Prices and Webb-site Total Returns

SAFETY GODOWN COMPANY, LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00237	1973-01-09			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
2026-03-10	0	2.200	2.180	2.250	2.200	2.200	6,000	13,200	2.2000	2.200	2.180	2.250	2.200	2.200	6,000	2.2000	2.33%
2026-03-09	0	2.150	2.150	2.250	-	-	0	0	-	2.150	2.150	2.250	-	-	0	-	0.00%
2026-03-06	0	2.150	2.150	2.300	-	-	86	196	2.2791	2.150	2.150	2.300	-	-	86	2.2791	0.00%
2026-03-05	0	2.150	2.140	2.300	2.150	2.150	10,000	21,500	2.1500	2.150	2.140	2.300	2.150	2.150	10,000	2.1500	-2.27%
2026-03-04	0	2.200	2.200	2.300	2.200	2.200	22,000	48,400	2.2000	2.200	2.200	2.300	2.200	2.200	22,000	2.2000	-0.45%
2026-03-03	0	2.210	2.210	2.290	2.210	2.210	12,000	26,520	2.2100	2.210	2.210	2.290	2.210	2.210	12,000	2.2100	-3.49%
2026-03-02	0	2.290	2.210	2.290	2.290	2.290	2,000	4,580	2.2900	2.290	2.210	2.290	2.290	2.290	2,000	2.2900	1.78%
2026-02-27	0	2.250	2.240	2.300	2.250	2.250	30,000	67,500	2.2500	2.250	2.240	2.300	2.250	2.250	30,000	2.2500	1.35%
2026-02-26	0	2.220	2.220	2.300	2.220	2.270	102,000	229,240	2.2475	2.220	2.220	2.300	2.220	2.270	102,000	2.2475	-2.20%
2026-02-25	0	2.270	2.240	2.270	2.280	2.280	56,000	125,380	2.2389	2.270	2.240	2.270	2.280	2.280	56,000	2.2389	1.79%
2026-02-24	0	2.230	2.220	2.230	2.190	2.350	28,000	62,280	2.2243	2.230	2.220	2.230	2.190	2.350	28,000	2.2243	1.36%
2026-02-23	0	2.200	2.170	2.240	2.140	2.200	230,000	494,340	2.1493	2.200	2.170	2.240	2.140	2.200	230,000	2.1493	4.76%
2026-02-20	0	2.100	2.100	2.170	2.100	2.100	10,000	21,000	2.1000	2.100	2.100	2.170	2.100	2.100	10,000	2.1000	2.44%
2026-02-16	0	2.050	2.050	2.170	2.050	2.090	128,000	264,480	2.0663	2.050	2.050	2.170	2.050	2.090	128,000	2.0663	-1.91%
2026-02-13	0	2.090	2.040	2.090	2.090	2.120	48,000	101,100	2.1063	2.090	2.040	2.090	2.090	2.120	48,000	2.1063	1.46%
2026-02-12	0	2.060	2.060	2.180	-	-	0	0	-	2.060	2.060	2.180	-	-	0	-	0.49%
2026-02-11	0	2.050	2.030	2.150	2.050	2.050	2,000	4,100	2.0500	2.050	2.030	2.150	2.050	2.050	2,000	2.0500	-2.84%
2026-02-10	0	2.110	2.050	2.170	2.110	2.110	36,000	75,960	2.1100	2.110	2.050	2.170	2.110	2.110	36,000	2.1100	0.00%
2026-02-09	0	2.110	2.050	2.110	2.080	2.120	136,000	285,240	2.0974	2.110	2.050	2.110	2.080	2.120	136,000	2.0974	3.94%
2026-02-06	0	2.030	2.030	2.080	-	-	95	197	2.0737	2.030	2.030	2.080	-	-	95	2.0737	0.50%
2026-02-05	0	2.020	2.020	2.080	-	-	0	0	-	2.020	2.020	2.080	-	-	0	-	0.50%
2026-02-04	0	2.010	2.010	2.080	-	-	0	0	-	2.010	2.010	2.080	-	-	0	-	0.00%
2026-02-03	0	2.010	2.000	2.080	2.010	2.020	10,000	20,160	2.0160	2.010	2.000	2.080	2.010	2.020	10,000	2.0160	-1.47%
2026-02-02	0	2.040	2.000	2.050	-	-	0	0	-	2.040	2.000	2.050	-	-	0	-	0.00%
2026-01-30	0	2.040	2.020	2.080	2.020	2.080	194,000	393,920	2.0305	2.040	2.020	2.080	2.020	2.080	194,000	2.0305	0.99%
2026-01-29	0	2.020	2.020	2.030	2.020	2.030	44,000	89,200	2.0273	2.020	2.020	2.030	2.020	2.030	44,000	2.0273	-0.49%
2026-01-28	0	2.030	2.020	2.030	2.010	2.030	112,000	227,240	2.0289	2.030	2.020	2.030	2.010	2.030	112,000	2.0289	0.00%
2026-01-27	0	2.030	2.010	2.030	-	-	0	0	-	2.030	2.010	2.030	-	-	0	-	0.00%
2026-01-26	0	2.030	2.000	2.030	-	-	0	0	-	2.030	2.000	2.030	-	-	0	-	0.00%
2026-01-23	0	2.030	2.010	2.030	2.030	2.030	40,000	81,200	2.0300	2.030	2.010	2.030	2.030	2.030	40,000	2.0300	0.00%
2026-01-22	0	2.030	2.000	2.030	2.030	2.030	124,098	251,918	2.0300	2.030	2.000	2.030	2.030	2.030	124,098	2.0300	0.00%
2026-01-21	0	2.030	2.010	2.030	2.010	2.030	38,000	77,100	2.0289	2.030	2.010	2.030	2.010	2.030	38,000	2.0289	0.00%
2026-01-20	0	2.030	2.000	2.030	2.010	2.030	88,000	177,280	2.0145	2.030	2.000	2.030	2.010	2.030	88,000	2.0145	1.50%
2026-01-19	0	2.000	2.000	2.020	2.000	2.010	62,000	124,340	2.0055	2.000	2.000	2.020	2.000	2.010	62,000	2.0055	-1.48%
2026-01-16	0	2.030	2.000	2.030	-	-	0	0	-	2.030	2.000	2.030	-	-	0	-	0.00%
2026-01-15	0	2.030	2.000	2.030	-	-	0	0	-	2.030	2.000	2.030	-	-	0	-	0.00%
2026-01-14	0	2.030	2.010	2.030	2.000	2.030	106,000	214,520	2.0238	2.030	2.010	2.030	2.000	2.030	106,000	2.0238	0.00%
2026-01-13	0	2.030	1.990	2.030	2.030	2.030	86,000	174,580	2.0300	2.030	1.990	2.030	2.030	2.030	86,000	2.0300	0.00%
2026-01-12	0	2.030	1.990	2.030	2.030	2.030	20,000	40,600	2.0300	2.030	1.990	2.030	2.030	2.030	20,000	2.0300	2.01%
2026-01-09	0	1.990	1.990	2.030	1.990	2.030	42,000	85,180	2.0281	1.990	1.990	2.030	1.990	2.030	42,000	2.0281	0.00%
2026-01-08	0	1.990	1.990	2.030	1.990	2.030	4,000	8,040	2.0100	1.990	1.990	2.030	1.990	2.030	4,000	2.0100	0.00%
2026-01-07	0	1.990	1.990	2.030	-	-	0	0	-	1.990	1.990	2.030	-	-	0	-	1.02%
2026-01-06	0	1.970	1.970	2.030	1.970	2.030	82,000	165,280	2.0156	1.970	1.970	2.030	1.970	2.030	82,000	2.0156	0.51%
2026-01-05	0	1.960	1.960	2.000	1.960	1.990	12,000	23,820	1.9850	1.960	1.960	2.000	1.960	1.990	12,000	1.9850	-2.49%
2026-01-02	0	2.010	1.960	2.010	-	-	0	0	-	2.010	1.960	2.010	-	-	0	-	0.00%
2025-12-31	0	2.010	1.970	2.030	-	-	0	0	-	2.010	1.970	2.030	-	-	0	-	0.00%
2025-12-30	0	2.010	1.960	2.030	-	-	0	0	-	2.010	1.960	2.030	-	-	0	-	0.00%
2025-12-29	0	2.010	1.960	2.030	2.010	2.030	24,000	48,360	2.0150	2.010	1.960	2.030	2.010	2.030	24,000	2.0150	0.50%
2025-12-24	0	2.000	2.000	2.030	2.000	2.000	3,966	7,853	1.9801	2.000	2.000	2.030	2.000	2.000	3,966	1.9801	-1.48%
2025-12-23	0	2.030	1.960	2.030	-	-	0	0	-	2.030	1.960	2.030	-	-	0	-	0.00%
2025-12-22	0	2.030	1.960	2.030	-	-	0	0	-	2.030	1.960	2.030	-	-	0	-	0.00%
2025-12-19	0	2.030	1.960	2.030	2.000	2.030	120,000	242,940	2.0245	2.030	1.960	2.030	2.000	2.030	120,000	2.0245	1.50%
2025-12-18	0	2.000	2.000	2.030	2.000	2.030	96,000	194,460	2.0256	2.000	2.000	2.030	2.000	2.030	96,000	2.0256	-0.50%
2025-12-17	0	2.010	2.000	2.030	-	-	0	0	-	2.010	2.000	2.030	-	-	0	-	0.00%
2025-12-16	0	2.010	2.000	2.030	2.010	2.030	62,000	125,820	2.0294	2.010	2.000	2.030	2.010	2.030	62,000	2.0294	-0.99%
2025-12-15	0	2.030	2.010	2.030	2.030	2.030	40,000	81,200	2.0300	2.030	2.010	2.030	2.030	2.030	40,000	2.0300	1.50%
2025-12-12	0	2.030	2.010	2.030	2.030	2.030	226,000	458,780	2.0300	2.000	1.980	2.000	2.000	2.000	229,390	2.0000	0.00%
2025-12-11	0	2.030	2.030	2.100	2.030	2.030	2,000	4,060	2.0300	2.000	2.000	2.069	2.000	2.000	2,030	2.0000	-0.98%
2025-12-10	0	2.050	2.040	2.100	-	-	0	0	-	2.020	2.010	2.069	-	-	0	-	0.00%
2025-12-09	0	2.050	2.040	2.100	-	-	0	0	-	2.020	2.010	2.069	-	-	0	-	0.00%
2025-12-08	0	2.050	2.050	2.100	-	-	0	0	-	2.020	2.020	2.069	-	-	0	-	0.49%
2025-12-05	0	2.040	2.040	2.100	-	-	331	695	2.0997	2.010	2.010	2.069	-	-	336	2.0687	0.00%
2025-12-04	0	2.040	2.040	2.090	2.040	2.040	48,000	97,920	2.0400	2.010	2.010	2.059	2.010	2.010	48,720	2.0099	0.00%
2025-12-03	0	2.040	2.040	2.100	2.040	2.050	202,000	412,880	2.0440	2.010	2.010	2.069	2.010	2.020	205,030	2.0138	-1.92%
2025-12-02	0	2.080	2.040	2.140	-	-	0	0	-	2.049	2.010	2.108	-	-	0	-	0.00%
2025-12-01	0	2.080	2.070	2.180	2.080	2.080	32,000	66,560	2.0800	2.049	2.039	2.148	2.049	2.049	32,480	2.0493	0.48%
2025-11-28	0	2.070	2.070	2.160	-	-	0	0	-	2.039	2.039	2.128	-	-	0	-	0.98%
2025-11-27	0	2.050	2.040	2.160	-	-	0	0	-	2.020	2.010	2.128	-	-	0	-	0.00%
2025-11-26	0	2.050	2.050	2.160	2.050	2.050	16,000	32,800	2.0500	2.020	2.020	2.128	2.020	2.020	16,240	2.0197	-1.91%
2025-11-25	0	2.090	2.070	2.120	-	-	0	0	-	2.059	2.039	2.089	-	-	0	-	0.00%
2025-11-24	0	2.090	2.090	2.150	-	-	0	0	-	2.059	2.059	2.118	-	-	0	-	1.46%
2025-11-21	0	2.060	2.060	2.180	2.060	2.120	36,092	76,358	2.1156	2.030	2.030	2.148	2.030	2.089	36,633	2.0844	-2.83%
2025-11-20	0	2.120	2.060	2.160	-	-	0	0	-	2.089	2.030	2.128	-	-	0	-	0.00%
2025-11-19	0	2.120	2.090	2.160	-	-	0	0	-	2.089	2.059	2.128	-	-	0	-	0.00%
2025-11-18	0	2.120	2.120	2.160	2.120	2.130	66,000	140,420	2.1276	2.089	2.089	2.128	2.089	2.099	66,990	2.0961	-2.30%
2025-11-17	0	2.170	2.080	2.220	2.090	2.240	76,000	161,480	2.1247	2.138	2.049	2.187	2.059	2.207	77,140	2.0933	1.88%
2025-11-14	0	2.130	2.130	2.180	2.090	2.170	514,000	1,110,380	2.1603	2.099	2.099	2.148	2.059	2.138	521,710	2.1283	-1.39%
2025-11-13	0	2.160	2.040	2.170	2.160	2.160	4,000	8,640	2.1600	2.128	2.010	2.138	2.128	2.128	4,060	2.1281	6.40%
2025-11-12	0	2.030	2.030	2.160	2.030	2.050	10,000	20,460	2.0460	2.000	2.000	2.128	2.000	2.020	10,150	2.0158	-0.98%
2025-11-11	0	2.050	2.030	2.050	2.040	2.050	104,000	213,160	2.0496	2.020	2.000	2.020	2.010	2.020	105,560	2.0193	0.49%
2025-11-10	0	2.040	2.030	2.170	2.040	2.090	24,000	50,060	2.0858	2.010	2.000	2.138	2.010	2.059	24,360	2.0550	1.49%
2025-11-07	0	2.010	2.010	2.120	-	-	0	0	-	1.980	1.980	2.089	-	-	0	-	0.00%
2025-11-06	0	2.010	2.000	2.100	-	-	0	0	-	1.980	1.970	2.069	-	-	0	-	0.00%
2025-11-05	0	2.010	2.000	2.150	-	-	0	0	-	1.980	1.970	2.118	-	-	0	-	0.00%
2025-11-04	0	2.010	2.000	2.150	-	-	0	0	-	1.980	1.970	2.118	-	-	0	-	0.00%
2025-11-03	0	2.010	2.010	2.160	-	-	0	0	-	1.980	1.980	2.128	-	-	0	-	0.50%
2025-10-31	0	2.000	1.960	2.170	2.000	2.010	46,000	92,260	2.0057	1.970	1.931	2.138	1.970	1.980	46,690	1.9760	0.00%
2025-10-30	0	2.000	2.000	2.180	-	-	0	0	-	1.970	1.970	2.148	-	-	0	-	0.00%
2025-10-28	0	2.000	2.000	2.100	-	-	0	0	-	1.970	1.970	2.069	-	-	0	-	0.00%
2025-10-27	0	2.000	2.000	2.180	-	-	0	0	-	1.970	1.970	2.148	-	-	0	-	0.00%
2025-10-24	0	2.000	2.000	2.180	-	-	0	0	-	1.970	1.970	2.148	-	-	0	-	0.00%
2025-10-23	0	2.000	2.000	2.150	2.000	2.000	6,000	12,000	2.0000	1.970	1.970	2.118	1.970	1.970	6,090	1.9704	0.00%
2025-10-22	0	2.000	2.000	2.040	-	-	0	0	-	1.970	1.970	2.010	-	-	0	-	0.00%
2025-10-21	0	2.000	2.000	2.040	-	-	0	0	-	1.970	1.970	2.010	-	-	0	-	0.00%
2025-10-20	0	2.000	2.000	2.040	2.000	2.030	16,000	32,300	2.0188	1.970	1.970	2.010	1.970	2.000	16,240	1.9889	-1.48%
2025-10-17	0	2.030	2.000	2.030	-	-	0	0	-	2.000	1.970	2.000	-	-	0	-	-0.49%
2025-10-16	0	2.040	2.010	2.040	-	-	0	0	-	2.010	1.980	2.010	-	-	0	-	0.00%
2025-10-15	0	2.040	2.000	2.040	-	-	0	0	-	2.010	1.970	2.010	-	-	0	-	0.00%
2025-10-14	0	2.040	2.040	2.050	2.020	2.050	24,000	48,920	2.0383	2.010	2.010	2.020	1.990	2.020	24,360	2.0082	2.00%
2025-10-13	0	2.000	1.950	2.050	2.000	2.010	144,000	288,220	2.0015	1.970	1.921	2.020	1.970	1.980	146,160	1.9719	-1.48%
2025-10-10	0	2.030	2.030	2.150	2.030	2.050	58,000	118,860	2.0493	2.000	2.000	2.118	2.000	2.020	58,870	2.0190	0.50%
2025-10-09	0	2.020	2.020	2.150	2.020	2.050	118,000	240,140	2.0351	1.990	1.990	2.118	1.990	2.020	119,770	2.0050	-0.98%
2025-10-08	0	2.040	2.040	2.160	2.040	2.040	6,000	12,240	2.0400	2.010	2.010	2.128	2.010	2.010	6,090	2.0099	0.00%
2025-10-06	0	2.040	2.030	2.160	-	-	0	0	-	2.010	2.000	2.128	-	-	0	-	0.00%
2025-10-03	0	2.040	2.040	2.100	2.030	2.050	106,000	217,040	2.0475	2.010	2.010	2.069	2.000	2.020	107,590	2.0173	0.00%
2025-10-02	0	2.040	2.040	2.160	2.000	2.050	106,000	215,840	2.0362	2.010	2.010	2.128	1.970	2.020	107,590	2.0061	-0.97%
2025-09-30	0	2.060	2.050	2.160	2.050	2.060	32,273	66,351	2.0559	2.030	2.020	2.128	2.020	2.030	32,757	2.0255	0.49%
2025-09-29	0	2.050	2.050	2.160	2.050	2.050	18,000	36,900	2.0500	2.020	2.020	2.128	2.020	2.020	18,270	2.0197	0.49%
2025-09-26	0	2.040	2.040	2.170	-	-	0	0	-	2.010	2.010	2.138	-	-	0	-	0.00%
2025-09-25	0	2.040	2.040	2.150	2.040	2.050	16,000	32,660	2.0413	2.010	2.010	2.118	2.010	2.020	16,240	2.0111	-0.49%
2025-09-24	0	2.050	2.050	2.170	-	-	0	0	-	2.020	2.020	2.138	-	-	0	-	0.49%
2025-09-23	0	2.040	2.040	2.180	2.030	2.050	80,000	162,340	2.0293	2.010	2.010	2.148	2.000	2.020	81,200	1.9993	0.00%
2025-09-22	0	2.040	2.030	2.100	-	-	0	0	-	2.010	2.000	2.069	-	-	0	-	0.00%
2025-09-19	0	2.040	2.040	2.140	-	-	0	0	-	2.010	2.010	2.108	-	-	0	-	0.00%
2025-09-18	0	2.040	2.040	2.150	2.040	2.040	18,000	36,720	2.0400	2.010	2.010	2.118	2.010	2.010	18,270	2.0099	-0.49%
2025-09-17	0	2.050	2.040	2.150	2.050	2.060	36,000	73,860	2.0517	2.020	2.010	2.118	2.020	2.030	36,540	2.0213	-0.49%
2025-09-16	0	2.060	2.060	2.150	-	-	0	0	-	2.030	2.030	2.118	-	-	0	-	0.00%
2025-09-15	0	2.060	2.060	2.160	2.040	2.120	266,000	550,600	2.0699	2.030	2.030	2.128	2.010	2.089	269,990	2.0393	-4.19%
2025-09-12	0	2.150	2.120	2.230	2.150	2.150	10,000	21,180	2.1180	2.118	2.089	2.197	2.118	2.118	10,150	2.0867	1.90%
2025-09-11	0	2.110	2.100	2.150	2.110	2.110	90,000	189,900	2.1100	2.079	2.069	2.118	2.079	2.079	91,350	2.0788	0.00%
2025-09-10	0	2.110	2.110	2.150	2.110	2.150	12,000	25,720	2.1433	2.079	2.079	2.118	2.079	2.118	12,180	2.1117	-1.86%
2025-09-09	0	2.150	2.110	2.190	2.100	2.150	24,000	51,500	2.1458	2.118	2.079	2.158	2.069	2.118	24,360	2.1141	2.87%
2025-09-08	0	2.090	2.090	2.150	-	-	0	0	-	2.059	2.059	2.118	-	-	0	-	0.48%
2025-09-05	0	2.080	2.060	2.150	-	-	46	98	2.1304	2.049	2.030	2.118	-	-	47	2.0990	0.00%
2025-09-04	0	2.080	2.060	2.150	-	-	0	0	-	2.049	2.030	2.118	-	-	0	-	0.00%
2025-09-03	0	2.080	2.070	2.150	2.080	2.100	58,000	120,720	2.0814	2.049	2.039	2.118	2.049	2.069	58,870	2.0506	-0.95%
2025-09-02	0	2.100	2.100	2.170	2.100	2.230	4,000	8,660	2.1650	2.069	2.069	2.138	2.069	2.197	4,060	2.1330	-5.83%
2025-09-01	0	2.230	2.110	2.230	-	-	0	0	-	2.197	2.079	2.197	-	-	0	-	0.00%
2025-08-29	0	2.230	2.080	2.230	2.230	2.230	2,000	4,460	2.2300	2.197	2.049	2.197	2.197	2.197	2,030	2.1970	1.83%
2025-08-28	0	2.190	2.100	2.230	-	-	0	0	-	2.158	2.069	2.197	-	-	0	-	0.00%
2025-08-27	0	2.190	2.100	2.190	-	-	0	0	-	2.158	2.069	2.158	-	-	0	-	0.00%
2025-08-26	0	2.190	2.080	2.190	2.190	2.200	10,000	21,960	2.1960	2.158	2.049	2.158	2.158	2.167	10,150	2.1635	2.82%
2025-08-25	0	2.180	2.130	2.240	2.180	2.180	30,000	65,400	2.1800	2.099	2.050	2.156	2.099	2.099	31,165	2.0985	3.32%
2025-08-22	0	2.110	2.100	2.210	-	-	0	0	-	2.031	2.022	2.127	-	-	0	-	0.00%
2025-08-21	0	2.110	2.110	2.270	2.080	2.250	52,222	112,777	2.1596	2.031	2.031	2.185	2.002	2.166	54,250	2.0789	-4.52%
2025-08-20	0	2.210	2.210	2.280	2.150	2.200	62,000	135,040	2.1781	2.127	2.127	2.195	2.070	2.118	64,407	2.0967	4.74%
2025-08-19	0	2.110	2.110	2.160	-	-	0	0	-	2.031	2.031	2.079	-	-	0	-	0.00%
2025-08-18	0	2.110	2.100	2.150	2.110	2.110	24,000	50,640	2.1100	2.031	2.022	2.070	2.031	2.031	24,932	2.0311	0.00%
2025-08-15	0	2.110	2.110	2.150	-	-	0	0	-	2.031	2.031	2.070	-	-	0	-	0.00%
2025-08-14	0	2.110	2.110	2.150	-	-	0	0	-	2.031	2.031	2.070	-	-	0	-	0.00%
2025-08-13	0	2.110	2.110	2.150	2.110	2.110	164,000	346,040	2.1100	2.031	2.031	2.070	2.031	2.031	170,368	2.0311	0.48%
2025-08-12	0	2.100	2.090	2.150	-	-	0	0	-	2.022	2.012	2.070	-	-	0	-	0.00%
2025-08-11	0	2.100	2.100	2.190	2.100	2.100	2,000	4,200	2.1000	2.022	2.022	2.108	2.022	2.022	2,078	2.0215	0.00%
2025-08-08	0	2.100	2.100	2.190	-	-	0	0	-	2.022	2.022	2.108	-	-	0	-	0.48%
2025-08-07	0	2.090	2.090	2.200	2.090	2.090	26,226	54,837	2.0909	2.012	2.012	2.118	2.012	2.012	27,244	2.0128	-2.79%
2025-08-06	0	2.150	2.090	2.150	2.150	2.150	6,000	12,900	2.1500	2.070	2.012	2.070	2.070	2.070	6,233	2.0696	-0.46%
2025-08-05	0	2.160	2.100	2.160	-	-	2,000	4,320	2.1600	2.079	2.022	2.079	-	-	2,078	2.0793	0.00%
2025-08-04	0	2.160	2.080	2.180	2.100	2.160	44,000	92,700	2.1068	2.079	2.002	2.099	2.022	2.079	45,708	2.0281	2.86%
2025-08-01	0	2.100	2.080	2.130	2.100	2.110	46,000	96,640	2.1009	2.022	2.002	2.050	2.022	2.031	47,786	2.0223	0.00%
2025-07-31	0	2.100	2.100	2.130	2.100	2.160	70,000	147,460	2.1066	2.022	2.022	2.050	2.022	2.079	72,718	2.0278	-1.41%
2025-07-30	0	2.130	2.130	2.140	2.130	2.130	6,000	12,780	2.1300	2.050	2.050	2.060	2.050	2.050	6,233	2.0504	-0.47%
2025-07-29	0	2.140	2.130	2.140	2.130	2.140	84,000	178,960	2.1305	2.060	2.050	2.060	2.050	2.060	87,261	2.0508	0.00%
2025-07-28	0	2.140	2.110	2.150	2.140	2.140	2,000	4,280	2.1400	2.060	2.031	2.070	2.060	2.060	2,078	2.0600	-2.28%
2025-07-25	0	2.190	2.120	2.200	2.100	2.200	174,000	370,320	2.1283	2.108	2.041	2.118	2.022	2.118	180,756	2.0487	0.92%
2025-07-24	0	2.170	2.170	2.260	-	-	0	0	-	2.089	2.089	2.176	-	-	0	-	0.00%
2025-07-23	0	2.170	2.170	2.290	2.150	2.240	6,000	13,080	2.1800	2.089	2.089	2.204	2.070	2.156	6,233	2.0985	-3.12%
2025-07-22	0	2.240	2.200	2.240	2.200	2.260	92,000	205,800	2.2370	2.156	2.118	2.156	2.118	2.176	95,572	2.1533	4.67%
2025-07-21	0	2.140	2.140	2.200	2.140	2.150	116,347	250,025	2.1490	2.060	2.060	2.118	2.060	2.070	120,864	2.0686	0.47%
2025-07-18	0	2.130	2.130	2.280	2.100	2.110	42,000	88,600	2.1095	2.050	2.050	2.195	2.022	2.031	43,631	2.0307	2.40%
2025-07-17	0	2.080	2.080	2.350	2.070	2.070	10,000	20,700	2.0700	2.002	2.002	2.262	1.993	1.993	10,388	1.9926	-1.89%
2025-07-16	0	2.120	2.120	2.230	2.120	2.220	164,000	354,980	2.1645	2.041	2.041	2.147	2.041	2.137	170,368	2.0836	-7.42%
2025-07-15	0	2.290	2.180	2.280	2.030	2.350	236,000	520,620	2.2060	2.204	2.099	2.195	1.954	2.262	245,163	2.1236	11.17%
2025-07-14	0	2.060	2.030	2.100	-	-	0	0	-	1.983	1.954	2.022	-	-	0	-	0.00%
2025-07-11	0	2.060	2.050	2.130	2.060	2.060	2,000	4,120	2.0600	1.983	1.973	2.050	1.983	1.983	2,078	1.9830	0.00%
2025-07-10	0	2.060	2.030	2.150	2.030	2.030	16,000	32,480	2.0300	1.983	1.954	2.070	1.954	1.954	16,621	1.9541	0.98%
2025-07-09	0	2.040	1.920	2.140	2.030	2.040	4,000	8,140	2.0350	1.964	1.848	2.060	1.954	1.964	4,155	1.9589	0.00%
2025-07-08	0	2.040	2.040	2.150	2.000	2.040	14,000	28,080	2.0057	1.964	1.964	2.070	1.925	1.964	14,544	1.9308	0.49%
2025-07-07	0	2.030	1.930	2.140	1.930	2.030	8,000	16,040	2.0050	1.954	1.858	2.060	1.858	1.954	8,311	1.9301	0.00%
2025-07-04	0	2.030	2.030	2.150	1.980	2.050	102,000	208,960	2.0486	1.954	1.954	2.070	1.906	1.973	105,960	1.9721	-0.49%
2025-07-03	0	2.040	2.000	2.100	2.010	2.040	384,000	779,340	2.0295	1.964	1.925	2.022	1.935	1.964	398,909	1.9537	1.49%
2025-07-02	0	2.010	1.960	2.010	2.010	2.010	6,000	12,060	2.0100	1.935	1.887	1.935	1.935	1.935	6,233	1.9349	0.50%
2025-06-30	0	2.000	1.980	2.020	1.950	2.020	952,000	1,907,740	2.0039	1.925	1.906	1.945	1.877	1.945	988,963	1.9290	0.00%
2025-06-27	0	2.000	1.950	2.000	1.940	2.000	1,002,000	1,980,640	1.9767	1.925	1.877	1.925	1.867	1.925	1,040,904	1.9028	5.82%
2025-06-26	0	1.890	1.880	1.990	1.840	1.910	218,000	412,680	1.8930	1.819	1.810	1.916	1.771	1.839	226,464	1.8223	-1.05%
2025-06-25	0	1.910	1.870	1.910	1.910	1.910	60,000	114,600	1.9100	1.839	1.800	1.839	1.839	1.839	62,330	1.8386	0.00%
2025-06-24	0	1.910	1.820	2.020	-	-	0	0	-	1.839	1.752	1.945	-	-	0	-	0.00%
2025-06-23	0	1.910	1.820	1.920	-	-	0	0	-	1.839	1.752	1.848	-	-	0	-	0.00%
2025-06-20	0	1.910	1.820	1.910	-	-	0	0	-	1.839	1.752	1.839	-	-	0	-	0.00%
2025-06-19	0	1.910	1.840	1.910	1.910	1.910	20,000	38,200	1.9100	1.839	1.771	1.839	1.839	1.839	20,777	1.8386	0.00%
2025-06-18	0	1.910	1.820	1.910	-	-	2,000	3,820	1.9100	1.839	1.752	1.839	-	-	2,078	1.8386	0.00%
2025-06-17	0	1.910	1.910	1.920	1.910	1.910	44,000	84,040	1.9100	1.839	1.839	1.848	1.839	1.839	45,708	1.8386	2.14%
2025-06-16	0	1.870	1.870	1.920	1.850	1.850	2,000	3,700	1.8500	1.800	1.800	1.848	1.781	1.781	2,078	1.7809	2.75%
2025-06-13	0	1.820	1.820	1.850	-	-	0	0	-	1.752	1.752	1.781	-	-	0	-	0.00%
2025-06-12	0	1.820	1.820	1.850	1.820	1.820	12,000	21,840	1.8200	1.752	1.752	1.781	1.752	1.752	12,466	1.7520	-1.62%
2025-06-11	0	1.850	1.820	1.920	1.820	1.820	4,000	7,280	1.8200	1.781	1.752	1.848	1.752	1.752	4,155	1.7520	-0.54%
2025-06-10	0	1.860	1.820	1.920	-	-	0	0	-	1.790	1.752	1.848	-	-	0	-	0.00%
2025-06-09	0	1.860	1.860	1.900	-	-	0	0	-	1.790	1.790	1.829	-	-	0	-	0.00%
2025-06-06	0	1.860	1.860	1.910	1.850	1.860	56,000	103,680	1.8514	1.790	1.790	1.839	1.781	1.790	58,174	1.7822	1.64%
2025-06-05	0	1.830	1.830	1.920	-	-	0	0	-	1.762	1.762	1.848	-	-	0	-	0.55%
2025-06-04	0	1.820	1.820	1.910	1.820	1.860	52,000	95,680	1.8400	1.752	1.752	1.839	1.752	1.790	54,019	1.7712	-0.55%
2025-06-03	0	1.830	1.820	1.920	1.830	1.860	34,274	63,367	1.8488	1.762	1.752	1.848	1.762	1.790	35,605	1.7797	-2.66%
2025-06-02	0	1.880	1.830	1.900	-	-	0	0	-	1.810	1.762	1.829	-	-	0	-	0.00%
2025-05-30	0	1.880	1.830	1.890	-	-	0	0	-	1.810	1.762	1.819	-	-	0	-	0.00%
2025-05-29	0	1.880	1.850	1.920	-	-	0	0	-	1.810	1.781	1.848	-	-	0	-	0.00%
2025-05-28	0	1.880	1.820	1.920	-	-	0	0	-	1.810	1.752	1.848	-	-	0	-	0.00%
2025-05-27	0	1.880	1.880	1.920	1.780	1.860	54,000	98,360	1.8215	1.810	1.810	1.848	1.713	1.790	56,097	1.7534	-1.57%
2025-05-26	0	1.910	1.880	1.920	1.850	1.910	6,000	11,220	1.8700	1.839	1.810	1.848	1.781	1.839	6,233	1.8001	0.53%
2025-05-23	0	1.900	1.820	1.900	1.900	1.900	2,000	3,800	1.9000	1.829	1.752	1.829	1.829	1.829	2,078	1.8290	2.15%
2025-05-22	0	1.860	1.820	1.860	1.860	1.860	40,000	74,400	1.8600	1.790	1.752	1.790	1.790	1.790	41,553	1.7905	2.20%
2025-05-21	0	1.820	1.820	1.930	-	-	0	0	-	1.752	1.752	1.858	-	-	0	-	0.00%
2025-05-20	0	1.820	1.820	1.930	1.820	1.930	12,000	22,940	1.9117	1.752	1.752	1.858	1.752	1.858	12,466	1.8402	-5.21%
2025-05-19	0	1.920	1.830	1.930	-	-	0	0	-	1.848	1.762	1.858	-	-	0	-	0.00%
2025-05-16	0	1.920	1.830	1.930	-	-	0	0	-	1.848	1.762	1.858	-	-	0	-	0.00%
2025-05-15	0	1.920	1.820	1.930	-	-	0	0	-	1.848	1.752	1.858	-	-	0	-	0.00%
2025-05-14	0	1.920	1.870	1.960	1.850	1.900	34,000	63,600	1.8706	1.848	1.800	1.887	1.781	1.829	35,320	1.8007	1.05%
2025-05-13	0	1.900	1.820	1.910	1.900	1.900	38,000	72,200	1.9000	1.829	1.752	1.839	1.829	1.829	39,475	1.8290	1.06%
2025-05-12	0	1.880	1.880	2.000	1.880	1.880	14,000	26,320	1.8800	1.810	1.810	1.925	1.810	1.810	14,544	1.8097	1.62%
2025-05-09	0	1.850	1.850	1.980	1.830	1.830	12,000	21,960	1.8300	1.781	1.781	1.906	1.762	1.762	12,466	1.7616	0.54%
2025-05-08	0	1.840	1.820	1.990	1.840	1.860	41,200	76,520	1.8573	1.771	1.752	1.916	1.771	1.790	42,800	1.7879	-0.54%
2025-05-07	0	1.850	1.830	1.920	-	-	0	0	-	1.781	1.762	1.848	-	-	0	-	0.00%
2025-05-06	0	1.850	1.810	1.850	1.850	1.850	20,000	37,000	1.8500	1.781	1.742	1.781	1.781	1.781	20,777	1.7809	0.00%
2025-05-02	0	1.850	1.830	1.900	-	-	0	0	-	1.781	1.762	1.829	-	-	0	-	0.00%
2025-04-30	0	1.850	1.820	1.900	1.850	1.850	92,000	170,200	1.8500	1.781	1.752	1.829	1.781	1.781	95,572	1.7809	1.65%
2025-04-29	0	1.820	1.800	1.850	-	-	0	0	-	1.752	1.733	1.781	-	-	0	-	0.00%
2025-04-28	0	1.820	1.820	1.850	1.800	1.840	56,537	103,410	1.8291	1.752	1.752	1.781	1.733	1.771	58,732	1.7607	-1.62%
2025-04-25	0	1.850	1.800	1.900	1.850	1.850	60,000	111,000	1.8500	1.781	1.733	1.829	1.781	1.781	62,330	1.7809	0.00%
2025-04-24	0	1.850	1.800	1.850	1.810	1.850	46,000	84,880	1.8452	1.781	1.733	1.781	1.742	1.781	47,786	1.7763	0.00%
2025-04-23	0	1.850	1.850	2.000	1.850	1.850	14,000	25,900	1.8500	1.781	1.781	1.925	1.781	1.781	14,544	1.7809	1.65%
2025-04-22	0	1.820	1.820	2.010	-	-	0	0	-	1.752	1.752	1.935	-	-	0	-	0.55%
2025-04-17	0	1.810	1.810	2.030	1.800	1.800	18,000	32,400	1.8000	1.742	1.742	1.954	1.733	1.733	18,699	1.7327	-1.09%
2025-04-16	0	1.830	1.820	2.040	1.830	1.840	26,000	47,820	1.8392	1.762	1.752	1.964	1.762	1.771	27,009	1.7705	-0.54%
2025-04-15	0	1.840	1.840	2.050	1.840	1.840	64,000	117,760	1.8400	1.771	1.771	1.973	1.771	1.771	66,485	1.7712	-1.08%
2025-04-14	0	1.860	1.840	2.050	1.860	1.860	2,000	3,720	1.8600	1.790	1.771	1.973	1.790	1.790	2,078	1.7905	0.00%
2025-04-11	0	1.860	1.820	1.900	1.860	1.900	26,880	50,170	1.8664	1.790	1.752	1.829	1.790	1.829	27,924	1.7967	0.54%
2025-04-10	0	1.850	1.830	1.860	1.850	1.860	54,000	100,020	1.8522	1.781	1.762	1.790	1.781	1.790	56,097	1.7830	1.09%
2025-04-09	0	1.830	1.800	1.830	1.790	1.830	22,000	40,100	1.8227	1.762	1.733	1.762	1.723	1.762	22,854	1.7546	0.00%
2025-04-08	0	1.830	1.780	1.940	1.830	1.830	50,000	91,500	1.8300	1.762	1.713	1.867	1.762	1.762	51,941	1.7616	0.55%
2025-04-07	0	1.820	1.780	1.820	1.820	1.910	16,000	29,340	1.8338	1.752	1.713	1.752	1.752	1.839	16,621	1.7652	-6.19%
2025-04-03	0	1.940	1.830	2.050	-	-	0	0	-	1.867	1.762	1.973	-	-	0	-	0.00%
2025-04-02	0	1.940	1.900	1.940	-	-	0	0	-	1.867	1.829	1.867	-	-	0	-	-0.51%
2025-04-01	0	1.950	1.870	1.950	-	-	0	0	-	1.877	1.800	1.877	-	-	0	-	0.00%
2025-03-31	0	1.950	1.910	1.960	1.900	1.950	12,000	23,300	1.9417	1.877	1.839	1.887	1.829	1.877	12,466	1.8691	0.52%
2025-03-28	0	1.940	1.840	1.940	-	-	0	0	-	1.867	1.771	1.867	-	-	0	-	0.00%
2025-03-27	0	1.940	1.830	1.940	-	-	0	0	-	1.867	1.762	1.867	-	-	0	-	0.00%
2025-03-26	0	1.940	1.830	1.940	-	-	0	0	-	1.867	1.762	1.867	-	-	0	-	0.00%
2025-03-25	0	1.940	1.850	1.940	-	-	0	0	-	1.867	1.781	1.867	-	-	0	-	-0.51%
2025-03-24	0	1.950	1.870	1.950	1.920	1.950	12,000	23,240	1.9367	1.877	1.800	1.877	1.848	1.877	12,466	1.8643	4.28%
2025-03-21	0	1.870	1.870	1.920	1.870	1.920	4,000	7,580	1.8950	1.800	1.800	1.848	1.800	1.848	4,155	1.8242	1.08%
2025-03-20	0	1.850	1.850	1.900	1.850	1.900	6,000	11,300	1.8833	1.781	1.781	1.829	1.781	1.829	6,233	1.8129	-2.63%
2025-03-19	0	1.900	1.860	1.920	-	-	0	0	-	1.829	1.790	1.848	-	-	0	-	0.00%
2025-03-18	0	1.900	1.880	1.940	1.900	1.940	32,000	60,880	1.9025	1.829	1.810	1.867	1.829	1.867	33,242	1.8314	-2.06%
2025-03-17	0	1.940	1.910	1.940	1.880	1.890	16,000	30,280	1.8925	1.867	1.839	1.867	1.810	1.819	16,621	1.8218	1.57%
2025-03-14	0	1.910	1.890	1.910	-	-	0	0	-	1.839	1.819	1.839	-	-	0	-	0.00%
2025-03-13	0	1.910	1.860	1.910	1.910	1.920	20,000	38,300	1.9150	1.839	1.790	1.839	1.839	1.848	20,777	1.8434	0.53%
2025-03-12	0	1.900	1.870	1.920	1.870	1.900	52,000	98,740	1.8988	1.829	1.800	1.848	1.800	1.829	54,019	1.8279	0.00%
2025-03-11	0	1.900	1.860	1.910	-	-	0	0	-	1.829	1.790	1.839	-	-	0	-	0.00%
2025-03-10	0	1.900	1.900	1.910	1.900	1.900	102,000	193,800	1.9000	1.829	1.829	1.839	1.829	1.829	105,960	1.8290	-1.04%
2025-03-07	0	1.920	1.900	1.920	-	-	0	0	-	1.848	1.829	1.848	-	-	0	-	0.00%
2025-03-06	0	1.920	1.910	1.920	1.920	1.930	50,000	96,480	1.9296	1.848	1.839	1.848	1.848	1.858	51,941	1.8575	0.52%
2025-03-05	0	1.910	1.890	1.910	1.890	1.910	38,000	72,420	1.9058	1.839	1.819	1.839	1.819	1.839	39,475	1.8346	1.06%
2025-03-04	0	1.890	1.880	1.900	1.880	1.890	86,000	162,100	1.8849	1.819	1.810	1.829	1.810	1.819	89,339	1.8144	0.53%
2025-03-03	0	1.880	1.880	1.920	1.880	1.890	64,000	120,540	1.8834	1.810	1.810	1.848	1.810	1.819	66,485	1.8130	-1.05%
2025-02-28	0	1.900	1.880	1.950	-	-	0	0	-	1.829	1.810	1.877	-	-	0	-	0.00%
2025-02-27	0	1.900	1.860	2.000	1.900	1.900	6,000	11,400	1.9000	1.829	1.790	1.925	1.829	1.829	6,233	1.8290	1.06%
2025-02-26	0	1.880	1.860	1.900	-	-	0	0	-	1.810	1.790	1.829	-	-	0	-	0.00%
2025-02-25	0	1.880	1.850	1.880	1.880	1.880	40,000	75,200	1.8800	1.810	1.781	1.810	1.810	1.810	41,553	1.8097	-0.53%
2025-02-24	0	1.890	1.890	1.920	-	-	150	358	2.3867	1.819	1.819	1.848	-	-	156	2.2975	0.00%
2025-02-21	0	1.890	1.830	1.900	1.880	1.890	62,000	117,120	1.8890	1.819	1.762	1.829	1.810	1.819	64,407	1.8184	2.16%
2025-02-20	0	1.850	1.850	1.930	1.810	1.930	12,000	22,440	1.8700	1.781	1.781	1.858	1.742	1.858	12,466	1.8001	-2.63%
2025-02-19	0	1.900	1.820	1.900	1.880	1.900	332,000	627,500	1.8901	1.829	1.752	1.829	1.810	1.829	344,890	1.8194	0.00%
2025-02-18	0	1.900	1.880	1.900	-	-	0	0	-	1.829	1.810	1.829	-	-	0	-	-1.04%
2025-02-17	0	1.920	1.860	1.930	1.920	1.920	2,000	3,840	1.9200	1.848	1.790	1.858	1.848	1.848	2,078	1.8482	3.23%
2025-02-14	0	1.860	1.840	1.920	1.840	1.860	42,000	77,960	1.8562	1.790	1.771	1.848	1.771	1.790	43,631	1.7868	0.00%
2025-02-13	0	1.860	1.830	1.860	1.860	1.860	4,000	7,440	1.8600	1.790	1.762	1.790	1.790	1.790	4,155	1.7905	1.09%
2025-02-12	0	1.840	1.840	1.880	1.830	1.830	56,000	102,480	1.8300	1.771	1.771	1.810	1.762	1.762	58,174	1.7616	1.10%
2025-02-11	0	1.820	1.820	1.900	-	-	0	0	-	1.752	1.752	1.829	-	-	0	-	0.55%
2025-02-10	0	1.810	1.780	1.920	-	-	0	0	-	1.742	1.713	1.848	-	-	0	-	0.00%
2025-02-07	0	1.810	1.810	1.900	-	-	0	0	-	1.742	1.742	1.829	-	-	0	-	1.12%
2025-02-06	0	1.790	1.790	1.930	1.790	1.830	24,000	43,840	1.8267	1.723	1.723	1.858	1.723	1.762	24,932	1.7584	-1.10%
2025-02-05	0	1.810	1.770	1.890	1.770	1.810	82,000	148,340	1.8090	1.742	1.704	1.819	1.704	1.742	85,184	1.7414	-0.55%
2025-02-04	0	1.820	1.800	1.820	1.820	1.820	22,000	40,040	1.8200	1.752	1.733	1.752	1.752	1.752	22,854	1.7520	1.11%
2025-02-03	0	1.800	1.770	2.040	-	-	0	0	-	1.733	1.704	1.964	-	-	0	-	0.00%
2025-01-28	0	1.800	1.770	2.020	1.750	1.800	8,000	14,120	1.7650	1.733	1.704	1.945	1.685	1.733	8,311	1.6990	-1.64%
2025-01-27	0	1.830	1.810	2.050	1.810	1.830	128,000	233,400	1.8234	1.762	1.742	1.973	1.742	1.762	132,970	1.7553	0.55%
2025-01-24	0	1.820	1.810	1.850	-	-	0	0	-	1.752	1.742	1.781	-	-	0	-	0.00%
2025-01-23	0	1.820	1.820	1.880	1.820	1.820	6,000	10,920	1.8200	1.752	1.752	1.810	1.752	1.752	6,233	1.7520	1.11%
2025-01-22	0	1.800	1.780	1.850	-	-	0	0	-	1.733	1.713	1.781	-	-	0	-	0.00%
2025-01-21	0	1.800	1.780	1.850	1.750	1.800	32,000	56,860	1.7769	1.733	1.713	1.781	1.685	1.733	33,242	1.7105	-2.17%
2025-01-20	0	1.840	1.800	1.850	-	-	0	0	-	1.771	1.733	1.781	-	-	0	-	0.00%
2025-01-17	0	1.840	1.820	1.850	-	-	0	0	-	1.771	1.752	1.781	-	-	0	-	0.00%
2025-01-16	0	1.840	1.800	1.840	1.840	1.850	60,000	110,580	1.8430	1.771	1.733	1.771	1.771	1.781	62,330	1.7741	-0.54%
2025-01-15	0	1.850	1.820	1.880	-	-	0	0	-	1.781	1.752	1.810	-	-	0	-	0.00%
2025-01-14	0	1.850	1.830	2.050	-	-	0	0	-	1.781	1.762	1.973	-	-	0	-	0.00%
2025-01-13	0	1.850	1.810	1.850	1.840	1.850	60,000	110,740	1.8457	1.781	1.742	1.781	1.771	1.781	62,330	1.7767	-0.54%
2025-01-10	0	1.860	1.800	2.050	-	-	0	0	-	1.790	1.733	1.973	-	-	0	-	0.00%
2025-01-09	0	1.860	1.780	2.050	-	-	0	0	-	1.790	1.713	1.973	-	-	0	-	0.00%
2025-01-08	0	1.860	1.780	1.900	-	-	0	0	-	1.790	1.713	1.829	-	-	0	-	0.00%
2025-01-07	0	1.860	1.780	2.000	-	-	0	0	-	1.790	1.713	1.925	-	-	0	-	0.00%
2025-01-06	0	1.860	1.790	2.010	-	-	0	0	-	1.790	1.723	1.935	-	-	0	-	0.00%
2025-01-03	0	1.860	1.830	1.870	1.860	1.870	18,000	33,580	1.8656	1.790	1.762	1.800	1.790	1.800	18,699	1.7958	-2.11%
2025-01-02	0	1.900	1.870	2.040	-	-	0	0	-	1.829	1.800	1.964	-	-	0	-	0.00%
2024-12-31	0	1.900	1.860	1.950	-	-	0	0	-	1.829	1.790	1.877	-	-	0	-	0.00%
2024-12-30	0	1.900	1.860	1.900	1.900	1.900	20,000	38,000	1.9000	1.829	1.790	1.829	1.829	1.829	20,777	1.8290	1.60%
2024-12-27	0	1.870	1.860	1.870	1.870	1.870	34,000	63,580	1.8700	1.800	1.790	1.800	1.800	1.800	35,320	1.8001	0.00%
2024-12-24	0	1.870	1.870	2.030	-	-	0	0	-	1.800	1.800	1.954	-	-	0	-	0.00%
2024-12-23	0	1.870	1.870	1.990	-	-	0	0	-	1.800	1.800	1.916	-	-	0	-	0.00%
2024-12-20	0	1.870	1.870	2.040	1.870	1.870	6,543	12,213	1.8666	1.800	1.800	1.964	1.800	1.800	6,797	1.7968	-1.58%
2024-12-19	0	1.900	1.870	2.040	-	-	0	0	-	1.829	1.800	1.964	-	-	0	-	0.00%
2024-12-18	0	1.900	1.870	2.020	-	-	0	0	-	1.829	1.800	1.945	-	-	0	-	0.00%
2024-12-17	0	1.900	1.870	1.900	1.880	1.900	114,000	216,540	1.8995	1.829	1.800	1.829	1.810	1.829	118,426	1.8285	1.06%
2024-12-16	0	1.880	1.860	1.880	1.880	1.890	24,000	45,160	1.8817	1.810	1.790	1.810	1.810	1.819	24,932	1.8113	2.17%
2024-12-13	0	1.870	1.870	2.020	1.870	1.920	18,000	34,160	1.8978	1.771	1.771	1.913	1.771	1.819	19,004	1.7975	-2.09%
2024-12-12	0	1.910	1.910	1.920	1.910	1.910	38,000	72,580	1.9100	1.809	1.809	1.819	1.809	1.809	40,119	1.8091	0.53%
2024-12-11	0	1.900	1.900	1.950	1.900	1.900	2,000	3,800	1.9000	1.800	1.800	1.847	1.800	1.800	2,112	1.7996	0.00%
2024-12-10	0	1.900	1.870	1.900	-	-	0	0	-	1.800	1.771	1.800	-	-	0	-	0.00%
2024-12-09	0	1.900	1.880	1.930	1.900	1.900	24,000	45,600	1.9000	1.800	1.781	1.828	1.800	1.800	25,338	1.7996	2.15%
2024-12-06	0	1.860	1.860	1.870	1.860	1.870	12,000	22,420	1.8683	1.762	1.762	1.771	1.762	1.771	12,669	1.7697	-2.11%
2024-12-05	0	1.900	1.900	1.960	-	-	0	0	-	1.800	1.800	1.856	-	-	0	-	0.53%
2024-12-04	0	1.890	1.890	2.000	-	-	0	0	-	1.790	1.790	1.894	-	-	0	-	0.53%
2024-12-03	0	1.880	1.880	1.960	-	-	0	0	-	1.781	1.781	1.856	-	-	0	-	1.08%
2024-12-02	0	1.860	1.860	1.950	-	-	0	0	-	1.762	1.762	1.847	-	-	0	-	0.00%
2024-11-29	0	1.860	1.860	1.900	-	-	0	0	-	1.762	1.762	1.800	-	-	0	-	1.09%
2024-11-28	0	1.840	1.820	2.000	-	-	0	0	-	1.743	1.724	1.894	-	-	0	-	0.00%
2024-11-27	0	1.840	1.840	1.940	1.840	1.850	30,000	55,240	1.8413	1.743	1.743	1.838	1.743	1.752	31,673	1.7441	0.55%
2024-11-26	0	1.830	1.820	1.900	-	-	0	0	-	1.733	1.724	1.800	-	-	0	-	0.00%
2024-11-25	0	1.830	1.830	1.900	-	-	0	0	-	1.733	1.733	1.800	-	-	0	-	0.00%
2024-11-22	0	1.830	1.830	1.900	-	-	0	0	-	1.733	1.733	1.800	-	-	0	-	0.00%
2024-11-21	0	1.830	1.790	1.900	-	-	0	0	-	1.733	1.695	1.800	-	-	0	-	0.00%
2024-11-20	0	1.830	1.820	1.900	-	-	0	0	-	1.733	1.724	1.800	-	-	0	-	0.00%
2024-11-19	0	1.830	1.820	1.900	1.830	1.830	20,000	36,600	1.8300	1.733	1.724	1.800	1.733	1.733	21,115	1.7333	0.00%
2024-11-18	0	1.830	1.830	1.900	-	-	0	0	-	1.733	1.733	1.800	-	-	0	-	0.00%
2024-11-15	0	1.830	1.830	1.900	1.830	1.880	38,000	71,160	1.8726	1.733	1.733	1.800	1.733	1.781	40,119	1.7737	-1.61%
2024-11-14	0	1.860	1.850	1.910	1.850	1.860	34,000	63,060	1.8547	1.762	1.752	1.809	1.752	1.762	35,896	1.7567	1.09%
2024-11-13	0	1.840	1.840	1.910	1.800	1.910	86,000	159,940	1.8598	1.743	1.743	1.809	1.705	1.809	90,796	1.7615	-2.65%
2024-11-12	0	1.890	1.850	1.920	-	-	0	0	-	1.790	1.752	1.819	-	-	0	-	0.00%
2024-11-11	0	1.890	1.850	1.890	-	-	0	0	-	1.790	1.752	1.790	-	-	0	-	-0.53%
2024-11-08	0	1.900	1.800	1.900	-	-	0	0	-	1.800	1.705	1.800	-	-	0	-	0.00%
2024-11-07	0	1.900	1.860	1.900	-	-	0	0	-	1.800	1.762	1.800	-	-	0	-	-1.04%
2024-11-06	0	1.920	1.850	1.920	-	-	0	0	-	1.819	1.752	1.819	-	-	0	-	0.00%
2024-11-05	0	1.920	1.850	1.920	-	-	0	0	-	1.819	1.752	1.819	-	-	0	-	0.00%
2024-11-04	0	1.920	1.810	1.920	-	-	0	0	-	1.819	1.714	1.819	-	-	0	-	0.00%
2024-11-01	0	1.920	1.780	1.920	1.910	1.920	30,000	57,480	1.9160	1.819	1.686	1.819	1.809	1.819	31,673	1.8148	4.92%
2024-10-31	0	1.830	1.780	-	-	-	0	0	-	1.733	1.686	-	-	-	0	-	0.00%
2024-10-30	0	1.830	1.790	2.020	-	-	0	0	-	1.733	1.695	1.913	-	-	0	-	0.00%
2024-10-29	0	1.830	1.780	1.980	-	-	0	0	-	1.733	1.686	1.875	-	-	0	-	0.00%
2024-10-28	0	1.830	1.800	1.980	-	-	3	5	1.6667	1.733	1.705	1.875	-	-	3	1.5786	0.00%
2024-10-25	0	1.830	1.800	1.930	-	-	0	0	-	1.733	1.705	1.828	-	-	0	-	0.00%
2024-10-24	0	1.830	1.780	-	-	-	0	0	-	1.733	1.686	-	-	-	0	-	0.00%
2024-10-23	0	1.830	1.830	1.880	1.820	1.830	40,000	73,100	1.8275	1.733	1.733	1.781	1.724	1.733	42,231	1.7310	1.10%
2024-10-22	0	1.810	1.780	1.870	1.810	1.810	14,000	25,340	1.8100	1.714	1.686	1.771	1.714	1.714	14,781	1.7144	0.00%
2024-10-21	0	1.810	1.810	1.870	1.790	1.800	10,000	17,980	1.7980	1.714	1.714	1.771	1.695	1.705	10,558	1.7030	-4.23%
2024-10-18	0	1.890	1.820	1.930	-	-	0	0	-	1.790	1.724	1.828	-	-	0	-	0.00%
2024-10-17	0	1.890	1.830	2.080	1.750	1.890	39,083	69,990	1.7908	1.790	1.733	1.970	1.658	1.790	41,262	1.6962	0.00%
2024-10-16	0	1.890	1.810	1.900	1.890	1.910	66,000	125,060	1.8948	1.790	1.714	1.800	1.790	1.809	69,680	1.7948	-0.53%
2024-10-15	0	1.900	1.890	1.900	1.890	1.890	6,000	11,340	1.8900	1.800	1.790	1.800	1.790	1.790	6,335	1.7902	-1.04%
2024-10-14	0	1.920	1.890	1.950	1.920	1.920	10,000	19,200	1.9200	1.819	1.790	1.847	1.819	1.819	10,558	1.8186	0.00%
2024-10-10	0	1.920	1.920	1.980	1.920	1.940	26,000	50,220	1.9315	1.819	1.819	1.875	1.819	1.838	27,450	1.8295	-1.03%
2024-10-09	0	1.940	1.890	1.940	1.940	1.940	4,000	7,760	1.9400	1.838	1.790	1.838	1.838	1.838	4,223	1.8375	0.00%
2024-10-08	0	1.940	1.940	1.950	1.920	1.930	20,000	38,180	1.9090	1.838	1.838	1.847	1.819	1.828	21,115	1.8082	-0.51%
2024-10-07	0	1.950	1.910	1.980	1.930	1.950	32,000	62,140	1.9419	1.847	1.809	1.875	1.828	1.847	33,784	1.8393	2.09%
2024-10-04	0	1.910	1.910	1.950	1.910	1.910	2,000	3,820	1.9100	1.809	1.809	1.847	1.809	1.809	2,112	1.8091	0.53%
2024-10-03	0	1.900	1.900	1.920	1.900	1.910	48,000	91,560	1.9075	1.800	1.800	1.819	1.800	1.809	50,677	1.8067	0.00%
2024-10-02	0	1.900	1.900	1.930	1.890	1.920	164,000	313,420	1.9111	1.800	1.800	1.828	1.790	1.819	173,145	1.8102	-2.56%
2024-09-30	0	1.950	1.950	1.980	1.940	2.000	40,000	78,340	1.9585	1.847	1.847	1.875	1.838	1.894	42,231	1.8551	1.04%
2024-09-27	0	1.930	1.930	1.950	1.920	1.960	140,000	269,700	1.9264	1.828	1.828	1.847	1.819	1.856	147,807	1.8247	-1.53%
2024-09-26	0	1.960	1.890	1.960	1.880	1.960	104,000	200,260	1.9256	1.856	1.790	1.856	1.781	1.856	109,799	1.8239	0.00%
2024-09-25	0	1.960	1.950	2.000	1.960	1.960	62,000	121,520	1.9600	1.856	1.847	1.894	1.856	1.856	65,457	1.8565	0.00%
2024-09-24	0	1.960	1.960	2.000	1.940	1.960	42,000	81,880	1.9495	1.856	1.856	1.894	1.838	1.856	44,342	1.8466	1.03%
2024-09-23	0	1.940	1.920	1.940	1.940	1.940	52,000	100,880	1.9400	1.838	1.819	1.838	1.838	1.838	54,900	1.8375	-0.51%
2024-09-20	0	1.950	1.920	1.950	1.950	1.950	150,000	292,500	1.9500	1.847	1.819	1.847	1.847	1.847	158,365	1.8470	-0.51%
2024-09-19	0	1.960	1.920	2.000	-	-	0	0	-	1.856	1.819	1.894	-	-	0	-	0.00%
2024-09-17	0	1.960	1.920	2.000	-	-	0	0	-	1.856	1.819	1.894	-	-	0	-	0.00%
2024-09-16	0	1.960	1.920	1.960	-	-	0	0	-	1.856	1.819	1.856	-	-	0	-	0.00%
2024-09-13	0	1.960	1.960	2.030	1.960	2.000	102,000	203,920	1.9992	1.856	1.856	1.923	1.856	1.894	107,688	1.8936	-3.92%
2024-09-12	0	2.040	2.040	2.050	2.000	2.040	38,000	77,280	2.0337	1.932	1.932	1.942	1.894	1.932	40,119	1.9263	4.62%
2024-09-11	0	1.950	1.930	2.030	1.950	1.950	14,000	27,300	1.9500	1.847	1.828	1.923	1.847	1.847	14,781	1.8470	-2.01%
2024-09-10	0	1.990	1.990	2.070	1.990	1.990	18,000	35,820	1.9900	1.885	1.885	1.961	1.885	1.885	19,004	1.8849	0.51%
2024-09-09	0	1.980	1.930	2.020	1.960	1.980	80,000	157,840	1.9730	1.875	1.828	1.913	1.856	1.875	84,461	1.8688	3.66%
2024-09-05	0	1.910	1.910	1.960	-	-	0	0	-	1.809	1.809	1.856	-	-	0	-	0.53%
2024-09-04	0	1.900	1.900	1.950	1.900	1.930	102,000	194,060	1.9025	1.800	1.800	1.847	1.800	1.828	107,688	1.8021	-2.06%
2024-09-03	0	1.940	1.930	1.980	1.940	1.990	631,874	1,240,354	1.9630	1.838	1.828	1.875	1.838	1.885	667,110	1.8593	-3.00%
2024-09-02	0	2.000	1.920	2.000	1.920	2.020	258,000	507,020	1.9652	1.894	1.819	1.894	1.819	1.913	272,387	1.8614	2.56%
2024-08-30	0	1.950	1.890	2.000	1.950	1.950	50,000	97,500	1.9500	1.847	1.790	1.894	1.847	1.847	52,788	1.8470	-1.02%
2024-08-29	0	1.970	1.910	2.180	-	-	0	0	-	1.866	1.809	2.065	-	-	0	-	0.00%
2024-08-28	0	1.970	1.880	2.060	-	-	0	0	-	1.866	1.781	1.951	-	-	0	-	1.81%
2024-08-27	0	1.935	1.880	2.170	-	-	0	0	-	1.833	1.781	2.055	-	-	0	-	0.00%
2024-08-26	0	1.935	1.900	2.130	-	-	0	0	-	1.833	1.800	2.017	-	-	0	-	-0.00%
2024-08-23	0	1.980	1.910	2.170	-	-	0	0	-	1.833	1.768	2.009	-	-	0	-	0.00%
2024-08-22	0	1.980	1.910	2.180	-	-	0	0	-	1.833	1.768	2.018	-	-	0	-	0.00%
