20.60	-	20.60	20.60	20.60	1,000	20,600	20.600	5.895	-	5.895	5.895	5.895	3,494	5.8955	0.49%
1994-08-23	0	20.50	-	20.60	20.50	20.70	22,500	462,350	20.549	5.867	-	5.895	5.867	5.924	78,619	5.8809	-0.49%
1994-08-22	0	20.60	20.60	20.70	20.55	20.60	14,000	288,050	20.575	5.895	5.895	5.924	5.881	5.895	48,919	5.8883	0.24%
1994-08-19	0	20.55	20.50	-	20.55	20.55	5,000	102,750	20.550	5.881	5.867	-	5.881	5.881	17,471	5.8812	0.00%
1994-08-18	0	20.55	20.55	-	-	-	0	0	-	5.881	5.881	-	-	-	0	-	0.00%
1994-08-17	0	20.55	20.55	-	20.50	20.50	4,000	82,000	20.500	5.881	5.881	-	5.867	5.867	13,977	5.8669	1.23%
1994-08-16	0	20.30	20.30	20.80	20.30	20.80	6,000	123,800	20.633	5.810	5.810	5.953	5.810	5.953	20,965	5.9050	-2.87%
1994-08-15	0	20.90	20.80	20.95	20.90	21.00	9,000	188,850	20.983	5.981	5.953	5.996	5.981	6.010	31,448	6.0052	-0.95%
1994-08-12	0	21.10	-	21.10	-	-	2,000	42,200	21.100	6.039	-	6.039	-	-	6,988	6.0386	-2.31%
1994-08-11	0	21.60	-	21.60	21.60	21.70	16,000	347,100	21.694	6.182	-	6.182	6.182	6.210	55,907	6.2085	-0.46%
1994-08-10	0	21.70	-	21.70	20.90	21.70	27,000	577,200	21.378	6.210	-	6.210	5.981	6.210	94,343	6.1181	3.83%
1994-08-09	0	20.90	-	20.90	21.00	21.00	5,000	104,700	20.940	5.981	-	5.981	6.010	6.010	17,471	5.9928	-1.18%
1994-08-08	0	21.15	-	21.15	-	-	5,000	106,000	21.200	6.053	-	6.053	-	-	17,471	6.0672	-0.94%
1994-08-05	0	21.35	-	21.35	-	-	3,000	63,900	21.300	6.110	-	6.110	-	-	10,483	6.0958	0.00%
1994-08-04	0	21.35	-	21.40	21.35	21.40	28,000	598,450	21.373	6.110	-	6.124	6.110	6.124	97,837	6.1168	-0.23%
1994-08-03	0	21.40	-	21.40	21.30	21.90	148,000	3,204,900	21.655	6.124	-	6.124	6.096	6.268	517,141	6.1973	-1.15%
1994-08-02	0	21.65	21.75	21.80	21.60	21.75	101,000	2,188,750	21.671	6.196	6.225	6.239	6.182	6.225	352,914	6.2019	0.23%
1994-08-01	0	21.60	-	21.60	21.70	21.80	20,000	433,900	21.695	6.182	-	6.182	6.210	6.239	69,884	6.2089	0.47%
1994-07-29	0	21.50	21.20	-	21.00	21.50	63,000	1,327,000	21.063	6.153	6.067	-	6.010	6.153	220,134	6.0281	1.90%
1994-07-28	0	21.10	21.00	21.10	20.70	21.20	73,840	1,552,604	21.027	6.039	6.010	6.039	5.924	6.067	258,011	6.0176	1.93%
1994-07-27	0	20.70	20.50	-	20.40	20.70	25,000	513,000	20.520	5.924	5.867	-	5.838	5.924	87,355	5.8726	1.47%
1994-07-26	0	20.40	20.00	20.50	19.90	20.40	30,520	610,440	20.001	5.838	5.724	5.867	5.695	5.838	106,643	5.7242	0.49%
1994-07-25	0	20.30	-	20.30	20.30	20.30	12,000	243,600	20.300	5.810	-	5.810	5.810	5.810	41,930	5.8096	0.00%
1994-07-22	0	20.30	-	20.30	20.30	20.40	57,000	1,158,600	20.326	5.810	-	5.810	5.810	5.838	199,169	5.8172	0.00%
1994-07-21	0	20.30	20.00	20.30	20.10	21.00	139,000	2,857,100	20.555	5.810	5.724	5.810	5.752	6.010	485,693	5.8825	-4.69%