2024-08-21	0	1.980	1.910	2.150	-	-	0	0	-	1.833	1.768	1.990	-	-	0	-	0.00%
2024-08-20	0	1.980	1.940	2.180	-	-	0	0	-	1.833	1.796	2.018	-	-	0	-	0.00%
2024-08-19	0	1.980	1.950	2.190	-	-	0	0	-	1.833	1.805	2.027	-	-	0	-	1.02%
2024-08-16	0	1.960	1.920	2.180	-	-	0	0	-	1.814	1.777	2.018	-	-	0	-	0.00%
2024-08-15	0	1.960	1.910	2.180	-	-	0	0	-	1.814	1.768	2.018	-	-	0	-	0.00%
2024-08-14	0	1.960	1.910	2.030	1.960	1.960	98,000	192,080	1.9600	1.814	1.768	1.879	1.814	1.814	105,871	1.8143	-0.51%
2024-08-13	0	1.970	1.940	2.180	-	-	0	0	-	1.824	1.796	2.018	-	-	0	-	0.00%
2024-08-12	0	1.970	1.940	2.150	-	-	0	0	-	1.824	1.796	1.990	-	-	0	-	0.00%
2024-08-09	0	1.970	1.910	2.150	-	-	0	0	-	1.824	1.768	1.990	-	-	0	-	0.00%
2024-08-08	0	1.970	1.940	2.150	-	-	0	0	-	1.824	1.796	1.990	-	-	0	-	0.00%
2024-08-07	0	1.970	1.960	2.100	1.960	1.970	40,400	79,252	1.9617	1.824	1.814	1.944	1.814	1.824	43,645	1.8158	2.07%
2024-08-06	0	1.930	1.920	2.090	1.930	1.930	10,000	19,300	1.9300	1.787	1.777	1.935	1.787	1.787	10,803	1.7865	-1.03%
2024-08-05	0	1.950	1.910	2.000	-	-	0	0	-	1.805	1.768	1.851	-	-	0	-	0.00%
2024-08-02	0	1.950	1.910	1.980	1.950	1.950	50,000	97,500	1.9500	1.805	1.768	1.833	1.805	1.805	54,016	1.8050	-0.51%
2024-08-01	0	1.960	1.960	2.000	1.930	1.990	21,883	42,414	1.9382	1.814	1.814	1.851	1.787	1.842	23,641	1.7941	-1.51%
2024-07-31	0	1.990	1.910	2.000	-	-	0	0	-	1.842	1.768	1.851	-	-	0	-	0.00%
2024-07-30	0	1.990	1.950	1.990	-	-	0	0	-	1.842	1.805	1.842	-	-	0	-	0.00%
2024-07-29	0	1.990	1.950	1.990	2.000	2.000	12,000	24,000	2.0000	1.842	1.805	1.842	1.851	1.851	12,964	1.8513	0.51%
2024-07-26	0	1.980	1.920	2.150	-	-	0	0	-	1.833	1.777	1.990	-	-	0	-	1.54%
2024-07-25	0	1.950	1.950	2.150	-	-	0	0	-	1.805	1.805	1.990	-	-	0	-	0.00%
2024-07-24	0	1.950	1.950	2.150	-	-	0	0	-	1.805	1.805	1.990	-	-	0	-	0.00%
2024-07-23	0	1.950	1.950	2.180	-	-	0	0	-	1.805	1.805	2.018	-	-	0	-	0.52%
2024-07-22	0	1.940	1.910	2.180	-	-	0	0	-	1.796	1.768	2.018	-	-	0	-	0.00%
2024-07-19	0	1.940	1.940	2.100	-	-	0	0	-	1.796	1.796	1.944	-	-	0	-	0.52%
2024-07-18	0	1.930	1.930	2.100	-	-	0	0	-	1.787	1.787	1.944	-	-	0	-	0.00%
2024-07-17	0	1.930	1.930	2.170	1.930	1.960	52,000	101,860	1.9588	1.787	1.787	2.009	1.787	1.814	56,176	1.8132	-2.53%
2024-07-16	0	1.980	1.980	2.030	1.910	1.980	8,000	15,420	1.9275	1.833	1.833	1.879	1.768	1.833	8,643	1.7842	-2.94%
2024-07-15	0	2.040	1.990	2.040	-	-	0	0	-	1.888	1.842	1.888	-	-	0	-	0.00%
2024-07-12	0	2.040	2.000	2.040	2.040	2.050	70,000	143,000	2.0429	1.888	1.851	1.888	1.888	1.898	75,622	1.8910	0.00%
2024-07-11	0	2.040	2.040	2.070	2.040	2.060	38,000	77,820	2.0479	1.888	1.888	1.916	1.888	1.907	41,052	1.8956	-1.92%
2024-07-10	0	2.080	2.000	2.120	2.040	2.090	184,000	381,320	2.0724	1.925	1.851	1.962	1.888	1.935	198,778	1.9183	1.96%
2024-07-09	0	2.040	1.980	2.040	2.040	2.040	66,000	134,640	2.0400	1.888	1.833	1.888	1.888	1.888	71,301	1.8883	0.00%
2024-07-08	0	2.040	1.970	2.040	-	-	0	0	-	1.888	1.824	1.888	-	-	0	-	0.00%
2024-07-05	0	2.040	1.990	2.050	1.960	2.040	240,000	486,540	2.0273	1.888	1.842	1.898	1.814	1.888	259,276	1.8765	2.00%
2024-07-04	0	2.000	1.980	2.000	1.980	2.000	154,000	306,520	1.9904	1.851	1.833	1.851	1.833	1.851	166,369	1.8424	0.50%
2024-07-03	0	1.990	1.970	2.030	1.990	2.030	152,000	305,400	2.0092	1.842	1.824	1.879	1.842	1.879	164,208	1.8598	-1.49%
2024-07-02	0	2.020	1.990	2.020	1.950	2.040	228,000	454,420	1.9931	1.870	1.842	1.870	1.805	1.888	246,312	1.8449	-0.49%
2024-06-28	0	2.030	1.940	2.030	2.010	2.030	852,000	1,719,500	2.0182	1.879	1.796	1.879	1.861	1.879	920,430	1.8681	1.00%
2024-06-27	0	2.010	1.970	2.010	2.000	2.020	208,000	418,080	2.0100	1.861	1.824	1.861	1.851	1.870	224,706	1.8606	0.00%
2024-06-26	0	2.010	1.910	2.050	1.990	2.010	536,000	1,073,520	2.0028	1.861	1.768	1.898	1.842	1.861	579,050	1.8539	0.50%
2024-06-25	0	2.000	1.900	2.000	1.980	2.000	86,000	171,200	1.9907	1.851	1.759	1.851	1.833	1.851	92,907	1.8427	2.56%
2024-06-24	0	1.950	1.880	2.100	-	-	0	0	-	1.805	1.740	1.944	-	-	0	-	0.00%
2024-06-21	0	1.950	1.890	2.040	-	-	0	0	-	1.805	1.749	1.888	-	-	0	-	0.00%
2024-06-20	0	1.950	1.920	2.050	1.880	1.920	48,000	90,920	1.8942	1.805	1.777	1.898	1.740	1.777	51,855	1.7533	-1.52%
2024-06-19	0	1.980	1.880	1.900	-	-	0	0	-	1.833	1.740	1.759	-	-	0	-	0.00%
2024-06-18	0	1.980	1.900	1.980	-	-	0	0	-	1.833	1.759	1.833	-	-	0	-	-1.00%
2024-06-17	0	2.000	1.900	2.080	-	-	0	0	-	1.851	1.759	1.925	-	-	0	-	0.00%
2024-06-14	0	2.000	1.920	2.050	-	-	0	0	-	1.851	1.777	1.898	-	-	0	-	0.00%
2024-06-13	0	2.000	1.900	2.080	-	-	0	0	-	1.851	1.759	1.925	-	-	0	-	0.00%
2024-06-12	0	2.000	1.910	2.100	-	-	0	0	-	1.851	1.768	1.944	-	-	0	-	0.00%
2024-06-11	0	2.000	1.880	2.200	-	-	0	0	-	1.851	1.740	2.036	-	-	0	-	0.00%
2024-06-07	0	2.000	1.870	2.100	-	-	0	0	-	1.851	1.731	1.944	-	-	0	-	0.00%
2024-06-06	0	2.000	1.880	2.140	-	-	0	0	-	1.851	1.740	1.981	-	-	0	-	0.00%
2024-06-05	0	2.000	1.870	2.100	1.880	2.000	8,000	15,280	1.9100	1.851	1.731	1.944	1.740	1.851	8,643	1.7680	6.95%
2024-06-04	0	1.870	1.870	2.000	1.860	2.050	6,000	11,920	1.9867	1.731	1.731	1.851	1.722	1.898	6,482	1.8390	-1.58%
2024-06-03	0	1.900	1.860	2.050	-	-	0	0	-	1.759	1.722	1.898	-	-	0	-	0.00%
2024-05-31	0	1.900	1.860	2.000	-	-	0	0	-	1.759	1.722	1.851	-	-	0	-	0.00%
2024-05-30	0	1.900	1.860	2.000	-	-	0	0	-	1.759	1.722	1.851	-	-	0	-	0.00%
2024-05-29	0	1.900	1.860	1.990	-	-	0	0	-	1.759	1.722	1.842	-	-	0	-	0.00%
2024-05-28	0	1.900	1.870	2.000	1.860	1.900	15,440	28,829	1.8672	1.759	1.731	1.851	1.722	1.759	16,680	1.7283	0.00%
2024-05-27	0	1.900	1.880	2.150	-	-	0	0	-	1.759	1.740	1.990	-	-	0	-	0.00%
2024-05-24	0	1.900	1.860	2.100	-	-	0	0	-	1.759	1.722	1.944	-	-	0	-	0.00%
2024-05-23	0	1.900	1.880	-	-	-	0	0	-	1.759	1.740	-	-	-	0	-	0.00%
2024-05-22	0	1.900	1.890	1.970	1.900	1.910	240,000	456,100	1.9004	1.759	1.749	1.824	1.759	1.768	259,276	1.7591	-0.52%
2024-05-21	0	1.910	1.890	1.910	1.910	1.910	70,000	133,700	1.9100	1.768	1.749	1.768	1.768	1.768	75,622	1.7680	0.00%
2024-05-20	0	1.910	1.910	1.920	1.910	1.920	98,000	188,120	1.9196	1.768	1.768	1.777	1.768	1.777	105,871	1.7769	-1.04%
2024-05-17	0	1.930	1.910	1.930	-	-	0	0	-	1.787	1.768	1.787	-	-	0	-	0.00%
2024-05-16	0	1.930	1.910	1.930	1.930	1.930	22,000	42,460	1.9300	1.787	1.768	1.787	1.787	1.787	23,767	1.7865	0.00%
2024-05-14	0	1.930	1.910	1.930	-	-	0	0	-	1.787	1.768	1.787	-	-	0	-	0.00%
2024-05-13	0	1.930	1.910	1.940	1.930	1.940	116,000	225,000	1.9397	1.787	1.768	1.796	1.787	1.796	125,317	1.7955	0.00%
2024-05-10	0	1.930	1.920	1.930	1.930	1.930	72,000	138,960	1.9300	1.787	1.777	1.787	1.787	1.787	77,783	1.7865	0.00%
2024-05-09	0	1.930	1.920	1.930	1.930	1.930	20,000	38,600	1.9300	1.787	1.777	1.787	1.787	1.787	21,606	1.7865	0.00%
2024-05-08	0	1.930	1.920	1.980	-	-	0	0	-	1.787	1.777	1.833	-	-	0	-	0.00%
2024-05-07	0	1.930	1.930	1.970	1.920	1.920	132,000	253,440	1.9200	1.787	1.787	1.824	1.777	1.777	142,602	1.7773	-1.03%
2024-05-06	0	1.950	1.930	2.000	-	-	0	0	-	1.805	1.787	1.851	-	-	0	-	0.00%
2024-05-03	0	1.950	1.950	1.980	1.940	1.980	62,000	121,100	1.9532	1.805	1.805	1.833	1.796	1.833	66,980	1.8080	-0.51%
2024-05-02	0	1.960	1.960	2.080	-	-	0	0	-	1.814	1.814	1.925	-	-	0	-	0.51%
2024-04-30	0	1.950	1.910	1.950	1.950	1.950	50,000	97,500	1.9500	1.805	1.768	1.805	1.805	1.805	54,016	1.8050	-2.50%
2024-04-29	0	2.000	1.980	2.000	-	-	0	0	-	1.851	1.833	1.851	-	-	0	-	0.00%
2024-04-26	0	2.000	1.860	2.000	2.000	2.000	36,000	72,000	2.0000	1.851	1.722	1.851	1.851	1.851	38,891	1.8513	1.01%
2024-04-25	0	1.980	1.940	2.000	-	-	0	0	-	1.833	1.796	1.851	-	-	0	-	0.00%
2024-04-24	0	1.980	1.980	2.100	1.970	1.970	12,000	23,640	1.9700	1.833	1.833	1.944	1.824	1.824	12,964	1.8235	0.51%
2024-04-23	0	1.970	1.920	1.970	-	-	0	0	-	1.824	1.777	1.824	-	-	0	-	0.00%
2024-04-22	0	1.970	1.950	2.240	-	-	0	0	-	1.824	1.805	2.073	-	-	0	-	0.00%
2024-04-19	0	1.970	1.920	2.240	-	-	0	0	-	1.824	1.777	2.073	-	-	0	-	0.00%
2024-04-18	0	1.970	1.900	2.240	-	-	0	0	-	1.824	1.759	2.073	-	-	0	-	0.00%
2024-04-17	0	1.970	1.900	2.240	1.970	1.970	6,000	11,820	1.9700	1.824	1.759	2.073	1.824	1.824	6,482	1.8235	0.00%
2024-04-16	0	1.970	1.900	2.250	-	-	0	0	-	1.824	1.759	2.083	-	-	0	-	0.00%
2024-04-15	0	1.970	1.910	2.240	-	-	0	0	-	1.824	1.768	2.073	-	-	0	-	0.00%
2024-04-12	0	1.970	1.940	2.240	-	-	0	0	-	1.824	1.796	2.073	-	-	0	-	0.00%
2024-04-11	0	1.970	1.890	2.240	-	-	0	0	-	1.824	1.749	2.073	-	-	0	-	0.00%
2024-04-10	0	1.970	1.970	1.980	1.970	1.980	46,000	90,680	1.9713	1.824	1.824	1.833	1.824	1.833	49,695	1.8247	0.51%
2024-04-09	0	1.960	1.870	2.240	-	-	0	0	-	1.814	1.731	2.073	-	-	0	-	0.00%
2024-04-08	0	1.960	1.870	2.080	-	-	0	0	-	1.814	1.731	1.925	-	-	0	-	0.00%
2024-04-05	0	1.960	1.900	2.100	-	-	0	0	-	1.814	1.759	1.944	-	-	0	-	0.00%
2024-04-03	0	1.960	1.890	2.080	-	-	0	0	-	1.814	1.749	1.925	-	-	0	-	0.00%
2024-04-02	0	1.960	1.960	2.080	1.960	1.960	2,000	3,920	1.9600	1.814	1.814	1.925	1.814	1.814	2,161	1.8143	0.51%
2024-03-28	0	1.950	1.950	2.050	-	-	0	0	-	1.805	1.805	1.898	-	-	0	-	1.04%
2024-03-27	0	1.930	1.900	2.120	-	-	0	0	-	1.787	1.759	1.962	-	-	0	-	0.00%
2024-03-26	0	1.930	1.860	1.930	-	-	0	0	-	1.787	1.722	1.787	-	-	0	-	0.00%
2024-03-25	0	1.930	1.930	2.000	-	-	0	0	-	1.787	1.787	1.851	-	-	0	-	2.12%
2024-03-22	0	1.890	1.890	2.090	1.890	1.890	198,000	374,220	1.8900	1.749	1.749	1.935	1.749	1.749	213,903	1.7495	-4.06%
2024-03-21	0	1.970	1.970	2.050	-	-	0	0	-	1.824	1.824	1.898	-	-	0	-	1.55%
2024-03-20	0	1.940	1.860	2.040	-	-	0	0	-	1.796	1.722	1.888	-	-	0	-	0.00%
2024-03-19	0	1.940	1.940	2.060	-	-	0	0	-	1.796	1.796	1.907	-	-	0	-	2.11%
2024-03-18	0	1.900	1.900	2.040	1.900	1.920	18,000	34,260	1.9033	1.759	1.759	1.888	1.759	1.777	19,446	1.7618	-4.04%
2024-03-15	0	1.980	1.910	2.000	-	-	0	0	-	1.833	1.768	1.851	-	-	0	-	0.00%
2024-03-14	0	1.980	1.900	1.980	1.980	1.980	4,000	7,920	1.9800	1.833	1.759	1.833	1.833	1.833	4,321	1.8328	2.06%
2024-03-13	0	1.940	1.880	2.040	-	-	0	0	-	1.796	1.740	1.888	-	-	0	-	0.00%
2024-03-12	0	1.940	1.930	2.040	1.940	1.940	6,000	11,640	1.9400	1.796	1.787	1.888	1.796	1.796	6,482	1.7958	1.04%
2024-03-11	0	1.920	1.890	2.100	-	-	0	0	-	1.777	1.749	1.944	-	-	0	-	0.00%
2024-03-08	0	1.920	1.920	1.990	1.900	1.920	26,000	49,440	1.9015	1.777	1.777	1.842	1.759	1.777	28,088	1.7602	2.13%
2024-03-07	0	1.880	1.880	1.910	1.880	1.900	180,000	338,480	1.8804	1.740	1.740	1.768	1.740	1.759	194,457	1.7406	1.08%
2024-03-06	0	1.860	1.860	1.900	-	-	0	0	-	1.722	1.722	1.759	-	-	0	-	0.00%
2024-03-05	0	1.860	1.860	1.920	1.860	1.860	136,000	252,960	1.8600	1.722	1.722	1.777	1.722	1.722	146,923	1.7217	-2.11%
2024-03-04	0	1.900	1.870	1.920	1.870	1.920	180,000	337,000	1.8722	1.759	1.731	1.777	1.731	1.777	194,457	1.7330	0.53%
2024-03-01	0	1.890	1.870	1.890	1.890	1.900	212,000	400,800	1.8906	1.749	1.731	1.749	1.749	1.759	229,027	1.7500	0.53%
2024-02-29	0	1.880	1.880	1.940	1.880	1.890	200,000	376,020	1.8801	1.740	1.740	1.796	1.740	1.749	216,063	1.7403	-3.59%
2024-02-28	0	1.950	1.870	2.060	1.950	1.950	4,000	7,800	1.9500	1.805	1.731	1.907	1.805	1.805	4,321	1.8050	0.52%
2024-02-27	0	1.940	1.910	1.980	1.890	1.940	42,000	80,160	1.9086	1.796	1.768	1.833	1.749	1.796	45,373	1.7667	3.74%
2024-02-26	0	1.870	1.850	1.920	1.870	2.080	1,224,000	2,483,660	2.0291	1.731	1.712	1.777	1.731	1.925	1,322,307	1.8783	-10.10%
2024-02-23	0	2.080	1.930	2.250	-	-	0	0	-	1.925	1.787	2.083	-	-	0	-	0.00%
2024-02-22	0	2.080	1.940	2.080	-	-	0	0	-	1.925	1.796	1.925	-	-	0	-	0.00%
2024-02-21	0	2.080	1.930	2.080	-	-	0	0	-	1.925	1.787	1.925	-	-	0	-	-0.95%
2024-02-20	0	2.100	1.950	2.100	-	-	0	0	-	1.944	1.805	1.944	-	-	0	-	-4.98%
2024-02-19	0	2.210	1.920	2.250	-	-	0	0	-	2.046	1.777	2.083	-	-	0	-	0.00%
2024-02-16	0	2.210	1.920	2.250	-	-	0	0	-	2.046	1.777	2.083	-	-	0	-	0.00%
2024-02-15	0	2.210	1.920	2.250	-	-	0	0	-	2.046	1.777	2.083	-	-	0	-	0.00%
2024-02-14	0	2.210	1.920	2.220	2.210	2.210	2,000	4,420	2.2100	2.046	1.777	2.055	2.046	2.046	2,161	2.0457	13.92%
2024-02-09	0	1.940	1.940	2.210	-	-	0	0	-	1.796	1.796	2.046	-	-	0	-	0.52%
2024-02-08	0	1.930	1.910	2.210	-	-	0	0	-	1.787	1.768	2.046	-	-	0	-	0.00%
2024-02-07	0	1.930	1.930	2.100	-	-	0	0	-	1.787	1.787	1.944	-	-	0	-	0.52%
2024-02-06	0	1.920	1.900	1.990	1.920	1.940	14,000	27,080	1.9343	1.777	1.759	1.842	1.777	1.796	15,124	1.7905	1.05%
2024-02-05	0	1.900	1.850	1.900	1.900	1.910	18,000	34,220	1.9011	1.759	1.712	1.759	1.759	1.768	19,446	1.7598	-2.06%
2024-02-02	0	1.940	1.940	2.150	-	-	0	0	-	1.796	1.796	1.990	-	-	0	-	1.57%
2024-02-01	0	1.910	1.900	2.300	1.910	1.910	8,000	15,280	1.9100	1.768	1.759	2.129	1.768	1.768	8,643	1.7680	-2.55%
2024-01-31	0	1.960	1.910	1.960	-	-	4,000	7,840	1.9600	1.814	1.768	1.814	-	-	4,321	1.8143	0.00%
2024-01-30	0	1.960	1.900	2.100	-	-	0	0	-	1.814	1.759	1.944	-	-	0	-	0.00%
2024-01-29	0	1.960	1.960	2.090	-	-	0	0	-	1.814	1.814	1.935	-	-	0	-	1.03%
2024-01-26	0	1.940	1.900	2.090	-	-	0	0	-	1.796	1.759	1.935	-	-	0	-	0.00%
2024-01-25	0	1.940	1.940	2.000	1.940	1.940	2,000	3,880	1.9400	1.796	1.796	1.851	1.796	1.796	2,161	1.7958	2.11%
2024-01-24	0	1.900	1.900	1.950	1.890	1.900	28,000	53,060	1.8950	1.759	1.759	1.805	1.749	1.759	30,249	1.7541	0.53%
2024-01-23	0	1.890	1.850	1.900	1.890	1.890	2,000	3,780	1.8900	1.749	1.712	1.759	1.749	1.749	2,161	1.7495	0.00%
2024-01-22	0	1.890	1.880	1.900	1.890	1.890	4,000	7,560	1.8900	1.749	1.740	1.759	1.749	1.749	4,321	1.7495	-3.57%
2024-01-19	0	1.960	1.890	1.960	-	-	0	0	-	1.814	1.749	1.814	-	-	0	-	0.00%
2024-01-18	0	1.960	1.890	1.960	-	-	0	0	-	1.814	1.749	1.814	-	-	0	-	0.00%
2024-01-17	0	1.960	1.890	1.960	-	-	0	0	-	1.814	1.749	1.814	-	-	0	-	0.00%
2024-01-16	0	1.960	1.890	1.960	-	-	0	0	-	1.814	1.749	1.814	-	-	0	-	0.00%
2024-01-15	0	1.960	1.890	1.960	1.920	2.000	14,000	27,040	1.9314	1.814	1.749	1.814	1.777	1.851	15,124	1.7878	0.51%
2024-01-12	0	1.950	1.920	1.970	-	-	0	0	-	1.805	1.777	1.824	-	-	0	-	0.00%
2024-01-11	0	1.950	1.920	1.970	-	-	0	0	-	1.805	1.777	1.824	-	-	0	-	0.00%
2024-01-10	0	1.950	1.920	2.100	-	-	0	0	-	1.805	1.777	1.944	-	-	0	-	0.00%
2024-01-09	0	1.950	1.920	2.100	-	-	0	0	-	1.805	1.777	1.944	-	-	0	-	0.00%
2024-01-08	0	1.950	1.920	2.100	1.920	1.950	96,000	184,900	1.9260	1.805	1.777	1.944	1.777	1.805	103,710	1.7828	-0.51%
2024-01-05	0	1.960	1.960	2.020	1.920	1.960	12,000	23,120	1.9267	1.814	1.814	1.870	1.777	1.814	12,964	1.7834	2.08%
2024-01-04	0	1.920	1.920	2.030	-	-	0	0	-	1.777	1.777	1.879	-	-	0	-	0.00%
2024-01-03	0	1.920	1.910	2.030	1.920	1.920	10,452	20,036	1.9170	1.777	1.768	1.879	1.777	1.777	11,291	1.7744	-3.03%
2024-01-02	0	1.980	1.920	2.100	-	-	0	0	-	1.833	1.777	1.944	-	-	0	-	0.00%
2023-12-29	0	1.980	1.950	2.100	-	-	0	0	-	1.833	1.805	1.944	-	-	0	-	0.00%
2023-12-28	0	1.980	1.950	2.000	1.980	1.980	10,000	19,800	1.9800	1.833	1.805	1.851	1.833	1.833	10,803	1.8328	3.13%
2023-12-27	0	1.920	1.920	2.020	1.920	1.950	22,000	42,540	1.9336	1.777	1.777	1.870	1.777	1.805	23,767	1.7899	-1.54%
2023-12-22	0	1.950	1.950	2.100	1.950	1.980	22,000	43,500	1.9773	1.805	1.805	1.944	1.805	1.833	23,767	1.8303	-0.51%
2023-12-21	0	1.960	1.950	2.100	-	-	0	0	-	1.814	1.805	1.944	-	-	0	-	0.00%
2023-12-20	0	1.960	1.950	2.090	1.960	1.960	20,000	39,200	1.9600	1.814	1.805	1.935	1.814	1.814	21,606	1.8143	-3.45%
2023-12-19	0	2.030	1.960	2.030	-	-	0	0	-	1.879	1.814	1.879	-	-	0	-	0.00%
2023-12-18	0	2.030	1.950	2.100	-	-	0	0	-	1.879	1.805	1.944	-	-	0	-	0.00%
2023-12-15	0	2.030	2.030	2.100	2.030	2.030	2,000	4,060	2.0300	1.879	1.879	1.944	1.879	1.879	2,161	1.8791	4.37%
2023-12-14	0	1.945	1.900	2.100	-	-	0	0	-	1.800	1.759	1.944	-	-	0	-	0.00%
2023-12-13	0	1.970	1.970	2.090	1.970	1.970	12,000	23,640	1.9700	1.800	1.800	1.910	1.800	1.800	13,130	1.8004	1.03%
2023-12-12	0	1.950	1.950	2.110	1.950	1.950	16,000	31,200	1.9500	1.782	1.782	1.928	1.782	1.782	17,507	1.7821	1.56%
2023-12-11	0	1.920	1.920	2.110	1.920	1.920	14,400	27,632	1.9189	1.755	1.755	1.928	1.755	1.755	15,757	1.7537	-3.03%
2023-12-08	0	1.980	1.910	2.110	1.980	1.980	6,000	11,880	1.9800	1.810	1.746	1.928	1.810	1.810	6,565	1.8095	0.00%
2023-12-07	0	1.980	1.910	2.100	-	-	92	192	2.0870	1.810	1.746	1.919	-	-	101	1.9073	0.00%
2023-12-06	0	1.980	1.910	2.100	1.970	1.980	14,000	27,600	1.9714	1.810	1.746	1.919	1.800	1.810	15,319	1.8017	3.66%
2023-12-05	0	1.910	1.910	1.980	1.900	1.970	18,000	34,880	1.9378	1.746	1.746	1.810	1.736	1.800	19,696	1.7710	-4.50%
2023-12-04	0	2.000	1.970	2.020	-	-	0	0	-	1.828	1.800	1.846	-	-	0	-	0.00%
2023-12-01	0	2.000	1.940	2.030	-	-	0	0	-	1.828	1.773	1.855	-	-	0	-	0.00%
2023-11-30	0	2.000	1.930	2.030	-	-	0	0	-	1.828	1.764	1.855	-	-	0	-	0.00%
2023-11-29	0	2.000	1.930	2.100	-	-	0	0	-	1.828	1.764	1.919	-	-	0	-	0.00%
2023-11-28	0	2.000	1.920	2.100	-	-	0	0	-	1.828	1.755	1.919	-	-	0	-	0.00%
2023-11-27	0	2.000	1.920	2.100	-	-	0	0	-	1.828	1.755	1.919	-	-	0	-	0.00%
2023-11-24	0	2.000	1.910	2.090	-	-	0	0	-	1.828	1.746	1.910	-	-	0	-	0.00%
2023-11-23	0	2.000	2.000	2.100	-	-	0	0	-	1.828	1.828	1.919	-	-	0	-	1.01%
2023-11-22	0	1.980	1.910	2.100	-	-	0	0	-	1.810	1.746	1.919	-	-	0	-	0.00%
2023-11-21	0	1.980	1.980	2.100	-	-	0	0	-	1.810	1.810	1.919	-	-	0	-	1.54%
2023-11-20	0	1.950	1.950	2.100	1.910	1.980	112,000	215,260	1.9220	1.782	1.782	1.919	1.746	1.810	122,551	1.7565	-1.52%
2023-11-17	0	1.980	1.950	2.100	-	-	0	0	-	1.810	1.782	1.919	-	-	0	-	0.00%
2023-11-16	0	1.980	1.910	2.100	-	-	0	0	-	1.810	1.746	1.919	-	-	0	-	0.00%
2023-11-15	0	1.980	1.910	2.100	-	-	0	0	-	1.810	1.746	1.919	-	-	0	-	0.00%
2023-11-14	0	1.980	1.950	2.000	-	-	0	0	-	1.810	1.782	1.828	-	-	0	-	0.00%
2023-11-13	0	1.980	1.910	2.100	-	-	0	0	-	1.810	1.746	1.919	-	-	0	-	0.00%
2023-11-10	0	1.980	1.910	2.100	-	-	0	0	-	1.810	1.746	1.919	-	-	0	-	0.00%
2023-11-09	0	1.980	1.920	2.110	1.980	1.980	32,000	63,360	1.9800	1.810	1.755	1.928	1.810	1.810	35,014	1.8095	0.00%
2023-11-08	0	1.980	1.900	2.000	-	-	0	0	-	1.810	1.736	1.828	-	-	0	-	0.00%
2023-11-07	0	1.980	1.980	2.100	-	-	0	0	-	1.810	1.810	1.919	-	-	0	-	1.02%
2023-11-06	0	1.960	1.960	2.100	-	-	0	0	-	1.791	1.791	1.919	-	-	0	-	0.00%
2023-11-03	0	1.960	1.960	2.000	1.960	1.960	24,000	47,040	1.9600	1.791	1.791	1.828	1.791	1.791	26,261	1.7913	1.03%
2023-11-02	0	1.940	1.910	1.960	-	-	0	0	-	1.773	1.746	1.791	-	-	0	-	0.00%
2023-11-01	0	1.940	1.910	2.100	-	-	0	0	-	1.773	1.746	1.919	-	-	0	-	0.00%
2023-10-31	0	1.940	1.940	2.080	-	-	0	0	-	1.773	1.773	1.901	-	-	0	-	1.04%
2023-10-30	0	1.920	1.920	2.070	-	-	0	0	-	1.755	1.755	1.892	-	-	0	-	0.52%
2023-10-27	0	1.910	1.900	2.090	1.910	1.910	4,000	7,640	1.9100	1.746	1.736	1.910	1.746	1.746	4,377	1.7456	-4.98%
2023-10-26	0	2.010	1.880	2.090	-	-	0	0	-	1.837	1.718	1.910	-	-	0	-	0.00%
2023-10-25	0	2.010	1.820	2.090	-	-	0	0	-	1.837	1.663	1.910	-	-	0	-	0.00%
2023-10-24	0	2.010	1.850	2.100	-	-	0	0	-	1.837	1.691	1.919	-	-	0	-	0.00%
2023-10-20	0	2.010	1.920	2.010	-	-	0	0	-	1.837	1.755	1.837	-	-	0	-	-0.50%
2023-10-19	0	2.020	1.900	2.060	2.000	2.020	136,000	272,720	2.0053	1.846	1.736	1.883	1.828	1.846	148,811	1.8327	1.51%
2023-10-18	0	1.990	1.920	2.000	1.910	1.990	8,000	15,440	1.9300	1.819	1.755	1.828	1.746	1.819	8,754	1.7638	0.51%
2023-10-17	0	1.980	1.980	2.020	-	-	0	0	-	1.810	1.810	1.846	-	-	0	-	0.51%
2023-10-16	0	1.970	1.960	1.990	1.960	1.970	102,000	200,920	1.9698	1.800	1.791	1.819	1.791	1.800	111,609	1.8002	-3.90%
2023-10-13	0	2.050	1.900	2.050	2.010	2.050	100,000	203,180	2.0318	1.874	1.736	1.874	1.837	1.874	109,420	1.8569	5.13%
2023-10-12	0	1.950	1.900	2.110	-	-	0	0	-	1.782	1.736	1.928	-	-	0	-	0.00%
2023-10-11	0	1.950	1.880	2.110	-	-	0	0	-	1.782	1.718	1.928	-	-	0	-	0.00%
2023-10-10	0	1.950	1.840	2.110	-	-	0	0	-	1.782	1.682	1.928	-	-	0	-	0.00%
2023-10-09	0	1.950	1.950	2.110	-	-	0	0	-	1.782	1.782	1.928	-	-	0	-	1.04%
2023-10-06	0	1.930	1.930	2.100	-	-	0	0	-	1.764	1.764	1.919	-	-	0	-	0.52%
2023-10-05	0	1.920	1.860	2.100	1.920	1.920	60,000	115,200	1.9200	1.755	1.700	1.919	1.755	1.755	65,652	1.7547	0.00%
2023-10-04	0	1.920	1.870	2.110	1.920	1.950	52,000	99,900	1.9212	1.755	1.709	1.928	1.755	1.782	56,899	1.7558	0.52%
2023-10-03	0	1.910	1.910	2.150	1.860	1.900	62,200	118,100	1.8987	1.746	1.746	1.965	1.700	1.736	68,059	1.7352	-9.05%
2023-09-29	0	2.100	1.950	2.150	-	-	0	0	-	1.919	1.782	1.965	-	-	0	-	0.00%
2023-09-28	0	2.100	1.950	2.150	-	-	0	0	-	1.919	1.782	1.965	-	-	0	-	0.00%
2023-09-27	0	2.100	1.920	2.170	1.910	2.100	174,000	334,260	1.9210	1.919	1.755	1.983	1.746	1.919	190,391	1.7556	9.37%
2023-09-26	0	1.920	1.920	2.100	1.870	1.880	130,000	244,300	1.8792	1.755	1.755	1.919	1.709	1.718	142,246	1.7174	1.59%
2023-09-25	0	1.890	1.880	2.100	-	-	0	0	-	1.727	1.718	1.919	-	-	0	-	0.00%
2023-09-22	0	1.890	1.890	2.170	1.890	1.890	30,000	56,700	1.8900	1.727	1.727	1.983	1.727	1.727	32,826	1.7273	-1.05%
2023-09-21	0	1.910	1.910	2.100	1.900	1.930	74,896	143,404	1.9147	1.746	1.746	1.919	1.736	1.764	81,951	1.7499	-8.61%
2023-09-20	0	2.090	1.920	2.100	2.090	2.100	62,000	129,880	2.0948	1.910	1.755	1.919	1.910	1.919	67,841	1.9145	0.00%
2023-09-19	0	2.090	1.960	2.100	-	-	0	0	-	1.910	1.791	1.919	-	-	0	-	-0.48%
2023-09-18	0	2.100	1.900	2.140	-	-	0	0	-	1.919	1.736	1.956	-	-	0	-	0.00%
2023-09-15	0	2.100	1.910	2.180	-	-	0	0	-	1.919	1.746	1.992	-	-	0	-	0.00%
2023-09-14	0	2.100	1.950	2.170	-	-	0	0	-	1.919	1.782	1.983	-	-	0	-	0.00%
2023-09-13	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-09-12	0	2.100	1.900	2.180	-	-	0	0	-	1.919	1.736	1.992	-	-	0	-	0.00%
2023-09-11	0	2.100	2.000	2.160	2.100	2.100	2,000	4,200	2.1000	1.919	1.828	1.974	1.919	1.919	2,188	1.9192	0.00%
2023-09-07	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-09-06	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-09-05	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-09-04	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-08-31	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.00%
2023-08-30	0	2.100	2.100	2.180	-	-	0	0	-	1.919	1.919	1.992	-	-	0	-	0.96%
2023-08-29	0	2.080	2.080	2.110	-	-	0	0	-	1.901	1.901	1.928	-	-	0	-	1.96%
2023-08-28	0	2.040	2.040	2.170	2.040	2.040	14,000	28,560	2.0400	1.864	1.864	1.983	1.864	1.864	15,319	1.8644	0.00%
2023-08-25	0	2.040	2.040	2.150	2.040	2.040	14,000	28,560	2.0400	1.864	1.864	1.965	1.864	1.864	15,319	1.8644	-0.97%
2023-08-24	0	2.060	1.900	2.150	2.060	2.060	100,000	206,000	2.0600	1.883	1.736	1.965	1.883	1.883	109,420	1.8827	2.49%
2023-08-23	0	2.040	2.020	2.090	2.040	2.090	226,000	466,340	2.0635	1.837	1.819	1.882	1.837	1.882	250,981	1.8581	-1.92%
2023-08-22	0	2.080	2.080	2.180	-	-	0	0	-	1.873	1.873	1.963	-	-	0	-	6.12%
2023-08-21	0	1.960	1.960	2.150	1.950	1.960	18,000	35,120	1.9511	1.765	1.765	1.936	1.756	1.765	19,990	1.7569	-5.77%
2023-08-18	0	2.080	2.020	2.080	2.080	2.080	10,000	20,800	2.0800	1.873	1.819	1.873	1.873	1.873	11,105	1.8730	0.00%
2023-08-17	0	2.080	1.950	2.190	-	-	0	0	-	1.873	1.756	1.972	-	-	0	-	0.00%
2023-08-16	0	2.080	2.060	2.080	2.080	2.080	100,000	208,000	2.0800	1.873	1.855	1.873	1.873	1.873	111,053	1.8730	2.97%
2023-08-15	0	2.020	2.020	2.100	2.000	2.040	72,000	145,420	2.0197	1.819	1.819	1.891	1.801	1.837	79,958	1.8187	-6.05%
2023-08-14	0	2.150	2.030	2.250	-	-	0	0	-	1.936	1.828	2.026	-	-	0	-	0.00%
2023-08-11	0	2.150	2.050	2.200	-	-	0	0	-	1.936	1.846	1.981	-	-	0	-	0.00%
2023-08-10	0	2.150	2.100	2.200	-	-	0	0	-	1.936	1.891	1.981	-	-	0	-	0.00%
2023-08-09	0	2.150	2.030	2.200	-	-	0	0	-	1.936	1.828	1.981	-	-	0	-	0.00%
2023-08-08	0	2.150	2.030	2.150	2.190	2.190	10,000	21,900	2.1900	1.936	1.828	1.936	1.972	1.972	11,105	1.9720	-1.83%
2023-08-07	0	2.190	2.030	2.190	2.200	2.200	6,000	13,200	2.2000	1.972	1.828	1.972	1.981	1.981	6,663	1.9810	-0.45%
2023-08-04	0	2.200	2.050	2.200	2.200	2.200	10,000	22,000	2.2000	1.981	1.846	1.981	1.981	1.981	11,105	1.9810	0.00%
2023-08-03	0	2.200	2.030	2.280	-	-	0	0	-	1.981	1.828	2.053	-	-	0	-	0.00%
2023-08-02	0	2.200	2.140	2.300	2.200	2.200	30,000	66,000	2.2000	1.981	1.927	2.071	1.981	1.981	33,316	1.9810	4.76%
2023-08-01	0	2.100	2.080	2.280	-	-	0	0	-	1.891	1.873	2.053	-	-	0	-	0.00%
2023-07-31	0	2.100	2.100	2.300	2.100	2.100	12,000	25,200	2.1000	1.891	1.891	2.071	1.891	1.891	13,326	1.8910	0.48%
2023-07-28	0	2.090	2.060	2.090	2.100	2.100	40,000	84,000	2.1000	1.882	1.855	1.882	1.891	1.891	44,421	1.8910	-5.00%
2023-07-27	0	2.200	2.100	2.350	2.200	2.200	12,000	26,400	2.2000	1.981	1.891	2.116	1.981	1.981	13,326	1.9810	-0.45%
2023-07-26	0	2.210	2.040	2.240	2.210	2.210	90,000	198,900	2.2100	1.990	1.837	2.017	1.990	1.990	99,948	1.9900	4.74%
2023-07-25	0	2.110	2.100	2.210	2.110	2.220	72,000	159,620	2.2169	1.900	1.891	1.990	1.900	1.999	79,958	1.9963	-4.95%
2023-07-24	0	2.220	2.100	2.220	-	-	0	0	-	1.999	1.891	1.999	-	-	0	-	0.00%
2023-07-21	0	2.220	2.100	2.330	2.200	2.220	78,000	172,280	2.2087	1.999	1.891	2.098	1.981	1.999	86,622	1.9889	0.91%
2023-07-20	0	2.200	2.060	2.200	2.230	2.240	20,000	44,760	2.2380	1.981	1.855	1.981	2.008	2.017	22,211	2.0152	11.68%
2023-07-19	0	1.970	1.960	2.040	1.960	1.980	188,000	369,080	1.9632	1.774	1.765	1.837	1.765	1.783	208,780	1.7678	0.00%
2023-07-18	0	1.970	1.970	2.240	1.970	1.970	18,000	35,460	1.9700	1.774	1.774	2.017	1.774	1.774	19,990	1.7739	-2.48%
2023-07-14	0	2.020	1.960	2.200	-	-	0	0	-	1.819	1.765	1.981	-	-	0	-	0.00%
2023-07-13	0	2.020	2.000	2.020	-	-	0	0	-	1.819	1.801	1.819	-	-	0	-	0.00%
2023-07-12	0	2.020	2.000	2.220	-	-	0	0	-	1.819	1.801	1.999	-	-	0	-	0.00%
2023-07-11	0	2.020	1.990	2.200	-	-	0	0	-	1.819	1.792	1.981	-	-	0	-	0.00%
2023-07-10	0	2.020	2.020	2.240	2.020	2.020	16,000	32,320	2.0200	1.819	1.819	2.017	1.819	1.819	17,769	1.8189	0.00%
2023-07-07	0	2.020	2.020	2.100	-	-	0	0	-	1.819	1.819	1.891	-	-	0	-	2.02%
2023-07-06	0	1.980	1.980	2.100	1.980	1.980	50,000	99,000	1.9800	1.783	1.783	1.891	1.783	1.783	55,527	1.7829	-1.00%
2023-07-05	0	2.000	1.980	2.200	-	-	0	0	-	1.801	1.783	1.981	-	-	0	-	0.00%
2023-07-04	0	2.000	1.990	2.000	-	-	0	0	-	1.801	1.792	1.801	-	-	0	-	0.00%
2023-07-03	0	2.000	1.980	2.240	2.000	2.000	4,000	8,000	2.0000	1.801	1.783	2.017	1.801	1.801	4,442	1.8009	-0.99%
2023-06-30	0	2.020	1.980	2.200	-	-	0	0	-	1.819	1.783	1.981	-	-	0	-	0.00%
2023-06-29	0	2.020	2.020	2.090	2.010	2.020	58,000	117,140	2.0197	1.819	1.819	1.882	1.810	1.819	64,411	1.8186	-3.35%
2023-06-28	0	2.090	2.030	2.090	2.030	2.090	134,000	273,020	2.0375	1.882	1.828	1.882	1.828	1.882	148,811	1.8347	0.48%
2023-06-27	0	2.080	2.040	2.180	-	-	0	0	-	1.873	1.837	1.963	-	-	0	-	0.00%
2023-06-26	0	2.080	2.030	2.180	-	-	0	0	-	1.873	1.828	1.963	-	-	0	-	0.00%
2023-06-23	0	2.080	2.020	2.190	-	-	0	0	-	1.873	1.819	1.972	-	-	0	-	0.00%
2023-06-21	0	2.080	2.010	2.150	2.080	2.080	24,000	49,920	2.0800	1.873	1.810	1.936	1.873	1.873	26,653	1.8730	0.00%
2023-06-20	0	2.080	2.030	2.080	-	-	0	0	-	1.873	1.828	1.873	-	-	0	-	-0.95%
2023-06-19	0	2.100	2.020	2.100	-	-	0	0	-	1.891	1.819	1.891	-	-	0	-	0.00%
2023-06-16	0	2.100	2.020	2.180	-	-	0	0	-	1.891	1.819	1.963	-	-	0	-	0.00%
2023-06-15	0	2.100	2.030	2.100	2.000	2.100	208,000	426,800	2.0519	1.891	1.828	1.891	1.801	1.891	230,991	1.8477	5.00%
2023-06-14	0	2.000	2.000	2.060	-	-	0	0	-	1.801	1.801	1.855	-	-	0	-	0.00%
2023-06-13	0	2.000	1.960	2.060	-	-	0	0	-	1.801	1.765	1.855	-	-	0	-	0.00%
2023-06-12	0	2.000	1.960	2.000	2.000	2.000	40,000	80,000	2.0000	1.801	1.765	1.801	1.801	1.801	44,421	1.8009	-0.50%
2023-06-09	0	2.010	2.010	2.100	1.980	2.010	274,000	548,180	2.0007	1.810	1.810	1.891	1.783	1.810	304,286	1.8015	1.01%
2023-06-08	0	1.990	1.990	2.100	-	-	0	0	-	1.792	1.792	1.891	-	-	0	-	0.00%
2023-06-07	0	1.990	1.990	2.050	1.990	2.000	26,000	51,940	1.9977	1.792	1.792	1.846	1.792	1.801	28,874	1.7989	0.00%
2023-06-06	0	1.990	1.990	2.050	-	-	8,000	15,920	1.9900	1.792	1.792	1.846	-	-	8,884	1.7919	1.53%
2023-06-05	0	1.960	1.960	2.120	1.920	1.950	48,000	92,700	1.9313	1.765	1.765	1.909	1.729	1.756	53,306	1.7390	0.00%
2023-06-02	0	1.960	1.920	2.120	-	-	0	0	-	1.765	1.729	1.909	-	-	0	-	0.00%
2023-06-01	0	1.960	1.960	2.120	-	-	0	0	-	1.765	1.765	1.909	-	-	0	-	0.00%
2023-05-31	0	1.960	1.960	2.120	-	-	0	0	-	1.765	1.765	1.909	-	-	0	-	0.00%
2023-05-30	0	1.960	1.960	2.120	-	-	0	0	-	1.765	1.765	1.909	-	-	0	-	0.00%
2023-05-29	0	1.960	1.960	2.110	1.960	1.960	30,000	58,800	1.9600	1.765	1.765	1.900	1.765	1.765	33,316	1.7649	0.51%
2023-05-25	0	1.950	1.950	2.100	1.940	1.950	22,000	42,840	1.9473	1.756	1.756	1.891	1.747	1.756	24,432	1.7535	0.52%
2023-05-24	0	1.940	1.900	1.950	1.960	1.980	104,000	203,520	1.9569	1.747	1.711	1.756	1.765	1.783	115,495	1.7621	-0.51%
2023-05-23	0	1.950	1.950	2.100	1.950	1.950	54,000	105,300	1.9500	1.756	1.756	1.891	1.756	1.756	59,969	1.7559	-1.02%
2023-05-22	0	1.970	1.950	1.970	1.950	1.980	36,000	71,220	1.9783	1.774	1.756	1.774	1.756	1.783	39,979	1.7814	0.00%
2023-05-19	0	1.970	1.970	2.000	1.960	1.970	82,000	161,520	1.9698	1.774	1.774	1.801	1.765	1.774	91,064	1.7737	-1.01%
2023-05-18	0	1.990	1.970	2.200	1.990	1.990	22,000	43,780	1.9900	1.792	1.774	1.981	1.792	1.792	24,432	1.7919	1.53%
2023-05-17	0	1.960	1.950	1.990	1.960	2.000	388,000	774,620	1.9964	1.765	1.756	1.792	1.765	1.801	430,887	1.7977	-2.00%
2023-05-16	0	2.000	2.000	2.100	2.000	2.000	44,000	88,000	2.0000	1.801	1.801	1.891	1.801	1.801	48,863	1.8009	0.50%
2023-05-15	0	1.990	1.960	2.150	-	-	0	0	-	1.792	1.765	1.936	-	-	0	-	0.00%
2023-05-12	0	1.990	1.990	2.100	-	-	0	0	-	1.792	1.792	1.891	-	-	0	-	0.00%
2023-05-11	0	1.990	1.990	-	-	-	0	0	-	1.792	1.792	-	-	-	0	-	0.00%
2023-05-10	0	1.990	1.990	2.200	1.990	2.020	62,000	125,180	2.0190	1.792	1.792	1.981	1.792	1.819	68,853	1.8181	1.02%
2023-05-09	0	1.970	1.960	2.110	1.960	1.980	36,000	71,120	1.9756	1.774	1.765	1.900	1.765	1.783	39,979	1.7789	-0.51%
2023-05-08	0	1.980	1.980	2.100	1.970	1.980	38,000	74,980	1.9732	1.783	1.783	1.891	1.774	1.783	42,200	1.7768	-0.50%
2023-05-05	0	1.990	1.960	2.030	1.990	2.000	60,000	119,900	1.9983	1.792	1.765	1.828	1.792	1.801	66,632	1.7994	-1.00%
2023-05-04	0	2.010	2.000	2.030	1.980	2.070	142,000	284,360	2.0025	1.810	1.801	1.828	1.783	1.864	157,696	1.8032	-1.47%
2023-05-03	0	2.040	2.010	2.050	1.990	2.040	410,000	820,400	2.0010	1.837	1.810	1.846	1.792	1.837	455,319	1.8018	0.00%
2023-05-02	0	2.040	2.000	2.040	2.050	2.050	10,000	20,500	2.0500	1.837	1.801	1.837	1.846	1.846	11,105	1.8460	0.99%
2023-04-28	0	2.020	1.960	2.240	-	-	0	0	-	1.819	1.765	2.017	-	-	0	-	0.00%
2023-04-27	0	2.020	1.960	2.300	-	-	0	0	-	1.819	1.765	2.071	-	-	0	-	0.00%
2023-04-26	0	2.020	1.960	2.280	-	-	0	0	-	1.819	1.765	2.053	-	-	0	-	0.00%
2023-04-25	0	2.020	1.970	2.200	-	-	0	0	-	1.819	1.774	1.981	-	-	0	-	0.00%
2023-04-24	0	2.020	2.010	2.270	-	-	0	0	-	1.819	1.810	2.044	-	-	0	-	0.00%
2023-04-21	0	2.020	2.000	2.090	2.020	2.100	114,000	232,840	2.0425	1.819	1.801	1.882	1.819	1.891	126,601	1.8392	0.50%
2023-04-20	0	2.010	1.950	2.150	-	-	0	0	-	1.810	1.756	1.936	-	-	0	-	0.00%
2023-04-19	0	2.010	1.960	2.200	2.010	2.010	18,000	36,180	2.0100	1.810	1.765	1.981	1.810	1.810	19,990	1.8099	-0.99%
2023-04-18	0	2.030	1.970	2.150	1.990	2.000	40,000	79,840	1.9960	1.828	1.774	1.936	1.792	1.801	44,421	1.7973	2.01%
2023-04-17	0	1.990	1.940	2.150	1.920	1.970	240,000	466,380	1.9433	1.792	1.747	1.936	1.729	1.774	266,528	1.7498	-1.49%
2023-04-14	0	2.020	2.020	2.250	2.020	2.030	56,000	113,360	2.0243	1.819	1.819	2.026	1.819	1.828	62,190	1.8228	1.00%
2023-04-13	0	2.000	1.980	2.040	2.000	2.000	20,000	40,000	2.0000	1.801	1.783	1.837	1.801	1.801	22,211	1.8009	0.00%
2023-04-12	0	2.000	2.000	2.040	1.980	2.050	76,000	153,200	2.0158	1.801	1.801	1.837	1.783	1.846	84,401	1.8152	-1.48%
2023-04-11	0	2.030	2.030	2.120	2.030	2.040	60,000	122,360	2.0393	1.828	1.828	1.909	1.828	1.837	66,632	1.8364	0.00%
2023-04-06	0	2.030	1.990	2.030	1.970	2.080	484,000	964,380	1.9925	1.828	1.792	1.828	1.774	1.873	537,498	1.7942	-1.93%
2023-04-04	0	2.070	2.020	2.130	2.050	2.120	22,000	45,520	2.0691	1.864	1.819	1.918	1.846	1.909	24,432	1.8632	-0.96%
2023-04-03	0	2.090	2.010	2.100	2.000	2.180	972,000	1,988,980	2.0463	1.882	1.810	1.891	1.801	1.963	1,079,439	1.8426	-5.00%
2023-03-31	0	2.200	2.200	2.220	2.150	2.210	40,000	87,600	2.1900	1.981	1.981	1.999	1.936	1.990	44,421	1.9720	0.00%
2023-03-30	0	2.200	2.160	2.250	-	-	0	0	-	1.981	1.945	2.026	-	-	0	-	0.00%
2023-03-29	0	2.200	2.200	2.260	2.200	2.260	6,000	13,400	2.2333	1.981	1.981	2.035	1.981	2.035	6,663	2.0110	-1.79%
2023-03-28	0	2.240	2.180	2.240	2.240	2.240	10,000	22,400	2.2400	2.017	1.963	2.017	2.017	2.017	11,105	2.0170	1.82%
2023-03-27	0	2.200	2.200	2.280	2.200	2.200	12,000	26,400	2.2000	1.981	1.981	2.053	1.981	1.981	13,326	1.9810	-3.51%
2023-03-24	0	2.280	2.200	2.340	2.200	2.280	248,000	552,900	2.2294	2.053	1.981	2.107	1.981	2.053	275,412	2.0075	0.88%
2023-03-23	0	2.260	2.200	2.260	-	-	0	0	-	2.035	1.981	2.035	-	-	0	-	0.00%
2023-03-22	0	2.260	2.210	2.260	2.260	2.260	4,000	9,040	2.2600	2.035	1.990	2.035	2.035	2.035	4,442	2.0351	-1.74%
2023-03-21	0	2.300	2.210	2.300	-	-	0	0	-	2.071	1.990	2.071	-	-	0	-	0.00%
2023-03-20	0	2.300	2.220	2.490	-	-	0	0	-	2.071	1.999	2.242	-	-	0	-	0.00%
2023-03-17	0	2.300	2.300	2.420	-	-	0	0	-	2.071	2.071	2.179	-	-	0	-	0.00%
2023-03-16	0	2.300	2.300	2.460	-	-	0	0	-	2.071	2.071	2.215	-	-	0	-	0.00%
2023-03-15	0	2.300	2.300	2.380	2.300	2.400	62,000	147,820	2.3842	2.071	2.071	2.143	2.071	2.161	68,853	2.1469	0.88%
2023-03-14	0	2.280	2.200	2.400	-	-	0	0	-	2.053	1.981	2.161	-	-	0	-	0.00%
2023-03-13	0	2.280	2.220	2.500	2.280	2.280	6,000	13,680	2.2800	2.053	1.999	2.251	2.053	2.053	6,663	2.0531	0.00%
2023-03-10	0	2.280	2.200	2.540	-	-	0	0	-	2.053	1.981	2.287	-	-	0	-	0.00%
2023-03-09	0	2.280	2.200	2.340	2.270	2.290	26,000	59,280	2.2800	2.053	1.981	2.107	2.044	2.062	28,874	2.0531	5.07%
2023-03-08	0	2.170	2.170	2.290	2.170	2.190	24,000	52,240	2.1767	1.954	1.954	2.062	1.954	1.972	26,653	1.9600	-2.25%
2023-03-07	0	2.220	2.220	2.290	2.220	2.220	2,000	4,440	2.2200	1.999	1.999	2.062	1.999	1.999	2,221	1.9990	-3.48%
2023-03-06	0	2.300	2.220	2.300	2.290	2.300	24,000	55,180	2.2992	2.071	1.999	2.071	2.062	2.071	26,653	2.0703	3.14%
2023-03-03	0	2.230	2.220	2.250	2.230	2.250	52,000	116,080	2.2323	2.008	1.999	2.026	2.008	2.026	57,748	2.0101	0.00%
2023-03-02	0	2.230	2.230	2.290	2.200	2.250	14,000	31,280	2.2343	2.008	2.008	2.062	1.981	2.026	15,547	2.0119	-3.04%
2023-03-01	0	2.300	2.220	2.340	2.290	2.300	10,000	22,960	2.2960	2.071	1.999	2.107	2.062	2.071	11,105	2.0675	0.00%
2023-02-28	0	2.300	2.220	2.340	-	-	0	0	-	2.071	1.999	2.107	-	-	0	-	0.00%
2023-02-27	0	2.300	2.240	2.340	-	-	672	1,471	2.1890	2.071	2.017	2.107	-	-	746	1.9711	0.00%
2023-02-24	0	2.300	2.300	2.350	2.300	2.300	6,000	13,800	2.3000	2.071	2.071	2.116	2.071	2.071	6,663	2.0711	0.88%
2023-02-23	0	2.280	2.230	2.300	-	-	0	0	-	2.053	2.008	2.071	-	-	0	-	0.00%
2023-02-22	0	2.280	2.280	2.370	-	-	0	0	-	2.053	2.053	2.134	-	-	0	-	1.33%
2023-02-21	0	2.250	2.220	2.370	2.250	2.250	28,000	63,000	2.2500	2.026	1.999	2.134	2.026	2.026	31,095	2.0261	0.00%
2023-02-20	0	2.250	2.220	2.250	2.250	2.250	92,000	207,000	2.2500	2.026	1.999	2.026	2.026	2.026	102,169	2.0261	0.00%
2023-02-17	0	2.250	2.250	2.370	2.220	2.300	118,000	271,000	2.2966	2.026	2.026	2.134	1.999	2.071	131,043	2.0680	0.00%
2023-02-16	0	2.250	2.250	2.300	2.250	2.250	100,000	225,000	2.2500	2.026	2.026	2.071	2.026	2.026	111,053	2.0261	-2.17%
2023-02-15	0	2.300	2.300	2.330	2.300	2.320	36,000	83,200	2.3111	2.071	2.071	2.098	2.071	2.089	39,979	2.0811	-0.86%
2023-02-14	0	2.320	2.280	2.330	2.320	2.320	2,000	4,640	2.3200	2.089	2.053	2.098	2.089	2.089	2,221	2.0891	-0.43%
2023-02-13	0	2.330	2.320	2.330	2.320	2.330	96,000	223,640	2.3296	2.098	2.089	2.098	2.089	2.098	106,611	2.0977	0.00%
2023-02-10	0	2.330	2.330	2.400	2.330	2.330	4,000	9,320	2.3300	2.098	2.098	2.161	2.098	2.098	4,442	2.0981	0.00%
2023-02-09	0	2.330	2.320	2.400	-	-	0	0	-	2.098	2.089	2.161	-	-	0	-	0.00%
2023-02-08	0	2.330	2.330	2.480	2.330	2.360	200,000	469,360	2.3468	2.098	2.098	2.233	2.098	2.125	222,107	2.1132	-1.27%
2023-02-07	0	2.360	2.350	2.360	2.360	2.470	68,000	163,140	2.3991	2.125	2.116	2.125	2.125	2.224	75,516	2.1603	1.72%
2023-02-06	0	2.320	2.320	2.400	2.310	2.320	8,000	18,500	2.3125	2.089	2.089	2.161	2.080	2.089	8,884	2.0823	-2.93%
2023-02-03	0	2.390	2.340	2.480	-	-	0	0	-	2.152	2.107	2.233	-	-	0	-	0.00%
2023-02-02	0	2.390	2.340	2.490	-	-	0	0	-	2.152	2.107	2.242	-	-	0	-	0.00%
2023-02-01	0	2.390	2.320	2.490	2.390	2.390	4,000	9,560	2.3900	2.152	2.089	2.242	2.152	2.152	4,442	2.1521	3.91%
2023-01-31	0	2.300	2.250	2.380	2.300	2.350	10,000	23,320	2.3320	2.071	2.026	2.143	2.071	2.116	11,105	2.0999	-3.36%
2023-01-30	0	2.380	2.380	2.430	2.380	2.380	24,000	57,120	2.3800	2.143	2.143	2.188	2.143	2.143	26,653	2.1431	0.85%
2023-01-27	0	2.360	2.350	2.430	2.360	2.380	28,000	66,600	2.3786	2.125	2.116	2.188	2.125	2.143	31,095	2.1418	-2.88%
2023-01-26	0	2.430	2.380	2.430	2.380	2.430	72,000	171,720	2.3850	2.188	2.143	2.188	2.143	2.188	79,958	2.1476	2.53%
2023-01-20	0	2.370	2.370	2.450	2.360	2.400	18,000	42,560	2.3644	2.134	2.134	2.206	2.125	2.161	19,990	2.1291	-1.25%
2023-01-19	0	2.400	2.400	2.440	2.370	2.400	56,000	133,520	2.3843	2.161	2.161	2.197	2.134	2.161	62,190	2.1470	0.84%
2023-01-18	0	2.380	2.380	2.450	2.360	2.370	4,000	9,460	2.3650	2.143	2.143	2.206	2.125	2.134	4,442	2.1296	0.00%
2023-01-17	0	2.380	2.380	2.500	2.380	2.380	2,000	4,760	2.3800	2.143	2.143	2.251	2.143	2.143	2,221	2.1431	-4.80%
2023-01-16	0	2.500	2.360	2.500	2.470	2.570	8,000	19,960	2.4950	2.251	2.125	2.251	2.224	2.314	8,884	2.2467	-2.72%
2023-01-13	0	2.570	2.400	2.550	2.580	2.590	54,000	139,340	2.5804	2.314	2.161	2.296	2.323	2.332	59,969	2.3235	7.08%
2023-01-12	0	2.400	2.350	2.500	-	-	0	0	-	2.161	2.116	2.251	-	-	0	-	0.00%
2023-01-11	0	2.400	2.350	2.540	-	-	0	0	-	2.161	2.116	2.287	-	-	0	-	0.00%
2023-01-10	0	2.400	2.350	2.550	2.350	2.350	80,000	188,000	2.3500	2.161	2.116	2.296	2.116	2.116	88,843	2.1161	2.13%
2023-01-09	0	2.350	2.350	2.600	2.350	2.360	74,000	173,940	2.3505	2.116	2.116	2.341	2.116	2.125	82,179	2.1166	-4.08%
2023-01-06	0	2.450	2.360	2.600	-	-	0	0	-	2.206	2.125	2.341	-	-	0	-	0.00%
2023-01-05	0	2.450	2.350	2.450	2.450	2.450	138,000	338,100	2.4500	2.206	2.116	2.206	2.206	2.206	153,254	2.2061	0.00%