1994-07-20	0	21.30	-	21.30	21.30	21.80	22,000	474,600	21.573	6.096	-	6.096	6.096	6.239	76,872	6.1739	-1.39%
1994-07-19	0	21.60	-	21.60	-	-	0	0	-	6.182	-	6.182	-	-	0	-	0.00%
1994-07-18	0	21.60	-	21.60	21.70	21.70	1,000	21,700	21.700	6.182	-	6.182	6.210	6.210	3,494	6.2103	0.00%
1994-07-15	0	21.60	21.20	22.00	21.50	21.60	14,000	302,000	21.571	6.182	6.067	6.296	6.153	6.182	48,919	6.1735	1.41%
1994-07-14	0	21.30	21.20	21.60	21.20	21.40	133,100	2,827,670	21.245	6.096	6.067	6.182	6.067	6.124	465,077	6.0800	0.47%
1994-07-13	0	21.20	-	21.20	21.20	21.20	3,000	63,600	21.200	6.067	-	6.067	6.067	6.067	10,483	6.0672	-0.47%
1994-07-12	0	21.30	-	21.30	-	-	0	0	-	6.096	-	6.096	-	-	0	-	0.00%
1994-07-11	0	21.30	-	21.40	-	-	0	0	-	6.096	-	6.124	-	-	0	-	0.00%
1994-07-08	0	21.30	-	21.50	-	-	0	0	-	6.096	-	6.153	-	-	0	-	0.00%
1994-07-07	0	21.30	-	21.35	21.30	21.40	80,000	1,705,750	21.322	6.096	-	6.110	6.096	6.124	279,536	6.1021	-1.39%
1994-07-06	0	21.60	-	21.60	21.60	21.60	4,000	86,400	21.600	6.182	-	6.182	6.182	6.182	13,977	6.1817	-0.69%
1994-07-05	0	21.75	-	21.80	21.75	21.90	27,700	603,540	21.788	6.225	-	6.239	6.225	6.268	96,789	6.2356	0.93%
1994-07-04	0	21.55	21.55	-	21.15	21.40	19,000	404,150	21.271	6.167	6.167	-	6.053	6.124	66,390	6.0875	2.13%
1994-07-01	0	21.10	21.20	21.50	21.10	21.80	118,000	2,552,300	21.630	6.039	6.067	6.153	6.039	6.239	412,315	6.1902	-3.65%
1994-06-30	0	21.90	-	22.00	21.80	22.10	268,400	5,891,620	21.951	6.268	-	6.296	6.239	6.325	937,842	6.2821	0.46%
1994-06-29	0	21.80	-	21.80	21.30	21.80	21,000	455,000	21.667	6.239	-	6.239	6.096	6.239	73,378	6.2008	0.00%
1994-06-28	0	21.80	-	21.80	21.80	22.00	77,000	1,686,600	21.904	6.239	-	6.239	6.239	6.296	269,053	6.2687	-0.46%
1994-06-27	0	21.90	21.90	22.00	21.90	22.00	128,000	2,808,400	21.941	6.268	6.268	6.296	6.268	6.296	447,257	6.2792	0.46%
1994-06-24	0	21.80	21.80	22.20	21.80	22.00	11,000	240,000	21.818	6.239	6.239	6.353	6.239	6.296	38,436	6.2441	0.00%
1994-06-23	0	21.80	21.70	21.90	21.40	21.80	55,000	1,194,900	21.725	6.239	6.210	6.268	6.124	6.239	192,181	6.2176	1.40%
1994-06-22	0	21.50	21.50	21.60	21.40	21.50	30,000	644,000	21.467	6.153	6.153	6.182	6.124	6.153	104,826	6.1435	0.94%
1994-06-21	0	21.30	21.30	21.50	21.20	21.30	34,000	723,800	21.288	6.096	6.096	6.153	6.067	6.096	118,803	6.0925	0.00%
1994-06-20	0	21.30	21.00	21.40	21.30	21.30	1,000	21,300	21.300	6.096	6.010	6.124	6.096	6.096	3,494	6.0958	-0.47%
1994-06-17	0	21.40	21.20	21.40	20.60	21.40	83,800	1,765,080	21.063	6.124	6.067	6.124	5.895	6.124	292,814	6.0280	0.00%
1994-06-16	0	21.40	20.90	21.40	21.30	21.40	4,000	85,400	21.350	6.124	5.981	6.124	6.096	6.124	13,977	6.1101	-0.93%
1994-06-15	0	21.60	21.30	21.60	21.50	21.90	35,970	779,667	21.675	6.182	6.096	6.182	6.153	6.268	125,686	6.2033	0.00%
1994-06-10	0	21.60	21.60	22.20	21.00	21.50	33,000	698,400	21.164	6.182	6.182	6.353	6.010	6.153	115,308	6.0568	-2.26%
1994-06-09	0	22.10	22.00	22.10	22.10	22.20	16,000	354,100	22.131	6.325	6.296	6.325	6.325	6.353	55,907	6.3337	-0.45%
1994-06-08	0	22.20	21.90	22.30	22.20	22.20	23,000	510,600	22.200	6.353	6.268	6.382	6.353	6.353	80,367	6.3534	0.00%
1994-06-07	0	22.20	22.00	22.20	22.20	22.30	17,000	378,100	22.241	6.353	6.296	6.353	6.353	6.382	59,401	6.3652	-1.77%
1994-06-06	0	22.60	22.20	22.60	22.30	22.60	101,300	2,259,110	22.301	6.468	6.353	6.468	6.382	6.468	353,962	6.3824	1.35%
1994-06-03	0	22.30	22.30	22.50	22.10	22.60	280,400	6,294,780	22.449	6.382	6.382	6.439	6.325	6.468	979,772	6.4247	-0.45%
1994-06-02	0	22.40	22.10	22.40	22.40	22.50	48,940	1,097,280	22.421	6.411	6.325	6.411	6.411	6.439	171,006	6.4166	-2.61%
1994-06-01	0	23.00	22.00	23.00	22.00	23.00	35,000	783,900	22.397	6.582	6.296	6.582	6.296	6.582	122,297	6.4098	3.14%
1994-05-31	0	22.30	22.20	22.50	21.50	22.40	256,000	5,703,400	22.279	6.382	6.353	6.439	6.153	6.411	894,514	6.3760	1.36%
1994-05-30	0	22.00	22.00	22.80	22.00	22.80	8,000	179,200	22.400	6.296	6.296	6.525	6.296	6.525	27,954	6.4106	-1.79%
1994-05-27	0	22.40	22.40	22.70	22.40	22.70	6,000	135,900	22.650	6.411	6.411	6.496	6.411	6.496	20,965	6.4822	0.00%
1994-05-26	0	22.40	22.40	22.70	22.20	22.70	10,600	237,220	22.379	6.411	6.411	6.496	6.353	6.496	37,038	6.4047	0.00%
1994-05-25	0	22.40	22.40	22.80	22.40	22.90	31,000	698,900	22.545	6.411	6.411	6.525	6.411	6.554	108,320	6.4522	-0.88%
1994-05-24	0	22.60	22.40	22.60	22.40	22.60	35,000	790,000	22.571	6.468	6.411	6.468	6.411	6.468	122,297	6.4597	0.00%
1994-05-23	0	22.60	22.50	22.70	22.60	22.90	116,000	2,638,600	22.747	6.468	6.439	6.496	6.468	6.554	405,327	6.5098	-1.31%
1994-05-20	0	22.90	22.60	22.90	22.60	22.90	63,000	1,427,800	22.663	6.554	6.468	6.554	6.468	6.554	220,134	6.4860	3.15%
1994-05-19	0	22.20	22.00	22.40	22.20	22.40	5,000	111,600	22.320	6.353	6.296	6.411	6.353	6.411	17,471	6.3877	-2.20%
1994-05-18	0	22.70	22.60	22.80	22.00	22.90	275,000	6,236,800	22.679	6.496	6.468	6.525	6.296	6.554	960,904	6.4906	4.13%
1994-05-17	0	21.80	21.50	21.80	-	-	300	6,300	21.000	6.239	6.153	6.239	-	-	1,048	6.0100	-0.46%
1994-05-16	0	21.90	21.40	22.00	21.90	22.00	7,000	152,500	21.786	6.268	6.124	6.296	6.268	6.296	24,459	6.2348	0.92%
1994-05-13	0	21.70	21.70	21.90	21.70	21.90	29,000	632,600	21.814	6.210	6.210	6.268	6.210	6.268	101,332	6.2429	1.88%
1994-05-12	0	21.30	21.30	21.60	21.20	21.70	70,100	1,510,410	21.547	6.096	6.096	6.182	6.067	6.210	244,943	6.1664	-1.39%