2023-01-04	0	2.450	2.450	2.630	-	-	0	0	-	2.206	2.206	2.368	-	-	0	-	0.00%
2023-01-03	0	2.450	2.420	2.580	-	-	0	0	-	2.206	2.179	2.323	-	-	0	-	0.00%
2022-12-30	0	2.450	2.450	2.550	2.330	2.450	54,000	132,060	2.4456	2.206	2.206	2.296	2.098	2.206	59,969	2.2021	0.00%
2022-12-29	0	2.450	2.450	2.500	2.450	2.480	40,000	99,120	2.4780	2.206	2.206	2.251	2.206	2.233	44,421	2.2314	-0.41%
2022-12-28	0	2.460	2.430	2.550	2.420	2.500	4,000	9,840	2.4600	2.215	2.188	2.296	2.179	2.251	4,442	2.2152	1.65%
2022-12-23	0	2.420	2.420	2.600	-	-	0	0	-	2.179	2.179	2.341	-	-	0	-	0.00%
2022-12-22	0	2.420	2.400	2.580	-	-	0	0	-	2.179	2.161	2.323	-	-	0	-	0.00%
2022-12-21	0	2.420	2.420	2.500	2.310	2.600	438,000	1,087,740	2.4834	2.179	2.179	2.251	2.080	2.341	486,414	2.2362	-6.56%
2022-12-20	0	2.590	2.400	2.590	2.400	2.600	118,000	297,600	2.5220	2.332	2.161	2.332	2.161	2.341	131,043	2.2710	5.71%
2022-12-19	0	2.450	2.400	2.550	-	-	0	0	-	2.206	2.161	2.296	-	-	0	-	0.00%
2022-12-16	0	2.450	2.400	2.530	-	-	0	0	-	2.206	2.161	2.278	-	-	0	-	2.08%
2022-12-15	0	2.400	2.400	2.620	2.400	2.400	32,000	76,800	2.4000	2.161	2.161	2.359	2.161	2.161	35,537	2.1611	-3.23%
2022-12-14	0	2.480	2.400	2.650	-	-	0	0	-	2.233	2.161	2.386	-	-	0	-	0.00%
2022-12-13	0	2.500	2.400	2.650	-	-	0	0	-	2.233	2.144	2.367	-	-	0	-	2.88%
2022-12-12	0	2.430	2.430	2.570	2.430	2.430	2,000	4,860	2.4300	2.171	2.171	2.296	2.171	2.171	2,239	2.1706	0.00%
2022-12-09	0	2.430	2.400	2.580	-	-	0	0	-	2.171	2.144	2.305	-	-	0	-	0.00%
2022-12-08	0	2.430	2.400	2.570	2.330	2.400	12,000	28,660	2.3883	2.171	2.144	2.296	2.081	2.144	13,434	2.1334	1.25%
2022-12-07	0	2.400	2.320	2.530	-	-	100	258	2.5800	2.144	2.072	2.260	-	-	112	2.3046	0.00%
2022-12-06	0	2.400	2.400	2.570	2.400	2.410	20,000	48,120	2.4060	2.144	2.144	2.296	2.144	2.153	22,390	2.1492	0.00%
2022-12-05	0	2.400	2.320	2.540	-	-	0	0	-	2.144	2.072	2.269	-	-	0	-	0.00%
2022-12-02	0	2.400	2.300	2.540	-	-	0	0	-	2.144	2.055	2.269	-	-	0	-	3.45%
2022-12-01	0	2.320	2.310	2.490	-	-	0	0	-	2.072	2.063	2.224	-	-	0	-	0.00%
2022-11-30	0	2.320	2.310	2.400	2.310	2.320	42,000	97,420	2.3195	2.072	2.063	2.144	2.063	2.072	47,019	2.0719	0.87%
2022-11-29	0	2.300	2.300	2.500	2.300	2.390	4,000	9,380	2.3450	2.055	2.055	2.233	2.055	2.135	4,478	2.0947	-3.36%
2022-11-28	0	2.380	2.300	2.390	-	-	0	0	-	2.126	2.055	2.135	-	-	0	-	0.00%
2022-11-25	0	2.380	2.380	2.480	2.380	2.380	6,000	14,280	2.3800	2.126	2.126	2.215	2.126	2.126	6,717	2.1260	0.42%
2022-11-24	0	2.370	2.260	2.590	-	-	0	0	-	2.117	2.019	2.314	-	-	0	-	0.00%
2022-11-23	0	2.370	2.260	2.490	-	-	0	0	-	2.117	2.019	2.224	-	-	0	-	0.00%
2022-11-22	0	2.370	2.270	2.550	-	-	0	0	-	2.117	2.028	2.278	-	-	0	-	0.00%
2022-11-21	0	2.370	2.260	2.460	-	-	0	0	-	2.117	2.019	2.197	-	-	0	-	0.00%
2022-11-18	0	2.370	2.280	2.480	-	-	0	0	-	2.117	2.037	2.215	-	-	0	-	0.00%
2022-11-17	0	2.370	2.260	2.610	-	-	0	0	-	2.117	2.019	2.331	-	-	0	-	0.00%
2022-11-16	0	2.370	2.260	2.380	2.370	2.370	2,000	4,740	2.3700	2.117	2.019	2.126	2.117	2.117	2,239	2.1170	-0.42%
2022-11-15	0	2.380	2.240	2.490	-	-	0	0	-	2.126	2.001	2.224	-	-	0	-	0.00%
2022-11-14	0	2.380	2.250	2.380	2.380	2.380	2,000	4,760	2.3800	2.126	2.010	2.126	2.126	2.126	2,239	2.1260	0.00%
2022-11-11	0	2.380	2.380	2.500	-	-	0	0	-	2.126	2.126	2.233	-	-	0	-	1.28%
2022-11-10	0	2.350	2.350	2.500	2.200	2.230	9,200	20,340	2.2109	2.099	2.099	2.233	1.965	1.992	10,299	1.9749	-5.24%
2022-11-09	0	2.480	2.240	2.530	-	-	0	0	-	2.215	2.001	2.260	-	-	0	-	0.00%
2022-11-08	0	2.480	2.280	2.500	-	-	0	0	-	2.215	2.037	2.233	-	-	0	-	0.00%
2022-11-07	0	2.480	2.250	2.480	-	-	0	0	-	2.215	2.010	2.215	-	-	0	-	-0.40%
2022-11-04	0	2.490	2.260	2.500	-	-	0	0	-	2.224	2.019	2.233	-	-	0	-	0.00%
2022-11-03	0	2.490	2.250	2.500	-	-	0	0	-	2.224	2.010	2.233	-	-	0	-	0.00%
2022-11-02	0	2.490	2.230	2.640	-	-	0	0	-	2.224	1.992	2.358	-	-	0	-	0.00%
2022-11-01	0	2.490	2.220	2.490	-	-	0	0	-	2.224	1.983	2.224	-	-	0	-	0.00%
2022-10-31	0	2.490	2.300	2.490	-	-	0	0	-	2.224	2.055	2.224	-	-	0	-	-2.73%
2022-10-28	0	2.560	2.260	2.500	2.100	2.580	48,000	106,300	2.2146	2.287	2.019	2.233	1.876	2.305	53,735	1.9782	4.49%
2022-10-27	0	2.450	2.400	2.640	-	-	0	0	-	2.188	2.144	2.358	-	-	0	-	0.00%
2022-10-26	0	2.450	2.230	2.650	-	-	0	0	-	2.188	1.992	2.367	-	-	0	-	0.00%
2022-10-25	0	2.450	2.330	2.450	2.400	2.450	716,000	1,734,200	2.4221	2.188	2.081	2.188	2.144	2.188	801,554	2.1635	0.00%
2022-10-24	0	2.450	2.320	2.450	2.400	2.500	510,000	1,229,520	2.4108	2.188	2.072	2.188	2.144	2.233	570,940	2.1535	-9.26%
2022-10-21	0	2.700	2.500	2.820	2.480	2.500	94,000	234,920	2.4991	2.412	2.233	2.519	2.215	2.233	105,232	2.2324	8.87%
2022-10-20	0	2.480	2.300	2.500	-	-	0	0	-	2.215	2.055	2.233	-	-	0	-	0.00%
2022-10-19	0	2.480	2.280	2.500	-	-	0	0	-	2.215	2.037	2.233	-	-	0	-	0.00%
2022-10-18	0	2.480	2.280	2.480	2.500	2.500	4,000	10,000	2.5000	2.215	2.037	2.215	2.233	2.233	4,478	2.2332	-0.80%
2022-10-17	0	2.500	2.250	2.500	2.500	2.500	4,000	10,000	2.5000	2.233	2.010	2.233	2.233	2.233	4,478	2.2332	0.81%
2022-10-14	0	2.480	2.410	2.700	-	-	0	0	-	2.215	2.153	2.412	-	-	0	-	0.00%
2022-10-13	0	2.480	2.250	2.480	-	-	0	0	-	2.215	2.010	2.215	-	-	0	-	0.00%
2022-10-12	0	2.480	2.300	2.750	-	-	0	0	-	2.215	2.055	2.456	-	-	0	-	0.00%
2022-10-11	0	2.480	2.400	2.580	-	-	0	0	-	2.215	2.144	2.305	-	-	0	-	0.00%
2022-10-10	0	2.480	2.480	2.730	2.480	2.480	2,000	4,960	2.4800	2.215	2.215	2.439	2.215	2.215	2,239	2.2153	0.00%
2022-10-07	0	2.480	2.480	2.550	2.450	2.490	66,000	162,980	2.4694	2.215	2.215	2.278	2.188	2.224	73,886	2.2058	-3.50%
2022-10-06	0	2.570	2.500	2.700	-	-	0	0	-	2.296	2.233	2.412	-	-	0	-	2.80%
2022-10-05	0	2.500	2.460	2.570	2.460	2.590	18,000	45,540	2.5300	2.233	2.197	2.296	2.197	2.314	20,151	2.2600	0.00%
2022-10-03	0	2.500	2.430	2.500	2.440	2.510	80,000	197,880	2.4735	2.233	2.171	2.233	2.180	2.242	89,559	2.2095	-4.94%
2022-09-30	0	2.630	2.560	2.720	-	-	0	0	-	2.349	2.287	2.430	-	-	0	-	0.00%
2022-09-29	0	2.630	2.560	2.740	2.630	2.700	8,000	21,200	2.6500	2.349	2.287	2.448	2.349	2.412	8,956	2.3672	-5.73%
2022-09-28	0	2.790	2.630	2.790	-	-	0	0	-	2.492	2.349	2.492	-	-	0	-	0.00%
2022-09-27	0	2.790	2.600	2.890	2.730	2.790	4,000	11,040	2.7600	2.492	2.322	2.582	2.439	2.492	4,478	2.4654	2.20%
2022-09-26	0	2.730	2.620	2.730	-	-	0	0	-	2.439	2.340	2.439	-	-	0	-	0.00%
2022-09-23	0	2.730	2.630	2.820	2.730	2.730	12,000	32,760	2.7300	2.439	2.349	2.519	2.439	2.439	13,434	2.4386	0.00%
2022-09-22	0	2.730	2.610	2.910	2.720	2.730	8,000	21,780	2.7225	2.439	2.331	2.599	2.430	2.439	8,956	2.4319	-4.21%
2022-09-21	0	2.850	2.750	2.930	2.730	2.730	8,000	21,840	2.7300	2.546	2.456	2.617	2.439	2.439	8,956	2.4386	4.40%
2022-09-20	0	2.730	2.700	2.950	-	-	18,000	48,600	2.7000	2.439	2.412	2.635	-	-	20,151	2.4118	0.00%
2022-09-19	0	2.730	2.730	2.950	2.710	2.720	4,000	10,860	2.7150	2.439	2.439	2.635	2.421	2.430	4,478	2.4252	-2.50%
2022-09-16	0	2.800	2.710	2.950	2.800	2.800	4,000	11,200	2.8000	2.501	2.421	2.635	2.501	2.501	4,478	2.5011	-3.45%
2022-09-15	0	2.900	2.820	2.900	-	-	0	0	-	2.590	2.519	2.590	-	-	0	-	0.00%
2022-09-14	0	2.900	2.810	2.950	-	-	0	0	-	2.590	2.510	2.635	-	-	0	-	0.00%
2022-09-13	0	2.900	2.810	2.900	-	-	0	0	-	2.590	2.510	2.590	-	-	0	-	0.00%
2022-09-09	0	2.900	2.820	2.900	-	-	0	0	-	2.590	2.519	2.590	-	-	0	-	0.00%
2022-09-08	0	2.900	2.900	2.950	-	-	0	0	-	2.590	2.590	2.635	-	-	0	-	0.69%
2022-09-07	0	2.880	2.860	2.950	-	-	0	0	-	2.573	2.555	2.635	-	-	0	-	0.00%
2022-09-06	0	2.880	2.880	2.950	-	-	0	0	-	2.573	2.573	2.635	-	-	0	-	0.70%
2022-09-05	0	2.860	2.870	2.940	2.850	2.860	48,000	136,840	2.8508	2.555	2.564	2.626	2.546	2.555	53,735	2.5465	-3.05%
2022-09-02	0	2.950	2.870	2.950	-	-	0	0	-	2.635	2.564	2.635	-	-	0	-	0.00%
2022-09-01	0	2.950	2.910	2.950	-	-	0	0	-	2.635	2.599	2.635	-	-	0	-	0.00%
2022-08-31	0	2.950	2.900	2.950	2.940	2.950	10,000	29,440	2.9440	2.635	2.590	2.635	2.626	2.635	11,195	2.6298	1.37%
2022-08-30	0	2.910	2.900	2.940	2.910	2.910	72,000	209,520	2.9100	2.599	2.590	2.626	2.599	2.599	80,603	2.5994	0.00%
2022-08-29	0	2.910	2.910	2.940	2.910	2.950	12,000	35,040	2.9200	2.599	2.599	2.626	2.599	2.635	13,434	2.6083	-2.35%
2022-08-26	0	2.980	2.930	3.200	2.980	2.980	4,000	11,920	2.9800	2.662	2.617	2.858	2.662	2.662	4,478	2.6619	-0.33%
2022-08-25	0	2.990	2.900	2.980	-	-	0	0	-	2.671	2.590	2.662	-	-	0	-	0.00%
2022-08-24	0	2.990	2.930	3.000	2.900	2.990	16,000	46,800	2.9250	2.671	2.617	2.680	2.590	2.671	17,912	2.6128	-1.32%
2022-08-23	0	3.090	2.960	3.180	-	-	0	0	-	2.707	2.593	2.785	-	-	0	-	0.00%
2022-08-22	0	3.090	2.970	3.100	-	-	0	0	-	2.707	2.601	2.715	-	-	0	-	0.00%
2022-08-19	0	3.090	3.020	3.170	3.090	3.090	2,000	6,180	3.0900	2.707	2.645	2.777	2.707	2.707	2,283	2.7066	4.04%
2022-08-18	0	2.970	2.930	3.030	-	-	0	0	-	2.601	2.566	2.654	-	-	0	-	0.00%
2022-08-17	0	2.970	2.970	3.030	2.950	3.030	13,780	40,882	2.9668	2.601	2.601	2.654	2.584	2.654	15,732	2.5986	-1.98%
2022-08-16	0	3.030	3.030	3.200	3.030	3.030	2,000	6,060	3.0300	2.654	2.654	2.803	2.654	2.654	2,283	2.6540	0.66%
2022-08-15	0	3.010	3.000	3.130	2.990	3.010	42,000	126,140	3.0033	2.637	2.628	2.742	2.619	2.637	47,950	2.6307	1.01%
2022-08-12	0	2.980	2.980	3.020	2.900	3.010	50,000	147,060	2.9412	2.610	2.610	2.645	2.540	2.637	57,083	2.5763	-2.61%
2022-08-11	0	3.060	3.010	3.080	-	-	0	0	-	2.680	2.637	2.698	-	-	0	-	0.00%
2022-08-10	0	3.060	3.010	3.080	-	-	0	0	-	2.680	2.637	2.698	-	-	0	-	0.00%
2022-08-09	0	3.060	3.010	3.060	3.060	3.060	2,000	6,120	3.0600	2.680	2.637	2.680	2.680	2.680	2,283	2.6803	0.00%
2022-08-08	0	3.060	3.020	3.080	3.010	3.060	4,000	12,140	3.0350	2.680	2.645	2.698	2.637	2.680	4,567	2.6584	0.00%
2022-08-05	0	3.060	3.010	3.060	-	-	0	0	-	2.680	2.637	2.680	-	-	0	-	0.00%
2022-08-04	0	3.060	3.020	3.060	-	-	0	0	-	2.680	2.645	2.680	-	-	0	-	0.00%
2022-08-03	0	3.060	3.010	3.060	3.060	3.060	20,000	61,200	3.0600	2.680	2.637	2.680	2.680	2.680	22,833	2.6803	0.00%
2022-08-02	0	3.060	3.010	3.060	3.050	3.060	10,000	30,580	3.0580	2.680	2.637	2.680	2.672	2.680	11,417	2.6786	0.00%
2022-08-01	0	3.060	3.010	3.060	3.060	3.060	8,000	24,480	3.0600	2.680	2.637	2.680	2.680	2.680	9,133	2.6803	0.00%
2022-07-29	0	3.060	3.040	3.060	3.060	3.060	26,000	79,560	3.0600	2.680	2.663	2.680	2.680	2.680	29,683	2.6803	-1.29%
2022-07-28	0	3.100	3.060	3.110	3.020	3.100	6,000	18,420	3.0700	2.715	2.680	2.724	2.645	2.715	6,850	2.6891	1.31%
2022-07-27	0	3.060	3.060	3.110	-	-	0	0	-	2.680	2.680	2.724	-	-	0	-	1.66%
2022-07-26	0	3.010	3.010	3.110	3.010	3.010	6,000	18,060	3.0100	2.637	2.637	2.724	2.637	2.637	6,850	2.6365	-3.22%
2022-07-25	0	3.110	3.080	3.160	-	-	0	0	-	2.724	2.698	2.768	-	-	0	-	0.00%
2022-07-22	0	3.110	3.080	3.200	3.080	3.110	22,000	67,820	3.0827	2.724	2.698	2.803	2.698	2.724	25,116	2.7002	0.65%
2022-07-21	0	3.090	3.060	3.110	-	-	0	0	-	2.707	2.680	2.724	-	-	0	-	0.00%
2022-07-20	0	3.090	3.090	3.110	-	-	0	0	-	2.707	2.707	2.724	-	-	0	-	2.32%
2022-07-19	0	3.020	3.020	3.110	3.000	3.010	80,000	240,040	3.0005	2.645	2.645	2.724	2.628	2.637	91,333	2.6282	-2.58%
2022-07-18	0	3.100	3.100	3.120	-	-	0	0	-	2.715	2.715	2.733	-	-	0	-	0.65%
2022-07-15	0	3.080	3.050	3.150	-	-	0	0	-	2.698	2.672	2.759	-	-	0	-	0.00%
2022-07-14	0	3.080	3.070	3.110	3.080	3.160	14,000	43,720	3.1229	2.698	2.689	2.724	2.698	2.768	15,983	2.7354	-1.60%
2022-07-13	0	3.130	3.100	3.130	-	-	0	0	-	2.742	2.715	2.742	-	-	0	-	0.00%
2022-07-12	0	3.130	3.100	3.230	-	-	0	0	-	2.742	2.715	2.829	-	-	0	-	0.00%
2022-07-11	0	3.130	3.100	3.230	3.130	3.140	6,000	18,820	3.1367	2.742	2.715	2.829	2.742	2.750	6,850	2.7475	0.00%
2022-07-08	0	3.130	3.100	3.180	-	-	0	0	-	2.742	2.715	2.785	-	-	0	-	0.00%
2022-07-07	0	3.130	3.130	3.190	3.120	3.120	20,000	62,400	3.1200	2.742	2.742	2.794	2.733	2.733	22,833	2.7329	-1.88%
2022-07-06	0	3.190	3.130	3.190	-	-	0	0	-	2.794	2.742	2.794	-	-	0	-	0.00%
2022-07-05	0	3.190	3.130	3.190	3.050	3.190	49,883	155,054	3.1084	2.794	2.742	2.794	2.672	2.794	56,949	2.7227	1.27%
2022-07-04	0	3.150	3.120	3.180	3.150	3.150	4,000	12,600	3.1500	2.759	2.733	2.785	2.759	2.759	4,567	2.7591	0.32%
2022-06-30	0	3.140	3.100	3.150	3.140	3.140	8,000	25,120	3.1400	2.750	2.715	2.759	2.750	2.750	9,133	2.7504	0.64%
2022-06-29	0	3.120	3.100	3.140	3.120	3.140	24,000	75,320	3.1383	2.733	2.715	2.750	2.733	2.750	27,400	2.7489	0.00%
2022-06-28	0	3.120	3.110	3.150	3.120	3.160	8,000	25,200	3.1500	2.733	2.724	2.759	2.733	2.768	9,133	2.7591	0.00%
2022-06-27	0	3.120	3.110	3.140	3.120	3.170	10,000	31,580	3.1580	2.733	2.724	2.750	2.733	2.777	11,417	2.7662	0.00%
2022-06-24	0	3.120	3.100	3.180	3.100	3.210	60,000	187,660	3.1277	2.733	2.715	2.785	2.715	2.812	68,499	2.7396	-1.89%
2022-06-23	0	3.180	3.130	3.240	-	-	0	0	-	2.785	2.742	2.838	-	-	0	-	0.00%
2022-06-22	0	3.180	3.160	3.200	3.180	3.180	22,000	69,960	3.1800	2.785	2.768	2.803	2.785	2.785	25,116	2.7854	-1.85%
2022-06-21	0	3.240	3.130	3.240	-	-	0	0	-	2.838	2.742	2.838	-	-	0	-	0.00%
2022-06-20	0	3.240	3.180	3.240	-	-	0	0	-	2.838	2.785	2.838	-	-	0	-	0.00%
2022-06-17	0	3.240	3.120	3.240	-	-	0	0	-	2.838	2.733	2.838	-	-	0	-	0.00%
2022-06-16	0	3.240	3.130	3.240	-	-	0	0	-	2.838	2.742	2.838	-	-	0	-	-0.31%
2022-06-15	0	3.250	3.120	3.250	3.250	3.250	2,000	6,500	3.2500	2.847	2.733	2.847	2.847	2.847	2,283	2.8467	1.56%
2022-06-14	0	3.200	3.120	3.250	-	-	0	0	-	2.803	2.733	2.847	-	-	0	-	0.00%
2022-06-13	0	3.200	3.160	3.200	-	-	0	0	-	2.803	2.768	2.803	-	-	0	-	0.00%
2022-06-10	0	3.200	3.170	3.250	-	-	0	0	-	2.803	2.777	2.847	-	-	0	-	0.00%
2022-06-09	0	3.200	3.150	3.250	-	-	0	0	-	2.803	2.759	2.847	-	-	0	-	0.00%
2022-06-08	0	3.200	3.190	3.200	3.180	3.200	6,000	19,120	3.1867	2.803	2.794	2.803	2.785	2.803	6,850	2.7913	0.00%
2022-06-07	0	3.200	3.150	3.230	3.200	3.200	2,000	6,400	3.2000	2.803	2.759	2.829	2.803	2.803	2,283	2.8029	-1.23%
2022-06-06	0	3.240	3.150	3.240	3.230	3.240	4,000	12,940	3.2350	2.838	2.759	2.838	2.829	2.838	4,567	2.8336	1.89%
2022-06-02	0	3.180	3.160	3.200	-	-	0	0	-	2.785	2.768	2.803	-	-	0	-	0.00%
2022-06-01	0	3.180	3.180	3.240	3.160	3.160	4,686	14,619	3.1197	2.785	2.785	2.838	2.768	2.768	5,350	2.7326	-0.31%
2022-05-31	0	3.190	3.150	3.200	3.200	3.200	50,000	160,000	3.2000	2.794	2.759	2.803	2.803	2.803	57,083	2.8029	0.31%
2022-05-30	0	3.180	3.140	3.190	3.120	3.190	6,000	18,980	3.1633	2.785	2.750	2.794	2.733	2.794	6,850	2.7708	1.27%
2022-05-27	0	3.140	3.140	3.200	-	-	0	0	-	2.750	2.750	2.803	-	-	0	-	0.64%
2022-05-26	0	3.120	3.120	3.200	-	-	0	0	-	2.733	2.733	2.803	-	-	0	-	0.00%
2022-05-25	0	3.120	3.120	3.200	3.120	3.150	74,000	231,480	3.1281	2.733	2.733	2.803	2.733	2.759	84,483	2.7400	0.00%
2022-05-24	0	3.120	3.120	3.240	3.120	3.120	10,000	31,200	3.1200	2.733	2.733	2.838	2.733	2.733	11,417	2.7329	0.00%
2022-05-23	0	3.120	3.120	3.210	3.120	3.160	16,000	50,400	3.1500	2.733	2.733	2.812	2.733	2.768	18,267	2.7591	-0.95%
2022-05-20	0	3.150	3.150	3.210	3.150	3.210	24,000	76,120	3.1717	2.759	2.759	2.812	2.759	2.812	27,400	2.7781	0.64%
2022-05-19	0	3.130	3.120	3.130	-	-	0	0	-	2.742	2.733	2.742	-	-	0	-	0.00%
2022-05-18	0	3.130	3.120	3.200	3.110	3.110	30,000	93,300	3.1100	2.742	2.733	2.803	2.724	2.724	34,250	2.7241	-2.49%
2022-05-17	0	3.210	3.110	3.250	-	-	0	0	-	2.812	2.724	2.847	-	-	0	-	0.00%
2022-05-16	0	3.210	3.110	3.210	3.210	3.210	18,000	57,780	3.2100	2.812	2.724	2.812	2.812	2.812	20,550	2.8117	0.94%
2022-05-13	0	3.180	3.160	3.210	3.100	3.180	28,000	87,480	3.1243	2.785	2.768	2.812	2.715	2.785	31,966	2.7366	1.60%
2022-05-12	0	3.130	3.110	3.200	-	-	0	0	-	2.742	2.724	2.803	-	-	0	-	0.00%
2022-05-11	0	3.130	3.130	3.210	3.120	3.120	6,000	18,720	3.1200	2.742	2.742	2.812	2.733	2.733	6,850	2.7329	-2.49%
2022-05-10	0	3.210	3.120	3.210	-	-	0	0	-	2.812	2.733	2.812	-	-	0	-	0.00%
2022-05-06	0	3.210	3.120	3.250	-	-	0	0	-	2.812	2.733	2.847	-	-	0	-	0.00%
2022-05-05	0	3.210	3.150	3.250	-	-	0	0	-	2.812	2.759	2.847	-	-	0	-	0.00%
2022-05-04	0	3.210	3.150	3.250	3.210	3.210	20,000	64,200	3.2100	2.812	2.759	2.847	2.812	2.812	22,833	2.8117	2.56%
2022-05-03	0	3.130	3.130	3.200	-	-	0	0	-	2.742	2.742	2.803	-	-	0	-	0.64%
2022-04-29	0	3.110	3.110	3.210	3.010	3.010	10,000	30,100	3.0100	2.724	2.724	2.812	2.637	2.637	11,417	2.6365	-3.12%
2022-04-28	0	3.210	3.130	3.210	3.200	3.210	248,000	796,060	3.2099	2.812	2.742	2.812	2.803	2.812	283,131	2.8116	0.31%
2022-04-27	0	3.200	3.110	3.210	-	-	0	0	-	2.803	2.724	2.812	-	-	0	-	0.00%
2022-04-26	0	3.200	3.110	3.210	-	-	0	0	-	2.803	2.724	2.812	-	-	0	-	0.00%
2022-04-25	0	3.200	3.110	3.210	-	-	0	0	-	2.803	2.724	2.812	-	-	0	-	0.00%
2022-04-22	0	3.200	3.110	3.210	3.200	3.200	2,000	6,400	3.2000	2.803	2.724	2.812	2.803	2.803	2,283	2.8029	2.56%
2022-04-21	0	3.120	3.120	3.210	3.110	3.110	23,343	72,302	3.0974	2.733	2.733	2.812	2.724	2.724	26,650	2.7130	-2.19%
2022-04-20	0	3.190	3.100	3.200	-	-	0	0	-	2.794	2.715	2.803	-	-	0	-	0.00%
2022-04-19	0	3.190	3.100	3.210	-	-	0	0	-	2.794	2.715	2.812	-	-	0	-	0.00%
2022-04-14	0	3.190	3.120	3.200	3.190	3.200	20,000	63,860	3.1930	2.794	2.733	2.803	2.794	2.803	22,833	2.7968	-0.31%
2022-04-13	0	3.200	3.100	3.200	3.200	3.200	4,000	12,800	3.2000	2.803	2.715	2.803	2.803	2.803	4,567	2.8029	2.24%
2022-04-12	0	3.130	3.130	3.190	3.120	3.130	28,000	87,460	3.1236	2.742	2.742	2.794	2.733	2.742	31,966	2.7360	0.00%
2022-04-11	0	3.130	3.130	3.200	3.130	3.130	6,000	18,780	3.1300	2.742	2.742	2.803	2.742	2.742	6,850	2.7416	0.00%
2022-04-08	0	3.130	3.120	3.200	-	-	0	0	-	2.742	2.733	2.803	-	-	0	-	0.00%
2022-04-07	0	3.130	3.130	3.200	-	-	0	0	-	2.742	2.742	2.803	-	-	0	-	0.00%
2022-04-06	0	3.130	3.130	3.180	3.130	3.170	26,000	82,020	3.1546	2.742	2.742	2.785	2.742	2.777	29,683	2.7632	-0.32%
2022-04-04	0	3.140	3.140	3.150	3.130	3.140	42,000	131,540	3.1319	2.750	2.750	2.759	2.742	2.750	47,950	2.7433	0.64%
2022-04-01	0	3.120	3.070	3.150	-	-	0	0	-	2.733	2.689	2.759	-	-	0	-	-0.64%
2022-03-31	0	3.140	3.090	3.180	3.040	3.150	82,000	256,980	3.1339	2.750	2.707	2.785	2.663	2.759	93,616	2.7450	-1.57%
2022-03-30	0	3.190	3.060	3.190	3.200	3.200	2,000	6,400	3.2000	2.794	2.680	2.794	2.803	2.803	2,283	2.8029	2.90%
2022-03-29	0	3.100	3.100	3.180	3.030	3.100	44,000	133,640	3.0373	2.715	2.715	2.785	2.654	2.715	50,233	2.6604	-2.52%
2022-03-28	0	3.180	3.100	3.180	-	-	0	0	-	2.785	2.715	2.785	-	-	0	-	0.00%
2022-03-25	0	3.180	3.040	3.200	-	-	0	0	-	2.785	2.663	2.803	-	-	0	-	0.00%
2022-03-24	0	3.180	3.030	3.190	-	-	0	0	-	2.785	2.654	2.794	-	-	0	-	0.00%
2022-03-23	0	3.180	3.020	3.180	3.190	3.190	4,000	12,760	3.1900	2.785	2.645	2.785	2.794	2.794	4,567	2.7942	0.95%
2022-03-22	0	3.150	3.020	3.190	-	-	0	0	-	2.759	2.645	2.794	-	-	0	-	0.00%
2022-03-21	0	3.150	3.020	3.150	-	-	0	0	-	2.759	2.645	2.759	-	-	0	-	-0.63%
2022-03-18	0	3.170	3.030	3.180	3.160	3.170	8,000	25,300	3.1625	2.777	2.654	2.785	2.768	2.777	9,133	2.7701	2.59%
2022-03-17	0	3.090	3.000	3.150	3.120	3.140	4,000	12,520	3.1300	2.707	2.628	2.759	2.733	2.750	4,567	2.7416	3.00%
2022-03-16	0	3.000	3.000	3.060	2.950	3.000	32,000	95,160	2.9738	2.628	2.628	2.680	2.584	2.628	36,533	2.6048	1.35%
2022-03-15	0	2.960	2.940	3.000	2.960	3.000	20,000	59,880	2.9940	2.593	2.575	2.628	2.593	2.628	22,833	2.6225	-2.31%
2022-03-14	0	3.030	3.030	3.190	3.030	3.210	30,000	92,900	3.0967	2.654	2.654	2.794	2.654	2.812	34,250	2.7124	-2.57%
2022-03-11	0	3.110	3.060	3.170	3.060	3.110	32,000	98,100	3.0656	2.724	2.680	2.777	2.680	2.724	36,533	2.6852	-0.32%
2022-03-10	0	3.120	3.110	3.120	-	-	0	0	-	2.733	2.724	2.733	-	-	0	-	0.00%
2022-03-09	0	3.120	3.120	3.210	3.080	3.080	4,000	12,320	3.0800	2.733	2.733	2.812	2.698	2.698	4,567	2.6978	-0.32%
2022-03-08	0	3.130	3.120	3.200	-	-	0	0	-	2.742	2.733	2.803	-	-	0	-	0.00%
2022-03-07	0	3.130	3.120	3.130	-	-	0	0	-	2.742	2.733	2.742	-	-	0	-	-0.95%
2022-03-04	0	3.160	3.120	3.190	3.180	3.210	14,000	44,640	3.1886	2.768	2.733	2.794	2.785	2.812	15,983	2.7929	-0.94%
2022-03-03	0	3.190	3.130	3.200	3.180	3.200	32,000	101,880	3.1838	2.794	2.742	2.803	2.785	2.803	36,533	2.7887	1.27%
2022-03-02	0	3.150	3.150	3.200	3.150	3.180	14,000	44,220	3.1586	2.759	2.759	2.803	2.759	2.785	15,983	2.7667	-1.25%
2022-03-01	0	3.190	3.180	3.190	-	-	0	0	-	2.794	2.785	2.794	-	-	0	-	0.00%
2022-02-28	0	3.190	3.180	3.260	3.190	3.220	38,000	121,520	3.1979	2.794	2.785	2.855	2.794	2.820	43,383	2.8011	-0.93%
2022-02-25	0	3.220	3.180	3.300	3.220	3.220	10,000	32,200	3.2200	2.820	2.785	2.891	2.820	2.820	11,417	2.8205	0.00%
2022-02-24	0	3.220	3.180	3.300	-	-	0	0	-	2.820	2.785	2.891	-	-	0	-	0.00%
2022-02-23	0	3.220	3.210	3.250	3.190	3.220	88,000	283,060	3.2166	2.820	2.812	2.847	2.794	2.820	100,466	2.8175	-1.53%
2022-02-22	0	3.270	3.200	3.340	3.260	3.300	18,000	58,660	3.2589	2.864	2.803	2.926	2.855	2.891	20,550	2.8545	0.62%
2022-02-21	0	3.250	3.190	3.390	3.250	3.260	50,000	162,700	3.2540	2.847	2.794	2.969	2.847	2.855	57,083	2.8502	0.00%
2022-02-18	0	3.250	3.200	3.250	3.260	3.260	20,000	65,200	3.2600	2.847	2.803	2.847	2.855	2.855	22,833	2.8555	0.93%
2022-02-17	0	3.220	3.170	3.260	3.150	3.270	124,000	397,820	3.2082	2.820	2.777	2.855	2.759	2.864	141,566	2.8101	0.31%
2022-02-16	0	3.210	3.210	3.270	3.170	3.260	40,000	129,300	3.2325	2.812	2.812	2.864	2.777	2.855	45,666	2.8314	-2.73%
2022-02-15	0	3.300	3.260	3.300	3.250	3.300	24,880	81,124	3.2606	2.891	2.855	2.891	2.847	2.891	28,404	2.8560	0.92%
2022-02-14	0	3.270	3.250	3.400	-	-	0	0	-	2.864	2.847	2.978	-	-	0	-	0.00%
2022-02-11	0	3.270	3.260	3.280	3.280	3.280	20,000	65,600	3.2800	2.864	2.855	2.873	2.873	2.873	22,833	2.8730	-0.91%
2022-02-10	0	3.300	3.250	3.350	-	-	0	0	-	2.891	2.847	2.934	-	-	0	-	0.00%
2022-02-09	0	3.300	3.250	3.320	3.300	3.360	32,000	105,720	3.3038	2.891	2.847	2.908	2.891	2.943	36,533	2.8938	0.00%
2022-02-08	0	3.300	3.300	3.370	-	-	0	0	-	2.891	2.891	2.952	-	-	0	-	0.61%
2022-02-07	0	3.280	3.270	3.380	3.250	3.280	4,000	13,060	3.2650	2.873	2.864	2.961	2.847	2.873	4,567	2.8599	0.00%
2022-02-04	0	3.280	3.240	3.350	3.230	3.300	70,000	228,140	3.2591	2.873	2.838	2.934	2.829	2.891	79,916	2.8547	1.23%
2022-01-31	0	3.240	3.240	3.280	3.220	3.220	6,000	19,320	3.2200	2.838	2.838	2.873	2.820	2.820	6,850	2.8205	-1.82%
2022-01-28	0	3.300	3.220	3.330	-	-	0	0	-	2.891	2.820	2.917	-	-	0	-	0.00%
2022-01-27	0	3.300	3.220	3.300	-	-	0	0	-	2.891	2.820	2.891	-	-	0	-	0.00%
2022-01-26	0	3.300	3.300	3.350	3.260	3.360	12,000	40,120	3.3433	2.891	2.891	2.934	2.855	2.943	13,700	2.9285	-2.37%
2022-01-25	0	3.380	3.260	3.380	3.380	3.380	2,000	6,760	3.3800	2.961	2.855	2.961	2.961	2.961	2,283	2.9606	2.42%
2022-01-24	0	3.300	3.300	3.380	-	-	0	0	-	2.891	2.891	2.961	-	-	0	-	0.00%
2022-01-21	0	3.300	3.250	3.300	3.300	3.360	18,000	59,640	3.3133	2.891	2.847	2.891	2.891	2.943	20,550	2.9022	-1.79%
2022-01-20	0	3.360	3.260	3.360	3.360	3.360	10,000	33,600	3.3600	2.943	2.855	2.943	2.943	2.943	11,417	2.9431	2.44%
2022-01-19	0	3.280	3.250	3.350	3.280	3.350	22,000	72,300	3.2864	2.873	2.847	2.934	2.873	2.934	25,116	2.8786	-2.38%
2022-01-18	0	3.360	3.280	3.380	-	-	0	0	-	2.943	2.873	2.961	-	-	0	-	0.00%
2022-01-17	0	3.360	3.290	3.360	3.370	3.370	4,000	13,480	3.3700	2.943	2.882	2.943	2.952	2.952	4,567	2.9518	2.75%
2022-01-14	0	3.270	3.270	3.380	3.270	3.270	106,000	346,620	3.2700	2.864	2.864	2.961	2.864	2.864	121,016	2.8643	0.62%
2022-01-13	0	3.250	3.250	3.370	3.220	3.250	16,000	51,640	3.2275	2.847	2.847	2.952	2.820	2.847	18,267	2.8270	-5.80%
2022-01-12	0	3.450	3.310	3.450	3.450	3.450	2,000	6,900	3.4500	3.022	2.899	3.022	3.022	3.022	2,283	3.0219	5.50%
2022-01-11	0	3.270	3.270	3.370	3.260	3.380	4,000	13,280	3.3200	2.864	2.864	2.952	2.855	2.961	4,567	2.9081	0.62%
2022-01-10	0	3.250	3.210	3.280	3.250	3.280	60,000	195,960	3.2660	2.847	2.812	2.873	2.847	2.873	68,499	2.8608	-0.31%
2022-01-07	0	3.260	3.220	3.300	3.210	3.260	132,000	429,780	3.2559	2.855	2.820	2.891	2.812	2.855	150,699	2.8519	-0.61%
2022-01-06	0	3.280	3.210	3.280	-	-	0	0	-	2.873	2.812	2.873	-	-	0	-	0.00%
2022-01-05	0	3.280	3.210	3.390	-	-	0	0	-	2.873	2.812	2.969	-	-	0	-	0.00%
2022-01-04	0	3.280	3.250	3.280	3.280	3.390	52,000	173,160	3.3300	2.873	2.847	2.873	2.873	2.969	59,366	2.9168	0.00%
2022-01-03	0	3.280	3.180	3.280	3.280	3.280	8,000	26,240	3.2800	2.873	2.785	2.873	2.873	2.873	9,133	2.8730	0.92%
2021-12-31	0	3.250	3.180	3.300	-	-	0	0	-	2.847	2.785	2.891	-	-	0	-	0.00%
2021-12-30	0	3.250	3.250	3.350	3.250	3.250	2,000	6,500	3.2500	2.847	2.847	2.934	2.847	2.847	2,283	2.8467	1.56%
2021-12-29	0	3.200	3.160	3.280	-	-	0	0	-	2.803	2.768	2.873	-	-	0	-	0.00%
2021-12-28	0	3.200	3.200	3.340	3.200	3.200	14,000	44,800	3.2000	2.803	2.803	2.926	2.803	2.803	15,983	2.8029	0.00%
2021-12-24	0	3.200	3.200	3.360	3.200	3.200	12,000	38,400	3.2000	2.803	2.803	2.943	2.803	2.803	13,700	2.8029	-2.14%
2021-12-23	0	3.270	3.160	3.280	3.250	3.270	32,000	104,040	3.2513	2.864	2.768	2.873	2.847	2.864	36,533	2.8478	2.19%
2021-12-22	0	3.200	3.200	3.310	3.200	3.240	14,000	44,960	3.2114	2.803	2.803	2.899	2.803	2.838	15,983	2.8130	-1.84%
2021-12-21	0	3.260	3.150	3.260	-	-	0	0	-	2.855	2.759	2.855	-	-	0	-	0.00%
2021-12-20	0	3.260	3.150	3.260	-	-	0	0	-	2.855	2.759	2.855	-	-	0	-	0.00%
2021-12-17	0	3.260	3.150	3.300	-	-	0	0	-	2.855	2.759	2.891	-	-	0	-	0.00%
2021-12-16	0	3.260	3.170	3.300	-	-	0	0	-	2.855	2.777	2.891	-	-	0	-	0.00%
2021-12-15	0	3.260	3.210	3.300	3.210	3.260	4,000	12,940	3.2350	2.855	2.812	2.891	2.812	2.855	4,567	2.8336	2.84%
2021-12-14	0	3.210	3.200	3.290	3.200	3.210	12,000	38,460	3.2050	2.777	2.768	2.846	2.768	2.777	13,873	2.7723	-0.31%
2021-12-13	0	3.220	3.220	3.310	-	-	0	0	-	2.785	2.785	2.863	-	-	0	-	1.58%
2021-12-10	0	3.170	3.180	3.340	3.150	3.380	42,000	134,420	3.2005	2.742	2.751	2.889	2.725	2.924	48,555	2.7684	-4.23%
2021-12-09	0	3.310	3.310	3.490	3.310	3.400	12,000	40,080	3.3400	2.863	2.863	3.019	2.863	2.941	13,873	2.8891	0.91%
2021-12-08	0	3.280	3.280	3.310	3.200	3.250	60,000	192,180	3.2030	2.837	2.837	2.863	2.768	2.811	69,364	2.7706	-0.91%
2021-12-07	0	3.310	3.310	3.400	-	-	27	93	3.4444	2.863	2.863	2.941	-	-	31	2.9795	0.91%
2021-12-06	0	3.280	3.260	3.460	-	-	0	0	-	2.837	2.820	2.993	-	-	0	-	0.00%
2021-12-03	0	3.280	3.250	3.490	-	-	0	0	-	2.837	2.811	3.019	-	-	0	-	0.00%
2021-12-02	0	3.280	3.250	3.470	3.280	3.280	4,000	13,120	3.2800	2.837	2.811	3.002	2.837	2.837	4,624	2.8372	-0.91%
2021-12-01	0	3.310	3.250	3.490	3.230	3.320	114,000	372,360	3.2663	2.863	2.811	3.019	2.794	2.872	131,791	2.8254	0.61%
2021-11-30	0	3.290	3.240	3.370	3.220	3.290	18,000	58,100	3.2278	2.846	2.803	2.915	2.785	2.846	20,809	2.7920	-0.30%
2021-11-29	0	3.300	3.250	3.310	3.300	3.320	42,000	138,860	3.3062	2.855	2.811	2.863	2.855	2.872	48,555	2.8599	-2.65%
2021-11-26	0	3.390	3.340	3.400	-	-	0	0	-	2.932	2.889	2.941	-	-	0	-	0.00%
2021-11-25	0	3.390	3.390	3.500	-	-	0	0	-	2.932	2.932	3.028	-	-	0	-	0.30%
2021-11-24	0	3.380	3.340	3.390	3.380	3.380	2,000	6,760	3.3800	2.924	2.889	2.932	2.924	2.924	2,312	2.9237	-0.29%
2021-11-23	0	3.390	3.310	3.410	3.400	3.400	14,000	47,600	3.4000	2.932	2.863	2.950	2.941	2.941	16,185	2.9410	0.59%
2021-11-22	0	3.370	3.310	3.420	-	-	0	0	-	2.915	2.863	2.958	-	-	0	-	0.00%
2021-11-19	0	3.370	3.300	3.470	-	-	0	0	-	2.915	2.855	3.002	-	-	0	-	0.00%
2021-11-18	0	3.370	3.370	3.490	-	-	0	0	-	2.915	2.915	3.019	-	-	0	-	0.00%
2021-11-17	0	3.370	3.350	3.370	3.370	3.390	50,000	168,660	3.3732	2.915	2.898	2.915	2.915	2.932	57,803	2.9178	-0.59%
2021-11-16	0	3.390	3.370	3.560	-	-	0	0	-	2.932	2.915	3.079	-	-	0	-	0.00%
2021-11-15	0	3.390	3.340	3.400	3.400	3.410	68,000	231,380	3.4026	2.932	2.889	2.941	2.941	2.950	78,612	2.9433	-3.14%
2021-11-12	0	3.500	3.500	3.660	3.350	3.350	46,000	154,100	3.3500	3.028	3.028	3.166	2.898	2.898	53,179	2.8978	4.79%
2021-11-11	0	3.340	3.300	3.350	3.350	3.400	40,000	135,200	3.3800	2.889	2.855	2.898	2.898	2.941	46,243	2.9237	0.00%
2021-11-10	0	3.340	3.300	3.350	3.350	3.350	10,000	33,500	3.3500	2.889	2.855	2.898	2.898	2.898	11,561	2.8978	-1.18%
2021-11-09	0	3.380	3.380	3.450	3.380	3.380	6,000	20,280	3.3800	2.924	2.924	2.984	2.924	2.924	6,936	2.9237	0.00%
2021-11-08	0	3.380	3.370	3.550	3.200	3.380	37,083	120,453	3.2482	2.924	2.915	3.071	2.768	2.924	42,870	2.8097	-0.59%
2021-11-05	0	3.400	3.380	3.400	3.340	3.400	22,000	74,180	3.3718	2.941	2.924	2.941	2.889	2.941	25,433	2.9166	-2.30%
2021-11-04	0	3.480	3.370	3.480	-	-	0	0	-	3.010	2.915	3.010	-	-	0	-	-0.57%
2021-11-03	0	3.500	3.380	3.500	3.500	3.500	16,000	56,000	3.5000	3.028	2.924	3.028	3.028	3.028	18,497	3.0275	1.16%
2021-11-02	0	3.460	3.380	3.460	3.300	3.500	34,000	114,000	3.3529	2.993	2.924	2.993	2.855	3.028	39,306	2.9003	1.76%
2021-11-01	0	3.400	3.300	3.400	3.400	3.500	68,000	231,820	3.4091	2.941	2.855	2.941	2.941	3.028	78,612	2.9489	-1.45%
2021-10-29	0	3.450	3.320	3.450	3.400	3.500	16,000	54,600	3.4125	2.984	2.872	2.984	2.941	3.028	18,497	2.9518	1.47%
2021-10-28	0	3.400	3.400	3.500	3.400	3.400	8,000	27,200	3.4000	2.941	2.941	3.028	2.941	2.941	9,249	2.9410	-2.86%
2021-10-27	0	3.500	3.300	3.500	3.490	3.500	30,000	104,960	3.4987	3.028	2.855	3.028	3.019	3.028	34,682	3.0264	1.16%
2021-10-26	0	3.460	3.330	3.490	3.460	3.460	60,000	208,200	3.4700	2.993	2.880	3.019	2.993	2.993	69,364	3.0016	2.37%
2021-10-25	0	3.380	3.380	3.400	3.380	3.380	74,000	250,120	3.3800	2.924	2.924	2.941	2.924	2.924	85,549	2.9237	-0.29%
2021-10-22	0	3.390	3.330	3.400	3.280	3.400	84,000	281,540	3.3517	2.932	2.880	2.941	2.837	2.941	97,109	2.8992	-0.88%
2021-10-21	0	3.420	3.280	3.420	3.420	3.420	30,000	102,600	3.4200	2.958	2.837	2.958	2.958	2.958	34,682	2.9583	-0.29%
2021-10-20	0	3.430	3.280	3.430	-	-	0	0	-	2.967	2.837	2.967	-	-	0	-	0.00%
2021-10-19	0	3.430	3.220	3.440	3.430	3.480	42,000	144,160	3.4324	2.967	2.785	2.976	2.967	3.010	48,555	2.9690	0.00%
2021-10-18	0	3.430	3.350	3.430	3.430	3.440	4,000	13,740	3.4350	2.967	2.898	2.967	2.967	2.976	4,624	2.9713	0.00%
2021-10-15	0	3.430	3.310	3.430	3.440	3.440	10,000	34,400	3.4400	2.967	2.863	2.967	2.976	2.976	11,561	2.9756	0.88%
2021-10-12	0	3.400	3.250	3.400	3.400	3.400	12,000	40,800	3.4000	2.941	2.811	2.941	2.941	2.941	13,873	2.9410	-2.30%
2021-10-11	0	3.480	3.320	3.480	3.450	3.480	72,000	249,540	3.4658	3.010	2.872	3.010	2.984	3.010	83,237	2.9980	3.88%
2021-10-08	0	3.350	3.320	3.500	3.350	3.500	34,000	114,300	3.3618	2.898	2.872	3.028	2.898	3.028	39,306	2.9079	-3.74%
2021-10-07	0	3.480	3.260	3.480	3.480	3.480	2,000	6,960	3.4800	3.010	2.820	3.010	3.010	3.010	2,312	3.0102	4.50%
2021-10-06	0	3.330	3.260	3.500	3.250	3.330	34,000	110,660	3.2547	2.880	2.820	3.028	2.811	2.880	39,306	2.8153	0.00%
2021-10-05	0	3.330	3.330	3.400	3.310	3.340	10,000	33,340	3.3340	2.880	2.880	2.941	2.863	2.889	11,561	2.8839	-2.06%
2021-10-04	0	3.400	3.300	3.400	3.400	3.400	20,000	68,000	3.4000	2.941	2.855	2.941	2.941	2.941	23,121	2.9410	3.03%
2021-09-30	0	3.300	3.210	3.350	3.300	3.300	4,000	13,200	3.3000	2.855	2.777	2.898	2.855	2.855	4,624	2.8545	2.48%
2021-09-29	0	3.220	3.220	3.300	3.200	3.200	88,000	281,600	3.2000	2.785	2.785	2.855	2.768	2.768	101,734	2.7680	0.00%
2021-09-28	0	3.220	3.220	3.300	3.220	3.300	26,000	85,320	3.2815	2.785	2.785	2.855	2.785	2.855	30,058	2.8385	-2.42%
2021-09-27	0	3.300	3.300	3.320	-	-	0	0	-	2.855	2.855	2.872	-	-	0	-	0.00%
2021-09-24	0	3.300	3.210	3.350	3.300	3.310	105,083	346,759	3.2999	2.855	2.777	2.898	2.855	2.863	121,483	2.8544	0.00%
2021-09-23	0	3.300	3.210	3.300	3.300	3.350	6,000	20,000	3.3333	2.855	2.777	2.855	2.855	2.898	6,936	2.8833	0.00%
2021-09-21	0	3.300	3.300	3.310	3.300	3.320	40,000	132,420	3.3105	2.855	2.855	2.863	2.855	2.872	46,243	2.8636	-1.49%
2021-09-20	0	3.350	3.220	3.350	3.300	3.370	10,000	33,340	3.3340	2.898	2.785	2.898	2.855	2.915	11,561	2.8839	0.00%
2021-09-17	0	3.350	3.300	3.350	3.350	3.380	38,000	127,940	3.3668	2.898	2.855	2.898	2.898	2.924	43,930	2.9123	-0.89%
2021-09-16	0	3.380	3.350	3.380	3.350	3.380	12,000	40,380	3.3650	2.924	2.898	2.924	2.898	2.924	13,873	2.9107	0.90%
2021-09-15	0	3.350	3.350	3.400	3.350	3.400	34,000	115,500	3.3971	2.898	2.898	2.941	2.898	2.941	39,306	2.9385	-1.47%
2021-09-14	0	3.400	3.320	3.400	3.400	3.400	60,000	204,000	3.4000	2.941	2.872	2.941	2.941	2.941	69,364	2.9410	0.29%
2021-09-13	0	3.390	3.360	3.400	-	-	0	0	-	2.932	2.906	2.941	-	-	0	-	0.00%
2021-09-10	0	3.390	3.300	3.400	-	-	0	0	-	2.932	2.855	2.941	-	-	0	-	0.00%
2021-09-09	0	3.390	3.310	3.400	3.300	3.390	56,000	187,680	3.3514	2.932	2.863	2.941	2.855	2.932	64,740	2.8990	1.50%
2021-09-08	0	3.340	3.340	3.400	3.260	3.350	180,000	597,060	3.3170	2.889	2.889	2.941	2.820	2.898	208,091	2.8692	-1.18%
2021-09-07	0	3.380	3.280	3.380	-	-	0	0	-	2.924	2.837	2.924	-	-	0	-	-0.59%
2021-09-06	0	3.400	3.310	3.400	3.300	3.400	94,000	310,600	3.3043	2.941	2.863	2.941	2.855	2.941	108,670	2.8582	0.00%
2021-09-03	0	3.400	3.250	3.400	-	-	0	0	-	2.941	2.811	2.941	-	-	0	-	0.00%
2021-09-02	0	3.400	3.310	3.480	3.400	3.400	20,000	68,000	3.4000	2.941	2.863	3.010	2.941	2.941	23,121	2.9410	0.89%
2021-09-01	0	3.370	3.370	3.400	3.370	3.400	34,000	115,220	3.3888	2.915	2.915	2.941	2.915	2.941	39,306	2.9313	2.12%
2021-08-31	0	3.300	3.300	3.400	3.300	3.350	28,000	92,580	3.3064	2.855	2.855	2.941	2.855	2.898	32,370	2.8601	-2.94%
2021-08-30	0	3.400	3.270	3.400	3.400	3.400	2,000	6,800	3.4000	2.941	2.829	2.941	2.941	2.941	2,312	2.9410	0.00%
2021-08-27	0	3.400	3.250	3.400	-	-	0	0	-	2.941	2.811	2.941	-	-	0	-	0.00%
2021-08-26	0	3.400	3.300	3.400	3.400	3.400	10,000	34,000	3.4000	2.941	2.855	2.941	2.941	2.941	11,561	2.9410	0.00%
2021-08-25	0	3.400	3.270	3.400	-	-	0	0	-	2.941	2.829	2.941	-	-	0	-	-0.58%
2021-08-24	0	3.420	3.270	3.420	3.420	3.420	2,000	6,840	3.4200	2.958	2.829	2.958	2.958	2.958	2,312	2.9583	4.27%
2021-08-23	0	3.280	3.280	3.430	3.240	3.240	2,000	6,480	3.2400	2.837	2.837	2.967	2.803	2.803	2,312	2.8026	1.55%
2021-08-20	0	3.230	3.230	3.400	3.200	3.480	52,000	169,460	3.2588	2.794	2.794	2.941	2.768	3.010	60,115	2.8189	-3.58%
2021-08-19	0	3.350	3.350	3.420	3.200	3.400	90,000	293,040	3.2560	2.898	2.898	2.958	2.768	2.941	104,046	2.8165	-2.33%
2021-08-18	0	3.910	3.910	3.920	3.900	3.940	68,000	266,040	3.9124	2.967	2.967	2.975	2.959	2.990	89,613	2.9688	0.51%
2021-08-17	0	3.890	3.880	3.890	3.880	3.920	234,000	912,540	3.8997	2.952	2.944	2.952	2.944	2.975	308,376	2.9592	1.04%
2021-08-16	0	3.850	3.850	3.880	3.800	3.880	122,000	470,600	3.8574	2.921	2.921	2.944	2.883	2.944	160,777	2.9270	-0.77%
2021-08-13	0	3.880	3.860	3.900	3.850	3.900	96,000	371,620	3.8710	2.944	2.929	2.959	2.921	2.959	126,513	2.9374	0.00%
2021-08-12	0	3.880	3.850	3.880	3.850	3.880	68,000	262,940	3.8668	2.944	2.921	2.944	2.921	2.944	89,613	2.9342	0.52%
2021-08-11	0	3.860	3.810	3.860	3.860	3.860	78,000	301,080	3.8600	2.929	2.891	2.929	2.929	2.929	102,792	2.9290	0.26%
2021-08-10	0	3.850	3.850	3.870	3.850	3.900	76,000	294,760	3.8784	2.921	2.921	2.937	2.921	2.959	100,156	2.9430	-0.77%
2021-08-09	0	3.880	3.880	3.900	3.880	3.880	30,000	116,400	3.8800	2.944	2.944	2.959	2.944	2.944	39,535	2.9442	1.04%
2021-08-06	0	3.840	3.800	3.870	3.800	3.840	66,000	253,120	3.8352	2.914	2.883	2.937	2.883	2.914	86,978	2.9102	0.00%
2021-08-05	0	3.840	3.760	3.840	3.840	3.870	172,000	662,620	3.8524	2.914	2.853	2.914	2.914	2.937	226,669	2.9233	-0.26%
2021-08-04	0	3.850	3.800	3.850	3.760	3.850	28,000	107,020	3.8221	2.921	2.883	2.921	2.853	2.921	36,900	2.9003	1.58%
2021-08-03	0	3.790	3.780	3.830	3.750	3.920	30,000	114,320	3.8107	2.876	2.868	2.906	2.846	2.975	39,535	2.8916	-1.30%
2021-08-02	0	3.840	3.720	3.860	3.760	3.880	42,000	161,280	3.8400	2.914	2.823	2.929	2.853	2.944	55,349	2.9138	-1.29%
2021-07-30	0	3.890	3.750	3.890	3.720	3.920	68,000	254,700	3.7456	2.952	2.846	2.952	2.823	2.975	89,613	2.8422	4.57%
2021-07-29	0	3.720	3.710	3.800	3.680	3.720	20,000	74,020	3.7010	2.823	2.815	2.883	2.792	2.823	26,357	2.8084	1.09%
2021-07-28	0	3.680	3.660	3.750	3.650	3.680	50,000	183,100	3.6620	2.792	2.777	2.846	2.770	2.792	65,892	2.7788	0.82%
2021-07-27	0	3.650	3.640	3.750	3.650	3.760	132,000	486,020	3.6820	2.770	2.762	2.846	2.770	2.853	173,956	2.7939	-2.67%
2021-07-26	0	3.750	3.720	3.750	3.750	3.750	30,000	112,500	3.7500	2.846	2.823	2.846	2.846	2.846	39,535	2.8456	-0.27%
2021-07-23	0	3.760	3.740	3.760	3.730	3.760	150,000	562,340	3.7489	2.853	2.838	2.853	2.830	2.853	197,677	2.8447	1.08%
2021-07-22	0	3.720	3.720	3.810	3.710	3.880	110,000	410,360	3.7305	2.823	2.823	2.891	2.815	2.944	144,963	2.8308	-2.87%
2021-07-21	0	3.830	3.750	3.830	3.830	3.830	42,000	160,860	3.8300	2.906	2.846	2.906	2.906	2.906	55,349	2.9063	0.79%
2021-07-20	0	3.800	3.800	3.820	3.720	3.810	130,000	493,000	3.7923	2.883	2.883	2.899	2.823	2.891	171,320	2.8777	-0.52%
2021-07-19	0	3.820	3.820	3.840	3.800	3.850	136,000	519,500	3.8199	2.899	2.899	2.914	2.883	2.921	179,227	2.8986	-1.55%
2021-07-16	0	3.880	3.820	3.880	3.880	3.880	10,000	38,800	3.8800	2.944	2.899	2.944	2.944	2.944	13,178	2.9442	1.84%
2021-07-15	0	3.810	3.800	3.810	3.800	3.900	170,000	646,980	3.8058	2.891	2.883	2.891	2.883	2.959	224,034	2.8879	-1.04%
2021-07-14	0	3.850	3.820	3.850	3.850	3.860	30,000	115,600	3.8533	2.921	2.899	2.921	2.921	2.929	39,535	2.9240	0.00%
2021-07-13	0	3.850	3.840	3.850	3.820	3.870	50,000	192,440	3.8488	2.921	2.914	2.921	2.899	2.937	65,892	2.9205	1.05%
2021-07-12	0	3.810	3.800	3.810	3.800	3.820	58,000	220,580	3.8031	2.891	2.883	2.891	2.883	2.899	76,435	2.8859	0.53%
2021-07-09	0	3.790	3.790	3.820	3.430	3.790	256,000	923,580	3.6077	2.876	2.876	2.899	2.603	2.876	337,368	2.7376	-0.79%
2021-07-08	0	3.820	3.790	3.820	3.810	3.840	96,000	367,220	3.8252	2.899	2.876	2.899	2.891	2.914	126,513	2.9026	0.00%
2021-07-07	0	3.820	3.820	3.850	3.800	3.830	80,000	305,580	3.8198	2.899	2.899	2.921	2.883	2.906	105,428	2.8985	-0.26%
2021-07-06	0	3.830	3.790	3.830	3.780	3.840	138,000	524,100	3.7978	2.906	2.876	2.906	2.868	2.914	181,863	2.8818	1.32%
2021-07-05	0	3.780	3.780	3.850	3.730	3.800	112,000	420,460	3.7541	2.868	2.868	2.921	2.830	2.883	147,599	2.8487	0.00%
2021-07-02	0	3.780	3.750	3.790	3.780	3.810	98,000	370,720	3.7829	2.868	2.846	2.876	2.868	2.891	129,149	2.8705	-0.53%
2021-06-30	0	3.800	3.740	3.800	3.750	3.860	122,000	463,260	3.7972	2.883	2.838	2.883	2.846	2.929	160,777	2.8814	-1.55%
2021-06-29	0	3.860	3.860	3.890	3.840	3.930	244,000	940,340	3.8539	2.929	2.929	2.952	2.914	2.982	321,554	2.9244	-2.03%
2021-06-28	0	3.940	3.880	3.940	3.800	3.940	226,000	876,180	3.8769	2.990	2.944	2.990	2.883	2.990	297,833	2.9419	1.03%
2021-06-25	0	3.900	3.870	3.930	3.800	3.900	558,000	2,147,740	3.8490	2.959	2.937	2.982	2.883	2.959	735,357	2.9207	3.45%
2021-06-24	0	3.770	3.550	3.800	-	-	0	0	-	2.861	2.694	2.883	-	-	0	-	0.00%
2021-06-23	0	3.770	3.540	3.770	-	-	0	0	-	2.861	2.686	2.861	-	-	0	-	0.00%
2021-06-22	0	3.770	3.400	3.770	-	-	0	0	-	2.861	2.580	2.861	-	-	0	-	0.00%
2021-06-21	0	3.770	3.580	3.770	3.800	3.800	2,000	7,600	3.8000	2.861	2.717	2.861	2.883	2.883	2,636	2.8835	4.72%
2021-06-18	0	3.600	3.500	3.600	3.600	3.600	4,000	14,400	3.6000	2.732	2.656	2.732	2.732	2.732	5,271	2.7317	-1.37%
2021-06-17	0	3.650	3.400	3.650	3.650	3.700	14,000	51,200	3.6571	2.770	2.580	2.770	2.770	2.808	18,450	2.7751	1.39%
2021-06-16	0	3.600	3.400	3.760	-	-	0	0	-	2.732	2.580	2.853	-	-	0	-	0.00%
2021-06-15	0	3.600	3.400	3.600	-	-	0	0	-	2.732	2.580	2.732	-	-	0	-	-0.28%
2021-06-11	0	3.610	3.600	3.620	3.610	3.770	28,000	103,140	3.6836	2.739	2.732	2.747	2.739	2.861	36,900	2.7951	-4.50%
2021-06-10	0	3.780	3.670	3.780	3.590	3.800	108,000	400,280	3.7063	2.868	2.785	2.868	2.724	2.883	142,327	2.8124	11.18%
2021-06-09	0	3.400	3.340	3.500	3.340	3.400	88,000	297,100	3.3761	2.580	2.534	2.656	2.534	2.580	115,970	2.5619	1.80%
2021-06-08	0	3.340	3.340	3.400	3.340	3.350	8,000	26,780	3.3475	2.534	2.534	2.580	2.534	2.542	10,543	2.5401	-1.47%
2021-06-07	0	3.390	3.340	3.590	3.390	3.400	64,000	217,080	3.3919	2.572	2.534	2.724	2.572	2.580	84,342	2.5738	1.80%
2021-06-04	0	3.330	3.330	3.390	3.330	3.360	30,000	100,480	3.3493	2.527	2.527	2.572	2.527	2.550	39,535	2.5415	-0.89%
2021-06-03	0	3.360	3.350	3.390	-	-	0	0	-	2.550	2.542	2.572	-	-	0	-	0.00%
2021-06-02	0	3.360	3.360	3.390	3.330	3.330	2,000	6,660	3.3300	2.550	2.550	2.572	2.527	2.527	2,636	2.5269	-0.88%
2021-06-01	0	3.390	3.360	3.390	-	-	0	0	-	2.572	2.550	2.572	-	-	0	-	0.00%
2021-05-31	0	3.390	3.340	3.390	3.380	3.390	58,000	196,240	3.3834	2.572	2.534	2.572	2.565	2.572	76,435	2.5674	1.50%
2021-05-28	0	3.340	3.340	3.390	3.340	3.340	18,000	60,120	3.3400	2.534	2.534	2.572	2.534	2.534	23,721	2.5344	-0.30%
2021-05-27	0	3.350	3.340	3.390	3.350	3.350	44,000	147,400	3.3500	2.542	2.534	2.572	2.542	2.542	57,985	2.5420	-1.18%
2021-05-26	0	3.390	3.250	3.390	-	-	0	0	-	2.572	2.466	2.572	-	-	0	-	0.00%
2021-05-25	0	3.390	3.230	3.390	-	-	0	0	-	2.572	2.451	2.572	-	-	0	-	0.00%
2021-05-24	0	3.390	3.230	3.390	-	-	0	0	-	2.572	2.451	2.572	-	-	0	-	0.00%
2021-05-21	0	3.390	3.350	3.390	3.400	3.400	20,000	68,000	3.4000	2.572	2.542	2.572	2.580	2.580	26,357	2.5800	0.00%
2021-05-20	0	3.390	3.360	3.390	3.360	3.390	50,000	168,180	3.3636	2.572	2.550	2.572	2.550	2.572	65,892	2.5523	0.00%
2021-05-18	0	3.390	3.360	3.390	3.390	3.390	20,000	67,800	3.3900	2.572	2.550	2.572	2.572	2.572	26,357	2.5724	0.00%
2021-05-17	0	3.390	3.320	3.390	-	-	0	0	-	2.572	2.519	2.572	-	-	0	-	0.00%
2021-05-14	0	3.390	3.360	3.390	3.390	3.390	14,000	47,460	3.3900	2.572	2.550	2.572	2.572	2.572	18,450	2.5724	0.89%
2021-05-13	0	3.360	3.300	3.390	-	-	0	0	-	2.550	2.504	2.572	-	-	0	-	0.00%
2021-05-12	0	3.360	3.310	3.390	3.360	3.360	10,000	33,600	3.3600	2.550	2.512	2.572	2.550	2.550	13,178	2.5496	-0.30%
2021-05-11	0	3.370	3.300	3.370	-	-	0	0	-	2.557	2.504	2.557	-	-	0	-	-0.59%
2021-05-10	0	3.390	3.320	3.390	-	-	0	0	-	2.572	2.519	2.572	-	-	0	-	-0.29%
2021-05-07	0	3.400	3.270	3.400	3.400	3.400	8,000	27,200	3.4000	2.580	2.481	2.580	2.580	2.580	10,543	2.5800	0.59%
2021-05-06	0	3.380	3.270	3.390	3.260	3.380	18,000	59,880	3.3267	2.565	2.481	2.572	2.474	2.565	23,721	2.5243	0.30%
2021-05-05	0	3.370	3.280	3.400	3.370	3.370	30,000	101,100	3.3700	2.557	2.489	2.580	2.557	2.557	39,535	2.5572	-0.59%
2021-05-04	0	3.390	3.330	3.400	3.370	3.390	32,000	107,880	3.3713	2.572	2.527	2.580	2.557	2.572	42,171	2.5582	0.00%
2021-05-03	0	3.390	3.340	3.400	-	-	0	0	-	2.572	2.534	2.580	-	-	0	-	0.00%
2021-04-30	0	3.390	3.300	3.400	-	-	0	0	-	2.572	2.504	2.580	-	-	0	-	0.00%
2021-04-29	0	3.390	3.270	3.400	-	-	0	0	-	2.572	2.481	2.580	-	-	0	-	0.00%
2021-04-28	0	3.390	3.360	3.390	3.200	3.390	20,000	66,120	3.3060	2.572	2.550	2.572	2.428	2.572	26,357	2.5086	3.35%
2021-04-27	0	3.280	3.190	3.400	3.280	3.280	10,000	32,800	3.2800	2.489	2.421	2.580	2.489	2.489	13,178	2.4889	-2.96%
2021-04-26	0	3.380	3.280	3.400	-	-	0	0	-	2.565	2.489	2.580	-	-	0	-	0.00%
2021-04-23	0	3.380	3.370	3.380	3.380	3.380	8,000	27,040	3.3800	2.565	2.557	2.565	2.565	2.565	10,543	2.5648	0.30%
2021-04-22	0	3.370	3.350	3.370	-	-	0	0	-	2.557	2.542	2.557	-	-	0	-	-0.30%
2021-04-21	0	3.380	3.380	3.400	3.380	3.380	4,000	13,520	3.3800	2.565	2.565	2.580	2.565	2.565	5,271	2.5648	-0.29%
2021-04-20	0	3.390	3.250	3.390	-	-	0	0	-	2.572	2.466	2.572	-	-	0	-	-0.29%
2021-04-19	0	3.400	3.220	3.400	-	-	0	0	-	2.580	2.443	2.580	-	-	0	-	0.00%
2021-04-16	0	3.400	3.310	3.400	-	-	0	0	-	2.580	2.512	2.580	-	-	0	-	0.00%
2021-04-15	0	3.400	3.300	3.400	3.400	3.400	4,000	13,600	3.4000	2.580	2.504	2.580	2.580	2.580	5,271	2.5800	0.00%
2021-04-14	0	3.400	3.300	3.400	-	-	0	0	-	2.580	2.504	2.580	-	-	0	-	0.00%
2021-04-13	0	3.400	3.110	3.400	-	-	0	0	-	2.580	2.360	2.580	-	-	0	-	0.00%
2021-04-12	0	3.400	3.190	3.400	3.400	3.400	2,000	6,800	3.4000	2.580	2.421	2.580	2.580	2.580	2,636	2.5800	1.49%
2021-04-09	0	3.350	3.300	3.430	-	-	0	0	-	2.542	2.504	2.603	-	-	0	-	0.00%
2021-04-08	0	3.350	3.300	3.420	-	-	0	0	-	2.542	2.504	2.595	-	-	0	-	0.00%
2021-04-07	0	3.350	3.310	3.400	-	-	0	0	-	2.542	2.512	2.580	-	-	0	-	0.00%
2021-04-01	0	3.350	3.350	3.390	3.120	3.350	16,000	52,240	3.2650	2.542	2.542	2.572	2.368	2.542	21,086	2.4775	-1.47%
2021-03-31	0	3.400	3.130	3.400	3.400	3.400	10,000	34,000	3.4000	2.580	2.375	2.580	2.580	2.580	13,178	2.5800	0.59%
2021-03-30	0	3.380	3.330	3.400	3.320	3.380	66,000	221,280	3.3527	2.565	2.527	2.580	2.519	2.565	86,978	2.5441	0.00%
2021-03-29	0	3.380	3.320	3.380	-	-	0	0	-	2.565	2.519	2.565	-	-	0	-	-0.59%
2021-03-26	0	3.400	3.340	3.400	3.320	3.400	22,000	73,360	3.3345	2.580	2.534	2.580	2.519	2.580	28,993	2.5303	2.10%
2021-03-25	0	3.330	3.300	3.400	3.330	3.330	46,000	152,640	3.3183	2.527	2.504	2.580	2.527	2.527	60,621	2.5179	0.00%
2021-03-24	0	3.330	3.300	3.400	-	-	0	0	-	2.527	2.504	2.580	-	-	0	-	0.00%
2021-03-23	0	3.330	3.320	3.400	3.330	3.330	24,000	79,920	3.3300	2.527	2.519	2.580	2.527	2.527	31,628	2.5269	0.00%
2021-03-22	0	3.330	3.320	3.400	3.330	3.330	12,000	39,960	3.3300	2.527	2.519	2.580	2.527	2.527	15,814	2.5269	0.00%
2021-03-19	0	3.330	3.330	3.440	-	-	0	0	-	2.527	2.527	2.610	-	-	0	-	0.00%
2021-03-18	0	3.330	3.330	3.440	3.330	3.330	36,000	119,880	3.3300	2.527	2.527	2.610	2.527	2.527	47,442	2.5269	-0.60%
2021-03-17	0	3.350	3.330	3.400	3.250	3.400	14,000	46,420	3.3157	2.542	2.527	2.580	2.466	2.580	18,450	2.5160	-1.47%
2021-03-16	0	3.400	3.270	3.450	-	-	0	0	-	2.580	2.481	2.618	-	-	0	-	0.00%
2021-03-15	0	3.400	3.250	3.440	-	-	0	0	-	2.580	2.466	2.610	-	-	0	-	0.00%
2021-03-12	0	3.400	3.330	3.400	-	-	0	0	-	2.580	2.527	2.580	-	-	0	-	0.00%
2021-03-11	0	3.400	3.320	3.400	3.350	3.440	12,000	40,380	3.3650	2.580	2.519	2.580	2.542	2.610	15,814	2.5534	0.00%
2021-03-10	0	3.400	3.350	3.400	3.400	3.400	10,000	34,000	3.4000	2.580	2.542	2.580	2.580	2.580	13,178	2.5800	1.49%
2021-03-09	0	3.350	3.350	3.400	3.350	3.400	10,000	33,900	3.3900	2.542	2.542	2.580	2.542	2.580	13,178	2.5724	-2.90%
2021-03-08	0	3.450	3.400	3.540	3.400	3.450	20,000	68,500	3.4250	2.618	2.580	2.686	2.580	2.618	26,357	2.5989	1.47%
2021-03-05	0	3.400	3.350	3.440	-	-	0	0	-	2.580	2.542	2.610	-	-	0	-	0.00%
2021-03-04	0	3.400	3.360	3.450	-	-	0	0	-	2.580	2.550	2.618	-	-	0	-	0.00%
2021-03-03	0	3.400	3.370	3.450	3.380	3.410	94,000	319,500	3.3989	2.580	2.557	2.618	2.565	2.588	123,877	2.5792	-1.45%
2021-03-02	0	3.450	3.380	3.550	3.350	3.450	28,000	95,100	3.3964	2.618	2.565	2.694	2.542	2.618	36,900	2.5773	0.00%
2021-03-01	0	3.450	3.350	3.540	-	-	0	0	-	2.618	2.542	2.686	-	-	0	-	0.00%
2021-02-26	0	3.450	3.310	3.540	3.450	3.450	20,000	69,000	3.4500	2.618	2.512	2.686	2.618	2.618	26,357	2.6179	2.07%
2021-02-25	0	3.380	3.380	3.450	3.330	3.450	42,000	143,960	3.4276	2.565	2.565	2.618	2.527	2.618	55,349	2.6009	-2.03%
2021-02-24	0	3.450	3.300	3.450	3.380	3.450	24,000	82,080	3.4200	2.618	2.504	2.618	2.565	2.618	31,628	2.5951	-0.86%
2021-02-23	0	3.480	3.480	3.550	3.480	3.480	28,000	98,980	3.5350	2.641	2.641	2.694	2.641	2.641	36,900	2.6824	0.00%
2021-02-22	0	3.480	3.450	3.480	3.500	3.510	28,000	98,120	3.5043	2.641	2.618	2.641	2.656	2.663	36,900	2.6591	-0.57%
2021-02-19	0	3.500	3.410	3.500	-	-	0	0	-	2.656	2.588	2.656	-	-	0	-	0.00%
2021-02-18	0	3.500	3.360	3.500	3.530	3.530	8,000	28,240	3.5300	2.656	2.550	2.656	2.679	2.679	10,543	2.6786	1.74%
2021-02-17	0	3.440	3.360	3.550	3.440	3.440	4,000	13,760	3.4400	2.610	2.550	2.694	2.610	2.610	5,271	2.6103	-0.29%
2021-02-16	0	3.450	3.330	3.540	3.400	3.450	20,000	68,400	3.4200	2.618	2.527	2.686	2.580	2.618	26,357	2.5951	0.00%
2021-02-11	0	3.450	3.400	3.500	3.420	3.450	26,000	89,280	3.4338	2.618	2.580	2.656	2.595	2.618	34,264	2.6057	0.88%
2021-02-10	0	3.420	3.270	3.450	3.280	3.420	30,000	100,640	3.3547	2.595	2.481	2.618	2.489	2.595	39,535	2.5456	4.59%
2021-02-09	0	3.270	3.270	3.380	3.260	3.400	12,000	40,520	3.3767	2.481	2.481	2.565	2.474	2.580	15,814	2.5623	-3.82%
2021-02-08	0	3.400	3.260	3.400	-	-	0	0	-	2.580	2.474	2.580	-	-	0	-	-0.58%
2021-02-05	0	3.420	3.300	3.420	3.420	3.420	2,000	6,840	3.4200	2.595	2.504	2.595	2.595	2.595	2,636	2.5951	3.95%
2021-02-04	0	3.290	3.280	3.400	3.290	3.330	78,000	258,100	3.3090	2.497	2.489	2.580	2.497	2.527	102,792	2.5109	-2.66%
2021-02-03	0	3.380	3.280	3.450	-	-	0	0	-	2.565	2.489	2.618	-	-	0	-	0.00%
2021-02-02	0	3.380	3.270	3.380	3.380	3.380	10,000	33,800	3.3800	2.565	2.481	2.565	2.565	2.565	13,178	2.5648	-0.59%
2021-02-01	0	3.400	3.320	3.400	3.400	3.420	28,000	95,320	3.4043	2.580	2.519	2.580	2.580	2.595	36,900	2.5832	0.00%
2021-01-29	0	3.400	3.320	3.400	-	-	0	0	-	2.580	2.519	2.580	-	-	0	-	0.00%
2021-01-28	0	3.400	3.350	3.480	3.330	3.400	64,000	216,040	3.3756	2.580	2.542	2.641	2.527	2.580	84,342	2.5615	0.00%
2021-01-27	0	3.400	3.400	3.530	-	-	0	0	-	2.580	2.580	2.679	-	-	0	-	0.00%
2021-01-26	0	3.400	3.340	3.490	3.400	3.400	44,000	149,600	3.4000	2.580	2.534	2.648	2.580	2.580	57,985	2.5800	-2.58%
2021-01-25	0	3.490	3.330	3.490	3.280	3.500	54,000	188,120	3.4837	2.648	2.527	2.648	2.489	2.656	71,164	2.6435	1.16%
2021-01-22	0	3.450	3.330	3.530	3.450	3.450	30,000	103,500	3.4500	2.618	2.527	2.679	2.618	2.618	39,535	2.6179	0.00%
2021-01-21	0	3.450	3.450	3.530	3.330	3.530	16,000	55,120	3.4450	2.618	2.618	2.679	2.527	2.679	21,086	2.6141	2.07%
2021-01-20	0	3.380	3.380	3.520	3.330	3.340	4,000	13,340	3.3350	2.565	2.565	2.671	2.527	2.534	5,271	2.5306	-4.52%
2021-01-19	0	3.540	3.450	3.550	3.540	3.540	8,000	28,320	3.5400	2.686	2.618	2.694	2.686	2.686	10,543	2.6862	1.14%
2021-01-18	0	3.500	3.320	3.550	-	-	0	0	-	2.656	2.519	2.694	-	-	0	-	0.00%
2021-01-15	0	3.500	3.350	3.500	3.500	3.500	2,000	7,000	3.5000	2.656	2.542	2.656	2.656	2.656	2,636	2.6559	0.00%
2021-01-14	0	3.500	3.320	3.550	-	-	0	0	-	2.656	2.519	2.694	-	-	0	-	0.00%
2021-01-13	0	3.500	3.230	3.550	-	-	0	0	-	2.656	2.451	2.694	-	-	0	-	0.00%
2021-01-12	0	3.500	3.430	3.500	3.500	3.500	2,000	7,000	3.5000	2.656	2.603	2.656	2.656	2.656	2,636	2.6559	2.04%
2021-01-11	0	3.430	3.430	3.500	3.420	3.500	164,000	571,520	3.4849	2.603	2.603	2.656	2.595	2.656	216,127	2.6444	-2.00%
2021-01-08	0	3.500	3.400	3.500	3.500	3.500	140,000	490,000	3.5000	2.656	2.580	2.656	2.656	2.656	184,498	2.6559	-1.41%
2021-01-07	0	3.550	3.430	3.550	-	-	0	0	-	2.694	2.603	2.694	-	-	0	-	0.00%
2021-01-06	0	3.550	3.400	3.550	-	-	0	0	-	2.694	2.580	2.694	-	-	0	-	0.00%
2021-01-05	0	3.550	3.400	3.550	3.550	3.550	30,000	106,500	3.5500	2.694	2.580	2.694	2.694	2.694	39,535	2.6938	0.00%
2021-01-04	0	3.550	3.480	3.550	3.550	3.550	70,264	249,426	3.5498	2.694	2.641	2.694	2.694	2.694	92,597	2.6937	0.00%
2020-12-31	0	3.550	3.420	3.550	3.680	3.680	2,000	7,360	3.6800	2.694	2.595	2.694	2.792	2.792	2,636	2.7924	1.43%
2020-12-30	0	3.500	3.460	3.540	3.480	3.580	62,000	217,160	3.5026	2.656	2.625	2.686	2.641	2.717	81,706	2.6578	1.45%
2020-12-29	0	3.450	3.450	3.600	3.430	3.600	10,000	35,640	3.5640	2.618	2.618	2.732	2.603	2.732	13,178	2.7044	-4.96%
2020-12-28	0	3.630	3.530	3.660	-	-	0	0	-	2.754	2.679	2.777	-	-	0	-	-1.89%
2020-12-24	0	3.700	3.540	3.700	3.540	3.700	20,000	71,260	3.5630	2.808	2.686	2.808	2.686	2.808	26,357	2.7037	5.41%
2020-12-23	0	3.510	3.460	3.600	3.510	3.510	20,000	70,200	3.5100	2.663	2.625	2.732	2.663	2.663	26,357	2.6634	-2.50%
2020-12-22	0	3.600	3.410	3.710	-	-	0	0	-	2.732	2.588	2.815	-	-	0	-	0.00%
2020-12-21	0	3.600	3.520	3.650	-	-	0	0	-	2.732	2.671	2.770	-	-	0	-	0.00%
2020-12-18	0	3.600	3.600	3.680	-	-	0	0	-	2.732	2.732	2.792	-	-	0	-	0.00%
2020-12-17	0	3.600	3.430	3.600	-	-	0	0	-	2.732	2.603	2.732	-	-	0	-	0.00%
2020-12-16	0	3.600	3.540	3.690	3.540	3.600	44,000	157,920	3.5891	2.732	2.686	2.800	2.686	2.732	57,985	2.7235	0.28%
2020-12-15	0	3.680	3.500	3.840	-	-	0	0	-	2.724	2.591	2.843	-	-	0	-	0.00%
2020-12-14	0	3.680	3.650	3.780	-	-	0	0	-	2.724	2.702	2.798	-	-	0	-	0.00%
2020-12-11	0	3.680	3.680	3.770	3.680	3.680	4,548	16,714	3.6750	2.724	2.724	2.791	2.724	2.724	6,144	2.7205	0.55%
2020-12-10	0	3.660	3.550	3.840	-	-	0	0	-	2.709	2.628	2.843	-	-	0	-	0.00%
2020-12-09	0	3.660	3.520	3.840	-	-	0	0	-	2.709	2.606	2.843	-	-	0	-	0.00%
2020-12-08	0	3.660	3.600	3.800	-	-	0	0	-	2.709	2.665	2.813	-	-	0	-	0.00%
2020-12-07	0	3.660	3.610	3.740	-	-	0	0	-	2.709	2.672	2.769	-	-	0	-	0.00%
2020-12-04	0	3.660	3.580	3.660	-	-	0	0	-	2.709	2.650	2.709	-	-	0	-	-1.35%
2020-12-03	0	3.710	3.610	3.710	-	-	0	0	-	2.746	2.672	2.746	-	-	0	-	0.00%
2020-12-02	0	3.710	3.620	3.710	3.550	3.710	60,000	219,100	3.6517	2.746	2.680	2.746	2.628	2.746	81,053	2.7032	1.64%
2020-12-01	0	3.650	3.650	3.740	3.640	3.650	10,000	36,460	3.6460	2.702	2.702	2.769	2.695	2.702	13,509	2.6990	0.00%
2020-11-30	0	3.650	3.650	3.760	3.630	3.720	16,000	59,160	3.6975	2.702	2.702	2.783	2.687	2.754	21,614	2.7371	-3.18%
2020-11-27	0	3.770	3.690	3.770	3.720	3.790	42,000	157,680	3.7543	2.791	2.732	2.791	2.754	2.806	56,737	2.7791	-1.57%
2020-11-26	0	3.830	3.660	3.830	-	-	0	0	-	2.835	2.709	2.835	-	-	0	-	-0.26%
2020-11-25	0	3.840	3.610	3.840	3.840	3.840	10,000	38,400	3.8400	2.843	2.672	2.843	2.843	2.843	13,509	2.8426	1.32%
2020-11-24	0	3.790	3.650	3.790	3.790	3.790	2,000	7,580	3.7900	2.806	2.702	2.806	2.806	2.806	2,702	2.8056	5.28%
2020-11-23	0	3.600	3.600	3.780	3.600	3.610	48,000	172,880	3.6017	2.665	2.665	2.798	2.665	2.672	64,842	2.6662	-5.26%
2020-11-20	0	3.800	3.600	3.830	-	-	0	0	-	2.813	2.665	2.835	-	-	0	-	0.00%
2020-11-19	0	3.800	3.560	3.800	-	-	0	0	-	2.813	2.635	2.813	-	-	0	-	-0.26%
2020-11-18	0	3.810	3.600	3.810	-	-	0	0	-	2.820	2.665	2.820	-	-	0	-	-0.78%
2020-11-17	0	3.840	3.690	3.840	3.600	3.870	18,000	68,760	3.8200	2.843	2.732	2.843	2.665	2.865	24,316	2.8278	4.63%
2020-11-16	0	3.670	3.670	3.860	3.660	3.700	24,000	88,120	3.6717	2.717	2.717	2.857	2.709	2.739	32,421	2.7180	1.10%
2020-11-13	0	3.630	3.620	3.780	3.610	3.610	2,000	7,220	3.6100	2.687	2.680	2.798	2.672	2.672	2,702	2.6723	-2.16%
2020-11-12	0	3.710	3.630	3.800	-	-	0	0	-	2.746	2.687	2.813	-	-	0	-	0.00%
2020-11-11	0	3.710	3.600	3.710	3.710	3.710	6,000	22,260	3.7100	2.746	2.665	2.746	2.746	2.746	8,105	2.7464	1.64%
2020-11-10	0	3.650	3.610	3.690	3.650	3.650	40,000	146,000	3.6500	2.702	2.672	2.732	2.702	2.702	54,035	2.7019	0.00%
2020-11-09	0	3.650	3.630	3.670	3.650	3.650	2,000	7,300	3.6500	2.702	2.687	2.717	2.702	2.702	2,702	2.7019	-1.08%
2020-11-06	0	3.690	3.610	3.710	-	-	0	0	-	2.732	2.672	2.746	-	-	0	-	0.00%
2020-11-05	0	3.690	3.600	3.690	3.710	3.710	2,000	7,420	3.7100	2.732	2.665	2.732	2.746	2.746	2,702	2.7464	1.10%
2020-11-04	0	3.650	3.600	3.690	3.600	3.650	8,000	29,000	3.6250	2.702	2.665	2.732	2.665	2.702	10,807	2.6834	0.00%
2020-11-03	0	3.650	3.580	3.650	3.510	3.650	148,000	536,400	3.6243	2.702	2.650	2.702	2.598	2.702	199,931	2.6829	2.24%
2020-11-02	0	3.570	3.530	3.600	3.570	3.620	84,800	305,292	3.6001	2.643	2.613	2.665	2.643	2.680	114,555	2.6650	-3.25%
2020-10-30	0	3.690	3.550	3.710	-	-	0	0	-	2.732	2.628	2.746	-	-	0	-	0.00%
2020-10-29	0	3.690	3.530	3.720	3.690	3.750	40,000	148,840	3.7210	2.732	2.613	2.754	2.732	2.776	54,035	2.7545	-0.27%
2020-10-28	0	3.700	3.610	3.820	3.700	3.820	10,400	38,848	3.7354	2.739	2.672	2.828	2.739	2.828	14,049	2.7651	-2.12%
2020-10-27	0	3.780	3.600	3.850	3.780	3.780	16,000	60,480	3.7800	2.798	2.665	2.850	2.798	2.798	21,614	2.7982	-0.26%
2020-10-23	0	3.790	3.550	3.790	3.750	3.800	18,000	68,020	3.7789	2.806	2.628	2.806	2.776	2.813	24,316	2.7973	1.07%
2020-10-22	0	3.750	3.750	3.840	-	-	0	0	-	2.776	2.776	2.843	-	-	0	-	0.81%
2020-10-21	0	3.720	3.720	3.820	3.680	3.820	30,000	112,920	3.7640	2.754	2.754	2.828	2.724	2.828	40,526	2.7863	-1.85%
2020-10-20	0	3.790	3.700	3.830	-	-	0	0	-	2.806	2.739	2.835	-	-	0	-	-0.79%
2020-10-19	0	3.820	3.730	3.820	-	-	0	0	-	2.828	2.761	2.828	-	-	0	-	-0.52%
2020-10-16	0	3.840	3.680	3.840	3.830	3.840	20,000	76,700	3.8350	2.843	2.724	2.843	2.835	2.843	27,018	2.8389	0.00%
2020-10-15	0	3.840	3.700	3.850	3.710	3.850	58,000	215,460	3.7148	2.843	2.739	2.850	2.746	2.850	78,351	2.7499	1.32%
2020-10-14	0	3.790	3.700	3.880	-	-	0	0	-	2.806	2.739	2.872	-	-	0	-	0.00%
2020-10-12	0	3.790	3.720	3.870	3.710	3.830	44,000	165,800	3.7682	2.806	2.754	2.865	2.746	2.835	59,439	2.7894	0.00%
2020-10-09	0	3.790	3.710	3.800	-	-	0	0	-	2.806	2.746	2.813	-	-	0	-	-0.26%
2020-10-08	0	3.800	3.710	3.880	3.800	3.800	2,000	7,600	3.8000	2.813	2.746	2.872	2.813	2.813	2,702	2.8130	0.53%
2020-10-07	0	3.780	3.720	3.880	-	-	0	0	-	2.798	2.754	2.872	-	-	0	-	0.00%
2020-10-06	0	3.780	3.750	3.890	3.780	3.880	24,000	91,880	3.8283	2.798	2.776	2.880	2.798	2.872	32,421	2.8339	1.61%
2020-10-05	0	3.720	3.720	3.880	3.720	3.890	106,000	396,240	3.7381	2.754	2.754	2.872	2.754	2.880	143,194	2.7672	-3.12%
2020-09-30	0	3.840	3.780	3.900	-	-	0	0	-	2.843	2.798	2.887	-	-	0	-	0.00%
2020-09-29	0	3.840	3.630	3.900	3.840	3.840	4,000	15,360	3.8400	2.843	2.687	2.887	2.843	2.843	5,404	2.8426	-1.29%
2020-09-28	0	3.890	3.710	3.900	3.700	3.890	102,000	381,840	3.7435	2.880	2.746	2.887	2.739	2.880	137,790	2.7712	2.91%
2020-09-25	0	3.780	3.770	3.870	3.770	3.880	42,000	160,660	3.8252	2.798	2.791	2.865	2.791	2.872	56,737	2.8317	-0.26%
2020-09-24	0	3.790	3.780	3.830	3.790	3.860	34,000	130,480	3.8376	2.806	2.798	2.835	2.806	2.857	45,930	2.8408	-1.81%
2020-09-23	0	3.860	3.860	3.900	3.820	3.840	44,000	168,460	3.8286	2.857	2.857	2.887	2.828	2.843	59,439	2.8342	1.05%
2020-09-22	0	3.820	3.800	3.820	3.800	3.880	72,000	275,220	3.8225	2.828	2.813	2.828	2.813	2.872	97,264	2.8296	-2.05%
2020-09-21	0	3.900	3.820	3.900	-	-	0	0	-	2.887	2.828	2.887	-	-	0	-	-1.76%
2020-09-18	0	3.970	3.920	3.970	3.920	3.970	64,000	251,380	3.9278	2.939	2.902	2.939	2.902	2.939	86,456	2.9076	0.25%
2020-09-17	0	3.960	3.950	4.050	3.950	4.110	122,000	486,800	3.9902	2.931	2.924	2.998	2.924	3.042	164,808	2.9537	-1.98%
2020-09-16	0	4.040	4.000	4.060	3.980	4.090	120,000	482,560	4.0213	2.991	2.961	3.005	2.946	3.028	162,106	2.9768	1.76%
2020-09-15	0	3.970	3.920	4.000	3.810	4.040	212,400	833,392	3.9237	2.939	2.902	2.961	2.820	2.991	286,927	2.9045	3.12%
2020-09-14	0	3.850	3.820	3.890	3.800	3.900	108,000	414,460	3.8376	2.850	2.828	2.880	2.813	2.887	145,895	2.8408	-2.28%
2020-09-11	0	3.940	3.890	3.950	3.150	4.200	1,568,500	6,021,470	3.8390	2.917	2.880	2.924	2.332	3.109	2,118,859	2.8418	26.28%
2020-09-10	0	3.120	2.950	3.200	3.120	3.120	10,000	31,200	3.1200	2.310	2.184	2.369	2.310	2.310	13,509	2.3096	0.00%
2020-09-09	0	3.120	3.120	3.230	3.120	3.120	14,000	43,680	3.1200	2.310	2.310	2.391	2.310	2.310	18,912	2.3096	0.65%
2020-09-08	0	3.100	3.100	3.160	3.000	3.000	2,000	6,000	3.0000	2.295	2.295	2.339	2.221	2.221	2,702	2.2208	-1.90%
2020-09-07	0	3.160	3.000	3.160	3.180	3.180	20,000	63,600	3.1800	2.339	2.221	2.339	2.354	2.354	27,018	2.3540	1.94%
2020-09-04	0	3.100	3.060	3.100	3.050	3.250	50,000	155,500	3.1100	2.295	2.265	2.295	2.258	2.406	67,544	2.3022	2.99%
2020-09-03	0	3.010	3.010	3.200	3.000	3.450	156,000	527,920	3.3841	2.228	2.228	2.369	2.221	2.554	210,738	2.5051	-8.79%
2020-09-02	0	3.300	3.000	3.300	-	-	0	0	-	2.443	2.221	2.443	-	-	0	-	0.00%
2020-09-01	0	3.300	3.170	3.300	3.170	3.350	12,000	38,920	3.2433	2.443	2.347	2.443	2.347	2.480	16,211	2.4009	4.10%
2020-08-31	0	3.170	3.150	3.300	3.150	3.280	78,000	252,060	3.2315	2.347	2.332	2.443	2.332	2.428	105,369	2.3922	-2.76%
2020-08-28	0	3.260	3.200	3.390	3.260	3.400	60,000	198,960	3.3160	2.413	2.369	2.509	2.413	2.517	81,053	2.4547	-3.55%
2020-08-27	0	3.380	3.030	3.380	3.400	3.400	24,000	81,600	3.4000	2.502	2.243	2.502	2.517	2.517	32,421	2.5169	0.00%
2020-08-26	0	3.380	2.810	3.400	3.260	3.380	36,000	118,800	3.3000	2.502	2.080	2.517	2.413	2.502	48,632	2.4428	3.05%
2020-08-25	0	3.280	2.800	3.280	3.290	3.290	12,000	39,480	3.2900	2.428	2.073	2.428	2.435	2.435	16,211	2.4354	-0.30%
2020-08-24	0	3.290	3.140	3.290	3.100	3.300	48,000	152,400	3.1750	2.435	2.324	2.435	2.295	2.443	64,842	2.3503	7.17%
2020-08-21	0	3.070	2.800	3.070	3.080	3.080	30,000	92,400	3.0800	2.273	2.073	2.273	2.280	2.280	40,526	2.2800	12.04%
2020-08-20	0	2.740	2.740	3.080	-	-	0	0	-	2.028	2.028	2.280	-	-	0	-	2.24%
2020-08-19	0	2.710	2.710	4.990	2.700	2.700	60,000	168,000	2.8000	1.984	1.984	3.653	1.977	1.977	81,960	2.0498	-7.60%
2020-08-18	0	2.933	2.630	3.000	-	-	0	0	-	2.147	1.925	2.196	-	-	0	-	-0.01%
2020-08-17	0	8.800	8.800	8.900	8.790	8.800	14,000	123,160	8.7971	2.147	2.147	2.172	2.145	2.147	57,372	2.1467	1.15%
2020-08-14	0	8.700	8.750	8.880	8.540	8.700	34,000	295,040	8.6776	2.123	2.135	2.167	2.084	2.123	139,332	2.1175	2.47%
2020-08-13	0	8.490	8.100	8.490	8.490	8.520	12,000	102,000	8.5000	2.072	1.977	2.072	2.072	2.079	49,176	2.0742	0.35%
2020-08-12	0	8.460	8.200	8.460	8.300	8.470	16,000	133,460	8.3413	2.064	2.001	2.064	2.025	2.067	65,568	2.0354	5.75%
2020-08-11	0	8.000	8.000	8.700	8.000	8.000	16,000	128,000	8.0000	1.952	1.952	2.123	1.952	1.952	65,568	1.9522	1.52%
2020-08-10	0	7.880	7.880	8.100	7.800	7.860	16,000	125,160	7.8225	1.923	1.923	1.977	1.903	1.918	65,568	1.9089	1.03%
2020-08-07	0	7.800	7.660	9.500	-	-	0	0	-	1.903	1.869	2.318	-	-	0	-	0.00%
2020-08-06	0	7.800	7.700	9.800	-	-	2,000	15,600	7.8000	1.903	1.879	2.391	-	-	8,196	1.9034	0.00%
2020-08-05	0	7.800	7.750	8.490	7.800	7.800	10,000	78,000	7.8000	1.903	1.891	2.072	1.903	1.903	40,980	1.9034	0.52%
2020-08-04	0	7.760	7.760	8.490	-	-	1,000	7,620	7.6200	1.894	1.894	2.072	-	-	4,098	1.8594	0.78%
2020-08-03	0	7.700	7.700	8.700	-	-	0	0	-	1.879	1.879	2.123	-	-	0	-	0.00%
2020-07-31	0	7.700	7.710	8.700	7.670	7.700	28,000	215,120	7.6829	1.879	1.881	2.123	1.872	1.879	114,744	1.8748	0.00%
2020-07-30	0	7.700	7.690	8.700	7.700	7.700	60,000	462,000	7.7000	1.879	1.877	2.123	1.879	1.879	245,881	1.8790	0.00%
2020-07-29	0	7.700	7.700	8.400	7.600	8.080	162,000	1,267,320	7.8230	1.879	1.879	2.050	1.855	1.972	663,878	1.9090	-4.94%
2020-07-28	0	8.100	8.100	8.200	8.100	8.300	44,000	360,700	8.1977	1.977	1.977	2.001	1.977	2.025	180,313	2.0004	-2.41%
2020-07-27	0	8.300	8.280	8.500	8.300	8.350	38,000	315,880	8.3126	2.025	2.020	2.074	2.025	2.038	155,725	2.0285	-2.12%
2020-07-24	0	8.480	8.360	8.800	8.480	8.650	12,000	102,400	8.5333	2.069	2.040	2.147	2.069	2.111	49,176	2.0823	-2.42%
2020-07-23	0	8.690	8.690	9.400	8.600	8.600	2,000	17,200	8.6000	2.121	2.121	2.294	2.099	2.099	8,196	2.0986	0.00%
2020-07-22	0	8.690	8.680	9.150	8.690	8.720	6,000	52,260	8.7100	2.121	2.118	2.233	2.121	2.128	24,588	2.1254	-0.34%
2020-07-21	0	8.720	8.720	9.400	8.700	8.880	36,000	317,040	8.8067	2.128	2.128	2.294	2.123	2.167	147,528	2.1490	-1.80%
2020-07-20	0	8.880	8.880	9.280	-	-	0	0	-	2.167	2.167	2.265	-	-	0	-	0.00%
2020-07-17	0	8.880	8.800	9.220	8.880	9.000	20,000	177,880	8.8940	2.167	2.147	2.250	2.167	2.196	81,960	2.1703	-1.11%
2020-07-16	0	8.980	8.850	9.180	8.900	9.100	42,000	377,780	8.9948	2.191	2.160	2.240	2.172	2.221	172,117	2.1949	-1.32%
2020-07-15	0	9.100	9.050	9.560	9.040	9.380	122,000	1,114,880	9.1384	2.221	2.208	2.333	2.206	2.289	499,958	2.2299	-4.21%
2020-07-14	0	9.500	9.500	9.690	9.480	9.500	10,000	94,960	9.4960	2.318	2.318	2.365	2.313	2.318	40,980	2.3172	0.00%
2020-07-13	0	9.500	9.380	9.590	-	-	0	0	-	2.318	2.289	2.340	-	-	0	-	0.00%
2020-07-10	0	9.500	9.400	9.700	9.500	9.500	6,000	57,000	9.5000	2.318	2.294	2.367	2.318	2.318	24,588	2.3182	0.11%
2020-07-09	0	9.490	9.480	9.700	-	-	4,000	37,960	9.4900	2.316	2.313	2.367	-	-	16,392	2.3158	0.00%
2020-07-08	0	9.490	9.490	9.600	9.490	9.490	2,000	18,980	9.4900	2.316	2.316	2.343	2.316	2.316	8,196	2.3158	0.00%
2020-07-07	0	9.490	9.410	9.600	9.490	9.800	40,000	387,540	9.6885	2.316	2.296	2.343	2.316	2.391	163,921	2.3642	0.11%
2020-07-06	0	9.480	9.450	9.690	9.450	9.590	20,000	190,020	9.5010	2.313	2.306	2.365	2.306	2.340	81,960	2.3184	-1.15%
2020-07-03	0	9.590	9.530	9.730	9.590	9.900	50,000	484,720	9.6944	2.340	2.326	2.374	2.340	2.416	204,901	2.3656	-3.13%
2020-07-02	0	9.900	9.900	10.40	9.900	9.930	14,000	138,760	9.9114	2.416	2.416	2.538	2.416	2.423	57,372	2.4186	-2.17%
2020-06-30	0	10.12	9.910	10.78	-	-	0	0	-	2.469	2.418	2.631	-	-	0	-	0.00%
2020-06-29	0	10.12	10.12	10.20	10.12	11.00	30,000	310,800	10.360	2.469	2.469	2.489	2.469	2.684	122,940	2.5281	-2.69%
2020-06-26	0	10.40	10.40	11.30	10.40	10.40	6,000	62,400	10.400	2.538	2.538	2.757	2.538	2.538	24,588	2.5378	0.00%
2020-06-24	0	10.40	10.20	10.40	10.40	10.42	26,000	270,560	10.406	2.538	2.489	2.538	2.538	2.543	106,548	2.5393	0.19%
2020-06-23	0	10.38	10.38	11.00	10.20	10.20	2,000	20,400	10.200	2.533	2.533	2.684	2.489	2.489	8,196	2.4890	-4.24%
2020-06-22	0	10.84	10.20	10.84	-	-	0	0	-	2.645	2.489	2.645	-	-	0	-	0.00%
2020-06-19	0	10.84	10.22	10.84	-	-	0	0	-	2.645	2.494	2.645	-	-	0	-	0.00%
2020-06-18	0	10.84	10.62	11.10	-	-	0	0	-	2.645	2.591	2.709	-	-	0	-	0.00%
2020-06-17	0	10.84	10.12	11.20	-	-	0	0	-	2.645	2.469	2.733	-	-	0	-	0.00%
2020-06-16	0	10.84	10.62	11.20	-	-	0	0	-	2.645	2.591	2.733	-	-	0	-	0.00%
2020-06-15	0	10.84	10.50	11.20	10.70	10.84	4,000	43,080	10.770	2.645	2.562	2.733	2.611	2.645	16,392	2.6281	0.56%
2020-06-12	0	10.78	10.48	10.78	-	-	0	0	-	2.631	2.557	2.631	-	-	0	-	-0.19%
2020-06-11	0	10.80	10.68	10.80	10.80	11.20	164,000	1,808,440	11.027	2.635	2.606	2.635	2.635	2.733	672,074	2.6908	-3.23%
2020-06-10	0	11.16	10.94	11.20	10.64	11.18	430,000	4,704,800	10.941	2.723	2.670	2.733	2.596	2.728	1,762,146	2.6699	5.08%
2020-06-09	0	10.62	10.60	10.82	10.60	11.38	782,000	8,566,600	10.955	2.591	2.587	2.640	2.587	2.777	3,204,646	2.6732	-5.52%
2020-06-08	0	11.24	10.84	11.26	10.60	11.42	302,000	3,339,800	11.059	2.743	2.645	2.748	2.587	2.787	1,237,600	2.6986	5.44%
2020-06-05	0	10.66	10.50	10.80	10.66	10.66	10,045	107,086	10.661	2.601	2.562	2.635	2.601	2.601	41,165	2.6014	2.30%
2020-06-04	0	10.42	10.00	10.66	10.42	10.42	2,000	20,840	10.420	2.543	2.440	2.601	2.543	2.543	8,196	2.5427	-2.80%
2020-06-03	0	10.72	10.40	10.72	10.70	10.72	6,000	64,280	10.713	2.616	2.538	2.616	2.611	2.616	24,588	2.6143	4.89%
2020-06-02	0	10.22	9.960	10.68	10.22	10.22	6,000	61,320	10.220	2.494	2.430	2.606	2.494	2.494	24,588	2.4939	-3.77%
2020-06-01	0	10.62	10.20	10.72	10.22	11.00	116,000	1,215,680	10.480	2.591	2.489	2.616	2.494	2.684	475,370	2.5573	4.53%
2020-05-29	0	10.16	9.880	10.52	10.16	10.52	34,000	351,280	10.332	2.479	2.411	2.567	2.479	2.567	139,332	2.5212	-1.17%
2020-05-28	0	10.28	10.18	10.28	10.30	10.30	2,000	20,600	10.300	2.509	2.484	2.509	2.513	2.513	8,196	2.5134	-0.39%
2020-05-27	0	10.32	10.32	10.62	10.28	10.88	48,000	503,960	10.499	2.518	2.518	2.591	2.509	2.655	196,705	2.5620	-5.32%
2020-05-26	0	10.90	10.50	11.00	10.38	10.90	6,000	64,160	10.693	2.660	2.562	2.684	2.533	2.660	24,588	2.6094	3.81%
2020-05-25	0	10.50	10.30	10.66	10.20	11.08	108,000	1,152,120	10.668	2.562	2.513	2.601	2.489	2.704	442,585	2.6032	-2.96%
2020-05-22	0	10.82	10.60	10.88	10.62	11.20	252,044	2,750,803	10.914	2.640	2.587	2.655	2.591	2.733	1,032,880	2.6632	-3.74%
2020-05-21	0	11.24	10.94	11.24	10.78	11.24	232,000	2,559,160	11.031	2.743	2.670	2.743	2.631	2.743	950,739	2.6918	0.72%
2020-05-20	0	11.16	10.88	11.18	10.78	11.20	112,000	1,233,040	11.009	2.723	2.655	2.728	2.631	2.733	458,978	2.6865	1.64%
2020-05-19	0	10.98	10.98	11.08	10.82	11.20	68,100	750,148	11.015	2.679	2.679	2.704	2.640	2.733	279,075	2.6880	-2.14%
2020-05-18	0	11.22	10.96	11.22	10.92	11.48	42,000	467,120	11.122	2.738	2.674	2.738	2.665	2.801	172,117	2.7140	0.36%
2020-05-15	0	11.18	10.62	11.18	11.22	11.22	2,000	22,440	11.220	2.728	2.591	2.728	2.738	2.738	8,196	2.7379	0.00%
2020-05-14	0	11.18	11.00	11.18	10.62	11.48	70,000	778,920	11.127	2.728	2.684	2.728	2.591	2.801	286,861	2.7153	5.27%
2020-05-13	0	10.62	10.22	11.00	10.62	10.62	2,000	21,240	10.620	2.591	2.494	2.684	2.591	2.591	8,196	2.5915	-1.85%
2020-05-12	0	10.82	10.42	11.64	-	-	0	0	-	2.640	2.543	2.840	-	-	0	-	0.00%
2020-05-11	0	10.82	10.50	11.76	-	-	0	0	-	2.640	2.562	2.870	-	-	0	-	0.00%
2020-05-08	0	10.82	10.42	11.76	-	-	0	0	-	2.640	2.543	2.870	-	-	0	-	0.00%
2020-05-07	0	10.82	10.20	12.50	-	-	0	0	-	2.640	2.489	3.050	-	-	0	-	0.00%
2020-05-06	0	10.82	10.80	11.50	10.82	11.10	12,000	131,120	10.927	2.640	2.635	2.806	2.640	2.709	49,176	2.6663	-4.25%
2020-05-05	0	11.30	10.40	11.50	11.12	11.88	24,000	274,960	11.457	2.757	2.538	2.806	2.714	2.899	98,352	2.7957	-0.88%
2020-05-04	0	11.40	10.46	11.26	11.40	12.18	20,000	236,640	11.832	2.782	2.552	2.748	2.782	2.972	81,960	2.8873	-3.23%
2020-04-29	0	11.78	11.00	11.78	11.10	11.90	26,000	300,880	11.572	2.875	2.684	2.875	2.709	2.904	106,548	2.8239	2.79%
2020-04-28	0	11.46	10.68	11.46	11.46	11.46	2,000	22,920	11.460	2.796	2.606	2.796	2.796	2.796	8,196	2.7965	0.00%
2020-04-27	0	11.46	10.22	11.50	-	-	0	0	-	2.796	2.494	2.806	-	-	0	-	0.00%
2020-04-24	0	11.46	10.22	11.50	11.20	11.46	14,000	158,280	11.306	2.796	2.494	2.806	2.733	2.796	57,372	2.7588	2.32%
2020-04-23	0	11.20	10.18	11.20	10.58	11.20	14,000	150,600	10.757	2.733	2.484	2.733	2.582	2.733	57,372	2.6250	6.06%
2020-04-22	0	10.56	10.10	11.40	-	-	0	0	-	2.577	2.465	2.782	-	-	0	-	0.00%
2020-04-21	0	10.56	10.28	10.56	-	-	0	0	-	2.577	2.509	2.577	-	-	0	-	-2.94%
2020-04-20	0	10.88	10.20	10.92	10.88	10.88	8,000	87,040	10.880	2.655	2.489	2.665	2.655	2.655	32,784	2.6549	0.00%
2020-04-17	0	10.88	10.66	10.88	10.66	10.88	16,000	171,000	10.688	2.655	2.601	2.655	2.601	2.655	65,568	2.6080	4.02%
2020-04-16	0	10.46	10.26	11.00	10.46	10.46	10,000	104,600	10.460	2.552	2.504	2.684	2.552	2.552	40,980	2.5525	1.95%
2020-04-15	0	10.26	10.26	10.44	10.22	10.26	12,000	122,880	10.240	2.504	2.504	2.548	2.494	2.504	49,176	2.4988	0.59%
2020-04-14	0	10.20	10.20	10.44	10.20	10.34	8,000	82,280	10.285	2.489	2.489	2.548	2.489	2.523	32,784	2.5098	0.00%
2020-04-09	0	10.20	10.04	10.70	9.890	10.22	26,000	263,380	10.130	2.489	2.450	2.611	2.413	2.494	106,548	2.4719	-0.97%
2020-04-08	0	10.30	10.10	10.30	-	-	0	0	-	2.513	2.465	2.513	-	-	0	-	0.00%
2020-04-07	0	10.30	10.00	10.80	-	-	0	0	-	2.513	2.440	2.635	-	-	0	-	0.00%
2020-04-06	0	10.30	10.10	11.00	10.30	10.30	10,000	103,800	10.380	2.513	2.465	2.684	2.513	2.513	40,980	2.5329	0.00%
2020-04-03	0	10.30	10.30	10.98	-	-	0	0	-	2.513	2.513	2.679	-	-	0	-	0.00%
2020-04-02	0	10.30	9.300	10.78	-	-	0	0	-	2.513	2.269	2.631	-	-	0	-	0.00%
2020-04-01	0	10.30	10.10	10.30	-	-	0	0	-	2.513	2.465	2.513	-	-	0	-	0.00%
2020-03-31	0	10.30	10.10	10.50	10.30	10.30	6,000	61,800	10.300	2.513	2.465	2.562	2.513	2.513	24,588	2.5134	-1.90%
2020-03-30	0	10.50	10.18	10.50	-	-	0	0	-	2.562	2.484	2.562	-	-	0	-	-3.85%
2020-03-27	0	10.92	10.22	10.96	10.92	10.92	2,000	21,840	10.920	2.665	2.494	2.674	2.665	2.665	8,196	2.6647	0.37%
2020-03-26	0	10.88	10.28	10.88	10.50	11.00	24,000	260,200	10.842	2.655	2.509	2.655	2.562	2.684	98,352	2.6456	6.67%
2020-03-25	0	10.20	9.780	10.20	9.990	10.20	6,000	60,780	10.130	2.489	2.387	2.489	2.438	2.489	24,588	2.4719	3.24%
2020-03-24	0	9.880	9.680	10.00	9.800	9.880	14,000	138,000	9.8571	2.411	2.362	2.440	2.391	2.411	57,372	2.4053	0.00%
2020-03-23	0	9.880	9.180	9.880	9.880	9.880	4,000	39,520	9.8800	2.411	2.240	2.411	2.411	2.411	16,392	2.4109	3.89%
2020-03-20	0	9.510	9.510	10.60	9.220	9.600	8,000	75,660	9.4575	2.321	2.321	2.587	2.250	2.343	32,784	2.3078	3.15%
2020-03-19	0	9.220	9.220	9.800	9.200	9.500	8,000	75,400	9.4250	2.250	2.250	2.391	2.245	2.318	32,784	2.2999	-8.89%
2020-03-18	0	10.12	9.600	10.30	10.12	10.50	20,000	204,600	10.230	2.469	2.343	2.513	2.469	2.562	81,960	2.4963	-6.30%
2020-03-17	0	10.80	9.500	10.80	10.80	10.80	3,404	36,763	10.800	2.635	2.318	2.635	2.635	2.635	13,950	2.6354	0.00%
2020-03-16	0	10.80	10.78	11.00	10.80	11.02	8,000	87,640	10.955	2.635	2.631	2.684	2.635	2.689	32,784	2.6732	-1.82%
2020-03-13	0	11.00	10.80	11.00	11.00	11.00	2,000	22,000	11.000	2.684	2.635	2.684	2.684	2.684	8,196	2.6842	-1.79%
2020-03-12	0	11.20	11.00	11.20	11.00	11.30	16,000	178,600	11.163	2.733	2.684	2.733	2.684	2.757	65,568	2.7239	-2.27%
2020-03-11	0	11.46	11.44	12.00	11.30	11.60	8,000	91,600	11.450	2.796	2.792	2.928	2.757	2.831	32,784	2.7940	-1.38%
2020-03-10	0	11.62	11.60	12.00	11.60	11.64	9,000	104,380	11.598	2.836	2.831	2.928	2.831	2.840	36,882	2.8301	1.04%
2020-03-09	0	11.50	10.84	11.80	11.50	11.88	16,000	186,520	11.658	2.806	2.645	2.879	2.806	2.899	65,568	2.8447	-3.20%
2020-03-06	0	11.88	11.58	12.00	11.54	11.88	28,000	325,480	11.624	2.899	2.826	2.928	2.816	2.899	114,744	2.8366	-0.50%
2020-03-05	0	11.94	11.94	12.10	11.94	12.00	12,000	143,880	11.990	2.914	2.914	2.953	2.914	2.928	49,176	2.9258	-0.50%
2020-03-04	0	12.00	11.90	12.00	12.00	12.00	4,000	48,000	12.000	2.928	2.904	2.928	2.928	2.928	16,392	2.9282	0.00%
2020-03-03	0	12.00	11.90	12.06	11.88	12.00	20,000	239,520	11.976	2.928	2.904	2.943	2.899	2.928	81,960	2.9224	1.01%
2020-03-02	0	11.88	11.82	12.06	11.88	12.00	10,000	119,520	11.952	2.899	2.884	2.943	2.899	2.928	40,980	2.9165	-1.00%
2020-02-28	0	12.00	12.00	12.14	12.00	12.16	30,000	360,320	12.011	2.928	2.928	2.962	2.928	2.967	122,940	2.9309	0.00%
2020-02-27	0	12.00	11.90	12.18	-	-	0	0	-	2.928	2.904	2.972	-	-	0	-	0.00%
2020-02-26	0	12.00	11.92	12.30	11.94	12.00	24,000	287,560	11.982	2.928	2.909	3.001	2.914	2.928	98,352	2.9238	-0.17%
2020-02-25	0	12.02	12.00	12.34	12.00	12.02	10,000	120,160	12.016	2.933	2.928	3.011	2.928	2.933	40,980	2.9322	-1.64%
2020-02-24	0	12.22	12.10	12.50	-	-	0	0	-	2.982	2.953	3.050	-	-	0	-	0.00%
2020-02-21	0	12.22	12.20	12.50	-	-	0	0	-	2.982	2.977	3.050	-	-	0	-	0.00%
2020-02-20	0	12.22	12.20	12.66	12.22	12.32	12,000	147,120	12.260	2.982	2.977	3.089	2.982	3.006	49,176	2.9917	-0.33%
2020-02-19	0	12.26	12.12	12.54	12.26	12.60	8,000	99,440	12.430	2.992	2.958	3.060	2.992	3.075	32,784	3.0332	-2.70%
2020-02-18	0	12.60	12.12	12.60	-	-	0	0	-	3.075	2.958	3.075	-	-	0	-	-0.47%
2020-02-17	0	12.66	12.22	12.66	12.36	12.72	18,000	225,040	12.502	3.089	2.982	3.089	3.016	3.104	73,764	3.0508	2.26%
2020-02-14	0	12.38	12.06	12.80	-	-	0	0	-	3.021	2.943	3.123	-	-	0	-	0.00%
2020-02-13	0	12.38	12.08	12.40	12.38	12.40	6,000	74,360	12.393	3.021	2.948	3.026	3.021	3.026	24,588	3.0242	-0.96%
2020-02-12	0	12.50	12.10	12.50	12.04	12.50	8,000	98,120	12.265	3.050	2.953	3.050	2.938	3.050	32,784	2.9929	0.00%
2020-02-11	0	12.50	12.06	12.60	-	-	0	0	-	3.050	2.943	3.075	-	-	0	-	0.00%
2020-02-10	0	12.50	12.12	12.80	-	-	0	0	-	3.050	2.958	3.123	-	-	0	-	0.00%
2020-02-07	0	12.50	12.14	15.00	-	-	0	0	-	3.050	2.962	3.660	-	-	0	-	0.00%
2020-02-06	0	12.50	12.12	13.98	-	-	0	0	-	3.050	2.958	3.411	-	-	0	-	0.00%
2020-02-05	0	12.50	12.18	12.50	12.50	12.78	14,000	177,760	12.697	3.050	2.972	3.050	3.050	3.119	57,372	3.0984	1.63%
2020-02-04	0	12.30	12.06	12.70	12.04	12.30	4,058	49,379	12.168	3.001	2.943	3.099	2.938	3.001	16,630	2.9693	0.65%
2020-02-03	0	12.22	11.98	12.50	11.94	12.22	18,000	216,240	12.013	2.982	2.923	3.050	2.914	2.982	73,764	2.9315	0.99%
2020-01-31	0	12.10	12.10	12.60	12.00	12.10	12,000	144,720	12.060	2.953	2.953	3.075	2.928	2.953	49,176	2.9429	0.83%
2020-01-30	0	12.00	11.80	12.10	12.00	12.14	16,000	193,400	12.088	2.928	2.879	2.953	2.928	2.962	65,568	2.9496	-2.12%
2020-01-29	0	12.26	12.12	12.26	12.10	12.26	10,000	122,000	12.200	2.992	2.958	2.992	2.953	2.992	40,980	2.9771	-1.76%
2020-01-24	0	12.48	12.24	12.50	-	-	0	0	-	3.045	2.987	3.050	-	-	0	-	0.00%
2020-01-23	0	12.48	12.30	12.70	-	-	0	0	-	3.045	3.001	3.099	-	-	0	-	0.00%
2020-01-22	0	12.48	12.30	12.48	12.48	12.48	2,000	24,960	12.480	3.045	3.001	3.045	3.045	3.045	8,196	3.0454	0.00%
2020-01-21	0	12.48	12.46	12.50	12.48	12.56	24,000	300,280	12.512	3.045	3.040	3.050	3.045	3.065	98,352	3.0531	-0.64%
2020-01-20	0	12.56	12.54	12.60	12.56	12.56	10,000	125,600	12.560	3.065	3.060	3.075	3.065	3.065	40,980	3.0649	-0.32%
2020-01-17	0	12.60	12.60	12.68	-	-	0	0	-	3.075	3.075	3.094	-	-	0	-	0.32%
2020-01-16	0	12.56	12.56	12.70	-	-	0	0	-	3.065	3.065	3.099	-	-	0	-	0.16%
2020-01-15	0	12.54	12.54	12.70	-	-	0	0	-	3.060	3.060	3.099	-	-	0	-	0.16%
2020-01-14	0	12.52	12.52	12.70	12.52	12.68	6,000	75,440	12.573	3.055	3.055	3.099	3.055	3.094	24,588	3.0682	0.16%
2020-01-13	0	12.50	12.50	12.56	12.50	12.50	4,000	50,000	12.500	3.050	3.050	3.065	3.050	3.050	16,392	3.0503	0.00%
2020-01-10	0	12.50	12.40	12.50	12.50	12.50	8,000	100,000	12.500	3.050	3.026	3.050	3.050	3.050	32,784	3.0503	1.13%
2020-01-09	0	12.36	12.36	12.48	12.14	12.36	14,000	172,160	12.297	3.016	3.016	3.045	2.962	3.016	57,372	3.0008	0.16%
2020-01-08	0	12.34	12.20	12.38	-	-	0	0	-	3.011	2.977	3.021	-	-	0	-	0.00%
2020-01-07	0	12.34	12.28	12.50	12.34	12.34	8,000	98,720	12.340	3.011	2.997	3.050	3.011	3.011	32,784	3.0112	-0.16%
2020-01-06	0	12.36	12.18	12.40	12.36	12.36	2,000	24,720	12.360	3.016	2.972	3.026	3.016	3.016	8,196	3.0161	0.00%
2020-01-03	0	12.36	12.30	12.68	-	-	0	0	-	3.016	3.001	3.094	-	-	0	-	0.00%