1994-05-11	0	21.60	20.80	21.60	20.60	21.60	54,000	1,146,000	21.222	6.182	5.953	6.182	5.895	6.182	188,687	6.0736	5.37%
1994-05-10	0	20.50	20.30	20.60	20.30	20.60	70,000	1,432,300	20.461	5.867	5.810	5.895	5.810	5.895	244,594	5.8558	0.00%
1994-05-09	0	20.50	20.50	20.70	20.50	20.60	73,000	1,501,000	20.562	5.867	5.867	5.924	5.867	5.895	255,076	5.8845	-1.91%
1994-05-06	0	20.90	20.70	20.90	20.70	21.00	23,000	476,900	20.735	5.981	5.924	5.981	5.924	6.010	80,367	5.9341	1.46%
1994-05-05	0	20.60	20.60	20.80	20.60	21.00	100,200	2,078,820	20.747	5.895	5.895	5.953	5.895	6.010	350,118	5.9375	-0.48%
1994-05-04	0	20.70	20.60	21.20	20.70	20.70	48,000	993,600	20.700	5.924	5.895	6.067	5.924	5.924	167,721	5.9241	-1.43%
1994-05-03	0	21.00	21.00	21.10	20.90	21.10	42,000	880,400	20.962	6.010	6.010	6.039	5.981	6.039	146,756	5.9991	0.48%
1994-05-02	0	20.90	20.80	21.50	20.80	21.00	23,500	490,200	20.860	5.981	5.953	6.153	5.953	6.010	82,114	5.9698	0.00%
1994-04-29	0	20.90	20.80	20.90	20.80	21.20	143,000	2,996,700	20.956	5.981	5.953	5.981	5.953	6.067	499,670	5.9974	-0.95%
1994-04-28	0	21.10	21.10	21.40	21.00	21.10	25,000	525,500	21.020	6.039	6.039	6.124	6.010	6.039	87,355	6.0157	-0.94%
1994-04-27	0	21.30	21.30	21.40	21.00	21.40	18,000	383,100	21.283	6.096	6.096	6.124	6.010	6.124	62,896	6.0911	-0.47%
1994-04-26	0	21.40	21.30	21.50	21.40	21.40	12,000	256,800	21.400	6.124	6.096	6.153	6.124	6.124	41,930	6.1244	0.00%
1994-04-25	0	21.40	21.10	21.40	20.80	21.40	61,000	1,282,600	21.026	6.124	6.039	6.124	5.953	6.124	213,146	6.0175	0.94%
1994-04-22	0	21.20	21.00	21.20	21.10	21.20	114,960	2,431,480	21.151	6.067	6.010	6.067	6.039	6.067	401,693	6.0531	1.44%
1994-04-21	0	20.90	21.00	21.30	20.40	21.40	92,000	1,923,800	20.911	5.981	6.010	6.096	5.838	6.124	321,466	5.9845	-4.13%
1994-04-20	0	21.80	21.70	22.10	21.80	22.10	30,000	659,100	21.970	6.239	6.210	6.325	6.239	6.325	104,826	6.2876	-1.80%
1994-04-19	0	22.20	22.00	22.50	22.10	22.20	17,000	377,200	22.188	6.353	6.296	6.439	6.325	6.353	59,401	6.3500	-1.33%
1994-04-18	0	22.50	22.30	-	22.10	22.50	50,920	1,143,472	22.456	6.439	6.382	-	6.325	6.439	177,924	6.4267	0.00%
1994-04-15	0	22.50	22.50	22.70	22.50	22.90	13,000	295,100	22.700	6.439	6.439	6.496	6.439	6.554	45,425	6.4965	-2.17%
1994-04-14	0	23.00	22.90	23.50	23.00	23.50	18,000	415,000	23.056	6.582	6.554	6.725	6.582	6.725	62,896	6.5982	-2.13%
1994-04-13	0	23.50	23.20	23.50	22.70	23.50	1,282,000	28,658,000	22.354	6.725	6.640	6.725	6.496	6.725	4,479,559	6.3975	4.44%
1994-04-12	0	22.50	22.40	22.50	22.40	22.50	23,000	516,500	22.457	6.439	6.411	6.439	6.411	6.439	80,367	6.4268	0.00%
1994-04-11	0	22.50	22.30	22.50	22.30	22.50	14,000	312,600	22.329	6.439	6.382	6.439	6.382	6.439	48,919	6.3902	1.35%