2020-01-02	0	12.36	12.32	12.54	12.30	12.40	10,000	123,520	12.352	3.016	3.006	3.060	3.001	3.026	40,980	3.0141	0.49%
2019-12-31	0	12.30	12.22	12.50	12.20	12.30	4,000	49,000	12.250	3.001	2.982	3.050	2.977	3.001	16,392	2.9893	-0.32%
2019-12-30	0	12.34	12.30	12.32	-	-	604	7,368	12.199	3.011	3.001	3.006	-	-	2,475	2.9767	0.00%
2019-12-27	0	12.34	12.14	12.78	12.34	12.34	6,000	74,040	12.340	3.011	2.962	3.119	3.011	3.011	24,588	3.0112	0.00%
2019-12-24	0	12.34	12.32	12.58	-	-	0	0	-	3.011	3.006	3.070	-	-	0	-	0.00%
2019-12-23	0	12.34	12.30	12.60	-	-	0	0	-	3.011	3.001	3.075	-	-	0	-	0.00%
2019-12-20	0	12.34	12.30	12.60	-	-	483	5,960	12.340	3.011	3.001	3.075	-	-	1,979	3.0111	0.00%
2019-12-19	0	12.34	12.30	12.78	-	-	483	5,998	12.418	3.011	3.001	3.119	-	-	1,979	3.0303	0.00%
2019-12-18	0	12.34	12.34	12.40	12.34	12.34	4,000	49,360	12.340	3.011	3.011	3.026	3.011	3.011	16,392	3.0112	0.00%
2019-12-17	0	12.34	12.34	12.74	12.34	12.34	2,000	24,680	12.340	3.011	3.011	3.109	3.011	3.011	8,196	3.0112	0.33%
2019-12-16	0	12.38	12.38	12.78	-	-	0	0	-	3.001	3.001	3.098	-	-	0	-	0.16%
2019-12-13	0	12.36	12.32	12.80	-	-	0	0	-	2.997	2.987	3.103	-	-	0	-	0.00%
2019-12-12	0	12.36	12.32	12.50	-	-	0	0	-	2.997	2.987	3.031	-	-	0	-	0.00%
2019-12-11	0	12.36	12.34	12.70	12.34	12.36	16,000	197,680	12.355	2.997	2.992	3.079	2.992	2.997	65,995	2.9954	0.49%
2019-12-10	0	12.30	12.16	12.94	12.22	12.30	7,040	86,286	12.257	2.982	2.948	3.137	2.963	2.982	29,038	2.9715	-1.60%
2019-12-09	0	12.50	12.42	12.98	12.50	12.50	4,000	50,000	12.500	3.031	3.011	3.147	3.031	3.031	16,499	3.0305	0.81%
2019-12-06	0	12.40	12.40	12.50	12.40	12.48	6,000	74,720	12.453	3.006	3.006	3.031	3.006	3.026	24,748	3.0192	-0.80%
2019-12-05	0	12.50	12.40	12.50	12.66	12.66	2,000	25,320	12.660	3.031	3.006	3.031	3.069	3.069	8,249	3.0693	1.46%
2019-12-04	0	12.32	12.22	12.48	12.32	12.32	2,000	24,640	12.320	2.987	2.963	3.026	2.987	2.987	8,249	2.9869	-1.28%
2019-12-03	0	12.48	12.16	12.48	-	-	0	0	-	3.026	2.948	3.026	-	-	0	-	0.00%
2019-12-02	0	12.48	12.28	13.80	12.48	12.48	2,000	24,960	12.480	3.026	2.977	3.346	3.026	3.026	8,249	3.0257	0.65%
2019-11-29	0	12.40	12.16	12.40	12.40	12.50	12,000	149,800	12.483	3.006	2.948	3.006	3.006	3.031	49,496	3.0265	-1.74%
2019-11-28	0	12.62	12.32	12.62	12.62	12.62	10,000	126,200	12.620	3.060	2.987	3.060	3.060	3.060	41,247	3.0596	-1.41%
2019-11-27	0	12.80	12.64	12.80	12.80	12.80	18,000	230,400	12.800	3.103	3.064	3.103	3.103	3.103	74,244	3.1033	0.79%
2019-11-26	0	12.70	12.62	12.70	12.70	12.70	6,000	76,200	12.700	3.079	3.060	3.079	3.079	3.079	24,748	3.0790	-0.78%
2019-11-25	0	12.80	12.52	12.80	-	-	0	0	-	3.103	3.035	3.103	-	-	0	-	0.00%
2019-11-22	0	12.80	12.44	12.80	12.78	12.80	38,000	486,320	12.798	3.103	3.016	3.103	3.098	3.103	156,737	3.1028	2.89%
2019-11-21	0	12.44	12.44	12.80	12.42	12.44	16,000	198,960	12.435	3.016	3.016	3.103	3.011	3.016	65,995	3.0148	0.48%
2019-11-20	0	12.38	12.32	12.48	-	-	0	0	-	3.001	2.987	3.026	-	-	0	-	0.00%
2019-11-19	0	12.38	12.32	12.38	12.38	12.38	4,000	49,520	12.380	3.001	2.987	3.001	3.001	3.001	16,499	3.0015	0.65%
2019-11-18	0	12.30	12.28	12.38	12.30	12.30	2,000	24,600	12.300	2.982	2.977	3.001	2.982	2.982	8,249	2.9821	-0.81%
2019-11-15	0	12.40	12.18	12.64	-	-	0	0	-	3.006	2.953	3.064	-	-	0	-	0.00%
2019-11-14	0	12.40	12.22	12.40	12.40	12.40	2,000	24,800	12.400	3.006	2.963	3.006	3.006	3.006	8,249	3.0063	-2.36%
2019-11-13	0	12.70	12.32	12.70	-	-	0	0	-	3.079	2.987	3.079	-	-	0	-	-0.47%
2019-11-12	0	12.76	12.30	12.76	-	-	0	0	-	3.094	2.982	3.094	-	-	0	-	0.00%
2019-11-11	0	12.76	12.28	12.76	-	-	0	0	-	3.094	2.977	3.094	-	-	0	-	0.00%
2019-11-08	0	12.76	12.48	12.76	12.76	12.76	4,000	51,040	12.760	3.094	3.026	3.094	3.094	3.094	16,499	3.0936	0.16%
2019-11-07	0	12.74	12.48	12.76	-	-	739	9,473	12.819	3.089	3.026	3.094	-	-	3,048	3.1078	0.00%
2019-11-06	0	12.74	12.48	12.76	-	-	0	0	-	3.089	3.026	3.094	-	-	0	-	0.00%
2019-11-05	0	12.74	12.46	12.82	12.74	12.74	12,000	152,880	12.740	3.089	3.021	3.108	3.089	3.089	49,496	3.0887	-0.16%
2019-11-04	0	12.76	12.76	12.82	12.72	12.72	4,000	50,960	12.740	3.094	3.094	3.108	3.084	3.084	16,499	3.0887	0.31%
2019-11-01	0	12.72	12.52	12.72	12.72	12.72	2,000	25,440	12.720	3.084	3.035	3.084	3.084	3.084	8,249	3.0839	0.00%
2019-10-31	0	12.72	12.72	12.82	12.70	12.70	2,000	25,400	12.700	3.084	3.084	3.108	3.079	3.079	8,249	3.0790	0.16%
2019-10-30	0	12.70	12.52	12.70	-	-	0	0	-	3.079	3.035	3.079	-	-	0	-	-0.78%
2019-10-29	0	12.80	12.34	12.80	12.80	12.80	2,000	25,600	12.800	3.103	2.992	3.103	3.103	3.103	8,249	3.1033	0.00%
2019-10-28	0	12.80	12.70	12.84	12.70	12.80	14,000	178,000	12.714	3.103	3.079	3.113	3.079	3.103	57,745	3.0825	1.11%
2019-10-25	0	12.66	12.60	12.82	-	-	0	0	-	3.069	3.055	3.108	-	-	0	-	0.00%
2019-10-24	0	12.66	12.40	12.82	12.66	12.66	6,000	75,960	12.660	3.069	3.006	3.108	3.069	3.069	24,748	3.0693	-0.16%
2019-10-23	0	12.68	12.50	12.68	12.38	12.70	110,000	1,375,440	12.504	3.074	3.031	3.074	3.001	3.079	453,713	3.0315	3.93%
2019-10-22	0	12.20	12.20	12.40	12.20	12.20	2,000	24,400	12.200	2.958	2.958	3.006	2.958	2.958	8,249	2.9578	-0.16%
2019-10-21	0	12.22	12.20	12.44	-	-	0	0	-	2.963	2.958	3.016	-	-	0	-	0.00%
2019-10-18	0	12.22	12.20	12.34	12.22	12.26	8,000	97,840	12.230	2.963	2.958	2.992	2.963	2.972	32,997	2.9651	0.16%
2019-10-17	0	12.20	12.20	12.42	12.20	12.20	2,000	24,400	12.200	2.958	2.958	3.011	2.958	2.958	8,249	2.9578	0.83%
2019-10-16	0	12.10	12.08	12.18	12.06	12.12	20,000	241,800	12.090	2.934	2.929	2.953	2.924	2.938	82,493	2.9311	0.33%
2019-10-15	0	12.06	12.06	12.18	-	-	0	0	-	2.924	2.924	2.953	-	-	0	-	0.17%
2019-10-14	0	12.04	12.04	12.10	11.92	12.08	62,000	746,440	12.039	2.919	2.919	2.934	2.890	2.929	255,729	2.9189	-0.33%
2019-10-11	0	12.08	12.08	12.40	12.06	12.24	46,000	559,720	12.168	2.929	2.929	3.006	2.924	2.968	189,735	2.9500	-1.15%
2019-10-10	0	12.22	12.22	12.42	-	-	0	0	-	2.963	2.963	3.011	-	-	0	-	0.16%
2019-10-09	0	12.20	12.04	12.42	12.20	12.42	8,000	98,480	12.310	2.958	2.919	3.011	2.958	3.011	32,997	2.9845	-1.77%
2019-10-08	0	12.42	12.42	12.52	12.42	12.42	4,000	49,680	12.420	3.011	3.011	3.035	3.011	3.011	16,499	3.0112	-0.80%
2019-10-04	0	12.52	12.50	12.68	12.50	12.52	4,810	60,181	12.512	3.035	3.031	3.074	3.031	3.035	19,840	3.0334	0.00%
2019-10-03	0	12.52	12.32	12.64	-	-	0	0	-	3.035	2.987	3.064	-	-	0	-	0.00%
2019-10-02	0	12.52	12.52	12.64	12.50	12.50	2,000	25,000	12.500	3.035	3.035	3.064	3.031	3.031	8,249	3.0305	-0.16%
2019-09-30	0	12.54	12.40	12.54	12.52	12.54	4,031	50,509	12.530	3.040	3.006	3.040	3.035	3.040	16,627	3.0379	0.32%
2019-09-27	0	12.50	12.42	12.74	12.50	12.50	10,000	125,000	12.500	3.031	3.011	3.089	3.031	3.031	41,247	3.0305	0.00%
2019-09-26	0	12.50	12.40	12.70	12.50	12.50	2,000	25,000	12.500	3.031	3.006	3.079	3.031	3.031	8,249	3.0305	0.81%
2019-09-25	0	12.40	12.40	12.70	12.34	12.34	2,000	24,680	12.340	3.006	3.006	3.079	2.992	2.992	8,249	2.9918	-2.36%
2019-09-24	0	12.70	12.70	12.78	12.70	12.70	4,000	50,800	12.700	3.079	3.079	3.098	3.079	3.079	16,499	3.0790	0.79%
2019-09-23	0	12.60	12.50	12.72	12.60	12.62	14,000	176,480	12.606	3.055	3.031	3.084	3.055	3.060	57,745	3.0562	-0.16%
2019-09-20	0	12.62	12.62	12.80	12.60	12.60	2,000	25,200	12.600	3.060	3.060	3.103	3.055	3.055	8,249	3.0548	0.16%
2019-09-19	0	12.60	12.56	12.60	12.52	12.60	14,000	175,760	12.554	3.055	3.045	3.055	3.035	3.055	57,745	3.0437	0.48%
2019-09-18	0	12.54	12.54	12.72	-	-	0	0	-	3.040	3.040	3.084	-	-	0	-	0.32%
2019-09-17	0	12.50	12.50	12.78	-	-	0	0	-	3.031	3.031	3.098	-	-	0	-	0.00%
2019-09-16	0	12.50	12.50	12.98	12.50	12.50	8,000	100,000	12.500	3.031	3.031	3.147	3.031	3.031	32,997	3.0305	0.00%
2019-09-13	0	12.50	12.50	12.62	12.30	12.30	4,000	49,200	12.300	3.031	3.031	3.060	2.982	2.982	16,499	2.9821	0.81%
2019-09-12	0	12.40	12.40	12.80	-	-	0	0	-	3.006	3.006	3.103	-	-	0	-	0.00%
2019-09-11	0	12.40	12.40	12.60	12.40	12.46	10,000	124,240	12.424	3.006	3.006	3.055	3.006	3.021	41,247	3.0121	1.64%
2019-09-10	0	12.20	12.20	12.76	12.20	12.20	2,000	24,400	12.200	2.958	2.958	3.094	2.958	2.958	8,249	2.9578	0.00%
2019-09-09	0	12.20	12.20	12.88	12.20	12.26	18,725	228,660	12.211	2.958	2.958	3.123	2.958	2.972	77,234	2.9606	-2.40%
2019-09-06	0	12.50	12.30	12.96	12.50	12.50	4,000	50,000	12.500	3.031	2.982	3.142	3.031	3.031	16,499	3.0305	1.30%
2019-09-05	0	12.34	12.32	12.34	12.32	12.34	10,000	123,280	12.328	2.992	2.987	2.992	2.987	2.992	41,247	2.9888	0.33%
2019-09-04	0	12.30	12.32	12.38	12.22	12.38	12,000	147,280	12.273	2.982	2.987	3.001	2.963	3.001	49,496	2.9756	0.49%
2019-09-03	0	12.24	12.00	12.30	12.24	12.28	6,000	73,520	12.253	2.968	2.909	2.982	2.968	2.977	24,748	2.9707	2.00%
2019-09-02	0	12.00	12.00	13.00	11.52	12.00	18,000	215,040	11.947	2.909	2.909	3.152	2.793	2.909	74,244	2.8964	-5.06%
2019-08-30	0	12.64	12.62	12.90	12.62	12.68	14,000	176,840	12.631	3.064	3.060	3.128	3.060	3.074	57,745	3.0624	0.32%
2019-08-29	0	12.60	12.60	12.98	12.60	12.98	11,033	141,192	12.797	3.055	3.055	3.147	3.055	3.147	45,507	3.1026	-3.67%
2019-08-28	0	13.08	13.08	13.70	13.08	13.20	28,000	368,480	13.160	3.171	3.171	3.321	3.171	3.200	115,491	3.1906	0.15%
2019-08-27	0	13.06	12.88	13.34	13.06	13.34	6,000	79,480	13.247	3.166	3.123	3.234	3.166	3.234	24,748	3.2116	-4.11%
2019-08-26	0	13.62	13.04	13.62	-	-	0	0	-	3.302	3.161	3.302	-	-	0	-	-0.44%
2019-08-23	0	13.68	13.42	13.96	13.50	13.72	18,000	246,440	13.691	3.317	3.254	3.385	3.273	3.326	74,244	3.3193	1.33%
2019-08-22	0	13.50	13.50	13.90	13.48	14.02	53,662	733,856	13.676	3.273	3.273	3.370	3.268	3.399	221,338	3.3155	-4.26%
2019-08-21	0	15.10	15.02	15.40	15.00	15.10	36,000	540,880	15.024	3.418	3.400	3.486	3.396	3.418	159,019	3.4014	0.67%
2019-08-20	0	15.00	14.98	15.00	14.98	15.00	18,000	269,920	14.996	3.396	3.391	3.396	3.391	3.396	79,510	3.3948	-0.66%
2019-08-19	0	15.10	15.06	15.16	15.00	15.10	30,000	452,280	15.076	3.418	3.409	3.432	3.396	3.418	132,516	3.4130	1.48%
2019-08-16	0	14.88	14.88	15.00	14.88	14.88	2,000	29,760	14.880	3.369	3.369	3.396	3.369	3.369	8,834	3.3687	-0.13%
2019-08-15	0	14.90	14.56	14.90	14.56	15.00	8,000	118,840	14.855	3.373	3.296	3.373	3.296	3.396	35,338	3.3630	1.36%
2019-08-14	0	14.70	14.60	14.70	14.50	14.70	24,000	348,480	14.520	3.328	3.305	3.328	3.283	3.328	106,013	3.2872	-0.68%
2019-08-13	0	14.80	14.70	14.86	14.54	14.80	4,036	59,209	14.670	3.351	3.328	3.364	3.292	3.351	17,828	3.3212	-1.33%
2019-08-12	0	15.00	14.40	15.10	15.00	15.20	12,000	180,400	15.033	3.396	3.260	3.418	3.396	3.441	53,006	3.4034	-1.96%
2019-08-09	0	15.30	14.42	15.30	15.40	15.40	4,000	61,600	15.400	3.464	3.265	3.464	3.486	3.486	17,669	3.4864	1.32%
2019-08-08	0	15.10	14.54	15.10	-	-	0	0	-	3.418	3.292	3.418	-	-	0	-	-0.66%
2019-08-07	0	15.20	14.80	15.20	14.52	15.38	12,000	182,080	15.173	3.441	3.351	3.441	3.287	3.482	53,006	3.4351	4.68%
2019-08-06	0	14.52	14.06	14.68	-	-	0	0	-	3.287	3.183	3.323	-	-	0	-	0.00%
2019-08-05	0	14.52	14.50	14.70	14.50	14.60	36,000	523,440	14.540	3.287	3.283	3.328	3.283	3.305	159,019	3.2917	-3.20%
2019-08-02	0	15.00	14.78	15.00	15.00	15.00	10,000	150,000	15.000	3.396	3.346	3.396	3.396	3.396	44,172	3.3958	-1.32%
2019-08-01	0	15.20	14.82	15.20	15.00	15.38	6,000	91,360	15.227	3.441	3.355	3.441	3.396	3.482	26,503	3.4471	0.00%
2019-07-31	0	15.20	14.98	15.20	-	-	0	0	-	3.441	3.391	3.441	-	-	0	-	0.00%
2019-07-30	0	15.20	15.06	15.30	-	-	0	0	-	3.441	3.409	3.464	-	-	0	-	0.00%
2019-07-29	0	15.20	15.20	15.50	15.00	15.40	46,000	704,000	15.304	3.441	3.441	3.509	3.396	3.486	203,191	3.4647	-1.94%
2019-07-26	0	15.50	15.44	15.60	-	-	0	0	-	3.509	3.495	3.532	-	-	0	-	0.00%
2019-07-25	0	15.50	15.50	15.60	15.42	15.48	24,000	370,320	15.430	3.509	3.509	3.532	3.491	3.504	106,013	3.4932	0.52%
2019-07-24	0	15.42	15.42	15.66	15.42	15.66	11,400	177,060	15.532	3.491	3.491	3.545	3.491	3.545	50,356	3.5162	-1.78%
2019-07-23	0	15.70	15.54	15.70	15.62	15.70	8,000	125,160	15.645	3.554	3.518	3.554	3.536	3.554	35,338	3.5418	1.29%
2019-07-22	0	15.50	15.50	15.70	15.50	15.68	32,000	498,680	15.584	3.509	3.509	3.554	3.509	3.550	141,350	3.5280	-1.52%
2019-07-19	0	15.74	15.74	15.94	15.70	15.74	4,000	62,880	15.720	3.563	3.563	3.609	3.554	3.563	17,669	3.5588	-1.25%
2019-07-18	0	15.94	15.70	15.94	15.88	15.98	44,000	701,000	15.932	3.609	3.554	3.609	3.595	3.618	194,357	3.6068	0.25%
2019-07-17	0	15.90	15.90	15.96	15.90	15.90	8,000	127,200	15.900	3.600	3.600	3.613	3.600	3.600	35,338	3.5996	0.00%
2019-07-16	0	15.90	15.72	15.90	15.90	15.90	6,000	95,400	15.900	3.600	3.559	3.600	3.600	3.600	26,503	3.5996	-0.38%
2019-07-15	0	15.96	15.70	15.96	15.64	15.96	16,000	252,080	15.755	3.613	3.554	3.613	3.541	3.613	70,675	3.5667	1.66%
2019-07-12	0	15.70	15.70	15.90	15.60	15.78	52,000	815,640	15.685	3.554	3.554	3.600	3.532	3.572	229,694	3.5510	-1.26%
2019-07-11	0	15.90	15.78	15.90	15.60	15.90	10,000	157,960	15.796	3.600	3.572	3.600	3.532	3.600	44,172	3.5760	1.15%
2019-07-10	0	15.72	15.72	15.82	15.66	15.80	8,000	125,920	15.740	3.559	3.559	3.581	3.545	3.577	35,338	3.5633	1.29%
2019-07-09	0	15.52	15.52	15.90	15.50	15.90	48,000	749,480	15.614	3.514	3.514	3.600	3.509	3.600	212,025	3.5349	0.13%
2019-07-08	0	15.50	15.42	15.50	15.46	15.50	36,000	557,200	15.478	3.509	3.491	3.509	3.500	3.509	159,019	3.5040	0.52%
2019-07-05	0	15.42	15.16	15.42	15.20	15.44	16,000	244,080	15.255	3.491	3.432	3.491	3.441	3.495	70,675	3.4535	2.12%
2019-07-04	0	15.10	15.00	15.20	14.80	15.10	18,000	270,200	15.011	3.418	3.396	3.441	3.351	3.418	79,510	3.3983	2.03%
2019-07-03	0	14.80	14.78	14.84	14.80	14.84	24,000	355,360	14.807	3.351	3.346	3.360	3.351	3.360	106,013	3.3521	-0.27%
2019-07-02	0	14.84	14.74	14.84	14.70	14.84	14,000	207,280	14.806	3.360	3.337	3.360	3.328	3.360	61,841	3.3518	0.13%
2019-06-28	0	14.82	14.82	15.08	14.82	15.30	78,000	1,171,640	15.021	3.355	3.355	3.414	3.355	3.464	344,541	3.4006	2.21%
2019-06-27	0	14.50	14.40	14.50	14.40	14.52	32,000	463,920	14.498	3.283	3.260	3.283	3.260	3.287	141,350	3.2821	0.00%
2019-06-26	0	14.50	14.32	14.50	14.50	14.54	26,000	377,440	14.517	3.283	3.242	3.283	3.283	3.292	114,847	3.2865	0.00%
2019-06-25	0	14.50	14.42	14.60	14.42	14.50	8,000	115,680	14.460	3.283	3.265	3.305	3.265	3.283	35,338	3.2736	-0.68%
2019-06-24	0	14.60	14.60	14.70	14.20	14.70	100,000	1,455,400	14.554	3.305	3.305	3.328	3.215	3.328	441,720	3.2948	2.96%
2019-06-21	0	14.18	14.12	14.18	14.12	14.20	42,000	594,440	14.153	3.210	3.197	3.210	3.197	3.215	185,522	3.2041	-0.14%
2019-06-20	0	14.20	14.10	14.42	14.20	14.20	30,000	426,000	14.200	3.215	3.192	3.265	3.215	3.215	132,516	3.2147	0.00%
2019-06-19	0	14.20	14.08	14.20	14.18	14.22	58,000	823,600	14.200	3.215	3.188	3.215	3.210	3.219	256,197	3.2147	0.28%
2019-06-18	0	14.16	14.10	14.18	14.10	14.20	20,000	283,720	14.186	3.206	3.192	3.210	3.192	3.215	88,344	3.2115	-0.28%
2019-06-17	0	14.20	14.02	14.28	14.18	14.20	44,000	624,760	14.199	3.215	3.174	3.233	3.210	3.215	194,357	3.2145	0.14%
2019-06-14	0	14.18	14.02	14.20	-	-	0	0	-	3.210	3.174	3.215	-	-	0	-	0.00%
2019-06-13	0	14.18	14.10	14.34	14.02	14.18	12,000	169,840	14.153	3.210	3.192	3.246	3.174	3.210	53,006	3.2041	1.00%
2019-06-12	0	14.04	14.04	14.34	14.04	14.06	26,000	365,080	14.042	3.178	3.178	3.246	3.178	3.183	114,847	3.1788	-0.99%
2019-06-11	0	14.18	14.18	14.34	14.18	14.18	4,000	56,720	14.180	3.210	3.210	3.246	3.210	3.210	17,669	3.2102	0.00%
2019-06-10	0	14.18	14.18	14.30	14.16	14.16	2,000	28,320	14.160	3.210	3.210	3.237	3.206	3.206	8,834	3.2057	0.00%
2019-06-06	0	14.18	14.16	14.40	14.18	14.18	2,000	28,360	14.180	3.210	3.206	3.260	3.210	3.210	8,834	3.2102	-1.53%
2019-06-05	0	14.40	14.22	14.62	14.38	14.42	14,000	201,600	14.400	3.260	3.219	3.310	3.255	3.265	61,841	3.2600	1.27%
2019-06-04	0	14.22	14.16	14.50	14.22	14.22	4,000	56,880	14.220	3.219	3.206	3.283	3.219	3.219	17,669	3.2192	-0.56%
2019-06-03	0	14.30	14.24	14.74	14.30	14.30	2,000	28,600	14.300	3.237	3.224	3.337	3.237	3.237	8,834	3.2373	-0.97%
2019-05-31	0	14.44	14.14	14.84	-	-	0	0	-	3.269	3.201	3.360	-	-	0	-	0.00%
2019-05-30	0	14.44	14.32	14.74	-	-	0	0	-	3.269	3.242	3.337	-	-	0	-	0.00%
2019-05-29	0	14.44	14.30	14.84	14.44	14.44	2,000	28,880	14.440	3.269	3.237	3.360	3.269	3.269	8,834	3.2690	-0.41%
2019-05-28	0	14.50	14.50	14.68	14.50	14.50	4,000	58,000	14.500	3.283	3.283	3.323	3.283	3.283	17,669	3.2826	-1.36%
2019-05-27	0	14.70	14.70	14.80	14.70	14.70	2,000	29,400	14.700	3.328	3.328	3.351	3.328	3.328	8,834	3.3279	-0.94%
2019-05-24	0	14.84	14.32	14.84	-	-	0	0	-	3.360	3.242	3.360	-	-	0	-	0.00%
2019-05-23	0	14.84	14.22	14.90	14.80	14.84	22,000	326,240	14.829	3.360	3.219	3.373	3.351	3.360	97,178	3.3571	0.27%
2019-05-22	0	14.80	14.40	14.80	-	-	0	0	-	3.351	3.260	3.351	-	-	0	-	0.00%
2019-05-21	0	14.80	14.24	14.90	-	-	0	0	-	3.351	3.224	3.373	-	-	0	-	0.00%
2019-05-20	0	14.80	14.32	14.98	-	-	0	0	-	3.351	3.242	3.391	-	-	0	-	0.00%
2019-05-17	0	14.80	14.52	14.90	14.80	14.90	14,000	207,400	14.814	3.351	3.287	3.373	3.351	3.373	61,841	3.3538	-1.07%
2019-05-16	0	14.96	14.70	14.96	-	-	0	0	-	3.387	3.328	3.387	-	-	0	-	-0.13%
2019-05-15	0	14.98	13.98	14.98	15.00	15.00	6,000	90,000	15.000	3.391	3.165	3.391	3.396	3.396	26,503	3.3958	4.76%
2019-05-14	0	14.30	14.30	14.70	-	-	0	0	-	3.237	3.237	3.328	-	-	0	-	0.00%
2019-05-10	0	14.30	14.30	15.02	14.00	14.68	54,000	788,400	14.600	3.237	3.237	3.400	3.169	3.323	238,529	3.3053	-2.19%
2019-05-09	0	14.62	14.52	15.00	14.62	15.16	16,000	235,000	14.688	3.310	3.287	3.396	3.310	3.432	70,675	3.3251	-5.06%
2019-05-08	0	15.40	14.80	15.50	-	-	0	0	-	3.486	3.351	3.509	-	-	0	-	0.00%
2019-05-07	0	15.40	14.62	15.40	-	-	0	0	-	3.486	3.310	3.486	-	-	0	-	0.00%
2019-05-06	0	15.40	15.00	15.40	-	-	0	0	-	3.486	3.396	3.486	-	-	0	-	-2.53%
2019-05-03	0	15.80	15.00	15.80	-	-	0	0	-	3.577	3.396	3.577	-	-	0	-	0.00%
2019-05-02	0	15.80	15.40	15.80	-	-	0	0	-	3.577	3.486	3.577	-	-	0	-	0.00%
2019-04-30	0	15.80	15.40	15.90	-	-	0	0	-	3.577	3.486	3.600	-	-	0	-	0.00%
2019-04-29	0	15.80	15.46	16.10	-	-	0	0	-	3.577	3.500	3.645	-	-	0	-	0.00%
2019-04-26	0	15.80	15.60	15.90	15.78	15.80	24,000	379,160	15.798	3.577	3.532	3.600	3.572	3.577	106,013	3.5766	1.94%
2019-04-25	0	15.50	15.40	15.50	15.50	15.82	38,000	592,760	15.599	3.509	3.486	3.509	3.509	3.581	167,853	3.5314	-2.02%
2019-04-24	0	15.82	15.42	16.00	15.82	16.20	22,000	351,160	15.962	3.581	3.491	3.622	3.581	3.667	97,178	3.6136	-0.88%
2019-04-23	0	15.96	15.96	15.98	15.88	15.96	40,000	636,400	15.910	3.613	3.613	3.618	3.595	3.613	176,688	3.6018	0.50%
2019-04-18	0	15.88	15.88	15.96	15.72	16.00	16,000	254,120	15.883	3.595	3.595	3.613	3.559	3.622	70,675	3.5956	-1.98%
2019-04-17	0	16.20	16.02	16.38	15.60	16.28	140,836	2,250,816	15.982	3.667	3.627	3.708	3.532	3.686	622,100	3.6181	3.85%
2019-04-16	0	15.60	15.36	15.72	14.98	15.60	134,000	2,047,280	15.278	3.532	3.477	3.559	3.391	3.532	591,904	3.4588	4.00%
2019-04-15	0	15.00	14.98	15.12	14.54	15.00	98,000	1,458,600	14.884	3.396	3.391	3.423	3.292	3.396	432,885	3.3695	3.59%
2019-04-12	0	14.48	14.18	14.54	-	-	0	0	-	3.278	3.210	3.292	-	-	0	-	0.00%
2019-04-11	0	14.48	14.30	14.48	14.40	14.54	168,000	2,428,920	14.458	3.278	3.237	3.278	3.260	3.292	742,089	3.2731	0.56%
2019-04-10	0	14.40	14.22	14.44	14.36	14.48	48,000	691,360	14.403	3.260	3.219	3.269	3.251	3.278	212,025	3.2607	0.28%
2019-04-09	0	14.36	14.10	14.46	14.00	14.36	74,000	1,050,560	14.197	3.251	3.192	3.274	3.169	3.251	326,873	3.2140	2.87%
2019-04-08	0	13.96	13.96	14.16	13.94	13.96	4,000	55,800	13.950	3.160	3.160	3.206	3.156	3.160	17,669	3.1581	-1.69%
2019-04-04	0	14.20	13.94	14.20	13.96	14.20	32,000	447,200	13.975	3.215	3.156	3.215	3.160	3.215	141,350	3.1638	1.43%
2019-04-03	0	14.00	13.98	14.18	13.94	14.18	14,000	196,240	14.017	3.169	3.165	3.210	3.156	3.210	61,841	3.1733	0.00%
2019-04-02	0	14.00	13.84	14.18	-	-	0	0	-	3.169	3.133	3.210	-	-	0	-	0.00%
2019-04-01	0	14.00	13.90	14.18	13.90	14.00	8,000	111,600	13.950	3.169	3.147	3.210	3.147	3.169	35,338	3.1581	0.72%
2019-03-29	0	13.90	13.90	14.16	13.80	13.90	30,000	415,400	13.847	3.147	3.147	3.206	3.124	3.147	132,516	3.1347	-1.84%
2019-03-28	0	14.16	14.00	14.18	14.16	14.20	8,000	113,360	14.170	3.206	3.169	3.210	3.206	3.215	35,338	3.2079	0.28%
2019-03-27	0	14.12	14.10	14.30	14.12	14.12	50,800	717,056	14.115	3.197	3.192	3.237	3.197	3.197	224,394	3.1955	0.00%
2019-03-26	0	14.12	13.90	14.12	-	-	0	0	-	3.197	3.147	3.197	-	-	0	-	0.00%
2019-03-25	0	14.12	13.90	14.12	-	-	0	0	-	3.197	3.147	3.197	-	-	0	-	-0.56%
2019-03-22	0	14.20	13.94	14.20	14.10	14.40	12,000	172,200	14.350	3.215	3.156	3.215	3.192	3.260	53,006	3.2487	1.72%
2019-03-21	0	13.96	13.94	14.20	13.96	14.20	40,000	561,320	14.033	3.160	3.156	3.215	3.160	3.215	176,688	3.1769	0.00%
2019-03-20	0	13.96	13.94	14.10	13.96	14.18	10,000	140,240	14.024	3.160	3.156	3.192	3.160	3.210	44,172	3.1749	-2.92%
2019-03-19	0	14.38	13.92	14.38	14.16	14.38	12,000	170,480	14.207	3.255	3.151	3.255	3.206	3.255	53,006	3.2162	-0.55%
2019-03-18	0	14.46	13.98	14.46	14.30	14.46	6,000	86,360	14.393	3.274	3.165	3.274	3.237	3.274	26,503	3.2585	0.42%
2019-03-15	0	14.40	14.10	14.40	-	-	0	0	-	3.260	3.192	3.260	-	-	0	-	0.00%
2019-03-14	0	14.40	14.06	14.40	14.10	14.40	12,000	169,800	14.150	3.260	3.183	3.260	3.192	3.260	53,006	3.2034	1.98%
2019-03-13	0	14.12	14.12	14.30	14.12	14.12	2,000	28,240	14.120	3.197	3.197	3.237	3.197	3.197	8,834	3.1966	-2.08%
2019-03-12	0	14.42	14.20	14.46	-	-	0	0	-	3.265	3.215	3.274	-	-	0	-	0.00%
2019-03-11	0	14.42	14.04	14.42	14.40	14.42	8,000	115,240	14.405	3.265	3.178	3.265	3.260	3.265	35,338	3.2611	1.55%
2019-03-08	0	14.20	14.04	14.42	14.10	14.20	62,000	875,840	14.126	3.215	3.178	3.265	3.192	3.215	273,866	3.1981	-1.80%
2019-03-07	0	14.46	14.20	14.46	-	-	0	0	-	3.274	3.215	3.274	-	-	0	-	0.00%
2019-03-06	0	14.46	14.10	14.46	-	-	0	0	-	3.274	3.192	3.274	-	-	0	-	0.00%
2019-03-05	0	14.46	14.00	14.46	-	-	0	0	-	3.274	3.169	3.274	-	-	0	-	0.00%
2019-03-04	0	14.46	13.90	14.46	14.46	14.46	2,000	28,920	14.460	3.274	3.147	3.274	3.274	3.274	8,834	3.2736	1.12%
2019-03-01	0	14.30	14.22	14.40	-	-	0	0	-	3.237	3.219	3.260	-	-	0	-	0.00%
2019-02-28	0	14.30	14.12	14.40	-	-	0	0	-	3.237	3.197	3.260	-	-	0	-	0.00%
2019-02-27	0	14.30	14.12	14.40	-	-	0	0	-	3.237	3.197	3.260	-	-	0	-	0.00%
2019-02-26	0	14.30	14.24	14.48	-	-	0	0	-	3.237	3.224	3.278	-	-	0	-	0.00%
2019-02-25	0	14.30	14.14	14.30	14.30	14.32	112,000	1,601,760	14.301	3.237	3.201	3.237	3.237	3.242	494,726	3.2377	-1.11%
2019-02-22	0	14.46	14.38	14.54	14.46	14.46	2,000	28,920	14.460	3.274	3.255	3.292	3.274	3.274	8,834	3.2736	0.00%
2019-02-21	0	14.46	14.40	14.54	14.46	14.46	2,000	28,920	14.460	3.274	3.260	3.292	3.274	3.274	8,834	3.2736	0.00%
2019-02-20	0	14.46	14.34	14.46	14.46	14.48	14,000	202,600	14.471	3.274	3.246	3.274	3.274	3.278	61,841	3.2762	0.42%
2019-02-19	0	14.40	14.40	14.52	14.40	14.40	4,000	57,600	14.400	3.260	3.260	3.287	3.260	3.260	17,669	3.2600	0.42%
2019-02-18	0	14.34	14.34	14.54	14.30	14.38	4,000	57,360	14.340	3.246	3.246	3.292	3.237	3.255	17,669	3.2464	0.00%
2019-02-15	0	14.34	14.34	14.54	14.34	14.50	8,000	115,040	14.380	3.246	3.246	3.292	3.246	3.283	35,338	3.2555	0.14%
2019-02-14	0	14.32	14.32	14.56	-	-	0	0	-	3.242	3.242	3.296	-	-	0	-	0.14%
2019-02-13	0	14.30	14.30	14.58	14.20	14.20	6,000	85,200	14.200	3.237	3.237	3.301	3.215	3.215	26,503	3.2147	-1.92%
2019-02-12	0	14.58	14.20	14.58	-	-	0	0	-	3.301	3.215	3.301	-	-	0	-	-0.14%
2019-02-11	0	14.60	14.20	14.60	-	-	0	0	-	3.305	3.215	3.305	-	-	0	-	0.00%
2019-02-08	0	14.60	14.40	14.60	-	-	0	0	-	3.305	3.260	3.305	-	-	0	-	0.00%
2019-02-04	0	14.60	14.22	14.60	14.60	14.60	2,000	29,200	14.600	3.305	3.219	3.305	3.305	3.305	8,834	3.3053	0.14%
2019-02-01	0	14.58	14.24	14.58	14.58	14.58	4,000	58,320	14.580	3.301	3.224	3.301	3.301	3.301	17,669	3.3007	0.00%
2019-01-31	0	14.58	14.22	14.58	-	-	0	0	-	3.301	3.219	3.301	-	-	0	-	0.00%
2019-01-30	0	14.58	14.12	14.58	-	-	0	0	-	3.301	3.197	3.301	-	-	0	-	-0.14%
2019-01-29	0	14.60	14.12	14.60	14.12	14.60	6,000	86,640	14.440	3.305	3.197	3.305	3.197	3.305	26,503	3.2690	2.10%
2019-01-28	0	14.30	14.12	14.40	-	-	0	0	-	3.237	3.197	3.260	-	-	0	-	0.00%
2019-01-25	0	14.30	14.30	14.40	-	-	0	0	-	3.237	3.237	3.260	-	-	0	-	0.28%
2019-01-24	0	14.26	14.20	14.28	14.18	14.26	28,000	397,680	14.203	3.228	3.215	3.233	3.210	3.228	123,682	3.2154	0.56%
2019-01-23	0	14.18	14.12	14.40	-	-	0	0	-	3.210	3.197	3.260	-	-	0	-	0.00%
2019-01-22	0	14.18	14.12	14.40	-	-	2,000	28,240	14.120	3.210	3.197	3.260	-	-	8,834	3.1966	0.00%
2019-01-21	0	14.18	14.14	14.40	14.18	14.18	10,000	141,800	14.180	3.210	3.201	3.260	3.210	3.210	44,172	3.2102	-0.42%
2019-01-18	0	14.24	14.14	14.24	-	-	0	0	-	3.224	3.201	3.224	-	-	0	-	-0.42%
2019-01-17	0	14.30	14.00	14.30	-	-	0	0	-	3.237	3.169	3.237	-	-	0	-	0.00%
2019-01-16	0	14.30	14.30	14.40	-	-	0	0	-	3.237	3.237	3.260	-	-	0	-	0.70%
2019-01-15	0	14.20	13.90	14.40	-	-	0	0	-	3.215	3.147	3.260	-	-	0	-	0.00%
2019-01-14	0	14.20	13.90	14.28	14.20	14.28	14,000	199,520	14.251	3.215	3.147	3.233	3.215	3.233	61,841	3.2264	-0.28%
2019-01-11	0	14.24	14.20	14.50	-	-	0	0	-	3.224	3.215	3.283	-	-	0	-	0.00%
2019-01-10	0	14.24	14.22	14.78	14.24	14.24	2,000	28,480	14.240	3.224	3.219	3.346	3.224	3.224	8,834	3.2238	-1.66%
2019-01-09	0	14.48	14.32	14.50	14.22	14.50	22,000	315,200	14.327	3.278	3.242	3.283	3.219	3.283	97,178	3.2435	1.26%
2019-01-08	0	14.30	14.30	14.50	14.20	14.30	8,000	114,000	14.250	3.237	3.237	3.283	3.215	3.237	35,338	3.2260	-0.42%
2019-01-07	0	14.36	14.36	14.50	-	-	0	0	-	3.251	3.251	3.283	-	-	0	-	0.42%
2019-01-04	0	14.30	14.20	14.50	14.20	14.30	12,000	171,120	14.260	3.237	3.215	3.283	3.215	3.237	53,006	3.2283	1.71%
2019-01-03	0	14.06	14.06	14.30	14.06	14.06	2,400	33,704	14.043	3.183	3.183	3.237	3.183	3.183	10,601	3.1792	-2.90%
2019-01-02	0	14.48	14.20	14.48	-	-	0	0	-	3.278	3.215	3.278	-	-	0	-	-0.82%
2018-12-31	0	14.60	14.10	14.60	-	-	0	0	-	3.305	3.192	3.305	-	-	0	-	-0.68%
2018-12-28	0	14.70	14.24	14.70	14.70	14.70	2,000	29,400	14.700	3.328	3.224	3.328	3.328	3.328	8,834	3.3279	3.67%
2018-12-27	0	14.18	14.08	14.80	14.18	14.18	2,000	28,360	14.180	3.210	3.188	3.351	3.210	3.210	8,834	3.2102	-0.84%
2018-12-24	0	14.30	14.08	14.30	-	-	0	0	-	3.237	3.188	3.237	-	-	0	-	-1.38%
2018-12-21	0	14.50	14.10	14.50	14.20	14.50	22,000	313,000	14.227	3.283	3.192	3.283	3.215	3.283	97,178	3.2209	2.11%
2018-12-20	0	14.20	14.06	14.28	14.20	14.20	4,000	56,800	14.200	3.215	3.183	3.233	3.215	3.215	17,669	3.2147	-0.70%
2018-12-19	0	14.30	14.28	14.60	-	-	0	0	-	3.237	3.233	3.305	-	-	0	-	0.00%
2018-12-18	0	14.30	14.28	14.60	14.30	14.50	24,000	347,400	14.475	3.237	3.233	3.305	3.237	3.283	106,013	3.2770	-2.19%
2018-12-17	0	14.90	14.90	15.10	14.80	15.10	38,000	569,960	14.999	3.310	3.310	3.354	3.288	3.354	171,068	3.3318	0.68%
2018-12-14	0	14.80	14.72	15.00	-	-	2,000	29,440	14.720	3.288	3.270	3.332	-	-	9,004	3.2698	0.00%
2018-12-13	0	14.80	14.80	14.98	14.44	14.90	32,000	474,000	14.813	3.288	3.288	3.328	3.208	3.310	144,057	3.2904	1.93%
2018-12-12	0	14.52	14.20	14.52	14.52	14.52	2,000	29,040	14.520	3.225	3.154	3.225	3.225	3.225	9,004	3.2254	0.00%
2018-12-11	0	14.52	14.12	14.52	-	-	0	0	-	3.225	3.137	3.225	-	-	0	-	0.00%
2018-12-10	0	14.52	14.12	14.52	14.52	14.52	6,000	87,120	14.520	3.225	3.137	3.225	3.225	3.225	27,011	3.2254	0.14%
2018-12-07	0	14.50	13.80	14.50	14.28	14.50	12,000	173,160	14.430	3.221	3.065	3.221	3.172	3.221	54,022	3.2054	1.54%
2018-12-06	0	14.28	13.86	14.28	-	-	0	0	-	3.172	3.079	3.172	-	-	0	-	-0.14%
2018-12-05	0	14.30	13.80	14.30	13.88	14.30	22,000	307,400	13.973	3.177	3.065	3.177	3.083	3.177	99,039	3.1038	3.03%
2018-12-04	0	13.88	13.80	13.90	13.86	13.88	12,000	166,520	13.877	3.083	3.065	3.088	3.079	3.083	54,022	3.0825	0.43%
2018-12-03	0	13.82	13.60	13.88	13.80	13.82	16,000	220,920	13.808	3.070	3.021	3.083	3.065	3.070	72,029	3.0671	-0.58%
2018-11-30	0	13.90	13.58	13.98	13.62	13.98	38,000	527,040	13.869	3.088	3.017	3.105	3.025	3.105	171,068	3.0809	2.21%
2018-11-29	0	13.60	13.54	13.98	13.60	13.60	2,000	27,200	13.600	3.021	3.008	3.105	3.021	3.021	9,004	3.0210	-2.72%
2018-11-28	0	13.98	13.98	14.02	13.96	14.80	26,000	364,800	14.031	3.105	3.105	3.114	3.101	3.288	117,047	3.1167	2.79%
2018-11-27	0	13.60	13.52	14.50	13.60	13.60	4,000	54,400	13.600	3.021	3.003	3.221	3.021	3.021	18,007	3.0210	1.49%
2018-11-26	0	13.40	13.40	13.60	13.40	13.56	26,000	351,640	13.525	2.977	2.977	3.021	2.977	3.012	117,047	3.0043	-0.15%
2018-11-23	0	13.42	13.42	13.50	-	-	0	0	-	2.981	2.981	2.999	-	-	0	-	0.00%
2018-11-22	0	13.42	13.42	13.50	-	-	0	0	-	2.981	2.981	2.999	-	-	0	-	0.15%
2018-11-21	0	13.40	13.40	13.58	13.40	13.40	8,000	107,200	13.400	2.977	2.977	3.017	2.977	2.977	36,014	2.9766	0.00%
2018-11-20	0	13.40	13.30	13.60	13.40	13.40	4,000	53,600	13.400	2.977	2.954	3.021	2.977	2.977	18,007	2.9766	0.00%
2018-11-19	0	13.40	13.30	13.58	-	-	0	0	-	2.977	2.954	3.017	-	-	0	-	0.00%
2018-11-16	0	13.40	13.40	13.60	-	-	0	0	-	2.977	2.977	3.021	-	-	0	-	0.00%
2018-11-15	0	13.40	13.10	13.70	-	-	0	0	-	2.977	2.910	3.043	-	-	0	-	0.00%
2018-11-14	0	13.40	13.40	13.60	13.30	13.40	14,000	187,400	13.386	2.977	2.977	3.021	2.954	2.977	63,025	2.9734	0.75%
2018-11-13	0	13.30	13.20	13.70	-	-	0	0	-	2.954	2.932	3.043	-	-	0	-	0.00%
2018-11-12	0	13.30	13.22	13.30	13.30	13.30	10,000	133,000	13.300	2.954	2.937	2.954	2.954	2.954	45,018	2.9544	0.00%
2018-11-09	0	13.30	13.30	13.50	13.30	13.30	18,000	239,400	13.300	2.954	2.954	2.999	2.954	2.954	81,032	2.9544	-1.77%
2018-11-08	0	13.54	13.42	13.78	-	-	0	0	-	3.008	2.981	3.061	-	-	0	-	0.00%
2018-11-07	0	13.54	13.12	13.72	-	-	0	0	-	3.008	2.914	3.048	-	-	0	-	0.00%
2018-11-06	0	13.54	13.46	13.64	-	-	0	0	-	3.008	2.990	3.030	-	-	0	-	0.00%
2018-11-05	0	13.54	13.40	13.68	-	-	0	0	-	3.008	2.977	3.039	-	-	0	-	0.00%
2018-11-02	0	13.54	13.50	13.60	13.40	13.54	28,000	377,480	13.481	3.008	2.999	3.021	2.977	3.008	126,050	2.9947	1.04%
2018-11-01	0	13.40	13.22	13.50	13.40	13.50	10,000	134,400	13.440	2.977	2.937	2.999	2.977	2.999	45,018	2.9855	1.52%
2018-10-31	0	13.20	13.00	13.38	13.20	13.20	4,000	52,800	13.200	2.932	2.888	2.972	2.932	2.932	18,007	2.9322	1.54%
2018-10-30	0	13.00	12.70	13.40	-	-	2,000	26,000	13.000	2.888	2.821	2.977	-	-	9,004	2.8877	0.00%
2018-10-29	0	13.00	12.82	13.00	13.00	13.02	28,000	364,120	13.004	2.888	2.848	2.888	2.888	2.892	126,050	2.8887	-1.81%
2018-10-26	0	13.24	13.10	13.40	-	-	0	0	-	2.941	2.910	2.977	-	-	0	-	0.00%
2018-10-25	0	13.24	13.14	13.24	13.20	13.24	28,000	370,320	13.226	2.941	2.919	2.941	2.932	2.941	126,050	2.9379	-2.65%
2018-10-24	0	13.60	13.44	13.60	13.50	13.60	26,000	351,440	13.517	3.021	2.985	3.021	2.999	3.021	117,047	3.0026	0.74%
2018-10-23	0	13.50	13.36	13.70	-	-	0	0	-	2.999	2.968	3.043	-	-	0	-	0.00%
2018-10-22	0	13.50	13.48	13.70	13.36	13.50	28,000	376,520	13.447	2.999	2.994	3.043	2.968	2.999	126,050	2.9871	1.50%
2018-10-19	0	13.30	13.24	13.70	-	-	0	0	-	2.954	2.941	3.043	-	-	0	-	0.00%
2018-10-18	0	13.30	13.28	13.50	13.30	13.30	6,000	79,800	13.300	2.954	2.950	2.999	2.954	2.954	27,011	2.9544	0.00%
2018-10-16	0	13.30	13.26	13.50	13.30	13.30	8,000	106,400	13.300	2.954	2.945	2.999	2.954	2.954	36,014	2.9544	-1.48%
2018-10-15	0	13.50	13.30	13.56	-	-	0	0	-	2.999	2.954	3.012	-	-	0	-	0.00%
2018-10-12	0	13.50	13.40	13.60	13.50	13.50	2,000	27,000	13.500	2.999	2.977	3.021	2.999	2.999	9,004	2.9988	-1.32%
2018-10-11	0	13.68	13.30	13.68	13.30	13.70	26,000	351,520	13.520	3.039	2.954	3.039	2.954	3.043	117,047	3.0032	-0.87%
2018-10-10	0	13.80	13.60	14.00	13.80	13.82	16,000	220,920	13.808	3.065	3.021	3.110	3.065	3.070	72,029	3.0671	0.00%
2018-10-09	0	13.80	13.68	13.80	-	-	0	0	-	3.065	3.039	3.065	-	-	0	-	0.00%
2018-10-08	0	13.80	13.66	13.90	13.68	13.80	36,032	496,771	13.787	3.065	3.034	3.088	3.039	3.065	162,209	3.0625	-0.72%
2018-10-05	0	13.90	13.70	14.00	-	-	0	0	-	3.088	3.043	3.110	-	-	0	-	0.00%
2018-10-04	0	13.90	13.78	14.10	13.80	13.90	20,000	276,680	13.834	3.088	3.061	3.132	3.065	3.088	90,036	3.0730	-0.14%
2018-10-03	0	13.92	13.86	14.10	-	-	0	0	-	3.092	3.079	3.132	-	-	0	-	0.00%
2018-10-02	0	13.92	13.84	14.20	-	-	0	0	-	3.092	3.074	3.154	-	-	0	-	0.00%
2018-09-28	0	13.92	13.82	14.10	-	-	0	0	-	3.092	3.070	3.132	-	-	0	-	0.00%
2018-09-27	0	13.92	13.92	14.10	13.92	13.92	6,000	83,520	13.920	3.092	3.092	3.132	3.092	3.092	27,011	3.0921	-1.28%
2018-09-26	0	14.10	13.90	14.10	14.10	14.10	4,000	56,400	14.100	3.132	3.088	3.132	3.132	3.132	18,007	3.1321	-1.40%
2018-09-24	0	14.30	13.80	14.30	-	-	0	0	-	3.177	3.065	3.177	-	-	0	-	0.00%
2018-09-21	0	14.30	14.00	14.30	14.00	14.30	10,000	142,400	14.240	3.177	3.110	3.177	3.110	3.177	45,018	3.1632	1.42%
2018-09-20	0	14.10	13.96	14.10	-	-	0	0	-	3.132	3.101	3.132	-	-	0	-	0.00%
2018-09-19	0	14.10	14.10	14.30	14.10	14.30	18,000	254,600	14.144	3.132	3.132	3.177	3.132	3.177	81,032	3.1420	0.00%
2018-09-18	0	14.10	13.70	14.10	14.08	14.10	30,000	422,960	14.099	3.132	3.043	3.132	3.128	3.132	135,054	3.1318	2.17%
2018-09-17	0	13.80	13.80	14.08	-	-	0	0	-	3.065	3.065	3.128	-	-	0	-	0.00%
2018-09-14	0	13.80	13.80	14.10	13.60	13.80	14,000	191,800	13.700	3.065	3.065	3.132	3.021	3.065	63,025	3.0432	-0.72%
2018-09-13	0	13.90	13.90	14.10	-	-	0	0	-	3.088	3.088	3.132	-	-	0	-	0.72%
2018-09-12	0	13.80	13.76	14.00	13.76	13.80	36,000	496,720	13.798	3.065	3.057	3.110	3.057	3.065	162,065	3.0650	-0.14%
2018-09-11	0	13.82	13.82	14.18	13.82	13.82	2,000	27,640	13.820	3.070	3.070	3.150	3.070	3.070	9,004	3.0699	-0.29%
2018-09-10	0	13.86	13.86	14.40	13.82	14.20	52,000	730,240	14.043	3.079	3.079	3.199	3.070	3.154	234,093	3.1194	-2.39%
2018-09-07	0	14.20	14.00	14.50	-	-	31	449	14.484	3.154	3.110	3.221	-	-	140	3.2174	0.00%
2018-09-06	0	14.20	14.06	14.30	14.10	14.20	16,000	226,800	14.175	3.154	3.123	3.177	3.132	3.154	72,029	3.1487	-0.70%
2018-09-05	0	14.30	14.00	14.58	-	-	361	5,017	13.898	3.177	3.110	3.239	-	-	1,625	3.0871	0.00%
2018-09-04	0	14.30	14.18	14.60	-	-	0	0	-	3.177	3.150	3.243	-	-	0	-	0.00%
2018-09-03	0	14.30	14.00	14.68	14.30	14.30	6,000	85,800	14.300	3.177	3.110	3.261	3.177	3.177	27,011	3.1765	0.00%
2018-08-31	0	14.30	14.10	14.66	-	-	0	0	-	3.177	3.132	3.256	-	-	0	-	0.00%
2018-08-30	0	14.30	14.30	14.68	14.30	14.30	2,000	28,600	14.300	3.177	3.177	3.261	3.177	3.177	9,004	3.1765	0.00%
2018-08-29	0	14.30	14.20	14.68	-	-	0	0	-	3.177	3.154	3.261	-	-	0	-	0.00%
2018-08-28	0	14.30	14.22	14.66	-	-	0	0	-	3.177	3.159	3.256	-	-	0	-	0.00%
2018-08-27	0	14.30	14.20	14.66	14.20	14.30	16,000	228,000	14.250	3.177	3.154	3.256	3.154	3.177	72,029	3.1654	-0.83%
2018-08-24	0	14.42	14.42	14.68	14.40	14.40	2,000	28,800	14.400	3.203	3.203	3.261	3.199	3.199	9,004	3.1987	-0.55%
2018-08-23	0	14.50	14.48	14.58	14.42	14.60	42,000	608,960	14.499	3.221	3.216	3.239	3.203	3.243	189,075	3.2207	-1.36%
2018-08-22	0	14.70	14.60	14.90	14.56	14.70	20,000	293,080	14.654	3.265	3.243	3.310	3.234	3.265	90,036	3.2551	0.55%
2018-08-21	0	14.90	14.90	15.26	14.70	15.10	8,000	119,440	14.930	3.248	3.248	3.326	3.204	3.291	36,704	3.2541	-0.67%
2018-08-20	0	15.00	14.98	15.14	15.00	15.38	30,000	451,800	15.060	3.269	3.265	3.300	3.269	3.352	137,640	3.2825	-1.83%
2018-08-17	0	15.28	14.90	15.28	15.20	15.28	18,000	274,240	15.236	3.330	3.248	3.330	3.313	3.330	82,584	3.3207	0.53%
2018-08-16	0	15.20	14.94	15.20	15.20	15.20	4,000	60,280	15.070	3.313	3.256	3.313	3.313	3.313	18,352	3.2846	-0.52%
2018-08-15	0	15.28	14.96	15.28	-	-	0	0	-	3.330	3.261	3.330	-	-	0	-	-0.13%
2018-08-14	0	15.30	14.98	15.30	15.30	15.30	10,000	153,000	15.300	3.335	3.265	3.335	3.335	3.335	45,880	3.3348	0.00%
2018-08-13	0	15.30	15.20	15.30	15.02	15.30	8,000	121,800	15.225	3.335	3.313	3.335	3.274	3.335	36,704	3.3184	2.00%
2018-08-10	0	15.00	14.98	15.20	14.98	15.00	30,000	449,680	14.989	3.269	3.265	3.313	3.265	3.269	137,640	3.2671	-0.27%
2018-08-09	0	15.04	15.00	15.30	-	-	0	0	-	3.278	3.269	3.335	-	-	0	-	0.00%
2018-08-08	0	15.04	15.04	15.36	15.00	15.00	4,000	60,000	15.000	3.278	3.278	3.348	3.269	3.269	18,352	3.2694	-0.40%
2018-08-07	0	15.10	14.98	15.36	14.94	15.10	22,030	331,493	15.047	3.291	3.265	3.348	3.256	3.291	101,074	3.2797	0.53%
2018-08-06	0	15.02	15.00	15.18	15.02	15.30	28,000	422,200	15.079	3.274	3.269	3.309	3.274	3.335	128,464	3.2865	-0.79%
2018-08-03	0	15.14	15.00	15.30	15.14	15.22	28,000	424,240	15.151	3.300	3.269	3.335	3.300	3.317	128,464	3.3024	-0.53%
2018-08-02	0	15.22	15.22	15.50	15.20	15.20	2,000	30,400	15.200	3.317	3.317	3.378	3.313	3.313	9,176	3.3130	-1.81%
2018-08-01	0	15.50	15.50	15.86	15.50	15.50	2,000	31,000	15.500	3.378	3.378	3.457	3.378	3.378	9,176	3.3784	-0.51%
2018-07-31	0	15.58	15.50	15.72	15.58	15.58	8,000	124,640	15.580	3.396	3.378	3.426	3.396	3.396	36,704	3.3958	-0.13%
2018-07-30	0	15.60	15.58	15.88	-	-	2,000	31,160	15.580	3.400	3.396	3.461	-	-	9,176	3.3958	0.00%
2018-07-27	0	15.60	15.60	15.74	15.58	15.58	8,000	124,640	15.580	3.400	3.400	3.431	3.396	3.396	36,704	3.3958	0.39%
2018-07-26	0	15.54	15.54	15.86	15.50	15.50	2,000	31,000	15.500	3.387	3.387	3.457	3.378	3.378	9,176	3.3784	-2.14%
2018-07-25	0	15.88	15.60	15.88	15.80	15.88	28,000	442,600	15.807	3.461	3.400	3.461	3.444	3.461	128,464	3.4453	3.12%
2018-07-24	0	15.40	15.40	15.68	15.32	15.40	6,000	92,240	15.373	3.357	3.357	3.418	3.339	3.357	27,528	3.3508	-1.28%
2018-07-23	0	15.60	15.50	15.88	-	-	0	0	-	3.400	3.378	3.461	-	-	0	-	0.00%
2018-07-20	0	15.60	15.60	15.88	15.60	15.62	10,000	156,080	15.608	3.400	3.400	3.461	3.400	3.405	45,880	3.4019	-2.50%
2018-07-19	0	16.00	15.62	16.00	-	-	0	0	-	3.487	3.405	3.487	-	-	0	-	0.00%
2018-07-18	0	16.00	15.62	16.00	-	-	0	0	-	3.487	3.405	3.487	-	-	0	-	0.00%
2018-07-17	0	16.00	15.56	16.00	16.00	16.00	2,000	32,000	16.000	3.487	3.391	3.487	3.487	3.487	9,176	3.4873	1.39%
2018-07-16	0	15.78	15.78	16.02	15.78	16.00	48,000	758,240	15.797	3.439	3.439	3.492	3.439	3.487	220,225	3.4430	1.81%
2018-07-13	0	15.50	15.50	15.78	15.42	15.42	2,000	30,840	15.420	3.378	3.378	3.439	3.361	3.361	9,176	3.3609	0.52%
2018-07-12	0	15.42	15.20	15.78	-	-	0	0	-	3.361	3.313	3.439	-	-	0	-	0.00%
2018-07-11	0	15.42	15.36	15.60	15.42	15.42	2,000	30,840	15.420	3.361	3.348	3.400	3.361	3.361	9,176	3.3609	0.00%
2018-07-10	0	15.42	15.42	15.80	15.40	15.80	66,000	1,021,920	15.484	3.361	3.361	3.444	3.357	3.444	302,809	3.3748	0.13%
2018-07-09	0	15.40	15.32	15.94	15.40	15.60	252,028	3,882,047	15.403	3.357	3.339	3.474	3.357	3.400	1,156,307	3.3573	0.00%
2018-07-06	0	15.40	15.40	15.54	15.40	15.40	10,000	154,040	15.404	3.357	3.357	3.387	3.357	3.357	45,880	3.3574	0.00%
2018-07-05	0	15.40	15.38	15.44	15.38	15.44	52,000	801,040	15.405	3.357	3.352	3.365	3.352	3.365	238,577	3.3576	-2.90%
2018-07-04	0	15.86	15.58	15.86	15.60	16.00	38,000	597,240	15.717	3.457	3.396	3.457	3.400	3.487	174,344	3.4256	-1.37%
2018-07-03	0	16.08	16.02	16.42	15.86	16.50	44,000	708,240	16.096	3.505	3.492	3.579	3.457	3.596	201,873	3.5084	-2.78%
2018-06-29	0	16.54	16.60	16.70	16.02	17.20	180,000	2,964,880	16.472	3.605	3.618	3.640	3.492	3.749	825,842	3.5901	-5.49%
2018-06-28	0	17.50	17.22	17.52	17.50	17.50	30,000	525,000	17.500	3.814	3.753	3.819	3.814	3.814	137,640	3.8143	0.00%
2018-06-27	0	17.50	17.20	17.50	17.50	17.50	10,000	175,000	17.500	3.814	3.749	3.814	3.814	3.814	45,880	3.8143	0.00%
2018-06-26	0	17.50	17.20	17.60	17.50	17.52	6,000	105,080	17.513	3.814	3.749	3.836	3.814	3.819	27,528	3.8172	-1.46%
2018-06-25	0	17.76	17.32	17.80	-	-	0	0	-	3.871	3.775	3.880	-	-	0	-	0.00%
2018-06-22	0	17.76	17.36	17.76	-	-	0	0	-	3.871	3.784	3.871	-	-	0	-	-0.11%
2018-06-21	0	17.78	17.36	17.84	17.78	17.78	2,000	35,560	17.780	3.875	3.784	3.888	3.875	3.875	9,176	3.8753	0.45%
2018-06-20	0	17.70	17.32	17.76	17.70	17.70	2,000	35,400	17.700	3.858	3.775	3.871	3.858	3.858	9,176	3.8579	2.31%
2018-06-19	0	17.30	17.20	17.50	17.30	17.60	74,000	1,292,320	17.464	3.771	3.749	3.814	3.771	3.836	339,513	3.8064	-2.26%
2018-06-15	0	17.70	17.60	17.88	-	-	0	0	-	3.858	3.836	3.897	-	-	0	-	0.00%
2018-06-14	0	17.70	17.62	17.80	17.70	17.70	4,000	70,800	17.700	3.858	3.840	3.880	3.858	3.858	18,352	3.8579	-0.56%
2018-06-13	0	17.80	17.70	17.90	17.70	17.80	26,000	462,360	17.783	3.880	3.858	3.901	3.858	3.880	119,288	3.8760	0.34%
2018-06-12	0	17.74	17.60	17.90	-	-	0	0	-	3.867	3.836	3.901	-	-	0	-	0.00%
2018-06-11	0	17.74	17.70	17.92	17.62	17.74	6,000	106,200	17.700	3.867	3.858	3.906	3.840	3.867	27,528	3.8579	-1.00%
2018-06-08	0	17.92	17.72	17.96	-	-	0	0	-	3.906	3.862	3.915	-	-	0	-	0.00%
2018-06-07	0	17.92	17.92	17.94	17.92	18.00	16,025	287,330	17.930	3.906	3.906	3.910	3.906	3.923	73,523	3.9080	0.45%
2018-06-06	0	17.84	17.68	17.90	17.60	17.98	38,000	677,800	17.837	3.888	3.854	3.901	3.836	3.919	174,344	3.8877	0.22%
2018-06-05	0	17.80	17.80	17.84	17.80	17.82	10,000	178,080	17.808	3.880	3.880	3.888	3.880	3.884	45,880	3.8814	0.00%
2018-06-04	0	17.80	17.80	17.84	17.76	17.80	16,000	284,600	17.788	3.880	3.880	3.888	3.871	3.880	73,408	3.8770	0.00%
2018-06-01	0	17.80	17.54	17.80	17.80	17.80	2,000	35,600	17.800	3.880	3.823	3.880	3.880	3.880	9,176	3.8797	0.00%
2018-05-31	0	17.80	17.50	17.80	17.54	17.80	28,000	495,760	17.706	3.880	3.814	3.880	3.823	3.880	128,464	3.8591	-0.22%
2018-05-30	0	17.84	17.54	17.84	-	-	0	0	-	3.888	3.823	3.888	-	-	0	-	0.00%
2018-05-29	0	17.84	17.60	17.84	17.84	17.84	4,000	71,080	17.770	3.888	3.836	3.888	3.888	3.888	18,352	3.8731	0.11%
2018-05-28	0	17.82	17.50	17.82	17.56	17.84	10,000	176,400	17.640	3.884	3.814	3.884	3.827	3.888	45,880	3.8448	1.25%
2018-05-25	0	17.60	17.52	17.74	17.60	17.74	12,000	212,600	17.717	3.836	3.819	3.867	3.836	3.867	55,056	3.8615	-0.90%
2018-05-24	0	17.76	17.52	17.76	17.76	17.76	10,000	177,560	17.756	3.871	3.819	3.871	3.871	3.871	45,880	3.8701	0.00%
2018-05-23	0	17.76	17.42	17.78	17.60	17.86	45,261	804,517	17.775	3.871	3.797	3.875	3.836	3.893	207,658	3.8742	-0.11%
2018-05-21	0	17.78	17.50	17.78	17.80	17.80	2,000	35,600	17.800	3.875	3.814	3.875	3.880	3.880	9,176	3.8797	0.00%
2018-05-18	0	17.78	17.22	17.78	17.50	17.80	30,000	531,840	17.728	3.875	3.753	3.875	3.814	3.880	137,640	3.8640	2.66%
2018-05-17	0	17.32	17.26	17.32	17.24	17.32	14,000	241,680	17.263	3.775	3.762	3.775	3.758	3.775	64,232	3.7626	0.58%
2018-05-16	0	17.22	17.22	17.26	17.22	17.22	2,000	34,440	17.220	3.753	3.753	3.762	3.753	3.753	9,176	3.7533	0.00%
2018-05-15	0	17.22	17.10	17.28	-	-	1,161	19,760	17.020	3.753	3.727	3.766	-	-	5,327	3.7096	0.00%
2018-05-14	0	17.22	17.14	17.28	17.18	17.22	26,000	447,120	17.197	3.753	3.736	3.766	3.745	3.753	119,288	3.7482	0.23%
2018-05-11	0	17.18	17.08	17.20	17.18	17.18	2,000	34,360	17.180	3.745	3.723	3.749	3.745	3.745	9,176	3.7445	-0.12%
2018-05-10	0	17.20	17.12	17.26	17.20	17.20	2,000	34,400	17.200	3.749	3.731	3.762	3.749	3.749	9,176	3.7489	0.00%
2018-05-09	0	17.20	17.06	17.24	-	-	0	0	-	3.749	3.718	3.758	-	-	0	-	0.00%
2018-05-08	0	17.20	17.06	17.20	17.04	17.20	12,026	205,567	17.094	3.749	3.718	3.749	3.714	3.749	55,175	3.7257	1.06%
2018-05-07	0	17.02	17.02	17.20	17.00	17.02	16,000	272,120	17.008	3.710	3.710	3.749	3.705	3.710	73,408	3.7069	-0.70%
2018-05-04	0	17.14	17.10	17.30	17.14	17.14	2,000	34,280	17.140	3.736	3.727	3.771	3.736	3.736	9,176	3.7358	-0.35%
2018-05-03	0	17.20	17.12	17.70	-	-	0	0	-	3.749	3.731	3.858	-	-	0	-	0.00%
2018-05-02	0	17.20	17.20	17.40	17.10	17.30	12,000	206,400	17.200	3.749	3.749	3.792	3.727	3.771	55,056	3.7489	0.12%
2018-04-30	0	17.18	17.10	17.18	17.00	17.20	6,000	102,800	17.133	3.745	3.727	3.745	3.705	3.749	27,528	3.7344	0.70%
2018-04-27	0	17.06	17.06	17.26	-	-	0	0	-	3.718	3.718	3.762	-	-	0	-	0.00%
2018-04-26	0	17.06	17.16	17.28	17.06	17.06	10,000	170,600	17.060	3.718	3.740	3.766	3.718	3.718	45,880	3.7184	-0.35%
2018-04-25	0	17.12	17.12	17.50	17.10	17.20	26,000	445,440	17.132	3.731	3.731	3.814	3.727	3.749	119,288	3.7341	-0.58%
2018-04-24	0	17.22	17.12	17.48	-	-	0	0	-	3.753	3.731	3.810	-	-	0	-	0.00%
2018-04-23	0	17.22	17.08	17.50	-	-	0	0	-	3.753	3.723	3.814	-	-	0	-	0.00%
2018-04-20	0	17.22	17.22	17.60	-	-	0	0	-	3.753	3.753	3.836	-	-	0	-	0.47%
2018-04-19	0	17.14	17.14	17.54	-	-	2,000	34,280	17.140	3.736	3.736	3.823	-	-	9,176	3.7358	0.12%
2018-04-18	0	17.12	17.12	17.50	17.10	17.18	14,000	239,640	17.117	3.731	3.731	3.814	3.727	3.745	64,232	3.7308	-0.23%
2018-04-17	0	17.16	17.12	17.38	17.16	17.24	18,000	309,560	17.198	3.740	3.731	3.788	3.740	3.758	82,584	3.7484	-0.46%
2018-04-16	0	17.24	17.24	17.42	17.18	17.26	14,000	241,160	17.226	3.758	3.758	3.797	3.745	3.762	64,232	3.7545	-1.03%
2018-04-13	0	17.42	17.36	17.58	17.30	17.42	14,000	242,560	17.326	3.797	3.784	3.832	3.771	3.797	64,232	3.7763	0.58%
2018-04-12	0	17.32	17.30	17.50	17.32	17.50	10,000	173,880	17.388	3.775	3.771	3.814	3.775	3.814	45,880	3.7899	-1.59%
2018-04-11	0	17.60	17.26	17.60	-	-	0	0	-	3.836	3.762	3.836	-	-	0	-	0.00%
2018-04-10	0	17.60	17.26	17.60	17.22	17.64	28,025	486,121	17.346	3.836	3.762	3.836	3.753	3.845	128,579	3.7807	1.97%
2018-04-09	0	17.26	17.26	17.50	17.20	17.50	12,000	207,520	17.293	3.762	3.762	3.814	3.749	3.814	55,056	3.7692	-0.46%
2018-04-06	0	17.34	17.32	17.60	17.34	17.50	8,000	139,160	17.395	3.779	3.775	3.836	3.779	3.814	36,704	3.7914	-0.91%
2018-04-04	0	17.50	17.30	17.50	-	-	0	0	-	3.814	3.771	3.814	-	-	0	-	0.00%
2018-04-03	0	17.50	17.02	17.50	-	-	0	0	-	3.814	3.710	3.814	-	-	0	-	0.00%
2018-03-29	0	17.50	17.20	17.50	-	-	0	0	-	3.814	3.749	3.814	-	-	0	-	0.00%
2018-03-28	0	17.50	17.32	17.50	17.50	17.50	6,000	104,200	17.367	3.814	3.775	3.814	3.814	3.814	27,528	3.7852	0.00%
2018-03-27	0	17.50	17.30	17.50	-	-	0	0	-	3.814	3.771	3.814	-	-	0	-	0.00%
2018-03-26	0	17.50	17.32	17.50	-	-	0	0	-	3.814	3.775	3.814	-	-	0	-	0.00%
2018-03-23	0	17.50	17.40	17.60	17.12	17.50	26,000	448,160	17.237	3.814	3.792	3.836	3.731	3.814	119,288	3.7569	-1.13%
2018-03-22	0	17.70	17.30	17.70	17.70	17.74	10,000	177,080	17.708	3.858	3.771	3.858	3.858	3.867	45,880	3.8596	1.14%
2018-03-21	0	17.50	17.50	17.78	17.30	17.50	16,000	278,760	17.423	3.814	3.814	3.875	3.771	3.814	73,408	3.7974	-1.35%
2018-03-20	0	17.74	17.52	17.80	-	-	0	0	-	3.867	3.819	3.880	-	-	0	-	0.00%
2018-03-19	0	17.74	17.68	17.80	17.68	17.84	14,000	248,080	17.720	3.867	3.854	3.880	3.854	3.888	64,232	3.8622	-0.56%
2018-03-16	0	17.84	17.44	17.86	-	-	0	0	-	3.888	3.801	3.893	-	-	0	-	0.00%
2018-03-15	0	17.84	17.60	17.84	17.90	17.90	2,000	35,800	17.900	3.888	3.836	3.888	3.901	3.901	9,176	3.9015	1.94%
2018-03-14	0	17.50	17.40	17.50	17.50	17.58	12,000	210,160	17.513	3.814	3.792	3.814	3.814	3.832	55,056	3.8172	0.00%
2018-03-13	0	17.50	17.50	17.70	17.50	17.70	12,000	212,000	17.667	3.814	3.814	3.858	3.814	3.858	55,056	3.8506	0.00%
2018-03-12	0	17.50	17.46	17.68	17.50	17.50	2,000	35,000	17.500	3.814	3.806	3.854	3.814	3.814	9,176	3.8143	0.00%
2018-03-09	0	17.50	17.50	17.68	-	-	2,000	35,040	17.520	3.814	3.814	3.854	-	-	9,176	3.8186	0.00%
2018-03-08	0	17.50	17.38	17.50	17.50	17.50	2,000	35,000	17.500	3.814	3.788	3.814	3.814	3.814	9,176	3.8143	0.69%
2018-03-07	0	17.38	17.36	17.98	17.36	17.40	8,025	139,449	17.377	3.788	3.784	3.919	3.784	3.792	36,819	3.7874	-0.46%
2018-03-06	0	17.46	17.40	17.74	17.46	17.46	4,000	69,840	17.460	3.806	3.792	3.867	3.806	3.806	18,352	3.8056	0.11%
2018-03-05	0	17.44	17.44	18.00	-	-	0	0	-	3.801	3.801	3.923	-	-	0	-	0.35%
2018-03-02	0	17.38	17.36	18.00	17.34	17.38	8,000	138,880	17.360	3.788	3.784	3.923	3.779	3.788	36,704	3.7838	-0.69%
2018-03-01	0	17.50	17.50	18.20	17.30	17.70	30,000	526,160	17.539	3.814	3.814	3.967	3.771	3.858	137,640	3.8227	-1.13%
2018-02-28	0	17.70	17.70	18.00	17.70	17.70	16,000	283,200	17.700	3.858	3.858	3.923	3.858	3.858	73,408	3.8579	0.00%
2018-02-27	0	17.70	17.70	18.00	17.70	17.70	14,000	247,800	17.700	3.858	3.858	3.923	3.858	3.858	64,232	3.8579	0.00%
2018-02-26	0	17.70	17.70	17.86	17.62	17.70	4,000	70,640	17.660	3.858	3.858	3.893	3.840	3.858	18,352	3.8492	-1.56%
2018-02-23	0	17.98	17.70	17.98	17.98	18.00	6,000	107,920	17.987	3.919	3.858	3.919	3.919	3.923	27,528	3.9204	1.58%
2018-02-22	0	17.70	17.70	17.90	-	-	0	0	-	3.858	3.858	3.901	-	-	0	-	0.00%
2018-02-21	0	17.70	17.68	17.90	17.70	17.82	8,000	141,840	17.730	3.858	3.854	3.901	3.858	3.884	36,704	3.8644	-1.12%
2018-02-20	0	17.90	17.50	18.00	-	-	0	0	-	3.901	3.814	3.923	-	-	0	-	0.00%
2018-02-15	0	17.90	17.70	17.96	17.90	17.90	4,000	71,600	17.900	3.901	3.858	3.915	3.901	3.901	18,352	3.9015	1.13%
2018-02-14	0	17.70	17.70	17.84	17.70	17.70	4,000	70,800	17.700	3.858	3.858	3.888	3.858	3.858	18,352	3.8579	1.84%
2018-02-13	0	17.38	17.38	17.70	17.36	17.52	10,000	173,920	17.392	3.788	3.788	3.858	3.784	3.819	45,880	3.7907	0.35%
2018-02-12	0	17.32	17.32	17.48	17.30	17.44	40,000	693,840	17.346	3.775	3.775	3.810	3.771	3.801	183,520	3.7807	-0.92%
2018-02-09	0	17.48	17.30	17.50	17.28	17.50	42,000	732,880	17.450	3.810	3.771	3.814	3.766	3.814	192,696	3.8033	-1.80%
2018-02-08	0	17.80	17.44	18.00	17.44	17.80	8,000	141,640	17.705	3.880	3.801	3.923	3.801	3.880	36,704	3.8590	1.95%
2018-02-07	0	17.46	17.30	17.50	17.46	17.50	16,025	280,127	17.481	3.806	3.771	3.814	3.806	3.814	73,523	3.8101	-0.23%
2018-02-06	0	17.50	17.38	17.50	17.30	17.72	142,000	2,494,880	17.570	3.814	3.788	3.814	3.771	3.862	651,498	3.8295	-1.69%
2018-02-05	0	17.80	17.80	18.00	17.80	18.00	48,000	861,880	17.956	3.880	3.880	3.923	3.880	3.923	220,225	3.9136	-1.11%
2018-02-02	0	18.00	18.00	18.04	17.98	18.00	16,000	287,920	17.995	3.923	3.923	3.932	3.919	3.923	73,408	3.9222	0.00%
2018-02-01	0	18.00	18.00	18.10	18.00	18.00	2,000	36,000	18.000	3.923	3.923	3.945	3.923	3.923	9,176	3.9233	-0.55%
2018-01-31	0	18.10	18.00	18.10	18.00	18.10	30,000	542,800	18.093	3.945	3.923	3.945	3.923	3.945	137,640	3.9436	0.56%
2018-01-30	0	18.00	17.98	18.06	18.00	18.00	66,000	1,188,000	18.000	3.923	3.919	3.936	3.923	3.923	302,809	3.9233	0.00%
2018-01-29	0	18.00	18.00	18.04	18.00	18.02	32,000	576,080	18.003	3.923	3.923	3.932	3.923	3.928	146,816	3.9238	0.00%
2018-01-26	0	18.00	18.00	18.02	18.00	18.04	20,000	360,480	18.024	3.923	3.923	3.928	3.923	3.932	91,760	3.9285	0.11%
2018-01-25	0	17.98	17.98	18.12	17.96	18.10	36,400	656,360	18.032	3.919	3.919	3.949	3.915	3.945	167,004	3.9302	-0.66%
2018-01-24	0	18.10	18.04	18.12	17.96	18.10	108,000	1,945,520	18.014	3.945	3.932	3.949	3.915	3.945	495,505	3.9263	0.44%
2018-01-23	0	18.02	18.02	18.08	18.02	18.04	10,000	180,320	18.032	3.928	3.928	3.941	3.928	3.932	45,880	3.9302	0.00%
2018-01-22	0	18.02	18.02	18.10	18.02	18.10	8,000	144,360	18.045	3.928	3.928	3.945	3.928	3.945	36,704	3.9331	-0.44%
2018-01-19	0	18.10	18.02	18.10	18.02	18.16	14,000	253,480	18.106	3.945	3.928	3.945	3.928	3.958	64,232	3.9463	0.00%
2018-01-18	0	18.10	18.02	18.10	18.02	18.10	44,000	795,120	18.071	3.945	3.928	3.945	3.928	3.945	201,873	3.9387	0.00%
2018-01-17	0	18.10	18.10	18.14	18.02	18.14	50,000	904,920	18.098	3.945	3.945	3.954	3.928	3.954	229,401	3.9447	0.00%
2018-01-16	0	18.10	18.10	18.14	18.10	18.14	30,000	543,560	18.119	3.945	3.945	3.954	3.945	3.954	137,640	3.9491	0.11%
2018-01-15	0	18.08	18.06	18.12	18.02	18.18	12,000	217,240	18.103	3.941	3.936	3.949	3.928	3.963	55,056	3.9458	-0.55%
2018-01-12	0	18.18	18.18	18.28	18.18	18.20	40,000	727,600	18.190	3.963	3.963	3.984	3.963	3.967	183,520	3.9647	0.11%
2018-01-11	0	18.16	18.12	18.16	18.16	18.16	16,000	290,560	18.160	3.958	3.949	3.958	3.958	3.958	73,408	3.9581	0.00%
2018-01-10	0	18.16	18.12	18.16	18.16	18.16	2,000	36,320	18.160	3.958	3.949	3.958	3.958	3.958	9,176	3.9581	-0.11%
2018-01-09	0	18.18	18.16	18.18	18.12	18.18	18,000	327,040	18.169	3.963	3.958	3.963	3.949	3.963	82,584	3.9601	0.00%
2018-01-08	0	18.18	18.16	18.18	18.16	18.18	14,024	254,876	18.174	3.963	3.958	3.963	3.958	3.963	64,342	3.9613	0.00%
2018-01-05	0	18.18	18.10	18.18	18.10	18.18	6,000	108,760	18.127	3.963	3.945	3.963	3.945	3.963	27,528	3.9509	0.44%
2018-01-04	0	18.10	18.10	18.20	18.10	18.10	2,000	36,200	18.100	3.945	3.945	3.967	3.945	3.945	9,176	3.9451	0.33%
2018-01-03	0	18.04	18.04	18.20	18.02	18.02	22,000	396,440	18.020	3.932	3.932	3.967	3.928	3.928	100,936	3.9276	0.11%
2018-01-02	0	18.02	18.02	18.14	17.98	18.10	14,000	252,520	18.037	3.928	3.928	3.954	3.919	3.945	64,232	3.9314	0.00%
2017-12-29	0	18.02	18.02	18.28	18.02	18.02	6,000	108,120	18.020	3.928	3.928	3.984	3.928	3.928	27,528	3.9276	0.22%
2017-12-28	0	17.98	17.98	18.00	17.96	18.00	24,000	431,800	17.992	3.919	3.919	3.923	3.915	3.923	110,112	3.9215	-1.10%
2017-12-27	0	18.18	17.96	18.18	18.20	18.30	8,000	144,840	18.105	3.963	3.915	3.963	3.967	3.989	36,704	3.9462	1.00%
2017-12-22	0	18.00	17.96	18.14	17.96	18.00	6,000	107,920	17.987	3.923	3.915	3.954	3.915	3.923	27,528	3.9204	-0.99%
2017-12-21	0	18.18	17.84	18.18	-	-	0	0	-	3.963	3.888	3.963	-	-	0	-	0.00%
2017-12-20	0	18.18	17.80	18.18	17.82	18.20	10,000	180,480	18.048	3.963	3.880	3.963	3.884	3.967	45,880	3.9337	1.79%
2017-12-19	0	17.86	17.82	18.26	17.82	17.86	6,000	107,080	17.847	3.893	3.884	3.980	3.884	3.893	27,528	3.8898	0.34%
2017-12-18	0	17.80	17.74	18.12	17.72	18.20	34,000	611,760	17.993	3.880	3.867	3.949	3.862	3.967	155,992	3.9217	-0.67%
2017-12-15	0	18.20	18.20	18.38	18.10	18.20	44,000	799,600	18.173	3.906	3.906	3.944	3.884	3.906	205,027	3.9000	0.22%
2017-12-14	0	18.16	18.08	18.18	18.16	18.18	10,000	181,760	18.176	3.897	3.880	3.902	3.897	3.902	46,597	3.9007	0.33%
2017-12-13	0	18.10	18.04	18.20	18.04	18.10	70,000	1,265,880	18.084	3.884	3.871	3.906	3.871	3.884	326,179	3.8809	-0.44%
2017-12-12	0	18.18	18.08	18.20	18.14	18.18	48,000	872,120	18.169	3.902	3.880	3.906	3.893	3.902	223,666	3.8992	0.55%
2017-12-11	0	18.08	18.04	18.16	18.08	18.10	48,000	868,520	18.094	3.880	3.871	3.897	3.880	3.884	223,666	3.8831	-0.33%
2017-12-08	0	18.14	18.04	18.16	18.12	18.18	12,000	217,720	18.143	3.893	3.871	3.897	3.889	3.902	55,916	3.8937	0.67%
2017-12-07	0	18.02	17.92	18.04	18.00	18.14	72,546	1,308,857	18.042	3.867	3.846	3.871	3.863	3.893	338,043	3.8719	-0.66%
2017-12-06	0	18.14	18.14	18.20	18.14	18.22	66,000	1,200,840	18.195	3.893	3.893	3.906	3.893	3.910	307,540	3.9047	-0.44%
2017-12-05	0	18.22	18.22	18.30	18.20	18.28	22,000	401,360	18.244	3.910	3.910	3.927	3.906	3.923	102,513	3.9152	-0.33%
2017-12-04	0	18.28	18.22	18.28	18.28	18.30	30,000	548,600	18.287	3.923	3.910	3.923	3.923	3.927	139,791	3.9244	0.44%
2017-12-01	0	18.20	18.16	18.20	18.16	18.22	28,000	509,240	18.187	3.906	3.897	3.906	3.897	3.910	130,472	3.9031	0.00%
2017-11-30	0	18.20	18.16	18.20	18.20	18.38	56,000	1,020,960	18.231	3.906	3.897	3.906	3.906	3.944	260,943	3.9126	-1.09%
2017-11-29	0	18.40	18.38	18.42	18.26	18.40	52,000	956,160	18.388	3.949	3.944	3.953	3.919	3.949	242,304	3.9461	0.00%
2017-11-28	0	18.40	18.40	18.50	18.20	18.48	442,000	8,051,600	18.216	3.949	3.949	3.970	3.906	3.966	2,059,587	3.9093	0.88%
2017-11-27	0	18.24	18.24	18.28	18.24	18.28	4,000	73,040	18.260	3.914	3.914	3.923	3.914	3.923	18,639	3.9187	-0.22%
2017-11-24	0	18.28	18.24	18.28	18.24	18.48	372,000	6,792,360	18.259	3.923	3.914	3.923	3.914	3.966	1,733,408	3.9185	-0.33%
2017-11-23	0	18.34	18.24	18.46	-	-	0	0	-	3.936	3.914	3.962	-	-	0	-	0.00%
2017-11-22	0	18.34	18.26	18.44	18.22	18.38	42,000	771,400	18.367	3.936	3.919	3.957	3.910	3.944	195,707	3.9416	0.55%
2017-11-21	0	18.24	18.20	18.34	18.20	18.54	92,000	1,680,800	18.270	3.914	3.906	3.936	3.906	3.979	428,692	3.9208	-1.41%
2017-11-20	0	18.50	18.50	18.74	18.50	18.72	46,000	857,520	18.642	3.970	3.970	4.022	3.970	4.017	214,346	4.0006	-1.39%
2017-11-17	0	18.76	18.74	18.78	18.72	18.80	38,000	713,320	18.772	4.026	4.022	4.030	4.017	4.035	177,069	4.0285	0.00%
2017-11-16	0	18.76	18.72	18.80	18.70	18.76	16,000	299,320	18.708	4.026	4.017	4.035	4.013	4.026	74,555	4.0147	0.54%
2017-11-15	0	18.66	18.84	18.86	18.66	18.66	2,000	37,320	18.660	4.005	4.043	4.047	4.005	4.005	9,319	4.0046	-0.74%
2017-11-14	0	18.80	18.68	18.88	18.66	18.80	18,000	336,680	18.704	4.035	4.009	4.052	4.005	4.035	83,875	4.0141	0.11%
2017-11-13	0	18.78	18.68	18.78	18.78	18.78	4,000	75,120	18.780	4.030	4.009	4.030	4.030	4.030	18,639	4.0303	0.64%
2017-11-10	0	18.66	18.66	18.76	18.66	18.66	6,000	111,960	18.660	4.005	4.005	4.026	4.005	4.005	27,958	4.0046	-0.43%
2017-11-09	0	18.74	18.66	18.82	18.66	18.82	48,000	898,600	18.721	4.022	4.005	4.039	4.005	4.039	223,666	4.0176	-0.43%
2017-11-08	0	18.82	18.78	18.88	18.70	18.90	70,000	1,315,520	18.793	4.039	4.030	4.052	4.013	4.056	326,179	4.0331	0.64%
2017-11-07	0	18.70	18.70	18.78	18.62	18.74	58,553	1,094,705	18.696	4.013	4.013	4.030	3.996	4.022	272,839	4.0123	0.21%
2017-11-06	0	18.66	18.66	18.70	18.64	18.64	12,000	223,680	18.640	4.005	4.005	4.013	4.000	4.000	55,916	4.0003	-0.43%
2017-11-03	0	18.74	18.72	18.78	18.70	18.78	38,000	711,360	18.720	4.022	4.017	4.030	4.013	4.030	177,069	4.0174	0.21%
2017-11-02	0	18.70	18.70	18.76	18.58	18.78	56,000	1,046,880	18.694	4.013	4.013	4.026	3.987	4.030	260,943	4.0119	0.75%
2017-11-01	0	18.56	18.56	18.66	18.54	18.54	6,000	111,240	18.540	3.983	3.983	4.005	3.979	3.979	27,958	3.9788	-0.54%
2017-10-31	0	18.66	18.54	18.66	-	-	0	0	-	4.005	3.979	4.005	-	-	0	-	0.00%
2017-10-30	0	18.66	18.56	18.66	18.54	18.66	32,000	593,840	18.558	4.005	3.983	4.005	3.979	4.005	149,110	3.9826	0.65%
2017-10-27	0	18.54	18.54	18.80	18.50	18.60	24,000	445,160	18.548	3.979	3.979	4.035	3.970	3.992	111,833	3.9806	0.22%
2017-10-26	0	18.50	18.50	18.60	18.50	18.56	24,000	444,600	18.525	3.970	3.970	3.992	3.970	3.983	111,833	3.9756	0.00%
2017-10-25	0	18.50	18.50	18.98	18.50	18.60	10,000	185,800	18.580	3.970	3.970	4.073	3.970	3.992	46,597	3.9874	-0.54%
2017-10-24	0	18.60	18.54	18.62	18.54	18.62	18,000	334,920	18.607	3.992	3.979	3.996	3.979	3.996	83,875	3.9931	-0.32%
2017-10-23	0	18.66	18.60	18.68	18.60	18.66	30,000	558,640	18.621	4.005	3.992	4.009	3.992	4.005	139,791	3.9963	-0.11%
2017-10-20	0	18.68	18.56	18.70	18.66	18.68	18,000	336,120	18.673	4.009	3.983	4.013	4.005	4.009	83,875	4.0074	0.97%
2017-10-19	0	18.50	18.50	18.64	18.46	18.54	38,000	703,040	18.501	3.970	3.970	4.000	3.962	3.979	177,069	3.9704	-0.86%
2017-10-18	0	18.66	18.66	18.68	18.56	18.56	10,000	185,600	18.560	4.005	4.005	4.009	3.983	3.983	46,597	3.9831	0.54%
2017-10-17	0	18.56	18.48	18.88	18.40	18.56	28,000	517,440	18.480	3.983	3.966	4.052	3.949	3.983	130,472	3.9659	0.65%
2017-10-16	0	18.44	18.44	18.60	18.30	18.48	94,000	1,725,040	18.351	3.957	3.957	3.992	3.927	3.966	438,012	3.9383	-1.28%
2017-10-13	0	18.68	18.60	18.76	18.50	18.68	24,000	447,200	18.633	4.009	3.992	4.026	3.970	4.009	111,833	3.9988	0.00%
2017-10-12	0	18.68	18.60	18.68	18.60	18.68	16,000	298,160	18.635	4.009	3.992	4.009	3.992	4.009	74,555	3.9992	0.32%
2017-10-11	0	18.62	18.60	18.68	18.56	18.62	14,000	260,360	18.597	3.996	3.992	4.009	3.983	3.996	65,236	3.9911	0.11%
2017-10-10	0	18.60	18.60	18.68	18.52	18.60	10,556	196,066	18.574	3.992	3.992	4.009	3.975	3.992	49,188	3.9861	0.43%
2017-10-09	0	18.52	18.50	18.68	18.52	18.66	36,000	669,160	18.588	3.975	3.970	4.009	3.975	4.005	167,749	3.9891	-0.32%
2017-10-06	0	18.58	18.48	18.60	18.58	18.66	6,000	111,640	18.607	3.987	3.966	3.992	3.987	4.005	27,958	3.9931	0.98%
2017-10-04	0	18.40	18.40	18.50	18.34	18.50	28,000	515,240	18.401	3.949	3.949	3.970	3.936	3.970	130,472	3.9491	0.22%
2017-10-03	0	18.36	18.36	18.42	18.30	18.32	20,000	366,320	18.316	3.940	3.940	3.953	3.927	3.932	93,194	3.9307	0.22%
2017-09-29	0	18.32	18.32	18.48	18.32	18.38	16,000	293,600	18.350	3.932	3.932	3.966	3.932	3.944	74,555	3.9380	0.11%
2017-09-28	0	18.30	18.30	18.38	18.22	18.30	12,000	219,440	18.287	3.927	3.927	3.944	3.910	3.927	55,916	3.9244	0.11%
2017-09-27	0	18.28	18.28	18.40	18.24	18.38	10,000	182,720	18.272	3.923	3.923	3.949	3.914	3.944	46,597	3.9213	0.44%
2017-09-26	0	18.20	18.20	18.40	18.18	18.30	24,000	438,520	18.272	3.906	3.906	3.949	3.902	3.927	111,833	3.9212	-0.55%
2017-09-25	0	18.30	18.30	18.36	18.30	18.38	48,000	879,200	18.317	3.927	3.927	3.940	3.927	3.944	223,666	3.9309	-0.54%
2017-09-22	0	18.40	18.40	18.44	18.38	18.40	42,000	772,760	18.399	3.949	3.949	3.957	3.944	3.949	195,707	3.9485	0.00%
2017-09-21	0	18.40	18.40	18.48	18.40	18.60	20,000	369,680	18.484	3.949	3.949	3.966	3.949	3.992	93,194	3.9668	-0.54%
2017-09-20	0	18.50	18.40	18.50	18.52	18.60	12,000	222,680	18.557	3.970	3.949	3.970	3.975	3.992	55,916	3.9824	0.00%
2017-09-19	0	18.50	18.40	18.50	18.40	18.50	64,000	1,178,840	18.419	3.970	3.949	3.970	3.949	3.970	298,221	3.9529	0.43%
2017-09-18	0	18.42	18.42	18.50	18.40	18.58	58,000	1,070,960	18.465	3.953	3.953	3.970	3.949	3.987	270,263	3.9627	0.11%
2017-09-15	0	18.40	18.40	18.58	18.40	18.58	84,000	1,547,440	18.422	3.949	3.949	3.987	3.949	3.987	391,415	3.9535	-0.11%
2017-09-14	0	18.42	18.42	18.60	18.40	18.60	72,000	1,327,520	18.438	3.953	3.953	3.992	3.949	3.992	335,498	3.9569	-1.29%
2017-09-13	0	18.66	18.54	18.68	18.66	18.76	28,000	524,120	18.719	4.005	3.979	4.009	4.005	4.026	130,472	4.0171	0.11%
2017-09-12	0	18.64	18.64	18.80	18.62	18.80	32,000	598,520	18.704	4.000	4.000	4.035	3.996	4.035	149,110	4.0139	0.11%
2017-09-11	0	18.62	18.62	18.82	18.60	18.70	26,000	484,760	18.645	3.996	3.996	4.039	3.992	4.013	121,152	4.0012	0.11%
2017-09-08	0	18.60	18.60	18.66	18.60	18.60	18,000	334,920	18.607	3.992	3.992	4.005	3.992	3.992	83,875	3.9931	0.00%
2017-09-07	0	18.60	18.58	18.66	18.50	18.60	36,559	679,135	18.576	3.992	3.987	4.005	3.970	3.992	170,354	3.9866	0.54%
2017-09-06	0	18.50	18.44	18.70	18.48	18.50	32,000	591,800	18.494	3.970	3.957	4.013	3.966	3.970	149,110	3.9689	-0.11%
2017-09-05	0	18.52	18.44	18.52	18.44	18.52	4,000	73,920	18.480	3.975	3.957	3.975	3.957	3.975	18,639	3.9659	0.43%
2017-09-04	0	18.44	18.44	18.56	18.44	18.62	64,000	1,185,720	18.527	3.957	3.957	3.983	3.957	3.996	298,221	3.9760	-0.86%
2017-09-01	0	18.60	18.56	18.62	18.60	18.60	6,000	111,640	18.607	3.992	3.983	3.996	3.992	3.992	27,958	3.9931	0.00%
2017-08-31	0	18.60	18.60	18.68	18.54	18.62	50,000	929,120	18.582	3.992	3.992	4.009	3.979	3.996	232,985	3.9879	0.22%
2017-08-30	0	18.56	18.52	18.60	18.56	18.64	50,000	929,880	18.598	3.983	3.975	3.992	3.983	4.000	232,985	3.9912	-0.43%
2017-08-29	0	18.64	18.64	18.80	18.62	18.70	24,000	448,240	18.677	4.000	4.000	4.035	3.996	4.013	111,833	4.0081	-0.43%
2017-08-28	0	18.72	18.72	18.80	18.72	18.76	50,000	936,880	18.738	4.017	4.017	4.035	4.017	4.026	232,985	4.0212	-0.43%
2017-08-25	0	18.80	18.80	18.86	18.74	18.80	30,000	562,600	18.753	4.035	4.035	4.047	4.022	4.035	139,791	4.0246	0.32%
2017-08-24	0	18.74	18.74	18.84	18.72	19.30	72,000	1,350,800	18.761	4.022	4.022	4.043	4.017	4.142	335,498	4.0262	-1.06%
2017-08-22	0	19.94	19.90	19.94	19.70	19.94	152,000	3,023,640	19.892	4.065	4.056	4.065	4.016	4.065	745,670	4.0549	-0.20%
2017-08-21	0	19.98	19.90	19.98	19.90	19.98	32,000	637,080	19.909	4.073	4.056	4.073	4.056	4.073	156,983	4.0583	0.40%
2017-08-18	0	19.90	19.90	20.00	19.80	20.00	56,000	1,112,880	19.873	4.056	4.056	4.077	4.036	4.077	274,721	4.0510	-0.50%
2017-08-17	0	20.00	20.00	20.10	19.80	20.00	56,000	1,113,440	19.883	4.077	4.077	4.097	4.036	4.077	274,721	4.0530	0.40%
2017-08-16	0	19.92	19.90	19.98	19.92	20.00	28,000	559,280	19.974	4.061	4.056	4.073	4.061	4.077	137,360	4.0716	-0.20%
2017-08-15	0	19.96	19.86	19.96	19.80	19.98	34,000	675,080	19.855	4.069	4.048	4.069	4.036	4.073	166,795	4.0474	-0.10%
2017-08-14	0	19.98	19.88	20.00	19.98	20.00	16,000	319,720	19.983	4.073	4.052	4.077	4.073	4.077	78,492	4.0733	0.30%
2017-08-11	0	19.92	19.80	19.92	19.74	19.94	150,000	2,974,040	19.827	4.061	4.036	4.061	4.024	4.065	735,859	4.0416	-0.40%
2017-08-10	0	20.00	20.00	20.10	19.90	20.00	52,000	1,037,760	19.957	4.077	4.077	4.097	4.056	4.077	255,098	4.0681	0.00%
2017-08-09	0	20.00	19.82	20.15	20.00	20.30	24,000	483,000	20.125	4.077	4.040	4.107	4.077	4.138	117,737	4.1024	-0.99%
2017-08-08	0	20.20	20.00	20.25	20.00	20.20	18,000	361,900	20.106	4.118	4.077	4.128	4.077	4.118	88,303	4.0984	0.50%
2017-08-07	0	20.10	20.00	20.20	19.92	20.10	42,516	850,291	19.999	4.097	4.077	4.118	4.061	4.097	208,572	4.0767	0.90%
2017-08-04	0	19.92	19.92	20.00	19.80	20.00	14,000	278,960	19.926	4.061	4.061	4.077	4.036	4.077	68,680	4.0617	-0.40%
2017-08-03	0	20.00	19.82	20.05	20.00	20.00	18,000	360,000	20.000	4.077	4.040	4.087	4.077	4.077	88,303	4.0769	-0.50%
2017-08-02	0	20.10	20.10	20.15	19.90	20.20	38,000	764,600	20.121	4.097	4.097	4.107	4.056	4.118	186,418	4.1015	0.50%
2017-08-01	0	20.00	19.90	20.10	19.88	20.10	42,000	839,660	19.992	4.077	4.056	4.097	4.052	4.097	206,040	4.0752	0.00%
2017-07-31	0	20.00	20.00	20.10	20.00	20.00	36,000	720,000	20.000	4.077	4.077	4.097	4.077	4.077	176,606	4.0769	-0.74%
2017-07-28	0	20.15	19.98	20.15	20.15	20.15	2,000	40,300	20.150	4.107	4.073	4.107	4.107	4.107	9,811	4.1074	-0.98%
2017-07-27	0	20.35	20.00	20.35	20.00	20.40	34,000	685,600	20.165	4.148	4.077	4.148	4.077	4.158	166,795	4.1104	1.50%
2017-07-26	0	20.05	20.00	20.10	19.90	20.20	18,000	361,140	20.063	4.087	4.077	4.097	4.056	4.118	88,303	4.0898	0.25%
2017-07-25	0	20.00	20.00	20.20	19.94	20.40	88,000	1,774,340	20.163	4.077	4.077	4.118	4.065	4.158	431,704	4.1101	0.30%
2017-07-24	0	19.94	19.96	20.05	19.92	19.98	92,000	1,834,480	19.940	4.065	4.069	4.087	4.061	4.073	451,327	4.0646	0.00%
2017-07-21	0	19.94	19.80	19.94	19.88	19.98	38,000	757,200	19.926	4.065	4.036	4.065	4.052	4.073	186,418	4.0619	0.10%
2017-07-20	0	19.92	19.88	19.94	19.72	20.10	128,000	2,546,200	19.892	4.061	4.052	4.065	4.020	4.097	627,933	4.0549	-0.90%
2017-07-19	0	20.10	20.00	20.15	19.78	20.60	368,000	7,390,020	20.082	4.097	4.077	4.107	4.032	4.199	1,805,306	4.0935	2.66%
2017-07-18	0	19.58	19.38	19.58	19.50	19.60	64,000	1,251,480	19.554	3.991	3.950	3.991	3.975	3.995	313,966	3.9860	0.20%
2017-07-17	0	19.54	19.54	19.66	19.26	19.78	164,000	3,200,800	19.517	3.983	3.983	4.008	3.926	4.032	804,539	3.9784	0.31%
2017-07-14	0	19.48	19.42	19.48	19.30	19.50	112,000	2,178,560	19.451	3.971	3.959	3.971	3.934	3.975	549,441	3.9650	1.25%
2017-07-13	0	19.24	19.10	19.28	19.20	19.50	68,000	1,314,520	19.331	3.922	3.893	3.930	3.914	3.975	333,589	3.9405	-1.13%
2017-07-12	0	19.46	19.42	19.46	18.80	19.48	192,000	3,685,840	19.197	3.967	3.959	3.967	3.832	3.971	941,899	3.9132	3.62%
2017-07-11	0	18.78	18.78	18.86	18.78	18.78	14,000	262,920	18.780	3.828	3.828	3.844	3.828	3.828	68,680	3.8282	0.21%
2017-07-10	0	18.74	18.74	18.78	18.70	18.84	24,000	450,840	18.785	3.820	3.820	3.828	3.812	3.840	117,737	3.8292	-0.64%
2017-07-07	0	18.86	18.80	18.86	18.80	18.86	14,551	273,831	18.819	3.844	3.832	3.844	3.832	3.844	71,383	3.8361	0.00%
2017-07-06	0	18.86	18.80	18.92	18.70	18.86	58,000	1,089,000	18.776	3.844	3.832	3.857	3.812	3.844	284,532	3.8273	0.43%
2017-07-05	0	18.78	18.78	18.86	18.74	18.80	52,000	976,160	18.772	3.828	3.828	3.844	3.820	3.832	255,098	3.8266	-0.21%
2017-07-04	0	18.82	18.82	18.92	18.62	18.96	85,600	1,607,216	18.776	3.836	3.836	3.857	3.796	3.865	419,930	3.8273	0.21%
2017-07-03	0	18.78	18.78	18.88	18.62	18.80	40,000	749,680	18.742	3.828	3.828	3.849	3.796	3.832	196,229	3.8204	0.32%
2017-06-30	0	18.72	18.70	18.88	18.56	18.88	114,000	2,132,640	18.707	3.816	3.812	3.849	3.783	3.849	559,253	3.8134	-0.95%
2017-06-29	0	18.90	18.86	18.90	18.70	19.24	236,580	4,462,784	18.864	3.853	3.844	3.853	3.812	3.922	1,160,596	3.8453	-1.77%
2017-06-28	0	19.24	19.20	19.26	18.80	19.30	348,000	6,609,680	18.993	3.922	3.914	3.926	3.832	3.934	1,707,192	3.8717	2.89%
2017-06-27	0	18.70	18.70	18.80	18.68	18.86	16,000	299,440	18.715	3.812	3.812	3.832	3.808	3.844	78,492	3.8149	0.11%
2017-06-26	0	18.68	18.68	18.86	18.64	18.68	26,000	485,440	18.671	3.808	3.808	3.844	3.800	3.808	127,549	3.8059	0.00%
2017-06-23	0	18.68	18.66	18.70	18.64	18.80	10,000	186,800	18.680	3.808	3.804	3.812	3.800	3.832	49,057	3.8078	0.21%
2017-06-22	0	18.64	18.62	18.76	18.64	18.66	16,000	298,400	18.650	3.800	3.796	3.824	3.800	3.804	78,492	3.8017	-0.11%
2017-06-21	0	18.66	18.60	18.72	18.62	18.78	114,000	2,127,800	18.665	3.804	3.791	3.816	3.796	3.828	559,253	3.8047	0.11%
2017-06-20	0	18.64	18.64	18.70	18.58	18.68	42,000	781,600	18.610	3.800	3.800	3.812	3.787	3.808	206,040	3.7934	-0.32%
2017-06-19	0	18.70	18.62	18.76	18.60	18.80	30,000	559,800	18.660	3.812	3.796	3.824	3.791	3.832	147,172	3.8037	0.54%
2017-06-16	0	18.60	18.60	18.70	18.60	18.60	4,000	74,400	18.600	3.791	3.791	3.812	3.791	3.791	19,623	3.7915	0.87%
2017-06-15	0	18.44	18.44	18.70	18.44	18.70	100,000	1,850,680	18.507	3.759	3.759	3.812	3.759	3.812	490,572	3.7725	-0.65%
2017-06-14	0	18.56	18.56	18.72	18.52	18.68	28,000	519,720	18.561	3.783	3.783	3.816	3.775	3.808	137,360	3.7836	-0.75%
2017-06-13	0	18.70	18.50	18.76	18.46	18.70	6,000	111,520	18.587	3.812	3.771	3.824	3.763	3.812	29,434	3.7888	1.30%
2017-06-12	0	18.46	18.46	18.68	18.44	18.58	29,500	546,280	18.518	3.763	3.763	3.808	3.759	3.787	144,719	3.7748	-0.75%
2017-06-09	0	18.60	18.60	18.68	18.54	18.62	70,000	1,300,800	18.583	3.791	3.791	3.808	3.779	3.796	343,401	3.7880	0.00%
2017-06-08	0	18.60	18.60	18.70	18.60	18.62	24,000	446,840	18.618	3.791	3.791	3.812	3.791	3.796	117,737	3.7952	0.00%
2017-06-07	0	18.60	18.60	18.70	18.54	18.70	28,555	532,458	18.647	3.791	3.791	3.812	3.779	3.812	140,083	3.8010	0.00%
2017-06-06	0	18.60	18.60	18.70	18.52	18.70	74,000	1,378,640	18.630	3.791	3.791	3.812	3.775	3.812	363,024	3.7977	-0.11%
2017-06-05	0	18.62	18.60	18.70	18.60	18.70	42,000	784,360	18.675	3.796	3.791	3.812	3.791	3.812	206,040	3.8068	0.11%
2017-06-02	0	18.60	18.60	18.78	18.52	18.84	56,641	1,056,986	18.661	3.791	3.791	3.828	3.775	3.840	277,865	3.8040	-0.21%
2017-06-01	0	18.64	18.52	18.64	18.60	18.64	4,000	74,480	18.620	3.800	3.775	3.800	3.791	3.800	19,623	3.7956	0.22%
2017-05-31	0	18.60	18.46	18.70	18.50	18.60	18,000	333,480	18.527	3.791	3.763	3.812	3.771	3.791	88,303	3.7765	0.54%
2017-05-29	0	18.50	18.40	18.60	18.38	18.50	32,000	588,800	18.400	3.771	3.751	3.791	3.747	3.771	156,983	3.7507	-0.22%
2017-05-26	0	18.54	18.48	18.54	18.52	18.80	30,000	558,520	18.617	3.779	3.767	3.779	3.775	3.832	147,172	3.7950	-1.17%
2017-05-25	0	18.76	18.50	18.76	18.40	18.80	18,000	337,240	18.736	3.824	3.771	3.824	3.751	3.832	88,303	3.8191	1.96%
2017-05-24	0	18.40	18.40	18.48	18.40	18.50	58,000	1,071,800	18.479	3.751	3.751	3.767	3.751	3.771	284,532	3.7669	-0.43%
2017-05-23	0	18.48	18.48	18.64	18.46	18.80	72,000	1,336,400	18.561	3.767	3.767	3.800	3.763	3.832	353,212	3.7836	-1.07%
2017-05-22	0	18.68	18.68	18.70	18.64	18.80	12,000	224,520	18.710	3.808	3.808	3.812	3.800	3.832	58,869	3.8139	-0.11%
2017-05-19	0	18.70	18.66	18.70	18.64	18.78	14,000	261,520	18.680	3.812	3.804	3.812	3.800	3.828	68,680	3.8078	0.43%
2017-05-18	0	18.62	18.62	18.80	18.54	18.72	64,000	1,192,800	18.638	3.796	3.796	3.832	3.779	3.816	313,966	3.7991	-0.53%
2017-05-17	0	18.72	18.72	18.76	18.72	18.78	34,000	637,640	18.754	3.816	3.816	3.824	3.816	3.828	166,795	3.8229	-0.21%
2017-05-16	0	18.76	18.76	18.86	18.76	18.88	24,000	450,880	18.787	3.824	3.824	3.844	3.824	3.849	117,737	3.8295	-0.11%
2017-05-15	0	18.78	18.78	18.88	18.78	18.80	22,000	413,480	18.795	3.828	3.828	3.849	3.828	3.832	107,926	3.8311	-0.11%
2017-05-12	0	18.80	18.76	19.00	18.76	18.80	26,000	488,240	18.778	3.832	3.824	3.873	3.824	3.832	127,549	3.8279	0.00%
2017-05-11	0	18.80	18.78	18.80	18.78	18.80	20,000	375,720	18.786	3.832	3.828	3.832	3.828	3.832	98,114	3.8294	0.00%
2017-05-10	0	18.80	18.78	18.80	18.78	18.80	58,000	1,090,200	18.797	3.832	3.828	3.832	3.828	3.832	284,532	3.8316	0.00%
2017-05-09	0	18.80	18.78	18.80	18.78	18.96	94,528	1,778,126	18.811	3.832	3.828	3.832	3.828	3.865	463,728	3.8344	-0.32%
2017-05-08	0	18.86	18.84	18.86	18.84	18.90	46,000	867,720	18.863	3.844	3.840	3.844	3.840	3.853	225,663	3.8452	-0.21%
2017-05-05	0	18.90	18.82	18.90	18.84	18.90	32,000	604,040	18.876	3.853	3.836	3.853	3.840	3.853	156,983	3.8478	0.32%
2017-05-04	0	18.84	18.84	18.98	18.80	18.90	10,000	188,560	18.856	3.840	3.840	3.869	3.832	3.853	49,057	3.8437	-0.32%
2017-05-02	0	18.90	18.90	18.98	18.90	19.00	6,000	113,600	18.933	3.853	3.853	3.869	3.853	3.873	29,434	3.8594	-0.21%
2017-04-28	0	18.94	18.88	18.98	18.88	19.00	18,000	341,240	18.958	3.861	3.849	3.869	3.849	3.873	88,303	3.8644	0.53%
2017-04-27	0	18.84	18.84	18.98	18.82	19.10	26,000	492,040	18.925	3.840	3.840	3.869	3.836	3.893	127,549	3.8577	-0.84%
2017-04-26	0	19.00	18.90	19.00	18.98	19.00	76,000	1,443,760	18.997	3.873	3.853	3.873	3.869	3.873	372,835	3.8724	0.21%
2017-04-25	0	18.96	18.96	18.98	18.80	18.96	68,000	1,283,240	18.871	3.865	3.865	3.869	3.832	3.865	333,589	3.8468	0.11%
2017-04-24	0	18.94	18.78	18.94	18.96	18.96	4,000	75,840	18.960	3.861	3.828	3.861	3.865	3.865	19,623	3.8649	0.53%
2017-04-21	0	18.84	18.82	18.96	18.84	18.84	2,000	37,680	18.840	3.840	3.836	3.865	3.840	3.840	9,811	3.8404	0.11%
2017-04-20	0	18.82	18.82	18.96	18.78	18.98	74,444	1,403,591	18.854	3.836	3.836	3.865	3.828	3.869	365,202	3.8433	0.00%
2017-04-19	0	18.82	18.82	18.94	18.82	18.94	10,000	188,800	18.880	3.836	3.836	3.861	3.836	3.861	49,057	3.8486	0.00%
2017-04-18	0	18.82	18.80	18.92	18.78	18.92	14,000	263,600	18.829	3.836	3.832	3.857	3.828	3.857	68,680	3.8381	0.00%
2017-04-13	0	18.82	18.82	19.00	18.76	18.76	2,000	37,520	18.760	3.836	3.836	3.873	3.824	3.824	9,811	3.8241	0.00%
2017-04-12	0	18.82	18.82	19.00	18.82	18.82	2,000	37,640	18.820	3.836	3.836	3.873	3.836	3.836	9,811	3.8363	0.00%
2017-04-11	0	18.82	18.82	19.04	18.82	18.82	14,000	263,480	18.820	3.836	3.836	3.881	3.836	3.836	68,680	3.8363	0.11%
2017-04-10	0	18.80	18.80	18.94	18.80	18.94	32,518	613,655	18.871	3.832	3.832	3.861	3.832	3.861	159,524	3.8468	0.00%
2017-04-07	0	18.80	18.80	18.88	18.80	18.82	30,000	564,240	18.808	3.832	3.832	3.849	3.832	3.836	147,172	3.8339	0.00%
2017-04-06	0	18.80	18.80	18.98	18.76	18.80	36,000	676,040	18.779	3.832	3.832	3.869	3.824	3.832	176,606	3.8280	-0.42%
2017-04-05	0	18.88	18.80	18.94	18.88	19.00	12,000	226,800	18.900	3.849	3.832	3.861	3.849	3.873	58,869	3.8526	0.43%
2017-04-03	0	18.80	18.80	18.94	18.76	18.86	12,000	225,440	18.787	3.832	3.832	3.861	3.824	3.844	58,869	3.8295	0.32%
2017-03-31	0	18.74	18.74	18.84	18.72	18.74	24,000	449,600	18.733	3.820	3.820	3.840	3.816	3.820	117,737	3.8187	-0.21%
2017-03-30	0	18.78	18.72	18.78	18.72	18.94	34,000	639,080	18.796	3.828	3.816	3.828	3.816	3.861	166,795	3.8315	0.00%
2017-03-29	0	18.78	18.74	18.80	-	-	0	0	-	3.828	3.820	3.832	-	-	0	-	0.00%
2017-03-28	0	18.78	18.74	18.80	18.70	18.80	38,000	713,080	18.765	3.828	3.820	3.832	3.812	3.832	186,418	3.8252	0.11%
2017-03-27	0	18.76	18.76	19.00	18.68	18.76	18,000	337,240	18.736	3.824	3.824	3.873	3.808	3.824	88,303	3.8191	-0.42%
2017-03-24	0	18.84	18.80	18.90	18.84	18.88	32,000	603,680	18.865	3.840	3.832	3.853	3.840	3.849	156,983	3.8455	0.00%
2017-03-23	0	18.84	18.80	18.86	18.80	18.86	16,000	301,400	18.838	3.840	3.832	3.844	3.832	3.844	78,492	3.8399	0.21%
2017-03-22	0	18.80	18.64	18.88	-	-	0	0	-	3.832	3.800	3.849	-	-	0	-	0.00%
2017-03-21	0	18.80	18.80	18.88	18.72	18.88	44,000	825,760	18.767	3.832	3.832	3.849	3.816	3.849	215,852	3.8256	0.21%
2017-03-20	0	18.76	18.70	18.80	18.50	18.82	62,000	1,157,760	18.674	3.824	3.812	3.832	3.771	3.836	304,155	3.8065	-0.32%
2017-03-17	0	18.82	18.82	18.90	18.82	19.00	50,000	945,400	18.908	3.836	3.836	3.853	3.836	3.873	245,286	3.8543	-0.11%
2017-03-16	0	18.84	18.84	18.92	18.82	18.86	22,000	414,400	18.836	3.840	3.840	3.857	3.836	3.844	107,926	3.8397	0.21%
2017-03-15	0	18.80	18.80	18.88	18.80	18.84	22,000	414,280	18.831	3.832	3.832	3.849	3.832	3.840	107,926	3.8386	-0.32%
2017-03-14	0	18.86	18.86	19.00	18.80	18.92	8,000	150,880	18.860	3.844	3.844	3.873	3.832	3.857	39,246	3.8445	-0.32%
2017-03-13	0	18.92	18.80	18.92	18.72	18.98	26,000	488,520	18.789	3.857	3.832	3.857	3.816	3.869	127,549	3.8301	0.75%
2017-03-10	0	18.78	18.78	19.00	18.76	18.90	30,000	565,640	18.855	3.828	3.828	3.873	3.824	3.853	147,172	3.8434	-0.74%
2017-03-09	0	18.92	18.82	18.94	18.92	19.12	40,000	761,800	19.045	3.857	3.836	3.861	3.857	3.897	196,229	3.8822	-1.46%
2017-03-08	0	19.20	19.20	19.22	19.12	19.20	24,000	459,680	19.153	3.914	3.914	3.918	3.897	3.914	117,737	3.9043	-0.10%
2017-03-07	0	19.22	19.20	19.22	19.14	19.30	90,517	1,740,806	19.232	3.918	3.914	3.918	3.902	3.934	444,051	3.9203	0.21%
2017-03-06	0	19.18	19.10	19.28	19.00	19.18	54,000	1,031,600	19.104	3.910	3.893	3.930	3.873	3.910	264,909	3.8942	-0.52%
2017-03-03	0	19.28	19.10	19.28	19.26	19.30	24,000	462,440	19.268	3.930	3.893	3.930	3.926	3.934	117,737	3.9277	0.94%