1994-04-08	0	22.20	22.20	22.50	-	-	0	0	-	6.353	6.353	6.439	-	-	0	-	0.00%
1994-04-07	0	22.20	22.20	22.30	22.20	22.40	149,100	3,317,370	22.249	6.353	6.353	6.382	6.353	6.411	520,985	6.3675	-1.33%
1994-04-06	0	22.50	-	22.70	22.50	23.10	48,500	1,106,050	22.805	6.439	-	6.496	6.439	6.611	169,468	6.5266	-1.32%
1994-03-31	0	22.80	-	22.90	22.80	23.10	45,000	1,034,000	22.978	6.525	-	6.554	6.525	6.611	157,239	6.5760	-2.15%
1994-03-30	0	23.30	23.10	23.30	23.10	23.30	83,500	1,937,750	23.207	6.668	6.611	6.668	6.611	6.668	291,765	6.6415	0.43%
1994-03-29	0	23.20	23.00	23.40	23.00	23.20	76,000	1,762,200	23.187	6.640	6.582	6.697	6.582	6.640	265,559	6.6358	-0.85%
1994-03-28	0	23.40	23.20	23.40	22.90	23.40	25,260	586,802	23.230	6.697	6.640	6.697	6.554	6.697	88,263	6.6483	1.74%
1994-03-25	0	23.00	23.00	-	22.50	23.00	61,000	1,381,200	22.643	6.582	6.582	-	6.439	6.582	213,146	6.4801	1.77%
1994-03-24	0	22.60	22.60	-	22.40	23.00	26,000	587,200	22.585	6.468	6.468	-	6.411	6.582	90,849	6.4635	-3.00%
1994-03-23	0	23.30	23.10	23.30	23.00	23.30	85,000	1,966,200	23.132	6.668	6.611	6.668	6.582	6.668	297,007	6.6201	1.30%
1994-03-22	0	23.00	22.90	23.30	23.00	23.30	1,049,000	24,193,600	23.063	6.582	6.554	6.668	6.582	6.668	3,665,411	6.6005	-0.86%
1994-03-21	0	23.20	23.20	23.40	23.10	23.60	2,140,000	50,060,000	23.393	6.640	6.640	6.697	6.611	6.754	7,477,579	6.6947	-2.11%
1994-03-18	0	23.70	23.70	23.80	23.50	24.10	3,554,360	83,762,252	23.566	6.783	6.783	6.811	6.725	6.897	12,419,630	6.7443	-0.84%
1994-03-17	0	23.90	23.90	24.00	23.90	24.30	430,000	10,385,000	24.151	6.840	6.840	6.869	6.840	6.954	1,502,504	6.9118	-1.65%
1994-03-16	0	24.30	24.20	24.40	24.20	24.40	445,000	10,815,500	24.304	6.954	6.926	6.983	6.926	6.983	1,554,917	6.9557	0.00%
1994-03-15	0	24.30	24.20	24.40	24.20	24.40	762,000	18,506,000	24.286	6.954	6.926	6.983	6.926	6.983	2,662,577	6.9504	0.41%
1994-03-14	0	24.20	24.00	24.30	24.00	24.20	511,000	12,316,500	24.103	6.926	6.869	6.954	6.869	6.926	1,785,534	6.8979	0.83%
1994-03-11	0	24.00	24.00	24.10	23.80	24.40	230,000	5,511,700	23.964	6.869	6.869	6.897	6.811	6.983	803,665	6.8582	-0.83%
1994-03-10	0	24.20	24.30	24.50	24.20	24.30	979,000	23,752,000	24.261	6.926	6.954	7.012	6.926	6.954	3,420,818	6.9434	-0.41%
1994-03-09	0	24.30	24.20	24.40	24.20	24.30	302,000	7,311,600	24.211	6.954	6.926	6.983	6.926	6.954	1,055,247	6.9288	0.00%
1994-03-08	0	24.30	24.30	24.40	24.10	24.70	1,539,500	37,522,950	24.373	6.954	6.954	6.983	6.897	7.069	5,379,314	6.9754	0.00%
1994-03-07	0	24.30	24.30	24.40	24.00	24.70	1,764,240	42,926,112	24.331	6.954	6.954	6.983	6.869	7.069	6,164,600	6.9633	1.67%