2017-03-02	0	19.10	19.06	19.12	18.88	19.14	138,000	2,630,520	19.062	3.893	3.885	3.897	3.849	3.902	676,990	3.8856	2.03%
2017-03-01	0	18.72	18.68	18.78	18.68	18.72	14,000	261,920	18.709	3.816	3.808	3.828	3.808	3.816	68,680	3.8136	0.43%
2017-02-28	0	18.64	18.58	18.64	18.42	18.68	22,000	407,760	18.535	3.800	3.787	3.800	3.755	3.808	107,926	3.7781	0.76%
2017-02-27	0	18.50	18.42	18.70	18.40	18.56	46,000	849,280	18.463	3.771	3.755	3.812	3.751	3.783	225,663	3.7635	-0.43%
2017-02-24	0	18.58	18.38	18.60	18.58	18.58	6,000	111,480	18.580	3.787	3.747	3.791	3.787	3.787	29,434	3.7874	0.11%
2017-02-23	0	18.56	18.56	18.58	18.54	18.62	40,000	743,880	18.597	3.783	3.783	3.787	3.779	3.796	196,229	3.7909	0.11%
2017-02-22	0	18.54	18.54	18.70	18.54	18.54	14,000	259,560	18.540	3.779	3.779	3.812	3.779	3.779	68,680	3.7793	-0.22%
2017-02-21	0	18.58	18.48	18.60	-	-	0	0	-	3.787	3.767	3.791	-	-	0	-	-0.21%
2017-02-20	0	18.62	18.54	18.80	-	-	0	0	-	3.796	3.779	3.832	-	-	0	-	0.00%
2017-02-17	0	18.62	18.62	18.76	18.62	18.76	18,000	336,720	18.707	3.796	3.796	3.824	3.796	3.824	88,303	3.8132	-0.21%
2017-02-16	0	18.66	18.56	18.72	18.56	18.66	16,000	297,400	18.588	3.804	3.783	3.816	3.783	3.804	78,492	3.7889	0.65%
2017-02-15	0	18.54	18.54	18.70	18.46	18.68	110,000	2,036,840	18.517	3.779	3.779	3.812	3.763	3.808	539,630	3.7745	0.54%
2017-02-14	0	18.44	18.40	18.44	18.40	18.44	18,000	331,440	18.413	3.759	3.751	3.759	3.751	3.759	88,303	3.7534	0.22%
2017-02-13	0	18.40	18.28	18.42	18.28	18.46	24,000	441,680	18.403	3.751	3.726	3.755	3.726	3.763	117,737	3.7514	0.88%
2017-02-10	0	18.24	18.24	18.46	18.24	18.32	54,000	987,640	18.290	3.718	3.718	3.763	3.718	3.734	264,909	3.7282	-0.44%
2017-02-09	0	18.32	18.30	18.38	18.20	18.40	54,000	989,840	18.330	3.734	3.730	3.747	3.710	3.751	264,909	3.7365	0.66%
2017-02-08	0	18.20	18.20	18.38	18.20	18.20	10,000	182,000	18.200	3.710	3.710	3.747	3.710	3.710	49,057	3.7100	-0.55%
2017-02-07	0	18.30	18.14	18.40	18.20	18.30	6,543	119,536	18.269	3.730	3.698	3.751	3.710	3.730	32,098	3.7241	0.55%
2017-02-06	0	18.20	18.08	18.30	18.08	18.20	10,000	181,200	18.120	3.710	3.685	3.730	3.685	3.710	49,057	3.6936	0.78%
2017-02-03	0	18.06	18.06	18.14	18.06	18.16	10,000	181,200	18.120	3.681	3.681	3.698	3.681	3.702	49,057	3.6936	0.11%
2017-02-02	0	18.04	18.02	18.18	18.02	18.10	30,000	541,240	18.041	3.677	3.673	3.706	3.673	3.690	147,172	3.6776	0.00%
2017-02-01	0	18.04	18.02	18.04	18.04	18.12	24,000	433,240	18.052	3.677	3.673	3.677	3.677	3.694	117,737	3.6797	-0.22%
2017-01-27	0	18.08	18.04	18.16	18.02	18.12	70,000	1,265,360	18.077	3.685	3.677	3.702	3.673	3.694	343,401	3.6848	-0.66%
2017-01-26	0	18.20	18.20	18.24	18.00	18.20	110,000	1,994,520	18.132	3.710	3.710	3.718	3.669	3.710	539,630	3.6961	0.78%
2017-01-25	0	18.06	18.06	18.10	18.02	18.10	86,000	1,552,680	18.054	3.681	3.681	3.690	3.673	3.690	421,892	3.6803	-0.11%
2017-01-24	0	18.08	18.00	18.08	18.08	18.10	24,400	441,400	18.090	3.685	3.669	3.685	3.685	3.690	119,700	3.6876	-0.11%
2017-01-23	0	18.10	18.10	18.26	18.10	18.24	26,000	470,960	18.114	3.690	3.690	3.722	3.690	3.718	127,549	3.6924	-0.77%
2017-01-20	0	18.24	18.24	18.32	18.18	18.24	16,000	291,240	18.203	3.718	3.718	3.734	3.706	3.718	78,492	3.7105	-0.33%
2017-01-19	0	18.30	18.16	18.32	18.30	18.30	5,000	91,280	18.256	3.730	3.702	3.734	3.730	3.730	24,529	3.7214	-0.33%
2017-01-18	0	18.36	18.20	18.38	18.18	18.42	10,000	183,280	18.328	3.743	3.710	3.747	3.706	3.755	49,057	3.7360	0.99%
2017-01-17	0	18.18	18.08	18.18	18.18	18.18	2,000	36,360	18.180	3.706	3.685	3.706	3.706	3.706	9,811	3.7059	0.00%
2017-01-16	0	18.18	18.16	18.28	18.12	18.20	40,000	727,320	18.183	3.706	3.702	3.726	3.694	3.710	196,229	3.7065	0.00%
2017-01-13	0	18.18	18.12	18.20	18.04	18.18	44,000	797,960	18.135	3.706	3.694	3.710	3.677	3.706	215,852	3.6968	0.78%
2017-01-12	0	18.04	18.04	18.18	18.02	18.04	16,000	288,560	18.035	3.677	3.677	3.706	3.673	3.677	78,492	3.6763	-0.33%
2017-01-11	0	18.10	18.08	18.20	18.00	18.10	18,000	324,920	18.051	3.690	3.685	3.710	3.669	3.690	88,303	3.6796	0.22%
2017-01-10	0	18.06	18.02	18.10	18.00	18.10	12,000	216,720	18.060	3.681	3.673	3.690	3.669	3.690	58,869	3.6814	-0.11%
2017-01-09	0	18.08	17.98	18.10	17.94	18.08	26,550	477,464	17.984	3.685	3.665	3.690	3.657	3.685	130,247	3.6658	0.44%
2017-01-06	0	18.00	18.00	18.18	17.94	18.00	10,000	179,720	17.972	3.669	3.669	3.706	3.657	3.669	49,057	3.6635	0.00%
2017-01-05	0	18.00	17.94	18.10	17.92	18.20	26,000	468,600	18.023	3.669	3.657	3.690	3.653	3.710	127,549	3.6739	-0.88%
2017-01-04	0	18.16	17.94	18.16	17.90	18.20	64,000	1,151,640	17.994	3.702	3.657	3.702	3.649	3.710	313,966	3.6680	1.23%
2017-01-03	0	17.94	17.84	17.92	17.86	17.98	12,000	215,080	17.923	3.657	3.637	3.653	3.641	3.665	58,869	3.6536	0.00%
2016-12-30	0	17.94	17.72	17.96	17.66	18.00	26,000	464,240	17.855	3.657	3.612	3.661	3.600	3.669	127,549	3.6397	1.36%
2016-12-29	0	17.70	17.70	18.00	17.60	17.84	42,000	744,680	17.730	3.608	3.608	3.669	3.588	3.637	206,040	3.6142	-1.67%
2016-12-28	0	18.00	17.68	18.36	17.74	18.00	12,000	214,680	17.890	3.669	3.604	3.743	3.616	3.669	58,869	3.6468	1.12%
2016-12-23	0	17.80	17.62	17.80	17.54	17.80	26,000	460,320	17.705	3.628	3.592	3.628	3.575	3.628	127,549	3.6090	1.48%
2016-12-22	0	17.54	17.54	17.66	17.54	17.58	36,000	632,040	17.557	3.575	3.575	3.600	3.575	3.584	176,606	3.5788	-0.11%
2016-12-21	0	17.56	17.52	17.56	17.52	17.60	24,000	421,280	17.553	3.579	3.571	3.579	3.571	3.588	117,737	3.5781	-0.45%
2016-12-20	0	17.64	17.62	17.64	17.62	17.66	12,000	211,600	17.633	3.596	3.592	3.596	3.592	3.600	58,869	3.5944	-0.34%
2016-12-19	0	17.70	17.68	17.74	17.70	18.08	42,000	747,400	17.795	3.608	3.604	3.616	3.608	3.685	206,040	3.6274	-1.23%
2016-12-16	0	18.22	18.10	18.22	18.24	18.30	42,000	766,760	18.256	3.653	3.629	3.653	3.657	3.669	209,490	3.6601	-0.44%
2016-12-15	0	18.30	18.22	18.30	18.22	18.34	20,000	365,280	18.264	3.669	3.653	3.669	3.653	3.677	99,757	3.6617	0.00%
2016-12-14	0	18.30	18.20	18.30	18.30	18.40	58,000	1,063,520	18.337	3.669	3.649	3.669	3.669	3.689	289,295	3.6762	-0.11%
2016-12-13	0	18.32	18.32	18.48	18.32	18.34	4,000	73,320	18.330	3.673	3.673	3.705	3.673	3.677	19,951	3.6749	-0.97%
2016-12-12	0	18.50	18.32	18.52	18.50	18.64	80,000	1,486,760	18.585	3.709	3.673	3.713	3.709	3.737	399,028	3.7260	-0.86%
2016-12-09	0	18.66	18.66	18.78	18.58	18.80	10,000	186,640	18.664	3.741	3.741	3.765	3.725	3.769	49,879	3.7419	-0.64%
2016-12-08	0	18.78	18.78	18.82	18.78	18.88	110,000	2,069,040	18.809	3.765	3.765	3.773	3.765	3.785	548,664	3.7711	-0.63%
2016-12-07	0	18.90	18.82	18.90	18.86	18.90	16,522	312,088	18.889	3.789	3.773	3.789	3.781	3.789	82,409	3.7870	0.21%
2016-12-06	0	18.86	18.84	19.00	18.86	18.90	14,000	264,320	18.880	3.781	3.777	3.809	3.781	3.789	69,830	3.7852	-0.42%
2016-12-05	0	18.94	18.82	18.94	18.90	19.04	34,000	645,680	18.991	3.797	3.773	3.797	3.789	3.817	169,587	3.8074	0.64%
2016-12-02	0	18.82	18.82	18.88	18.82	18.88	42,000	791,560	18.847	3.773	3.773	3.785	3.773	3.785	209,490	3.7785	-0.95%
2016-12-01	0	19.00	18.96	19.02	18.96	19.04	42,000	798,560	19.013	3.809	3.801	3.813	3.801	3.817	209,490	3.8119	0.11%
2016-11-30	0	18.98	18.92	19.00	18.80	19.04	32,000	604,840	18.901	3.805	3.793	3.809	3.769	3.817	159,611	3.7895	-0.52%
2016-11-29	0	19.08	19.06	19.18	19.08	19.16	14,000	267,520	19.109	3.825	3.821	3.845	3.825	3.841	69,830	3.8310	0.42%
2016-11-28	0	19.00	18.96	19.10	19.00	19.20	34,000	648,320	19.068	3.809	3.801	3.829	3.809	3.849	169,587	3.8229	-1.14%
2016-11-25	0	19.22	19.12	19.24	19.04	19.26	48,000	921,840	19.205	3.853	3.833	3.857	3.817	3.861	239,417	3.8504	0.63%
2016-11-24	0	19.10	19.00	19.16	19.10	19.10	10,000	191,000	19.100	3.829	3.809	3.841	3.829	3.829	49,879	3.8293	0.42%
2016-11-23	0	19.02	19.02	19.08	18.84	19.14	50,000	949,360	18.987	3.813	3.813	3.825	3.777	3.837	249,393	3.8067	0.63%
2016-11-22	0	18.90	18.90	18.96	18.86	19.00	16,000	302,360	18.898	3.789	3.789	3.801	3.781	3.809	79,806	3.7887	0.11%
2016-11-21	0	18.88	18.88	18.94	18.82	18.88	6,000	113,080	18.847	3.785	3.785	3.797	3.773	3.785	29,927	3.7785	0.00%
2016-11-18	0	18.88	18.86	18.90	18.82	19.00	20,000	377,880	18.894	3.785	3.781	3.789	3.773	3.809	99,757	3.7880	-0.11%
2016-11-17	0	18.90	18.90	18.94	18.88	19.00	36,000	681,360	18.927	3.789	3.789	3.797	3.785	3.809	179,563	3.7946	-0.42%
2016-11-16	0	18.98	18.88	19.00	18.80	19.02	24,947	472,774	18.951	3.805	3.785	3.809	3.769	3.813	124,432	3.7995	0.85%
2016-11-15	0	18.82	18.82	18.94	18.82	18.86	30,000	565,280	18.843	3.773	3.773	3.797	3.773	3.781	149,636	3.7777	-0.11%
2016-11-14	0	18.84	18.84	18.90	18.84	18.88	22,000	415,080	18.867	3.777	3.777	3.789	3.777	3.785	109,733	3.7826	-0.11%
2016-11-11	0	18.86	18.82	19.30	18.86	19.00	38,000	719,400	18.932	3.781	3.773	3.869	3.781	3.809	189,538	3.7955	-1.05%
2016-11-10	0	19.06	19.00	19.18	19.06	19.08	16,000	305,200	19.075	3.821	3.809	3.845	3.821	3.825	79,806	3.8243	0.32%
2016-11-09	0	19.00	18.90	19.04	18.84	19.08	70,000	1,327,080	18.958	3.809	3.789	3.817	3.777	3.825	349,150	3.8009	-0.31%
2016-11-08	0	19.06	19.06	19.26	19.04	19.28	14,000	268,040	19.146	3.821	3.821	3.861	3.817	3.865	69,830	3.8385	0.21%
2016-11-07	0	19.02	19.02	19.26	19.00	19.08	40,514	770,700	19.023	3.813	3.813	3.861	3.809	3.825	202,078	3.8139	-0.52%
2016-11-04	0	19.12	19.12	19.26	19.06	19.10	72,000	1,374,880	19.096	3.833	3.833	3.861	3.821	3.829	359,125	3.8284	-0.31%
2016-11-03	0	19.18	19.04	19.18	19.16	19.18	6,000	115,000	19.167	3.845	3.817	3.845	3.841	3.845	29,927	3.8427	0.10%
2016-11-02	0	19.16	19.10	19.20	19.16	19.40	18,000	345,360	19.187	3.841	3.829	3.849	3.841	3.889	89,781	3.8467	-0.31%
2016-11-01	0	19.22	19.20	19.32	19.20	19.28	44,000	845,680	19.220	3.853	3.849	3.873	3.849	3.865	219,465	3.8534	-0.10%
2016-10-31	0	19.24	19.24	19.30	19.20	19.28	30,000	577,920	19.264	3.857	3.857	3.869	3.849	3.865	149,636	3.8622	0.42%
2016-10-28	0	19.16	19.16	19.22	19.16	19.28	38,000	730,560	19.225	3.841	3.841	3.853	3.841	3.865	189,538	3.8544	-0.21%
2016-10-27	0	19.20	19.20	19.32	19.20	19.36	38,000	730,840	19.233	3.849	3.849	3.873	3.849	3.881	189,538	3.8559	-0.41%
2016-10-26	0	19.28	19.26	19.38	19.28	19.44	46,000	888,400	19.313	3.865	3.861	3.885	3.865	3.897	229,441	3.8720	-0.10%
2016-10-25	0	19.30	19.28	19.30	19.30	19.46	50,000	967,800	19.356	3.869	3.865	3.869	3.869	3.901	249,393	3.8806	0.10%
2016-10-24	0	19.28	19.28	19.36	19.24	19.40	42,000	812,960	19.356	3.865	3.865	3.881	3.857	3.889	209,490	3.8807	-0.31%
2016-10-20	0	19.34	19.30	19.34	19.20	19.34	20,000	385,880	19.294	3.877	3.869	3.877	3.849	3.877	99,757	3.8682	0.42%
2016-10-19	0	19.26	19.22	19.32	19.26	19.38	82,000	1,581,800	19.290	3.861	3.853	3.873	3.861	3.885	409,004	3.8674	-0.52%
2016-10-18	0	19.36	19.30	19.36	19.14	19.50	42,000	810,080	19.288	3.881	3.869	3.881	3.837	3.909	209,490	3.8669	0.83%
2016-10-17	0	19.20	19.20	19.26	19.04	19.26	26,000	498,880	19.188	3.849	3.849	3.861	3.817	3.861	129,684	3.8469	-0.52%
2016-10-14	0	19.30	19.26	19.32	19.30	19.36	34,000	656,360	19.305	3.869	3.861	3.873	3.869	3.881	169,587	3.8703	0.21%
2016-10-13	0	19.26	19.22	19.26	19.20	19.28	15,330	295,242	19.259	3.861	3.853	3.861	3.849	3.865	76,464	3.8612	-0.52%
2016-10-12	0	19.36	19.28	19.36	19.40	19.40	28,000	543,200	19.400	3.881	3.865	3.881	3.889	3.889	139,660	3.8895	0.31%
2016-10-11	0	19.30	19.30	19.48	19.20	19.72	24,000	463,840	19.327	3.869	3.869	3.905	3.849	3.954	119,708	3.8747	-2.13%
2016-10-07	0	19.72	19.72	19.76	19.58	19.86	116,326	2,296,028	19.738	3.954	3.954	3.962	3.926	3.982	580,217	3.9572	0.72%
2016-10-06	0	19.58	19.54	19.60	19.42	19.58	70,000	1,368,000	19.543	3.926	3.918	3.930	3.893	3.926	349,150	3.9181	1.24%
2016-10-05	0	19.34	19.32	19.36	19.30	19.36	56,000	1,082,320	19.327	3.877	3.873	3.881	3.869	3.881	279,320	3.8748	0.31%
2016-10-04	0	19.28	19.20	19.28	19.14	19.30	44,000	846,240	19.233	3.865	3.849	3.865	3.837	3.869	219,465	3.8559	0.42%
2016-10-03	0	19.20	19.20	19.28	19.16	19.28	34,000	654,240	19.242	3.849	3.849	3.865	3.841	3.865	169,587	3.8578	0.42%
2016-09-30	0	19.12	19.10	19.18	19.12	19.30	32,000	612,760	19.149	3.833	3.829	3.845	3.833	3.869	159,611	3.8391	-0.31%
2016-09-29	0	19.18	19.16	19.20	19.10	19.18	24,000	459,440	19.143	3.845	3.841	3.849	3.829	3.845	119,708	3.8380	-0.10%
2016-09-28	0	19.20	19.18	19.26	19.06	19.30	48,000	921,680	19.202	3.849	3.845	3.861	3.821	3.869	239,417	3.8497	-0.10%
2016-09-27	0	19.22	19.16	19.22	19.14	19.26	26,000	497,960	19.152	3.853	3.841	3.853	3.837	3.861	129,684	3.8398	0.73%
2016-09-26	0	19.08	19.08	19.12	19.08	19.32	68,000	1,309,080	19.251	3.825	3.825	3.833	3.825	3.873	339,174	3.8596	-0.10%
2016-09-23	0	19.10	19.10	19.16	19.02	19.34	70,000	1,342,480	19.178	3.829	3.829	3.841	3.813	3.877	349,150	3.8450	0.00%
2016-09-22	0	19.10	19.10	19.20	19.10	19.26	28,000	536,800	19.171	3.829	3.829	3.849	3.829	3.861	139,660	3.8436	-0.83%
2016-09-21	0	19.26	19.12	19.26	19.00	19.34	142,000	2,735,000	19.261	3.861	3.833	3.861	3.809	3.877	708,275	3.8615	0.31%
2016-09-20	0	19.20	19.04	19.20	19.02	19.48	50,000	956,800	19.136	3.849	3.817	3.849	3.813	3.905	249,393	3.8365	-0.10%
2016-09-19	0	19.22	19.22	19.28	18.88	19.48	90,000	1,724,840	19.165	3.853	3.853	3.865	3.785	3.905	448,907	3.8423	0.95%
2016-09-15	0	19.04	18.98	19.04	19.00	19.20	60,000	1,145,920	19.099	3.817	3.805	3.817	3.809	3.849	299,271	3.8290	0.21%
2016-09-14	0	19.00	18.88	19.00	18.88	19.38	40,000	760,320	19.008	3.809	3.785	3.809	3.785	3.885	199,514	3.8109	-0.21%
2016-09-13	0	19.04	18.90	19.04	18.80	19.38	54,000	1,028,560	19.047	3.817	3.789	3.817	3.769	3.885	269,344	3.8188	1.28%
2016-09-12	0	18.80	18.80	18.90	18.76	19.50	92,000	1,745,440	18.972	3.769	3.769	3.789	3.761	3.909	458,882	3.8037	-2.39%
2016-09-09	0	19.26	19.26	19.32	19.08	19.48	172,000	3,310,560	19.247	3.861	3.861	3.873	3.825	3.905	857,910	3.8589	0.94%
2016-09-08	0	19.08	19.02	19.14	18.56	19.44	214,000	4,079,080	19.061	3.825	3.813	3.837	3.721	3.897	1,067,400	3.8215	3.36%
2016-09-07	0	18.46	18.46	18.48	18.24	18.50	58,351	1,071,317	18.360	3.701	3.701	3.705	3.657	3.709	291,046	3.6809	0.98%
2016-09-06	0	18.28	18.28	18.34	18.18	18.38	82,000	1,494,280	18.223	3.665	3.665	3.677	3.645	3.685	409,004	3.6535	0.44%
2016-09-05	0	18.20	18.20	18.32	18.18	18.38	114,000	2,084,320	18.284	3.649	3.649	3.673	3.645	3.685	568,615	3.6656	0.78%
2016-09-02	0	18.06	18.06	18.20	18.06	18.20	90,000	1,630,400	18.116	3.621	3.621	3.649	3.621	3.649	448,907	3.6319	-0.77%
2016-09-01	0	18.20	18.16	18.30	18.10	18.40	238,000	4,334,680	18.213	3.649	3.641	3.669	3.629	3.689	1,187,109	3.6515	1.11%
2016-08-31	0	18.00	17.96	18.00	17.98	18.78	300,000	5,466,920	18.223	3.609	3.601	3.609	3.605	3.765	1,496,355	3.6535	-4.15%
2016-08-30	0	18.78	18.72	18.78	18.50	19.62	408,000	7,679,040	18.821	3.765	3.753	3.765	3.709	3.934	2,035,043	3.7734	-3.89%
2016-08-29	0	19.54	19.52	19.66	19.54	20.10	148,000	2,922,640	19.748	3.918	3.914	3.942	3.918	4.030	738,202	3.9591	-2.79%
2016-08-26	0	20.10	20.10	20.25	20.10	20.50	56,000	1,136,400	20.293	4.030	4.030	4.060	4.030	4.110	279,320	4.0685	-1.23%
2016-08-25	0	20.35	20.30	20.45	20.25	20.50	96,000	1,962,000	20.438	4.080	4.070	4.100	4.060	4.110	478,834	4.0975	1.75%
2016-08-24	0	20.00	19.98	20.25	19.86	20.30	186,000	3,728,260	20.044	4.010	4.006	4.060	3.982	4.070	927,740	4.0186	-0.74%
2016-08-23	0	20.15	20.15	20.20	19.98	21.50	812,000	16,768,980	20.651	4.040	4.040	4.050	4.006	4.310	4,050,135	4.1404	-9.03%
2016-08-22	0	26.15	26.15	26.25	25.65	26.25	847,500	22,012,350	25.973	4.441	4.441	4.458	4.356	4.458	4,990,581	4.4108	1.16%
2016-08-19	0	25.85	25.85	26.00	25.60	26.00	394,400	10,165,260	25.774	4.390	4.390	4.415	4.347	4.415	2,322,460	4.3769	0.58%
2016-08-18	0	25.70	25.65	25.75	25.50	25.85	182,000	4,676,100	25.693	4.364	4.356	4.373	4.330	4.390	1,071,724	4.3632	0.39%
2016-08-17	0	25.60	25.50	25.60	25.35	25.90	440,000	11,288,400	25.655	4.347	4.330	4.347	4.305	4.398	2,590,980	4.3568	-0.97%
2016-08-16	0	25.85	25.80	25.90	25.70	25.95	112,000	2,891,600	25.818	4.390	4.381	4.398	4.364	4.407	659,522	4.3844	-0.39%
2016-08-15	0	25.95	25.85	25.95	25.65	26.00	136,000	3,518,200	25.869	4.407	4.390	4.407	4.356	4.415	800,848	4.3931	0.58%
2016-08-12	0	25.80	25.75	25.85	25.60	26.20	182,758	4,725,180	25.855	4.381	4.373	4.390	4.347	4.449	1,076,187	4.3907	-0.77%
2016-08-11	0	26.00	25.90	26.05	25.50	26.00	428,361	11,093,877	25.898	4.415	4.398	4.424	4.330	4.415	2,522,443	4.3981	2.36%
2016-08-10	0	25.40	25.40	25.45	25.30	25.45	88,000	2,230,200	25.343	4.313	4.313	4.322	4.296	4.322	518,196	4.3038	0.40%
2016-08-09	0	25.30	25.30	25.40	24.85	25.50	110,725	2,802,525	25.311	4.296	4.296	4.313	4.220	4.330	652,014	4.2983	-0.59%
2016-08-08	0	25.45	25.40	25.50	25.25	25.50	234,614	5,967,004	25.433	4.322	4.313	4.330	4.288	4.330	1,381,546	4.3191	1.39%
2016-08-05	0	25.10	25.05	25.20	25.00	25.40	188,000	4,742,700	25.227	4.262	4.254	4.279	4.245	4.313	1,107,055	4.2841	0.60%
2016-08-04	0	24.95	24.95	25.05	24.60	25.10	406,912	10,163,872	24.978	4.237	4.237	4.254	4.178	4.262	2,396,139	4.2418	1.63%
2016-08-03	0	24.55	24.55	24.70	24.40	24.75	78,020	1,919,396	24.601	4.169	4.169	4.195	4.144	4.203	459,428	4.1778	-0.41%
2016-08-01	0	24.65	24.60	24.65	24.60	24.75	90,000	2,223,800	24.709	4.186	4.178	4.186	4.178	4.203	529,973	4.1961	1.02%
2016-07-29	0	24.40	24.40	24.45	24.40	24.65	110,000	2,695,300	24.503	4.144	4.144	4.152	4.144	4.186	647,745	4.1611	0.00%
2016-07-28	0	24.40	24.30	24.45	24.35	24.75	395,000	9,657,700	24.450	4.144	4.127	4.152	4.135	4.203	2,325,994	4.1521	-1.41%
2016-07-27	0	24.75	24.60	24.80	24.45	24.85	104,800	2,578,940	24.608	4.203	4.178	4.212	4.152	4.220	617,124	4.1790	1.02%
2016-07-26	0	24.50	24.45	24.55	24.50	25.40	344,000	8,557,500	24.876	4.161	4.152	4.169	4.161	4.313	2,025,675	4.2245	-1.80%
2016-07-25	0	24.95	24.85	25.00	24.55	25.00	126,000	3,122,700	24.783	4.237	4.220	4.245	4.169	4.245	741,963	4.2087	1.42%
2016-07-22	0	24.60	24.55	24.60	24.40	24.65	104,000	2,552,900	24.547	4.178	4.169	4.178	4.144	4.186	612,414	4.1686	-0.61%
2016-07-21	0	24.75	24.75	24.80	24.45	25.00	256,000	6,347,400	24.795	4.203	4.203	4.212	4.152	4.245	1,507,479	4.2106	1.43%
2016-07-20	0	24.40	24.40	24.50	24.30	24.50	84,000	2,049,400	24.398	4.144	4.144	4.161	4.127	4.161	494,642	4.1432	0.00%
2016-07-19	0	24.40	24.40	24.50	24.30	24.60	58,000	1,416,300	24.419	4.144	4.144	4.161	4.127	4.178	341,538	4.1468	-0.81%
2016-07-18	0	24.60	24.35	24.65	24.40	24.70	106,000	2,604,800	24.574	4.178	4.135	4.186	4.144	4.195	624,191	4.1731	0.41%
2016-07-15	0	24.50	24.45	24.50	24.30	24.70	96,000	2,350,900	24.489	4.161	4.152	4.161	4.127	4.195	565,305	4.1586	1.45%
2016-07-14	0	24.15	24.10	24.50	24.15	24.80	282,361	6,935,136	24.561	4.101	4.093	4.161	4.101	4.212	1,662,709	4.1710	-0.41%
2016-07-13	0	24.25	24.15	24.25	23.80	24.30	322,000	7,745,600	24.055	4.118	4.101	4.118	4.042	4.127	1,896,126	4.0850	2.54%
2016-07-12	0	23.65	23.60	23.75	23.30	23.70	228,000	5,367,000	23.539	4.016	4.008	4.033	3.957	4.025	1,342,599	3.9975	1.50%
2016-07-11	0	23.30	23.20	23.35	23.10	23.30	108,000	2,507,400	23.217	3.957	3.940	3.965	3.923	3.957	635,968	3.9427	0.87%
2016-07-08	0	23.10	23.00	23.10	22.80	23.15	84,235	1,940,628	23.038	3.923	3.906	3.923	3.872	3.931	496,026	3.9124	0.87%
2016-07-07	0	22.90	22.90	23.15	22.50	23.10	120,000	2,750,900	22.924	3.889	3.889	3.931	3.821	3.923	706,631	3.8930	1.33%
2016-07-06	0	22.60	22.55	22.65	22.45	22.75	249,000	5,620,850	22.574	3.838	3.829	3.846	3.812	3.863	1,466,259	3.8335	-0.88%
2016-07-05	0	22.80	22.60	22.80	22.70	23.35	180,000	4,119,100	22.884	3.872	3.838	3.872	3.855	3.965	1,059,946	3.8861	-1.94%
2016-07-04	0	23.25	23.20	23.30	23.15	23.45	188,000	4,383,900	23.319	3.948	3.940	3.957	3.931	3.982	1,107,055	3.9600	0.43%
2016-06-30	0	23.15	23.00	23.20	22.80	23.60	448,500	10,355,200	23.089	3.931	3.906	3.940	3.872	4.008	2,641,033	3.9209	2.21%
2016-06-29	0	22.65	22.65	22.95	22.50	24.35	1,478,000	34,630,500	23.431	3.846	3.846	3.897	3.821	4.135	8,703,338	3.9790	-1.95%
2016-06-28	0	23.10	22.90	23.25	22.20	23.30	356,000	8,177,800	22.971	3.923	3.889	3.948	3.770	3.957	2,096,339	3.9010	3.82%
2016-06-27	0	22.25	22.20	22.25	21.60	22.30	98,000	2,168,400	22.127	3.778	3.770	3.778	3.668	3.787	577,082	3.7575	2.06%
2016-06-24	0	21.80	21.90	22.00	21.30	22.20	76,000	1,649,700	21.707	3.702	3.719	3.736	3.617	3.770	447,533	3.6862	-1.36%
2016-06-23	0	22.10	22.10	22.25	21.95	22.30	226,000	5,006,600	22.153	3.753	3.753	3.778	3.728	3.787	1,330,822	3.7620	-0.23%
2016-06-22	0	22.15	22.10	22.15	22.05	22.30	34,000	753,600	22.165	3.762	3.753	3.762	3.745	3.787	200,212	3.7640	-0.45%
2016-06-21	0	22.25	22.05	22.30	21.50	22.45	32,000	709,300	22.166	3.778	3.745	3.787	3.651	3.812	188,435	3.7642	2.53%
2016-06-20	0	21.70	21.65	21.80	21.30	21.80	32,000	692,500	21.641	3.685	3.677	3.702	3.617	3.702	188,435	3.6750	1.40%
2016-06-17	0	21.40	21.40	21.65	21.40	21.55	38,000	816,300	21.482	3.634	3.634	3.677	3.634	3.660	223,766	3.6480	-0.47%
2016-06-16	0	21.50	21.50	21.80	21.30	21.90	84,000	1,809,500	21.542	3.651	3.651	3.702	3.617	3.719	494,642	3.6582	-3.59%
2016-06-15	0	22.30	22.15	22.35	21.20	22.30	76,000	1,652,400	21.742	3.787	3.762	3.795	3.600	3.787	447,533	3.6922	4.94%
2016-06-14	0	21.25	21.25	21.50	21.20	21.65	32,000	683,200	21.350	3.609	3.609	3.651	3.600	3.677	188,435	3.6257	0.71%
2016-06-13	0	21.10	21.05	21.30	21.05	21.50	70,000	1,483,800	21.197	3.583	3.575	3.617	3.575	3.651	412,201	3.5997	-3.43%
2016-06-10	0	21.85	21.80	22.10	21.85	22.10	30,000	659,400	21.980	3.711	3.702	3.753	3.711	3.753	176,658	3.7326	-1.58%
2016-06-08	0	22.20	22.20	22.40	22.15	22.20	10,000	221,700	22.170	3.770	3.770	3.804	3.762	3.770	58,886	3.7649	-0.45%
2016-06-07	0	22.30	22.20	22.40	22.20	22.50	50,242	1,122,445	22.341	3.787	3.770	3.804	3.770	3.821	295,855	3.7939	0.45%
2016-06-06	0	22.20	22.00	22.20	21.10	22.25	204,000	4,462,800	21.876	3.770	3.736	3.770	3.583	3.778	1,201,273	3.7151	6.22%
2016-06-03	0	20.90	20.90	20.95	20.25	20.90	116,000	2,390,700	20.609	3.549	3.549	3.558	3.439	3.549	683,077	3.4999	2.20%
2016-06-02	0	20.45	20.25	20.45	20.15	20.50	84,000	1,704,300	20.289	3.473	3.439	3.473	3.422	3.481	494,642	3.4455	-0.49%
2016-06-01	0	20.55	20.15	20.60	20.10	21.30	292,000	5,967,600	20.437	3.490	3.422	3.498	3.413	3.617	1,719,469	3.4706	-0.96%
2016-05-31	0	20.75	20.75	21.05	20.75	21.05	54,000	1,129,700	20.920	3.524	3.524	3.575	3.524	3.575	317,984	3.5527	-1.66%
2016-05-30	0	21.10	21.05	21.10	21.10	21.45	22,000	465,800	21.173	3.583	3.575	3.583	3.583	3.643	129,549	3.5956	0.24%
2016-05-27	0	21.05	20.90	21.20	20.55	21.05	48,000	997,000	20.771	3.575	3.549	3.600	3.490	3.575	282,652	3.5273	1.94%
2016-05-26	0	20.65	20.60	20.65	20.50	21.30	128,000	2,664,700	20.818	3.507	3.498	3.507	3.481	3.617	753,740	3.5353	0.73%
2016-05-25	0	20.50	20.45	20.90	20.50	21.25	170,000	3,547,400	20.867	3.481	3.473	3.549	3.481	3.609	1,001,061	3.5436	-2.15%
2016-05-24	0	20.95	20.95	21.00	20.90	21.45	156,000	3,287,200	21.072	3.558	3.558	3.566	3.549	3.643	918,620	3.5784	-0.95%
2016-05-23	0	21.15	21.15	21.45	21.15	22.00	160,000	3,417,800	21.361	3.592	3.592	3.643	3.592	3.736	942,175	3.6276	-2.98%
2016-05-20	0	21.80	21.75	21.95	21.75	22.15	138,000	3,021,100	21.892	3.702	3.694	3.728	3.694	3.762	812,626	3.7177	-0.91%
2016-05-19	0	22.00	22.00	22.30	21.60	22.60	252,000	5,561,600	22.070	3.736	3.736	3.787	3.668	3.838	1,483,925	3.7479	-1.57%
2016-05-18	0	22.35	22.20	22.40	22.05	23.95	284,000	6,494,400	22.868	3.795	3.770	3.804	3.745	4.067	1,672,360	3.8834	-5.89%
2016-05-17	0	23.75	23.50	23.75	23.50	24.20	74,000	1,754,100	23.704	4.033	3.991	4.033	3.991	4.110	435,756	4.0254	-1.04%
2016-05-16	0	24.00	23.75	24.00	23.25	24.10	146,000	3,466,000	23.740	4.076	4.033	4.076	3.948	4.093	859,734	4.0315	1.27%
2016-05-13	0	23.70	23.40	23.70	23.40	24.00	68,000	1,608,200	23.650	4.025	3.974	4.025	3.974	4.076	400,424	4.0162	-2.47%
2016-05-12	0	24.30	24.15	24.45	24.15	25.05	150,000	3,695,700	24.638	4.127	4.101	4.152	4.101	4.254	883,289	4.1840	-1.42%
2016-05-11	0	24.65	24.25	24.80	24.05	25.25	336,000	8,282,900	24.651	4.186	4.118	4.212	4.084	4.288	1,978,567	4.1863	4.45%
2016-05-10	0	23.60	23.25	23.75	22.30	23.60	114,000	2,622,700	23.006	4.008	3.948	4.033	3.787	4.008	671,299	3.9069	6.55%
2016-05-09	0	22.15	22.15	22.40	22.15	22.15	2,242	49,745	22.188	3.762	3.762	3.804	3.762	3.762	13,202	3.7679	0.23%
2016-05-06	0	22.10	22.05	22.30	22.00	22.55	96,000	2,131,600	22.204	3.753	3.745	3.787	3.736	3.829	565,305	3.7707	-3.07%
2016-05-05	0	22.80	22.75	22.95	22.15	23.55	124,000	2,822,000	22.758	3.872	3.863	3.897	3.762	3.999	730,185	3.8648	1.11%
2016-05-04	0	22.55	22.55	22.85	21.85	24.20	408,000	9,219,700	22.597	3.829	3.829	3.880	3.711	4.110	2,402,545	3.8375	-6.04%
2016-05-03	0	24.00	23.80	24.35	23.75	25.60	304,000	7,488,000	24.632	4.076	4.042	4.135	4.033	4.347	1,790,132	4.1829	-5.33%
2016-04-29	0	25.35	25.20	25.40	23.00	25.60	754,000	18,754,200	24.873	4.305	4.279	4.313	3.906	4.347	4,439,998	4.2239	6.51%
2016-04-28	0	23.80	23.80	23.90	20.50	24.10	802,000	18,389,700	22.930	4.042	4.042	4.059	3.481	4.093	4,722,650	3.8939	17.53%
2016-04-27	0	20.25	20.00	20.35	18.98	20.25	358,000	6,976,840	19.488	3.439	3.396	3.456	3.223	3.439	2,108,116	3.3095	6.69%
2016-04-26	0	18.98	18.88	18.98	18.86	19.00	38,000	720,080	18.949	3.223	3.206	3.223	3.203	3.227	223,766	3.2180	0.64%
2016-04-25	0	18.86	18.80	18.88	18.80	18.92	54,000	1,019,800	18.885	3.203	3.193	3.206	3.193	3.213	317,984	3.2071	-0.11%
2016-04-22	0	18.88	18.88	18.90	18.76	18.86	50,512	950,333	18.814	3.206	3.206	3.210	3.186	3.203	297,445	3.1950	0.53%
2016-04-21	0	18.78	18.74	18.80	18.64	18.90	26,000	488,400	18.785	3.189	3.182	3.193	3.165	3.210	153,103	3.1900	0.43%
2016-04-20	0	18.70	18.66	18.80	18.70	18.70	2,000	37,400	18.700	3.176	3.169	3.193	3.176	3.176	11,777	3.1756	0.11%
2016-04-19	0	18.68	18.66	18.80	18.68	18.80	16,000	299,520	18.720	3.172	3.169	3.193	3.172	3.193	94,217	3.1790	0.11%
2016-04-18	0	18.66	18.60	18.70	18.60	18.70	30,000	558,600	18.620	3.169	3.159	3.176	3.159	3.176	176,658	3.1620	0.21%
2016-04-15	0	18.62	18.62	18.68	18.60	18.64	28,000	521,760	18.634	3.162	3.162	3.172	3.159	3.165	164,881	3.1645	0.00%
2016-04-14	0	18.62	18.60	18.66	18.60	18.66	20,000	372,640	18.632	3.162	3.159	3.169	3.159	3.169	117,772	3.1641	-0.43%
2016-04-13	0	18.70	18.60	18.70	18.48	18.72	94,000	1,743,800	18.551	3.176	3.159	3.176	3.138	3.179	553,528	3.1503	0.97%
2016-04-12	0	18.52	18.52	18.66	18.50	18.74	108,000	2,000,080	18.519	3.145	3.145	3.169	3.142	3.182	635,968	3.1449	-1.17%
2016-04-11	0	18.74	18.56	18.76	18.54	18.74	31,000	576,280	18.590	3.182	3.152	3.186	3.148	3.182	182,546	3.1569	0.11%
2016-04-08	0	18.72	18.70	18.72	18.70	18.98	70,258	1,321,348	18.807	3.179	3.176	3.179	3.176	3.223	413,721	3.1938	-0.53%
2016-04-07	0	18.82	18.82	18.98	18.80	19.00	28,000	529,280	18.903	3.196	3.196	3.223	3.193	3.227	164,881	3.2101	-0.84%
2016-04-06	0	18.98	18.96	19.08	18.98	19.10	14,000	266,160	19.011	3.223	3.220	3.240	3.223	3.244	82,440	3.2285	0.32%
2016-04-05	0	18.92	18.86	18.92	18.88	18.96	14,000	265,000	18.929	3.213	3.203	3.213	3.206	3.220	82,440	3.2144	0.00%
2016-04-01	0	18.92	18.82	19.00	18.82	18.92	34,000	640,840	18.848	3.213	3.196	3.227	3.196	3.213	200,212	3.2008	0.00%
2016-03-31	0	18.92	18.88	18.92	18.88	19.04	28,000	530,240	18.937	3.213	3.206	3.213	3.206	3.233	164,881	3.2159	0.00%
2016-03-30	0	18.92	18.88	18.92	18.90	18.94	26,000	492,240	18.932	3.213	3.206	3.213	3.210	3.216	153,103	3.2151	0.53%
2016-03-29	0	18.82	18.82	19.00	18.80	18.88	26,000	490,400	18.862	3.196	3.196	3.227	3.193	3.206	153,103	3.2031	-0.32%
2016-03-24	0	18.88	18.78	18.90	18.76	18.90	40,000	755,080	18.877	3.206	3.189	3.210	3.186	3.210	235,544	3.2057	-0.21%
2016-03-23	0	18.92	18.76	18.96	18.90	19.00	44,000	832,920	18.930	3.213	3.186	3.220	3.210	3.227	259,098	3.2147	0.00%
2016-03-22	0	18.92	18.92	19.00	18.86	18.94	54,000	1,020,440	18.897	3.213	3.213	3.227	3.203	3.216	317,984	3.2091	-0.11%
2016-03-21	0	18.94	18.94	19.16	18.90	19.00	54,000	1,023,680	18.957	3.216	3.216	3.254	3.210	3.227	317,984	3.2193	-0.42%
2016-03-18	0	19.02	19.00	19.02	19.00	19.06	32,000	608,960	19.030	3.230	3.227	3.230	3.227	3.237	188,435	3.2317	-0.42%
2016-03-17	0	19.10	19.04	19.20	19.04	19.10	18,000	343,000	19.056	3.244	3.233	3.261	3.233	3.244	105,995	3.2360	0.42%
2016-03-16	0	19.02	18.86	19.02	18.92	19.02	14,000	265,120	18.937	3.230	3.203	3.230	3.213	3.230	82,440	3.2159	0.53%
2016-03-15	0	18.92	18.92	19.08	18.86	18.96	16,000	302,720	18.920	3.213	3.213	3.240	3.203	3.220	94,217	3.2130	-0.53%
2016-03-14	0	19.02	19.02	19.20	19.02	19.04	14,000	266,520	19.037	3.230	3.230	3.261	3.230	3.233	82,440	3.2329	0.00%
2016-03-11	0	19.02	18.78	19.02	18.98	19.08	38,000	722,200	19.005	3.230	3.189	3.230	3.223	3.240	223,766	3.2275	-0.42%
2016-03-10	0	19.10	18.90	19.10	18.90	19.20	192,000	3,655,080	19.037	3.244	3.210	3.244	3.210	3.261	1,130,610	3.2328	1.38%
2016-03-09	0	18.84	18.82	18.94	18.62	18.96	100,000	1,881,520	18.815	3.199	3.196	3.216	3.162	3.220	588,859	3.1952	0.21%
2016-03-08	0	18.80	18.76	18.84	18.74	18.80	32,000	600,280	18.759	3.193	3.186	3.199	3.182	3.193	188,435	3.1856	-0.32%
2016-03-07	0	18.86	18.80	18.86	18.82	18.96	70,261	1,325,092	18.860	3.203	3.193	3.203	3.196	3.220	413,738	3.2027	-0.42%
2016-03-04	0	18.94	18.90	18.94	18.90	19.16	46,000	872,240	18.962	3.216	3.210	3.216	3.210	3.254	270,875	3.2201	-0.21%
2016-03-03	0	18.98	18.96	19.00	18.92	19.48	54,000	1,031,000	19.093	3.223	3.220	3.227	3.213	3.308	317,984	3.2423	-0.52%
2016-03-02	0	19.08	18.96	19.12	18.70	19.46	228,361	4,388,491	19.217	3.240	3.220	3.247	3.176	3.305	1,344,725	3.2635	2.47%
2016-03-01	0	18.62	18.60	18.70	18.00	18.72	78,000	1,446,040	18.539	3.162	3.159	3.176	3.057	3.179	459,310	3.1483	2.42%
2016-02-29	0	18.18	18.10	18.20	17.52	18.20	150,000	2,676,960	17.846	3.087	3.074	3.091	2.975	3.091	883,289	3.0307	4.24%
2016-02-26	0	17.44	17.30	17.44	16.94	17.44	138,000	2,369,920	17.173	2.962	2.938	2.962	2.877	2.962	812,626	2.9164	2.95%
2016-02-25	0	16.94	16.86	16.96	16.72	16.94	80,000	1,346,160	16.827	2.877	2.863	2.880	2.839	2.877	471,087	2.8576	0.47%
2016-02-24	0	16.86	16.80	16.92	16.86	16.96	30,000	506,880	16.896	2.863	2.853	2.873	2.863	2.880	176,658	2.8693	-1.40%
2016-02-23	0	17.10	17.00	17.18	17.00	17.10	32,000	546,200	17.069	2.904	2.887	2.918	2.887	2.904	188,435	2.8986	-0.58%
2016-02-22	0	17.20	17.08	18.36	17.10	17.22	28,361	486,927	17.169	2.921	2.901	3.118	2.904	2.924	167,006	2.9156	0.94%
2016-02-19	0	17.04	16.80	17.04	17.06	17.10	4,000	68,320	17.080	2.894	2.853	2.894	2.897	2.904	23,554	2.9005	0.35%
2016-02-18	0	16.98	16.74	16.98	16.98	17.20	6,000	102,760	17.127	2.884	2.843	2.884	2.884	2.921	35,332	2.9084	1.68%
2016-02-17	0	16.70	16.62	16.90	16.70	16.72	20,000	334,040	16.702	2.836	2.822	2.870	2.836	2.839	117,772	2.8363	0.00%
2016-02-16	0	16.70	16.70	17.00	-	-	2,000	33,400	16.700	2.836	2.836	2.887	-	-	11,777	2.8360	0.12%
2016-02-15	0	16.68	16.68	16.70	16.58	16.74	8,000	133,400	16.675	2.833	2.833	2.836	2.816	2.843	47,109	2.8317	0.00%
2016-02-12	0	16.68	16.54	16.84	16.56	16.84	54,090	899,563	16.631	2.833	2.809	2.860	2.812	2.860	318,514	2.8243	-0.36%
2016-02-11	0	16.74	16.50	16.80	16.74	17.04	24,000	403,200	16.800	2.843	2.802	2.853	2.843	2.894	141,326	2.8530	-1.76%
2016-02-05	0	17.04	17.02	17.10	16.98	17.06	32,291	549,427	17.015	2.894	2.890	2.904	2.884	2.897	190,149	2.8895	0.47%
2016-02-04	0	16.96	16.86	17.00	16.94	17.00	34,000	577,080	16.973	2.880	2.863	2.887	2.877	2.887	200,212	2.8823	0.47%
2016-02-03	0	16.88	16.74	16.88	16.82	17.00	14,002	236,592	16.897	2.867	2.843	2.867	2.856	2.887	82,452	2.8694	0.36%
2016-02-02	0	16.82	16.70	16.92	16.72	16.88	30,000	502,720	16.757	2.856	2.836	2.873	2.839	2.867	176,658	2.8457	0.72%
2016-02-01	0	16.70	16.70	16.80	16.70	16.70	4,000	66,800	16.700	2.836	2.836	2.853	2.836	2.836	23,554	2.8360	-1.76%
2016-01-29	0	17.00	16.94	17.20	17.00	17.00	6,000	102,000	17.000	2.887	2.877	2.921	2.887	2.887	35,332	2.8869	0.71%
2016-01-28	0	16.88	16.78	16.90	16.90	16.94	6,000	101,560	16.927	2.867	2.850	2.870	2.870	2.877	35,332	2.8745	0.24%
2016-01-27	0	16.84	16.76	16.84	16.78	16.98	46,000	773,600	16.817	2.860	2.846	2.860	2.850	2.884	270,875	2.8559	0.12%
2016-01-26	0	16.82	16.72	17.12	16.82	17.22	26,000	441,200	16.969	2.856	2.839	2.907	2.856	2.924	153,103	2.8817	-3.44%
2016-01-25	0	17.42	17.26	17.48	17.42	17.42	2,000	34,840	17.420	2.958	2.931	2.968	2.958	2.958	11,777	2.9583	2.47%
2016-01-22	0	17.00	16.82	17.20	16.64	17.00	68,000	1,153,840	16.968	2.887	2.856	2.921	2.826	2.887	400,424	2.8815	4.29%
2016-01-21	0	16.30	16.20	16.80	16.30	16.72	44,000	723,360	16.440	2.768	2.751	2.853	2.768	2.839	259,098	2.7918	-2.74%
2016-01-20	0	16.76	16.60	16.76	16.22	17.10	42,000	705,400	16.795	2.846	2.819	2.846	2.754	2.904	247,321	2.8522	-1.64%
2016-01-19	0	17.04	17.00	17.14	17.00	17.14	12,000	204,360	17.030	2.894	2.887	2.911	2.887	2.911	70,663	2.8920	-0.93%
2016-01-18	0	17.20	17.04	17.20	16.80	17.20	20,000	339,720	16.986	2.921	2.894	2.921	2.853	2.921	117,772	2.8846	-0.35%
2016-01-15	0	17.26	17.10	17.28	17.14	17.28	28,000	482,000	17.214	2.931	2.904	2.934	2.911	2.934	164,881	2.9233	-0.92%
2016-01-14	0	17.42	17.40	17.60	17.28	17.60	24,000	419,840	17.493	2.958	2.955	2.989	2.934	2.989	141,326	2.9707	-1.25%
2016-01-13	0	17.64	17.62	17.80	17.64	17.88	26,000	460,240	17.702	2.996	2.992	3.023	2.996	3.036	153,103	3.0061	-1.01%
2016-01-12	0	17.82	17.74	17.84	17.76	17.92	26,000	464,920	17.882	3.026	3.013	3.030	3.016	3.043	153,103	3.0366	-1.44%
2016-01-11	0	18.08	18.04	18.20	18.08	18.34	40,000	728,200	18.205	3.070	3.064	3.091	3.070	3.114	235,544	3.0916	-2.90%
2016-01-08	0	18.62	18.58	18.62	18.62	18.62	4,261	79,412	18.637	3.162	3.155	3.162	3.162	3.162	25,091	3.1649	0.65%
2016-01-07	0	18.50	18.42	18.60	18.36	18.98	32,000	593,440	18.545	3.142	3.128	3.159	3.118	3.223	188,435	3.1493	-1.49%
2016-01-06	0	18.78	18.64	18.80	-	-	0	0	-	3.189	3.165	3.193	-	-	0	-	-0.11%
2016-01-05	0	18.80	18.66	18.82	18.38	18.80	38,000	708,920	18.656	3.193	3.169	3.196	3.121	3.193	223,766	3.1681	0.97%
2016-01-04	0	18.62	18.60	18.70	18.62	18.82	14,000	261,120	18.651	3.162	3.159	3.176	3.162	3.196	82,440	3.1674	-1.90%
2015-12-31	0	18.98	18.82	19.00	-	-	0	0	-	3.223	3.196	3.227	-	-	0	-	0.00%
2015-12-30	0	18.98	18.84	18.98	18.92	19.00	6,000	113,800	18.967	3.223	3.199	3.223	3.213	3.227	35,332	3.2209	0.42%
2015-12-29	0	18.90	18.76	18.90	18.82	18.90	8,000	151,000	18.875	3.210	3.186	3.210	3.196	3.210	47,109	3.2054	0.32%
2015-12-28	0	18.84	18.74	18.88	18.68	18.84	20,000	374,000	18.700	3.199	3.182	3.206	3.172	3.199	117,772	3.1756	0.21%
2015-12-24	0	18.80	18.76	18.94	-	-	0	0	-	3.193	3.186	3.216	-	-	0	-	0.00%
2015-12-23	0	18.80	18.70	18.80	18.70	18.88	14,000	263,720	18.837	3.193	3.176	3.193	3.176	3.206	82,440	3.1989	0.21%
2015-12-22	0	18.76	18.74	18.90	18.54	18.76	17,200	320,768	18.649	3.186	3.182	3.210	3.148	3.186	101,284	3.1670	-0.21%
2015-12-21	0	18.80	18.78	18.98	18.80	18.80	2,000	37,600	18.800	3.193	3.189	3.223	3.193	3.193	11,777	3.1926	-0.95%
2015-12-18	0	18.98	18.94	18.98	18.96	19.00	8,000	151,840	18.980	3.223	3.216	3.223	3.220	3.227	47,109	3.2232	0.11%
2015-12-17	0	18.96	18.90	18.98	18.96	18.98	4,000	75,880	18.970	3.220	3.210	3.223	3.220	3.223	23,554	3.2215	0.21%
2015-12-16	0	18.92	18.84	18.94	18.62	18.92	28,000	527,240	18.830	3.213	3.199	3.216	3.162	3.213	164,881	3.1977	0.75%
2015-12-15	0	19.00	18.92	19.00	18.80	19.10	88,000	1,668,040	18.955	3.189	3.176	3.189	3.156	3.206	524,267	3.1817	1.71%
2015-12-14	0	18.68	18.56	18.72	18.50	18.68	40,000	742,000	18.550	3.136	3.115	3.142	3.105	3.136	238,303	3.1137	-0.74%
2015-12-11	0	18.82	18.80	18.92	18.62	19.10	30,000	566,040	18.868	3.159	3.156	3.176	3.125	3.206	178,727	3.1671	-0.95%
2015-12-10	0	19.00	18.92	19.00	18.80	19.30	90,438	1,733,737	19.170	3.189	3.176	3.189	3.156	3.240	538,791	3.2178	1.60%
2015-12-09	0	18.70	18.70	18.80	18.16	18.70	116,169	2,144,759	18.462	3.139	3.139	3.156	3.048	3.139	692,085	3.0990	2.75%
2015-12-08	0	18.20	18.20	18.26	18.16	18.26	28,000	509,840	18.209	3.055	3.055	3.065	3.048	3.065	166,812	3.0564	-0.44%
2015-12-07	0	18.28	18.26	18.30	18.26	18.34	20,271	370,863	18.295	3.068	3.065	3.072	3.065	3.078	120,766	3.0709	0.99%
2015-12-04	0	18.10	18.04	18.30	17.98	18.10	22,000	397,160	18.053	3.038	3.028	3.072	3.018	3.038	131,067	3.0302	0.22%
2015-12-03	0	18.06	18.06	18.24	18.06	18.16	14,000	253,600	18.114	3.031	3.031	3.062	3.031	3.048	83,406	3.0405	-0.22%
2015-12-02	0	18.10	18.00	18.28	17.82	18.10	22,000	396,040	18.002	3.038	3.021	3.068	2.991	3.038	131,067	3.0217	2.72%
2015-12-01	0	17.62	17.62	17.86	17.52	17.62	24,000	422,240	17.593	2.958	2.958	2.998	2.941	2.958	142,982	2.9531	0.46%
2015-11-30	0	17.54	17.52	17.68	17.52	17.60	56,000	982,800	17.550	2.944	2.941	2.968	2.941	2.954	333,624	2.9458	-0.90%
2015-11-27	0	17.70	17.62	17.72	17.70	18.18	122,000	2,182,000	17.885	2.971	2.958	2.974	2.971	3.052	726,824	3.0021	-3.49%
2015-11-26	0	18.34	18.32	18.46	18.34	18.50	36,000	663,040	18.418	3.078	3.075	3.099	3.078	3.105	214,473	3.0915	-0.97%
2015-11-25	0	18.52	18.20	18.52	18.46	18.62	20,000	371,080	18.554	3.109	3.055	3.109	3.099	3.125	119,151	3.1144	1.20%
2015-11-24	0	18.30	18.10	18.40	17.80	18.60	78,000	1,410,120	18.078	3.072	3.038	3.089	2.988	3.122	464,691	3.0345	-1.72%
2015-11-23	0	18.62	18.50	18.94	18.62	19.20	62,000	1,171,520	18.895	3.125	3.105	3.179	3.125	3.223	369,370	3.1717	1.20%
2015-11-20	0	18.40	18.12	18.48	18.06	18.42	48,000	873,800	18.204	3.089	3.042	3.102	3.031	3.092	285,964	3.0556	0.77%
2015-11-19	0	18.26	18.06	18.28	18.00	18.26	36,000	653,280	18.147	3.065	3.031	3.068	3.021	3.065	214,473	3.0460	2.24%
2015-11-18	0	17.86	17.82	17.88	17.86	17.94	62,000	1,109,720	17.899	2.998	2.991	3.001	2.998	3.011	369,370	3.0044	-0.78%
2015-11-17	0	18.00	18.00	18.16	17.96	18.50	90,000	1,629,360	18.104	3.021	3.021	3.048	3.015	3.105	536,182	3.0388	-1.10%