1994-03-04	0	23.90	23.70	24.00	23.50	24.00	122,000	2,884,500	23.643	6.840	6.783	6.869	6.725	6.869	426,292	6.7665	1.70%
1994-03-03	0	23.50	23.50	23.60	23.40	23.90	556,000	13,151,000	23.653	6.725	6.725	6.754	6.697	6.840	1,942,773	6.7692	-2.08%
1994-03-02	0	24.00	23.90	24.00	23.60	24.00	827,000	19,669,700	23.784	6.869	6.840	6.869	6.754	6.869	2,889,700	6.8068	-0.83%
1994-03-01	0	24.20	24.20	24.40	23.90	24.40	612,820	14,752,070	24.072	6.926	6.926	6.983	6.840	6.983	2,141,313	6.8893	0.00%
1994-02-28	0	24.20	24.10	24.20	23.80	24.20	48,000	1,158,700	24.140	6.926	6.897	6.926	6.811	6.926	167,721	6.9085	0.83%
1994-02-25	0	24.00	23.40	24.00	23.30	24.00	329,000	7,752,900	23.565	6.869	6.697	6.869	6.668	6.869	1,149,590	6.7441	0.00%
1994-02-24	0	24.00	24.00	24.10	23.60	24.10	311,600	7,476,160	23.993	6.869	6.869	6.897	6.754	6.897	1,088,791	6.8665	-1.23%
1994-02-23	0	24.30	24.10	24.50	24.00	24.50	617,000	14,841,000	24.053	6.954	6.897	7.012	6.869	7.012	2,155,919	6.8838	0.41%
1994-02-22	0	24.20	24.20	24.50	23.90	24.50	641,000	15,434,800	24.079	6.926	6.926	7.012	6.840	7.012	2,239,779	6.8912	-1.22%
1994-02-21	0	24.50	24.50	24.60	24.40	25.20	405,500	10,031,375	24.738	7.012	7.012	7.040	6.983	7.212	1,416,896	7.0798	-2.78%
1994-02-18	0	25.20	25.20	25.30	25.20	25.50	565,000	14,243,900	25.210	7.212	7.212	7.241	7.212	7.298	1,974,221	7.2149	0.00%
1994-02-17	0	25.20	25.20	25.30	25.00	25.40	1,733,000	43,529,300	25.118	7.212	7.212	7.241	7.155	7.269	6,055,441	7.1885	1.20%
1994-02-16	0	24.90	24.80	25.30	24.80	25.50	814,000	20,423,000	25.090	7.126	7.097	7.241	7.097	7.298	2,844,275	7.1804	-0.40%
1994-02-15	0	25.00	24.90	25.10	24.70	25.00	622,000	15,443,900	24.829	7.155	7.126	7.183	7.069	7.155	2,173,390	7.1059	1.21%
1994-02-14	0	24.70	24.60	24.90	24.40	25.50	591,000	14,789,000	25.024	7.069	7.040	7.126	6.983	7.298	2,065,070	7.1615	-4.26%
1994-02-09	0	25.80	25.80	26.00	25.00	26.00	667,000	17,163,800	25.733	7.384	7.384	7.441	7.155	7.441	2,330,629	7.3645	4.45%
1994-02-08	0	24.70	24.80	-	24.40	25.00	2,389,000	58,581,900	24.522	7.069	7.097	-	6.983	7.155	8,347,634	7.0178	1.23%
1994-02-07	0	24.40	24.30	24.50	24.30	25.00	1,140,000	27,993,000	24.555	6.983	6.954	7.012	6.954	7.155	3,983,383	7.0274	-3.17%
1994-02-04	0	25.20	25.20	25.30	24.40	25.60	755,350	18,992,510	25.144	7.212	7.212	7.241	6.983	7.326	2,639,341	7.1959	3.70%
1994-02-03	0	24.30	24.10	24.50	23.90	24.40	1,323,000	31,913,600	24.122	6.954	6.897	7.012	6.840	6.983	4,622,821	6.9035	1.67%
1994-02-02	0	23.90	23.80	24.00	23.70	24.30	1,493,500	35,894,650	24.034	6.840	6.811	6.869	6.783	6.954	5,218,581	6.8782	0.84%
1994-02-01	0	23.70	23.60	23.70	23.40	23.80	584,300	13,793,900	23.608	6.783	6.754	6.783	6.697	6.811	2,041,659	6.7562	2.16%
1994-01-31	0	23.20	23.20	23.30	23.20	23.60	752,920	17,532,976	23.287	6.640	6.640	6.668	6.640	6.754	2,630,850	6.6644	-0.85%
1994-01-28	0	23.40	23.20	23.30	23.10	23.40	1,007,890	23,449,003	23.265	6.697	6.640	6.668	6.611	6.697	3,521,765	6.6583	1.74%
1994-01-27	0	23.00	22.90	23.00	23.00	23.20	920,000	21,208,200	23.052	6.582	6.554	6.582	6.582	6.640	3,214,660	6.5973	0.88%
1994-01-26	0	22.80	22.60	22.80	22.60	23.40	2,031,200	46,535,680	22.910	6.525	6.468	6.525	6.468	6.697	7,097,410	6.5567	-0.87%
1994-01-25	0	23.00	22.90	23.30	21.80	23.30	1,840,140	42,082,536	22.869	6.582	6.554	6.668	6.239	6.668	6,429,809	6.5449	4.55%
1994-01-24	0	22.00	21.90	22.40	21.50	22.20	1,255,320	27,431,226	21.852	6.296	6.268	6.411	6.153	6.353	4,386,334	6.2538	2.33%
1994-01-21	0	21.50	21.40	21.60	21.20	21.50	499,310	10,679,986	21.389	6.153	6.124	6.182	6.067	6.153	1,744,687	6.1214	1.42%
1994-01-20	0	21.20	21.10	21.40	20.90	21.40	1,113,500	23,514,600	21.118	6.067	6.039	6.124	5.981	6.124	3,890,787	6.0437	1.92%
1994-01-19	0	20.80	20.80	20.90	20.70	20.90	198,000	4,118,300	20.799	5.953	5.953	5.981	5.924	5.981	691,851	5.9526	0.48%
1994-01-18	0	20.70	20.60	20.70	20.70	20.90	335,000	6,937,000	20.707	5.924	5.895	5.924	5.924	5.981	1,170,556	5.9262	1.47%
1994-01-17	0	20.40	20.40	20.50	20.30	20.60	1,141,000	23,276,500	20.400	5.838	5.838	5.867	5.810	5.895	3,986,877	5.8383	0.49%
1994-01-14	0	20.30	20.20	20.40	20.10	20.30	694,000	14,056,000	20.254	5.810	5.781	5.838	5.752	5.810	2,424,972	5.7964	1.50%
1994-01-13	0	20.00	19.90	20.00	19.90	20.20	561,000	11,216,000	19.993	5.724	5.695	5.724	5.695	5.781	1,960,244	5.7217	-1.48%
1994-01-12	0	20.30	20.20	20.30	20.20	20.70	941,500	19,145,950	20.336	5.810	5.781	5.810	5.781	5.924	3,289,785	5.8198	-1.46%
1994-01-11	0	20.60	20.60	20.70	20.50	20.70	290,410	5,982,400	20.600	5.895	5.895	5.924	5.867	5.924	1,014,749	5.8954	-0.48%
1994-01-10	0	20.70	20.60	20.70	20.60	20.70	229,000	4,727,000	20.642	5.924	5.895	5.924	5.895	5.924	800,171	5.9075	1.97%
1994-01-07	0	20.30	20.30	20.40	20.10	20.60	1,977,000	40,277,100	20.373	5.810	5.810	5.838	5.752	5.895	6,908,025	5.8305	-0.98%
1994-01-06	0	20.50	20.40	20.60	20.30	21.30	1,350,000	27,719,800	20.533	5.867	5.838	5.895	5.810	6.096	4,717,164	5.8764	-3.94%
1994-01-05	0	21.40	21.30	21.60	20.80	21.40	1,372,540	28,921,296	21.071	6.107	6.079	6.164	5.936	6.107	4,809,408	6.0135	1.90%
1994-01-04	0	21.00	20.80	21.00	20.80	21.70	803,000	17,176,300	21.390	5.993	5.936	5.993	5.936	6.193	2,813,728	6.1045	0.96%
1994-01-03	0	20.80	20.60	21.00	20.10	21.00	694,000	14,168,400	20.416	5.936	5.879	5.993	5.736	5.993	2,431,790	5.8263

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.