2015-11-16	0	18.20	18.30	18.40	17.00	18.40	424,000	7,501,240	17.692	3.055	3.072	3.089	2.854	3.089	2,526,011	2.9696	6.31%
2015-11-13	0	17.12	17.08	17.20	16.96	17.56	288,000	4,951,240	17.192	2.874	2.867	2.887	2.847	2.948	1,715,781	2.8857	0.94%
2015-11-12	0	16.96	16.96	17.00	16.10	17.40	808,000	13,690,320	16.943	2.847	2.847	2.854	2.702	2.921	4,813,720	2.8440	14.59%
2015-11-11	0	14.80	14.40	14.90	14.10	14.84	32,000	470,160	14.693	2.484	2.417	2.501	2.367	2.491	190,642	2.4662	-1.20%
2015-11-10	0	14.98	14.82	15.10	14.98	14.98	2,000	29,960	14.980	2.514	2.488	2.535	2.514	2.514	11,915	2.5144	0.00%
2015-11-09	0	14.98	14.80	14.98	14.98	15.00	4,000	59,960	14.990	2.514	2.484	2.514	2.514	2.518	23,830	2.5161	-0.40%
2015-11-06	0	15.04	14.88	15.04	15.04	15.04	4,000	60,160	15.040	2.525	2.498	2.525	2.525	2.525	23,830	2.5245	0.94%
2015-11-05	0	14.90	14.80	15.10	14.90	14.90	2,000	29,800	14.900	2.501	2.484	2.535	2.501	2.501	11,915	2.5010	0.68%
2015-11-04	0	14.80	14.80	15.28	14.74	15.20	25,600	383,040	14.963	2.484	2.484	2.565	2.474	2.551	152,514	2.5115	0.41%
2015-11-03	0	14.74	14.74	14.80	14.72	14.90	14,000	207,800	14.843	2.474	2.474	2.484	2.471	2.501	83,406	2.4914	-1.60%
2015-11-02	0	14.98	14.96	15.00	14.64	14.98	52,000	772,200	14.850	2.514	2.511	2.518	2.457	2.514	309,794	2.4926	3.03%
2015-10-30	0	14.54	14.54	14.76	14.42	14.52	6,000	86,880	14.480	2.441	2.441	2.478	2.420	2.437	35,745	2.4305	2.39%
2015-10-29	0	14.20	14.20	14.50	14.16	14.20	8,000	113,480	14.185	2.384	2.384	2.434	2.377	2.384	47,661	2.3810	-0.28%
2015-10-28	0	14.24	14.10	14.62	-	-	0	0	-	2.390	2.367	2.454	-	-	0	-	0.00%
2015-10-27	0	14.24	14.24	14.70	14.20	14.26	12,000	170,840	14.237	2.390	2.390	2.467	2.384	2.394	71,491	2.3897	-0.42%
2015-10-26	0	14.30	14.24	14.50	14.30	14.54	22,000	316,360	14.380	2.400	2.390	2.434	2.400	2.441	131,067	2.4137	-2.05%
2015-10-23	0	14.60	14.20	14.90	14.60	14.94	20,000	297,000	14.850	2.451	2.384	2.501	2.451	2.508	119,151	2.4926	0.00%
2015-10-22	0	14.60	14.60	14.68	14.56	14.70	24,000	350,440	14.602	2.451	2.451	2.464	2.444	2.467	142,982	2.4509	0.00%
2015-10-20	0	14.60	14.58	14.64	14.50	14.60	6,000	87,200	14.533	2.451	2.447	2.457	2.434	2.451	35,745	2.4395	2.82%
2015-10-19	0	14.20	14.20	14.40	14.18	14.20	42,000	596,000	14.190	2.384	2.384	2.417	2.380	2.384	250,218	2.3819	0.00%
2015-10-16	0	14.20	14.02	14.20	14.22	14.24	8,000	113,880	14.235	2.384	2.353	2.384	2.387	2.390	47,661	2.3894	0.57%
2015-10-15	0	14.12	13.88	14.20	14.10	14.12	12,000	169,240	14.103	2.370	2.330	2.384	2.367	2.370	71,491	2.3673	0.71%
2015-10-14	0	14.02	13.70	14.10	14.02	14.02	2,000	28,040	14.020	2.353	2.300	2.367	2.353	2.353	11,915	2.3533	2.94%
2015-10-13	0	13.62	13.54	14.00	-	-	0	0	-	2.286	2.273	2.350	-	-	0	-	0.00%
2015-10-12	0	13.62	13.60	13.80	13.62	13.62	6,000	81,720	13.620	2.286	2.283	2.316	2.286	2.286	35,745	2.2862	0.89%
2015-10-09	0	13.50	13.50	13.90	13.50	13.58	4,000	54,160	13.540	2.266	2.266	2.333	2.266	2.279	23,830	2.2727	0.15%
2015-10-08	0	13.48	13.48	13.86	-	-	0	0	-	2.263	2.263	2.326	-	-	0	-	0.15%
2015-10-07	0	13.46	13.46	13.58	13.10	13.42	24,000	320,480	13.353	2.259	2.259	2.279	2.199	2.253	142,982	2.2414	-0.30%
2015-10-06	0	13.50	13.42	13.90	13.42	13.50	16,000	215,560	13.473	2.266	2.253	2.333	2.253	2.266	95,321	2.2614	0.60%
2015-10-05	0	13.42	13.42	13.74	13.40	13.70	32,000	431,480	13.484	2.253	2.253	2.306	2.249	2.300	190,642	2.2633	0.00%
2015-10-02	0	13.42	13.40	13.76	13.20	13.42	42,000	563,160	13.409	2.253	2.249	2.310	2.216	2.253	250,218	2.2507	0.15%
2015-09-30	0	13.40	13.40	13.58	13.36	13.40	20,000	267,760	13.388	2.249	2.249	2.279	2.243	2.249	119,151	2.2472	0.00%
2015-09-29	0	13.40	13.00	13.40	13.00	13.40	6,000	79,600	13.267	2.249	2.182	2.249	2.182	2.249	35,745	2.2269	0.00%
2015-09-25	0	13.40	13.40	13.72	13.38	13.42	20,000	268,000	13.400	2.249	2.249	2.303	2.246	2.253	119,151	2.2492	-0.89%
2015-09-24	0	13.52	13.40	13.58	13.40	13.52	26,000	350,000	13.462	2.269	2.249	2.279	2.249	2.269	154,897	2.2596	0.90%
2015-09-23	0	13.40	13.40	13.44	13.40	13.40	10,000	134,000	13.400	2.249	2.249	2.256	2.249	2.249	59,576	2.2492	0.00%
2015-09-22	0	13.40	13.40	13.46	13.30	13.40	30,000	401,600	13.387	2.249	2.249	2.259	2.232	2.249	178,727	2.2470	1.67%
2015-09-21	0	13.18	13.18	13.48	13.18	13.20	10,000	131,960	13.196	2.212	2.212	2.263	2.212	2.216	59,576	2.2150	1.23%
2015-09-18	0	13.02	13.02	13.20	-	-	0	0	-	2.185	2.185	2.216	-	-	0	-	0.46%
2015-09-17	0	12.96	12.86	13.24	12.96	12.96	2,000	25,920	12.960	2.175	2.159	2.222	2.175	2.175	11,915	2.1754	-2.11%
2015-09-16	0	13.24	12.90	13.24	13.08	13.24	36,000	471,240	13.090	2.222	2.165	2.222	2.196	2.222	214,473	2.1972	1.85%
2015-09-15	0	13.00	12.80	13.30	-	-	0	0	-	2.182	2.149	2.232	-	-	0	-	0.00%
2015-09-14	0	13.00	12.60	13.30	13.00	13.00	2,000	26,000	13.000	2.182	2.115	2.232	2.182	2.182	11,915	2.1821	-0.61%
2015-09-11	0	13.08	12.78	13.08	12.90	13.08	24,000	310,880	12.953	2.196	2.145	2.196	2.165	2.196	142,982	2.1743	2.35%
2015-09-10	0	12.78	12.52	12.78	12.78	12.80	8,000	102,320	12.790	2.145	2.102	2.145	2.145	2.149	47,661	2.1468	-0.16%
2015-09-09	0	12.80	12.68	12.84	12.80	12.86	36,000	460,920	12.803	2.149	2.128	2.155	2.149	2.159	214,473	2.1491	0.79%
2015-09-08	0	12.70	12.40	12.70	12.20	12.70	14,000	172,200	12.300	2.132	2.081	2.132	2.048	2.132	83,406	2.0646	3.59%
2015-09-07	0	12.26	12.26	12.56	12.20	12.40	36,000	443,440	12.318	2.058	2.058	2.108	2.048	2.081	214,473	2.0676	-1.29%
2015-09-04	0	12.42	12.42	12.88	12.38	12.58	64,000	795,240	12.426	2.085	2.085	2.162	2.078	2.112	381,285	2.0857	-0.64%
2015-09-02	0	12.50	12.50	12.82	12.44	12.80	44,000	553,640	12.583	2.098	2.098	2.152	2.088	2.149	262,133	2.1121	-5.02%
2015-09-01	0	13.16	12.96	13.48	13.16	13.26	14,000	184,440	13.174	2.209	2.175	2.263	2.209	2.226	83,406	2.2114	-1.64%
2015-08-31	0	13.38	13.16	13.48	-	-	0	0	-	2.246	2.209	2.263	-	-	0	-	0.00%
2015-08-28	0	13.38	13.26	13.38	13.38	13.38	20,000	267,600	13.380	2.246	2.226	2.246	2.246	2.246	119,151	2.2459	0.00%
2015-08-27	0	13.38	13.20	13.38	13.16	13.48	49,000	647,660	13.218	2.246	2.216	2.246	2.209	2.263	291,921	2.2186	2.29%
2015-08-26	0	13.08	13.00	13.14	12.84	13.08	48,000	622,520	12.969	2.196	2.182	2.206	2.155	2.196	285,964	2.1769	0.62%
2015-08-25	0	13.00	12.86	13.00	12.88	13.98	52,000	677,080	13.021	2.182	2.159	2.182	2.162	2.347	309,794	2.1856	0.62%
2015-08-24	0	12.92	12.92	13.30	12.90	13.10	70,000	907,200	12.960	2.169	2.169	2.232	2.165	2.199	417,030	2.1754	-6.24%
2015-08-21	0	13.78	13.72	13.80	13.50	13.84	60,000	814,760	13.579	2.313	2.303	2.316	2.266	2.323	357,454	2.2793	-3.64%
2015-08-20	0	14.30	14.14	14.40	14.30	14.50	34,000	487,760	14.346	2.400	2.373	2.417	2.400	2.434	202,558	2.4080	-3.12%
2015-08-19	0	14.76	14.54	14.76	14.76	14.80	12,000	177,280	14.773	2.478	2.441	2.478	2.478	2.484	71,491	2.4798	-0.94%
2015-08-18	0	14.90	14.90	15.28	14.90	15.08	26,000	394,120	15.158	2.501	2.501	2.565	2.501	2.531	154,897	2.5444	-2.42%
2015-08-17	0	15.92	15.92	16.00	15.90	16.00	40,000	637,200	15.930	2.563	2.563	2.576	2.560	2.576	248,447	2.5647	-1.73%
2015-08-14	0	16.20	16.00	16.20	16.02	16.26	20,000	321,360	16.068	2.608	2.576	2.608	2.579	2.618	124,223	2.5870	1.25%
2015-08-13	0	16.00	15.94	16.10	15.80	16.10	32,000	510,400	15.950	2.576	2.566	2.592	2.544	2.592	198,757	2.5680	1.65%
2015-08-12	0	15.74	15.70	15.76	15.74	15.80	20,000	315,760	15.788	2.534	2.528	2.537	2.534	2.544	124,223	2.5419	-0.76%
2015-08-11	0	15.86	15.86	16.10	15.84	16.10	26,000	415,600	15.985	2.553	2.553	2.592	2.550	2.592	161,490	2.5735	-1.73%
2015-08-10	0	16.14	16.00	16.14	16.10	16.18	14,000	225,800	16.129	2.599	2.576	2.599	2.592	2.605	86,956	2.5967	0.87%
2015-08-07	0	16.00	15.90	16.00	15.92	16.10	14,000	224,640	16.046	2.576	2.560	2.576	2.563	2.592	86,956	2.5834	1.27%
2015-08-06	0	15.80	15.50	16.00	15.80	16.00	14,000	223,600	15.971	2.544	2.496	2.576	2.544	2.576	86,956	2.5714	-1.25%
2015-08-05	0	16.00	16.00	16.10	16.00	16.20	14,000	225,440	16.103	2.576	2.576	2.592	2.576	2.608	86,956	2.5926	-1.96%
2015-08-04	0	16.32	16.30	16.46	16.00	16.50	28,000	453,360	16.191	2.628	2.624	2.650	2.576	2.657	173,913	2.6068	2.00%
2015-08-03	0	16.00	15.60	16.00	16.00	16.50	52,000	839,200	16.138	2.576	2.512	2.576	2.576	2.657	322,981	2.5983	-3.03%
2015-07-31	0	16.50	16.36	16.50	16.48	16.50	10,000	164,880	16.488	2.657	2.634	2.657	2.653	2.657	62,112	2.6546	1.73%
2015-07-30	0	16.22	16.12	16.32	16.22	16.38	30,000	489,680	16.323	2.611	2.595	2.628	2.611	2.637	186,335	2.6280	-1.22%
2015-07-29	0	16.42	16.42	16.76	16.22	16.22	2,000	32,440	16.220	2.644	2.644	2.698	2.611	2.611	12,422	2.6114	0.00%
2015-07-28	0	16.42	16.40	16.80	16.00	16.82	64,000	1,045,400	16.334	2.644	2.640	2.705	2.576	2.708	397,515	2.6298	1.86%
2015-07-27	0	16.12	16.12	16.26	16.08	16.70	112,000	1,836,960	16.401	2.595	2.595	2.618	2.589	2.689	695,651	2.6406	-6.39%
2015-07-24	0	17.22	17.10	17.24	17.00	17.24	102,000	1,749,480	17.152	2.772	2.753	2.776	2.737	2.776	633,539	2.7614	0.35%
2015-07-23	0	17.16	17.00	17.20	16.58	17.20	66,000	1,119,440	16.961	2.763	2.737	2.769	2.669	2.769	409,937	2.7308	2.02%
2015-07-22	0	16.82	16.82	16.94	16.52	16.98	68,000	1,141,440	16.786	2.708	2.708	2.727	2.660	2.734	422,360	2.7025	0.12%
2015-07-21	0	16.80	16.76	16.92	16.42	17.32	234,000	3,938,760	16.832	2.705	2.698	2.724	2.644	2.789	1,453,414	2.7100	3.96%
2015-07-20	0	16.16	16.00	16.22	14.60	16.20	114,000	1,770,720	15.533	2.602	2.576	2.611	2.351	2.608	708,073	2.5008	8.02%
2015-07-17	0	14.96	14.92	15.08	14.30	15.20	46,000	687,160	14.938	2.409	2.402	2.428	2.302	2.447	285,714	2.4051	1.08%
2015-07-16	0	14.80	14.64	14.90	14.10	14.80	30,000	442,320	14.744	2.383	2.357	2.399	2.270	2.383	186,335	2.3738	2.07%
2015-07-15	0	14.50	14.50	14.80	14.50	14.58	68,400	992,600	14.512	2.335	2.335	2.383	2.335	2.347	424,844	2.3364	-1.76%
2015-07-14	0	14.76	14.54	14.80	14.76	14.76	10,000	147,600	14.760	2.376	2.341	2.383	2.376	2.376	62,112	2.3764	1.51%
2015-07-13	0	14.54	14.54	14.78	14.30	14.78	60,000	874,400	14.573	2.341	2.341	2.380	2.302	2.380	372,670	2.3463	1.68%
2015-07-10	0	14.30	14.06	14.32	13.60	14.40	128,000	1,797,120	14.040	2.302	2.264	2.306	2.190	2.318	795,030	2.2604	6.08%
2015-07-09	0	13.48	13.38	13.50	12.40	13.48	516,000	6,598,400	12.788	2.170	2.154	2.174	1.996	2.170	3,204,964	2.0588	3.69%
2015-07-08	0	13.00	12.90	13.20	13.00	13.98	140,000	1,848,240	13.202	2.093	2.077	2.125	2.093	2.251	869,564	2.1255	-8.45%
2015-07-07	0	14.20	14.04	14.20	14.20	14.74	90,000	1,292,840	14.365	2.286	2.260	2.286	2.286	2.373	559,005	2.3128	-3.66%
2015-07-06	0	14.74	14.34	14.74	14.20	15.28	158,000	2,289,120	14.488	2.373	2.309	2.373	2.286	2.460	981,365	2.3326	-4.16%
2015-07-03	0	15.38	15.38	15.50	15.28	15.74	66,000	1,022,120	15.487	2.476	2.476	2.496	2.460	2.534	409,937	2.4934	-3.39%
2015-07-02	0	15.92	15.76	15.96	15.80	16.28	46,000	733,160	15.938	2.563	2.537	2.570	2.544	2.621	285,714	2.5661	0.13%
2015-06-30	0	15.90	15.82	16.10	15.80	16.06	60,000	955,560	15.926	2.560	2.547	2.592	2.544	2.586	372,670	2.5641	-2.45%
2015-06-29	0	16.30	16.00	16.30	15.70	16.30	118,000	1,894,000	16.051	2.624	2.576	2.624	2.528	2.624	732,918	2.5842	-1.33%
2015-06-26	0	16.52	16.50	16.60	16.36	16.80	124,604	2,068,545	16.601	2.660	2.657	2.673	2.634	2.705	773,937	2.6728	1.98%
2015-06-25	0	16.20	16.20	16.34	16.02	16.70	136,000	2,229,400	16.393	2.608	2.608	2.631	2.579	2.689	844,719	2.6392	2.66%
2015-06-24	0	15.78	15.78	15.90	15.24	15.78	72,000	1,124,160	15.613	2.541	2.541	2.560	2.454	2.541	447,204	2.5138	0.13%
2015-06-23	0	15.76	15.68	15.80	15.60	16.20	134,000	2,127,440	15.876	2.537	2.524	2.544	2.512	2.608	832,297	2.5561	0.13%
2015-06-22	0	15.74	15.64	15.90	15.20	15.80	46,000	708,720	15.407	2.534	2.518	2.560	2.447	2.544	285,714	2.4805	2.74%
2015-06-19	0	15.32	15.22	15.50	15.10	16.30	114,000	1,776,320	15.582	2.467	2.450	2.496	2.431	2.624	708,073	2.5087	-3.65%
2015-06-18	0	15.90	15.72	15.90	15.84	16.00	116,000	1,845,480	15.909	2.560	2.531	2.560	2.550	2.576	720,496	2.5614	-3.64%
2015-06-17	0	16.50	16.42	16.70	16.40	17.38	264,361	4,499,828	17.022	2.657	2.644	2.689	2.640	2.798	1,641,991	2.7405	0.36%
2015-06-16	0	16.44	16.22	16.48	14.10	16.44	246,000	3,860,320	15.692	2.647	2.611	2.653	2.270	2.647	1,527,948	2.5265	14.33%
2015-06-15	0	14.38	14.38	14.40	14.32	15.20	118,361	1,755,481	14.832	2.315	2.315	2.318	2.306	2.447	735,160	2.3879	-7.23%
2015-06-12	0	15.50	15.40	15.80	15.30	16.28	128,000	2,022,840	15.803	2.496	2.479	2.544	2.463	2.621	795,030	2.5444	-4.79%
2015-06-11	0	16.28	16.14	16.28	15.22	16.54	232,000	3,697,200	15.936	2.621	2.599	2.621	2.450	2.663	1,440,992	2.5657	2.78%
2015-06-10	0	15.84	15.84	15.98	14.50	17.74	1,674,400	27,591,624	16.479	2.550	2.550	2.573	2.335	2.856	10,399,984	2.6530	7.90%
2015-06-09	0	14.68	14.60	14.68	13.12	14.90	720,000	10,101,280	14.030	2.363	2.351	2.363	2.112	2.399	4,472,043	2.2588	12.92%
2015-06-08	0	13.00	13.00	13.10	12.60	13.18	200,000	2,587,040	12.935	2.093	2.093	2.109	2.029	2.122	1,242,234	2.0826	3.17%
2015-06-05	0	12.60	12.60	12.80	12.60	12.62	14,000	176,840	12.631	2.029	2.029	2.061	2.029	2.032	86,956	2.0337	-1.25%
2015-06-04	0	12.76	12.70	12.90	12.68	12.80	48,000	610,800	12.725	2.054	2.045	2.077	2.041	2.061	298,136	2.0487	0.47%
2015-06-03	0	12.70	12.70	12.76	12.70	12.70	4,000	50,800	12.700	2.045	2.045	2.054	2.045	2.045	24,845	2.0447	-0.16%
2015-06-02	0	12.72	12.72	12.74	12.68	12.72	30,000	380,600	12.687	2.048	2.048	2.051	2.041	2.048	186,335	2.0426	-0.47%
2015-06-01	0	12.78	12.72	12.80	12.66	12.78	26,000	329,800	12.685	2.058	2.048	2.061	2.038	2.058	161,490	2.0422	0.63%
2015-05-29	0	12.70	12.70	12.76	12.70	12.72	64,000	812,840	12.701	2.045	2.045	2.054	2.045	2.048	397,515	2.0448	0.47%
2015-05-28	0	12.64	12.50	12.66	12.62	12.64	12,000	151,640	12.637	2.035	2.013	2.038	2.032	2.035	74,534	2.0345	0.32%
2015-05-27	0	12.60	12.40	12.60	12.22	12.60	102,000	1,276,600	12.516	2.029	1.996	2.029	1.967	2.029	633,539	2.0150	2.27%
2015-05-26	0	12.32	12.32	12.42	12.22	12.52	266,000	3,270,920	12.297	1.984	1.984	2.000	1.967	2.016	1,652,171	1.9798	-1.60%
2015-05-22	0	12.52	12.50	12.54	12.42	12.54	44,000	549,000	12.477	2.016	2.013	2.019	2.000	2.019	273,292	2.0088	0.16%
2015-05-21	0	12.50	12.50	12.60	12.44	12.62	26,000	326,160	12.545	2.013	2.013	2.029	2.003	2.032	161,490	2.0197	0.64%
2015-05-20	0	12.42	12.42	12.50	12.40	12.50	24,000	298,120	12.422	2.000	2.000	2.013	1.996	2.013	149,068	1.9999	-0.64%
2015-05-19	0	12.50	12.44	12.50	12.50	12.50	10,000	125,000	12.500	2.013	2.003	2.013	2.013	2.013	62,112	2.0125	0.32%
2015-05-18	0	12.46	12.44	12.54	12.46	12.74	68,000	852,440	12.536	2.006	2.003	2.019	2.006	2.051	422,360	2.0183	0.65%
2015-05-15	0	12.38	12.38	12.50	12.38	12.40	22,000	272,560	12.389	1.993	1.993	2.013	1.993	1.996	136,646	1.9946	-0.32%
2015-05-14	0	12.42	12.38	12.50	12.42	12.44	22,000	273,280	12.422	2.000	1.993	2.013	2.000	2.003	136,646	1.9999	-0.32%
2015-05-13	0	12.46	12.44	12.62	12.44	12.46	38,000	473,280	12.455	2.006	2.003	2.032	2.003	2.006	236,024	2.0052	-0.32%
2015-05-12	0	12.50	12.44	12.60	-	-	0	0	-	2.013	2.003	2.029	-	-	0	-	0.00%
2015-05-11	0	12.50	12.46	12.60	12.44	12.50	26,000	324,200	12.469	2.013	2.006	2.029	2.003	2.013	161,490	2.0075	0.00%
2015-05-08	0	12.50	12.42	12.60	12.50	12.60	8,000	100,200	12.525	2.013	2.000	2.029	2.013	2.029	49,689	2.0165	1.13%
2015-05-07	0	12.36	12.36	12.44	12.34	12.64	80,000	992,120	12.402	1.990	1.990	2.003	1.987	2.035	496,894	1.9966	-2.22%
2015-05-06	0	12.64	12.60	12.68	12.58	12.72	22,000	279,000	12.682	2.035	2.029	2.041	2.025	2.048	136,646	2.0418	1.44%
2015-05-05	0	12.46	12.42	12.56	12.46	12.68	176,000	2,203,600	12.520	2.006	2.000	2.022	2.006	2.041	1,093,166	2.0158	-0.95%
2015-05-04	0	12.58	12.54	12.60	12.50	12.60	76,000	956,360	12.584	2.025	2.019	2.029	2.013	2.029	472,049	2.0260	1.94%
2015-04-30	0	12.34	12.32	12.46	12.32	12.74	278,000	3,464,640	12.463	1.987	1.984	2.006	1.984	2.051	1,726,705	2.0065	0.33%
2015-04-29	0	12.30	12.24	12.30	12.30	12.78	52,000	642,600	12.358	1.980	1.971	1.980	1.980	2.058	322,981	1.9896	0.00%
2015-04-28	0	12.30	12.30	12.42	12.30	12.30	38,000	467,400	12.300	1.980	1.980	2.000	1.980	1.980	236,024	1.9803	-0.81%
2015-04-27	0	12.40	12.34	12.44	12.10	12.40	158,000	1,939,000	12.272	1.996	1.987	2.003	1.948	1.996	981,365	1.9758	1.97%
2015-04-24	0	12.16	12.16	12.18	12.08	12.16	124,000	1,500,600	12.102	1.958	1.958	1.961	1.945	1.958	770,185	1.9484	-0.16%
2015-04-23	0	12.18	12.14	12.26	12.18	12.30	34,000	415,720	12.227	1.961	1.955	1.974	1.961	1.980	211,180	1.9686	-0.98%
2015-04-22	0	12.30	12.30	12.38	12.18	12.36	178,000	2,184,800	12.274	1.980	1.980	1.993	1.961	1.990	1,105,588	1.9761	0.82%
2015-04-21	0	12.20	12.16	12.20	12.16	12.20	46,000	560,480	12.184	1.964	1.958	1.964	1.958	1.964	285,714	1.9617	0.00%
2015-04-20	0	12.20	12.12	12.20	12.20	12.34	64,000	783,640	12.244	1.964	1.951	1.964	1.964	1.987	397,515	1.9713	-1.29%
2015-04-17	0	12.36	12.36	12.80	12.34	12.44	130,000	1,611,320	12.395	1.990	1.990	2.061	1.987	2.003	807,452	1.9956	-0.64%
2015-04-16	0	12.44	12.42	12.44	12.44	12.58	110,000	1,371,520	12.468	2.003	2.000	2.003	2.003	2.025	683,229	2.0074	-1.11%
2015-04-15	0	12.58	12.50	12.70	12.58	12.80	224,000	2,832,040	12.643	2.025	2.013	2.045	2.025	2.061	1,391,302	2.0355	-1.72%
2015-04-14	0	12.80	12.70	12.80	12.78	12.92	74,000	951,440	12.857	2.061	2.045	2.061	2.058	2.080	459,627	2.0700	-1.54%
2015-04-13	0	13.00	12.92	13.00	12.92	13.30	174,000	2,263,080	13.006	2.093	2.080	2.093	2.080	2.141	1,080,744	2.0940	1.25%
2015-04-10	0	12.84	12.82	12.90	12.82	13.06	86,000	1,110,080	12.908	2.067	2.064	2.077	2.064	2.103	534,161	2.0782	-2.73%
2015-04-09	0	13.20	13.12	13.28	12.80	13.80	302,361	4,057,649	13.420	2.125	2.112	2.138	2.061	2.222	1,878,016	2.1606	6.45%
2015-04-08	0	12.40	12.30	12.40	12.22	12.44	78,000	966,400	12.390	1.996	1.980	1.996	1.967	2.003	484,471	1.9948	1.97%
2015-04-02	0	12.16	12.06	12.28	12.06	12.36	74,000	900,440	12.168	1.958	1.942	1.977	1.942	1.990	459,627	1.9591	-1.14%
2015-04-01	0	12.30	12.20	12.32	12.20	12.30	8,000	97,800	12.225	1.980	1.964	1.984	1.964	1.980	49,689	1.9682	0.82%
2015-03-31	0	12.20	12.12	12.30	12.20	12.24	12,000	146,640	12.220	1.964	1.951	1.980	1.964	1.971	74,534	1.9674	-0.81%
2015-03-30	0	12.30	12.28	12.34	12.22	12.34	12,000	147,520	12.293	1.980	1.977	1.987	1.967	1.987	74,534	1.9792	-0.97%
2015-03-27	0	12.42	12.30	12.50	12.42	12.46	28,000	348,240	12.437	2.000	1.980	2.013	2.000	2.006	173,913	2.0024	1.31%
2015-03-26	0	12.26	12.18	12.46	-	-	2,000	24,520	12.260	1.974	1.961	2.006	-	-	12,422	1.9739	0.00%
2015-03-25	0	12.26	12.20	12.50	12.26	12.26	14,000	171,640	12.260	1.974	1.964	2.013	1.974	1.974	86,956	1.9739	-0.49%
2015-03-24	0	12.32	12.30	12.46	12.20	12.32	36,000	439,880	12.219	1.984	1.980	2.006	1.964	1.984	223,602	1.9672	-1.60%
2015-03-23	0	12.52	12.52	12.70	12.40	12.46	20,000	248,480	12.424	2.016	2.016	2.045	1.996	2.006	124,223	2.0003	-1.42%
2015-03-20	0	12.70	12.40	12.70	12.22	12.70	8,000	100,520	12.565	2.045	1.996	2.045	1.967	2.045	49,689	2.0230	1.28%
2015-03-19	0	12.54	12.30	12.56	12.48	12.54	8,000	100,200	12.525	2.019	1.980	2.022	2.009	2.019	49,689	2.0165	2.12%
2015-03-18	0	12.28	12.26	12.50	12.28	12.28	4,000	49,120	12.280	1.977	1.974	2.013	1.977	1.977	24,845	1.9771	0.49%
2015-03-17	0	12.22	12.18	12.42	-	-	0	0	-	1.967	1.961	2.000	-	-	0	-	0.00%
2015-03-16	0	12.22	12.22	12.48	12.16	12.28	40,000	488,320	12.208	1.967	1.967	2.009	1.958	1.977	248,447	1.9655	-2.86%
2015-03-13	0	12.58	12.30	12.58	12.58	12.64	10,000	126,040	12.604	2.025	1.980	2.025	2.025	2.035	62,112	2.0292	-1.10%
2015-03-12	0	12.72	12.62	12.90	12.60	12.72	10,000	126,480	12.648	2.048	2.032	2.077	2.029	2.048	62,112	2.0363	0.63%
2015-03-11	0	12.64	12.60	12.64	12.66	12.66	8,000	101,280	12.660	2.035	2.029	2.035	2.038	2.038	49,689	2.0383	0.00%
2015-03-10	0	12.64	12.58	12.70	12.64	12.74	58,000	736,160	12.692	2.035	2.025	2.045	2.035	2.051	360,248	2.0435	-0.47%
2015-03-09	0	12.70	12.70	12.80	12.70	12.72	8,000	101,640	12.705	2.045	2.045	2.061	2.045	2.048	49,689	2.0455	-0.47%
2015-03-06	0	12.76	12.76	12.98	12.70	12.70	18,000	228,600	12.700	2.054	2.054	2.090	2.045	2.045	111,801	2.0447	0.63%
2015-03-05	0	12.68	12.66	13.00	12.66	12.78	32,000	406,520	12.704	2.041	2.038	2.093	2.038	2.058	198,757	2.0453	-0.47%
2015-03-04	0	12.74	12.64	12.76	12.60	13.80	492,000	6,397,720	13.003	2.051	2.035	2.054	2.029	2.222	3,055,896	2.0936	0.47%
2015-03-03	0	12.68	12.64	12.82	12.68	12.72	16,000	203,360	12.710	2.041	2.035	2.064	2.041	2.048	99,379	2.0463	-0.47%
2015-03-02	0	12.74	12.70	12.78	12.74	12.76	14,000	178,440	12.746	2.051	2.045	2.058	2.051	2.054	86,956	2.0521	-0.16%
2015-02-27	0	12.76	12.76	12.86	12.72	12.72	14,000	178,080	12.720	2.054	2.054	2.070	2.048	2.048	86,956	2.0479	0.31%
2015-02-26	0	12.72	12.72	12.86	12.70	12.70	2,000	25,400	12.700	2.048	2.048	2.070	2.045	2.045	12,422	2.0447	0.16%
2015-02-25	0	12.70	12.64	12.70	12.68	12.70	22,624	287,072	12.689	2.045	2.035	2.045	2.041	2.045	140,522	2.0429	0.16%
2015-02-24	0	12.68	12.68	12.76	12.64	12.64	6,000	75,840	12.640	2.041	2.041	2.054	2.035	2.035	37,267	2.0350	0.32%
2015-02-23	0	12.64	12.58	12.64	12.64	12.64	10,000	126,400	12.640	2.035	2.025	2.035	2.035	2.035	62,112	2.0350	-0.16%
2015-02-18	0	12.66	12.66	12.70	-	-	0	0	-	2.038	2.038	2.045	-	-	0	-	0.16%
2015-02-17	0	12.64	12.50	12.64	12.64	12.64	2,000	25,280	12.640	2.035	2.013	2.035	2.035	2.035	12,422	2.0350	0.48%
2015-02-16	0	12.58	12.46	12.70	-	-	0	0	-	2.025	2.006	2.045	-	-	0	-	0.00%
2015-02-13	0	12.58	12.46	12.64	12.46	12.58	12,000	150,120	12.510	2.025	2.006	2.035	2.006	2.025	74,534	2.0141	0.00%
2015-02-12	0	12.58	12.58	12.70	12.56	12.76	8,000	101,280	12.660	2.025	2.025	2.045	2.022	2.054	49,689	2.0383	-1.41%
2015-02-11	0	12.76	12.58	12.76	12.76	12.80	8,000	102,160	12.770	2.054	2.025	2.054	2.054	2.061	49,689	2.0560	-0.62%
2015-02-10	0	12.84	12.80	12.84	12.84	12.84	2,000	25,680	12.840	2.067	2.061	2.067	2.067	2.067	12,422	2.0672	0.00%
2015-02-09	0	12.84	12.62	12.84	12.80	12.86	14,000	179,640	12.831	2.067	2.032	2.067	2.061	2.070	86,956	2.0659	2.07%
2015-02-06	0	12.58	12.64	12.78	12.46	12.76	10,000	125,360	12.536	2.025	2.035	2.058	2.006	2.054	62,112	2.0183	-0.47%
2015-02-05	0	12.64	12.60	12.76	12.64	12.68	10,000	126,640	12.664	2.035	2.029	2.054	2.035	2.041	62,112	2.0389	-1.25%
2015-02-04	0	12.80	12.62	12.80	12.80	12.80	8,000	102,400	12.800	2.061	2.032	2.061	2.061	2.061	49,689	2.0608	0.00%
2015-02-03	0	12.80	12.66	12.80	12.80	12.82	14,000	179,240	12.803	2.061	2.038	2.061	2.061	2.064	86,956	2.0613	1.27%
2015-02-02	0	12.64	12.64	12.78	-	-	0	0	-	2.035	2.035	2.058	-	-	0	-	0.96%
2015-01-30	0	12.52	12.52	12.70	12.40	12.40	12,000	148,800	12.400	2.016	2.016	2.045	1.996	1.996	74,534	1.9964	0.00%
2015-01-29	0	12.52	12.48	12.58	12.40	12.58	30,000	376,000	12.533	2.016	2.009	2.025	1.996	2.025	186,335	2.0179	-1.57%
2015-01-28	0	12.72	12.60	12.72	12.74	12.84	70,000	895,000	12.786	2.048	2.029	2.048	2.051	2.067	434,782	2.0585	0.00%
2015-01-27	0	12.72	12.72	12.76	12.58	12.72	34,000	430,160	12.652	2.048	2.048	2.054	2.025	2.048	211,180	2.0369	0.63%
2015-01-26	0	12.64	12.52	12.70	12.60	12.64	18,000	227,320	12.629	2.035	2.016	2.045	2.029	2.035	111,801	2.0333	1.44%
2015-01-23	0	12.46	12.32	12.46	12.24	12.46	28,000	348,360	12.441	2.006	1.984	2.006	1.971	2.006	173,913	2.0031	1.30%
2015-01-22	0	12.30	12.30	12.42	-	-	0	0	-	1.980	1.980	2.000	-	-	0	-	0.16%
2015-01-21	0	12.28	12.26	12.50	12.28	12.28	30,000	368,400	12.280	1.977	1.974	2.013	1.977	1.977	186,335	1.9771	0.16%
2015-01-20	0	12.26	12.26	12.28	12.24	12.28	70,000	858,240	12.261	1.974	1.974	1.977	1.971	1.977	434,782	1.9740	0.33%
2015-01-19	0	12.22	12.02	12.24	12.22	12.26	20,000	244,840	12.242	1.967	1.935	1.971	1.967	1.974	124,223	1.9710	0.33%
2015-01-16	0	12.18	12.20	12.30	12.12	12.14	14,000	169,720	12.123	1.961	1.964	1.980	1.951	1.955	86,956	1.9518	-1.62%
2015-01-15	0	12.38	12.32	12.38	12.26	12.38	12,000	148,080	12.340	1.993	1.984	1.993	1.974	1.993	74,534	1.9867	1.64%
2015-01-14	0	12.18	12.10	12.42	12.18	12.18	2,000	24,360	12.180	1.961	1.948	2.000	1.961	1.961	12,422	1.9610	-1.77%
2015-01-13	0	12.40	12.30	12.46	12.40	12.40	4,000	49,600	12.400	1.996	1.980	2.006	1.996	1.996	24,845	1.9964	1.64%
2015-01-12	0	12.20	12.12	12.30	12.20	12.20	10,000	122,000	12.200	1.964	1.951	1.980	1.964	1.964	62,112	1.9642	1.84%
2015-01-09	0	11.98	11.86	12.00	11.80	11.98	16,000	190,240	11.890	1.929	1.909	1.932	1.900	1.929	99,379	1.9143	2.57%
2015-01-08	0	11.68	11.62	11.80	-	-	0	0	-	1.880	1.871	1.900	-	-	0	-	0.00%
2015-01-07	0	11.68	11.60	11.70	11.60	11.70	56,725	658,857	11.615	1.880	1.868	1.884	1.868	1.884	352,329	1.8700	-0.17%
2015-01-06	0	11.70	11.58	11.70	-	-	0	0	-	1.884	1.864	1.884	-	-	0	-	-0.17%
2015-01-05	0	11.72	11.66	11.80	11.72	11.72	4,000	46,880	11.720	1.887	1.877	1.900	1.887	1.887	24,845	1.8869	0.00%
2015-01-02	0	11.72	11.64	11.74	11.72	11.72	4,000	46,880	11.720	1.887	1.874	1.890	1.887	1.887	24,845	1.8869	-0.34%
2014-12-31	0	11.76	11.52	11.76	-	-	0	0	-	1.893	1.855	1.893	-	-	0	-	-0.17%
2014-12-30	0	11.78	11.46	11.80	-	-	0	0	-	1.897	1.845	1.900	-	-	0	-	0.00%
2014-12-29	0	11.78	11.50	11.80	11.54	11.78	28,000	324,200	11.579	1.897	1.852	1.900	1.858	1.897	173,913	1.8642	1.90%
2014-12-24	0	11.56	11.56	11.60	11.54	11.54	18,000	207,720	11.540	1.861	1.861	1.868	1.858	1.858	111,801	1.8579	-0.34%
2014-12-23	0	11.60	11.54	11.60	11.60	11.80	21,897	254,181	11.608	1.868	1.858	1.868	1.868	1.900	136,006	1.8689	-1.69%
2014-12-22	0	11.80	11.68	11.96	11.68	11.80	18,000	212,160	11.787	1.900	1.880	1.926	1.880	1.900	111,801	1.8977	-0.67%
2014-12-19	0	11.88	11.64	11.90	11.82	12.04	58,000	688,120	11.864	1.913	1.874	1.916	1.903	1.938	360,248	1.9101	0.00%
2014-12-18	0	11.88	11.88	12.04	11.84	11.88	28,000	332,000	11.857	1.913	1.913	1.938	1.906	1.913	173,913	1.9090	-1.33%
2014-12-17	0	12.04	12.00	12.18	12.04	12.06	34,000	409,640	12.048	1.938	1.932	1.961	1.938	1.942	211,180	1.9398	-1.79%
2014-12-16	0	12.46	12.22	12.46	12.24	12.48	24,000	297,160	12.382	1.974	1.936	1.974	1.939	1.977	151,500	1.9615	0.32%
2014-12-15	0	12.42	12.42	12.48	12.40	12.52	72,000	895,520	12.438	1.968	1.968	1.977	1.964	1.983	454,500	1.9703	-0.64%
2014-12-12	0	12.50	12.50	12.60	12.50	12.50	4,000	50,000	12.500	1.980	1.980	1.996	1.980	1.980	25,250	1.9802	-0.64%
2014-12-11	0	12.58	12.46	12.58	-	-	0	0	-	1.993	1.974	1.993	-	-	0	-	0.00%
2014-12-10	0	12.58	12.50	12.60	12.52	12.60	24,000	301,520	12.563	1.993	1.980	1.996	1.983	1.996	151,500	1.9902	0.64%
2014-12-09	0	12.50	12.46	12.50	12.50	12.52	22,000	275,040	12.502	1.980	1.974	1.980	1.980	1.983	138,875	1.9805	-0.16%
2014-12-08	0	12.52	12.50	12.66	12.46	12.68	78,000	978,560	12.546	1.983	1.980	2.006	1.974	2.009	492,375	1.9874	-1.26%
2014-12-05	0	12.68	12.72	12.74	12.62	12.80	26,000	329,880	12.688	2.009	2.015	2.018	1.999	2.028	164,125	2.0099	-1.09%
2014-12-04	0	12.82	12.76	12.92	12.80	12.96	24,000	308,400	12.850	2.031	2.021	2.047	2.028	2.053	151,500	2.0356	0.00%
2014-12-03	0	12.82	12.82	12.88	12.78	13.00	58,000	745,600	12.855	2.031	2.031	2.040	2.025	2.059	366,125	2.0365	-0.77%
2014-12-02	0	12.92	12.84	13.00	12.92	13.02	78,000	1,013,200	12.990	2.047	2.034	2.059	2.047	2.063	492,375	2.0578	-0.77%
2014-12-01	0	13.02	13.00	13.02	12.64	13.02	100,000	1,292,400	12.924	2.063	2.059	2.063	2.002	2.063	631,249	2.0474	0.46%
2014-11-28	0	12.96	12.76	12.96	12.72	13.18	60,000	771,680	12.861	2.053	2.021	2.053	2.015	2.088	378,750	2.0374	0.00%
2014-11-27	0	12.96	12.84	13.00	12.86	12.96	14,000	181,040	12.931	2.053	2.034	2.059	2.037	2.053	88,375	2.0485	0.93%
2014-11-26	0	12.84	12.84	13.10	12.80	13.20	70,000	908,640	12.981	2.034	2.034	2.075	2.028	2.091	441,875	2.0563	-2.43%
2014-11-25	0	13.16	12.90	13.18	12.70	13.16	18,000	232,520	12.918	2.085	2.044	2.088	2.012	2.085	113,625	2.0464	1.23%
2014-11-24	0	13.00	13.00	13.16	12.96	13.20	78,000	1,016,120	13.027	2.059	2.059	2.085	2.053	2.091	492,375	2.0637	0.31%
2014-11-21	0	12.96	12.82	12.96	12.90	12.96	42,000	543,400	12.938	2.053	2.031	2.053	2.044	2.053	265,125	2.0496	0.47%
2014-11-20	0	12.90	12.90	13.14	12.90	13.20	62,361	814,235	13.057	2.044	2.044	2.082	2.044	2.091	393,653	2.0684	-0.92%
2014-11-19	0	13.02	13.00	13.08	12.90	13.12	148,000	1,923,920	12.999	2.063	2.059	2.072	2.044	2.078	934,249	2.0593	0.93%
2014-11-18	0	12.90	12.84	12.92	12.76	12.96	140,000	1,802,960	12.878	2.044	2.034	2.047	2.021	2.053	883,749	2.0401	1.74%
2014-11-17	0	12.68	12.60	12.70	12.46	12.72	46,000	580,520	12.620	2.009	1.996	2.012	1.974	2.015	290,375	1.9992	2.26%
2014-11-14	0	12.40	12.36	12.46	12.22	12.60	68,000	838,080	12.325	1.964	1.958	1.974	1.936	1.996	429,250	1.9524	0.49%
2014-11-13	0	12.34	12.26	12.44	12.22	12.70	88,000	1,086,520	12.347	1.955	1.942	1.971	1.936	2.012	555,500	1.9559	-0.16%
2014-11-12	0	12.36	12.32	12.58	12.36	12.72	72,000	900,400	12.506	1.958	1.952	1.993	1.958	2.015	454,500	1.9811	-2.06%
2014-11-11	0	12.62	12.46	12.64	12.44	12.80	64,000	806,200	12.597	1.999	1.974	2.002	1.971	2.028	404,000	1.9955	-0.79%
2014-11-10	0	12.72	12.58	12.72	12.50	12.84	70,000	890,360	12.719	2.015	1.993	2.015	1.980	2.034	441,875	2.0150	0.63%
2014-11-07	0	12.64	12.42	12.70	12.64	12.70	14,000	177,080	12.649	2.002	1.968	2.012	2.002	2.012	88,375	2.0037	-0.47%
2014-11-06	0	12.70	12.50	12.70	12.36	12.80	160,000	2,015,160	12.595	2.012	1.980	2.012	1.958	2.028	1,009,999	1.9952	1.60%
2014-11-05	0	12.50	12.40	12.50	12.40	12.98	492,000	6,240,560	12.684	1.980	1.964	1.980	1.964	2.056	3,105,747	2.0094	-2.34%
2014-11-04	0	12.80	12.82	12.88	12.60	13.90	972,000	12,539,960	12.901	2.028	2.031	2.040	1.996	2.202	6,135,745	2.0438	1.11%
2014-11-03	0	12.66	12.50	12.68	12.42	12.80	182,180	2,309,068	12.675	2.006	1.980	2.009	1.968	2.028	1,150,010	2.0079	0.32%
2014-10-31	0	12.62	12.40	12.62	12.46	13.20	486,100	6,217,580	12.791	1.999	1.964	1.999	1.974	2.091	3,068,504	2.0263	-1.10%
2014-10-30	0	12.76	12.76	12.78	11.80	13.92	876,000	11,013,840	12.573	2.021	2.021	2.025	1.869	2.205	5,529,746	1.9917	-4.63%
2014-10-29	1	13.38	13.20	13.38	11.40	13.46	1,429,491	18,519,294	12.955	2.120	2.091	2.120	1.806	2.132	9,023,655	2.0523	18.62%
2014-10-28	0	11.28	10.86	11.30	10.12	11.28	226,000	2,378,760	10.525	1.787	1.720	1.790	1.603	1.787	1,426,624	1.6674	10.59%
2014-10-27	0	10.20	10.00	10.20	9.750	11.92	258,000	2,710,720	10.507	1.616	1.584	1.616	1.545	1.888	1,628,624	1.6644	3.24%
2014-10-24	0	9.880	9.860	10.00	9.860	9.880	148,000	1,461,500	9.8750	1.565	1.562	1.584	1.562	1.565	934,249	1.5644	0.20%
2014-10-23	0	9.860	9.800	9.860	9.860	9.860	26,000	256,360	9.8600	1.562	1.552	1.562	1.562	1.562	164,125	1.5620	-0.20%
2014-10-22	0	9.880	9.800	9.890	9.880	9.920	18,000	178,120	9.8956	1.565	1.552	1.567	1.565	1.571	113,625	1.5676	0.20%
2014-10-21	0	9.860	9.800	9.860	9.750	9.870	64,000	626,880	9.7950	1.562	1.552	1.562	1.545	1.564	404,000	1.5517	-0.10%
2014-10-20	0	9.870	9.790	9.880	9.870	9.870	12,000	118,440	9.8700	1.564	1.551	1.565	1.564	1.564	75,750	1.5636	0.41%
2014-10-17	0	9.830	9.780	9.870	9.830	9.830	2,000	19,660	9.8300	1.557	1.549	1.564	1.557	1.557	12,625	1.5572	0.00%
2014-10-16	0	9.830	9.820	9.830	9.750	9.880	86,000	844,480	9.8195	1.557	1.556	1.557	1.545	1.565	542,875	1.5556	0.10%
2014-10-15	0	9.820	9.820	9.840	9.790	9.840	48,000	472,060	9.8346	1.556	1.556	1.559	1.551	1.559	303,000	1.5580	0.51%
2014-10-14	0	9.770	9.790	9.800	9.770	9.830	86,000	842,720	9.7991	1.548	1.551	1.552	1.548	1.557	542,875	1.5523	-0.31%
2014-10-13	0	9.800	9.800	9.960	9.800	9.880	146,000	1,436,660	9.8401	1.552	1.552	1.578	1.552	1.565	921,624	1.5588	0.00%
2014-10-10	0	9.800	9.760	9.850	9.800	9.800	132,000	1,293,600	9.8000	1.552	1.546	1.560	1.552	1.552	833,249	1.5525	0.00%
2014-10-09	0	9.800	9.800	9.900	9.800	10.00	52,000	513,040	9.8662	1.552	1.552	1.568	1.552	1.584	328,250	1.5630	-0.51%
2014-10-08	0	9.850	9.780	9.860	9.800	9.880	28,000	275,960	9.8557	1.560	1.549	1.562	1.552	1.565	176,750	1.5613	0.72%
2014-10-07	0	9.780	9.780	9.860	9.760	9.800	10,000	97,700	9.7700	1.549	1.549	1.562	1.546	1.552	63,125	1.5477	-0.51%
2014-10-06	0	9.830	9.800	9.880	9.800	9.900	828,000	8,151,500	9.8448	1.557	1.552	1.565	1.552	1.568	5,226,746	1.5596	-0.10%
2014-10-03	0	9.840	9.800	9.850	9.840	9.850	4,000	39,380	9.8450	1.559	1.552	1.560	1.559	1.560	25,250	1.5596	-1.99%
2014-09-30	0	10.04	9.800	10.04	-	-	0	0	-	1.590	1.552	1.590	-	-	0	-	0.00%
2014-09-29	0	10.04	9.850	10.14	-	-	0	0	-	1.590	1.560	1.606	-	-	0	-	0.00%
2014-09-26	0	10.04	10.04	10.10	10.04	10.04	10,000	100,400	10.040	1.590	1.590	1.600	1.590	1.590	63,125	1.5905	-0.20%
2014-09-25	0	10.06	10.06	10.20	10.04	10.10	94,000	947,800	10.083	1.594	1.594	1.616	1.590	1.600	593,375	1.5973	-0.20%
2014-09-24	0	10.08	10.00	10.12	10.08	10.08	4,000	40,320	10.080	1.597	1.584	1.603	1.597	1.597	25,250	1.5968	0.80%
2014-09-23	0	10.00	9.980	10.06	-	-	0	0	-	1.584	1.581	1.594	-	-	0	-	0.00%
2014-09-22	0	10.00	10.00	10.06	-	-	0	0	-	1.584	1.584	1.594	-	-	0	-	0.00%
2014-09-19	0	10.00	10.00	10.06	-	-	400	3,960	9.9000	1.584	1.584	1.594	-	-	2,525	1.5683	0.00%
2014-09-18	0	10.00	10.00	10.08	-	-	0	0	-	1.584	1.584	1.597	-	-	0	-	0.00%
2014-09-17	0	10.00	10.00	10.06	10.00	10.00	12,000	120,000	10.000	1.584	1.584	1.594	1.584	1.584	75,750	1.5842	-0.40%
2014-09-16	0	10.04	10.00	10.08	-	-	0	0	-	1.590	1.584	1.597	-	-	0	-	0.00%
2014-09-15	0	10.04	10.00	10.06	10.04	10.06	6,000	60,320	10.053	1.590	1.584	1.594	1.590	1.594	37,875	1.5926	0.20%
2014-09-12	0	10.02	10.02	10.06	10.02	10.02	10,000	100,200	10.020	1.587	1.587	1.594	1.587	1.587	63,125	1.5873	-0.20%
2014-09-11	0	10.04	10.02	10.06	10.04	10.04	10,000	100,400	10.040	1.590	1.587	1.594	1.590	1.590	63,125	1.5905	0.00%
2014-09-10	0	10.04	10.02	10.08	10.04	10.10	26,000	261,400	10.054	1.590	1.587	1.597	1.590	1.600	164,125	1.5927	-0.59%
2014-09-08	0	10.10	10.02	10.10	10.00	10.10	222,000	2,241,320	10.096	1.600	1.587	1.600	1.584	1.600	1,401,374	1.5994	1.00%
2014-09-05	0	10.00	10.00	10.10	10.00	10.00	16,000	160,000	10.000	1.584	1.584	1.600	1.584	1.584	101,000	1.5842	0.00%
2014-09-04	0	10.00	10.00	10.06	-	-	0	0	-	1.584	1.584	1.594	-	-	0	-	0.00%
2014-09-03	0	10.00	9.960	10.08	10.00	10.00	10,000	100,000	10.000	1.584	1.578	1.597	1.584	1.584	63,125	1.5842	0.50%
2014-09-02	0	9.950	9.930	9.960	-	-	0	0	-	1.576	1.573	1.578	-	-	0	-	0.00%
2014-09-01	0	9.950	9.920	10.00	9.950	9.950	10,000	99,500	9.9500	1.576	1.571	1.584	1.576	1.576	63,125	1.5762	0.00%
2014-08-29	0	9.950	9.900	9.950	9.900	9.950	12,000	119,200	9.9333	1.576	1.568	1.576	1.568	1.576	75,750	1.5736	0.51%
2014-08-28	0	9.900	9.900	9.980	-	-	0	0	-	1.568	1.568	1.581	-	-	0	-	0.00%
2014-08-27	0	9.900	9.900	9.920	9.900	9.930	23,000	228,020	9.9139	1.568	1.568	1.571	1.568	1.573	145,187	1.5705	-0.30%
2014-08-26	0	9.930	9.930	10.20	-	-	0	0	-	1.573	1.573	1.616	-	-	0	-	0.20%
2014-08-25	0	9.910	9.910	10.20	9.910	9.910	14,000	138,740	9.9100	1.570	1.570	1.616	1.570	1.570	88,375	1.5699	-0.90%
2014-08-22	0	10.00	9.900	10.30	-	-	0	0	-	1.584	1.568	1.632	-	-	0	-	0.00%
2014-08-21	0	10.00	10.00	10.18	9.940	10.10	34,000	340,820	10.024	1.584	1.584	1.613	1.575	1.600	214,625	1.5880	1.52%
2014-08-20	0	9.850	9.850	10.00	-	-	0	0	-	1.560	1.560	1.584	-	-	0	-	0.41%
2014-08-19	0	9.810	9.800	9.940	9.800	9.950	194,000	1,905,480	9.8221	1.554	1.552	1.575	1.552	1.576	1,224,624	1.5560	-1.41%
2014-08-18	0	9.950	9.950	10.08	9.920	9.920	8,000	79,360	9.9200	1.576	1.576	1.597	1.571	1.571	50,500	1.5715	-0.40%
2014-08-15	0	10.24	10.24	10.30	10.10	10.30	54,000	554,800	10.274	1.583	1.583	1.592	1.561	1.592	349,405	1.5878	-0.58%
2014-08-14	0	10.30	10.26	10.30	10.20	10.30	26,000	266,400	10.246	1.592	1.586	1.592	1.576	1.592	168,232	1.5835	0.98%
2014-08-13	0	10.20	10.20	10.22	10.16	10.20	24,000	244,160	10.173	1.576	1.576	1.579	1.570	1.576	155,291	1.5723	0.39%
2014-08-12	0	10.16	10.08	10.18	10.16	10.16	8,000	81,320	10.165	1.570	1.558	1.573	1.570	1.570	51,764	1.5710	0.59%
2014-08-11	0	10.10	10.10	10.20	10.10	10.10	6,000	60,600	10.100	1.561	1.561	1.576	1.561	1.561	38,823	1.5609	0.00%
2014-08-08	0	10.10	10.06	10.10	10.02	10.10	22,000	221,240	10.056	1.561	1.555	1.561	1.549	1.561	142,350	1.5542	0.00%
2014-08-07	0	10.10	10.00	10.36	-	-	0	0	-	1.561	1.545	1.601	-	-	0	-	0.00%
2014-08-06	0	10.10	10.04	10.28	10.10	10.50	4,000	41,200	10.300	1.561	1.552	1.589	1.561	1.623	25,882	1.5918	0.60%
2014-08-05	0	10.04	10.04	10.18	10.00	10.00	4,000	40,120	10.030	1.552	1.552	1.573	1.545	1.545	25,882	1.5501	-1.57%
2014-08-04	0	10.20	10.04	10.20	10.00	10.50	14,000	141,680	10.120	1.576	1.552	1.576	1.545	1.623	90,587	1.5640	0.39%
2014-08-01	0	10.16	10.02	10.22	10.16	10.16	4,000	40,640	10.160	1.570	1.549	1.579	1.570	1.570	25,882	1.5702	0.79%
2014-07-31	0	10.08	10.08	10.20	10.06	10.08	20,000	201,520	10.076	1.558	1.558	1.576	1.555	1.558	129,409	1.5572	-1.56%
2014-07-30	0	10.24	10.02	10.24	-	-	0	0	-	1.583	1.549	1.583	-	-	0	-	0.00%
2014-07-29	0	10.24	10.04	10.26	10.24	10.24	4,000	40,960	10.240	1.583	1.552	1.586	1.583	1.583	25,882	1.5826	-0.39%
2014-07-28	0	10.28	10.10	10.28	10.28	10.30	36,000	370,680	10.297	1.589	1.561	1.589	1.589	1.592	232,937	1.5913	0.00%
2014-07-25	0	10.28	10.06	10.34	10.00	10.28	84,000	842,840	10.034	1.589	1.555	1.598	1.545	1.589	543,519	1.5507	2.80%
2014-07-24	0	10.00	10.00	10.34	-	-	0	0	-	1.545	1.545	1.598	-	-	0	-	0.00%
2014-07-23	0	10.00	10.00	10.26	-	-	0	0	-	1.545	1.545	1.586	-	-	0	-	0.00%
2014-07-22	0	10.00	10.00	10.30	-	-	0	0	-	1.545	1.545	1.592	-	-	0	-	0.00%
2014-07-21	0	10.00	9.920	10.26	-	-	0	0	-	1.545	1.533	1.586	-	-	0	-	0.00%
2014-07-18	0	10.00	10.00	10.18	10.00	10.30	100,000	1,013,520	10.135	1.545	1.545	1.573	1.545	1.592	647,047	1.5664	-2.91%
2014-07-17	0	10.30	10.10	10.70	10.30	10.40	16,000	165,800	10.363	1.592	1.561	1.654	1.592	1.607	103,527	1.6015	0.00%
2014-07-16	0	10.30	9.920	10.38	10.00	10.30	8,000	81,000	10.125	1.592	1.533	1.604	1.545	1.592	51,764	1.5648	4.25%
2014-07-15	0	9.880	9.880	10.06	-	-	0	0	-	1.527	1.527	1.555	-	-	0	-	0.82%
2014-07-14	0	9.800	9.800	10.00	9.800	9.800	4,000	39,200	9.8000	1.515	1.515	1.545	1.515	1.515	25,882	1.5146	0.00%
2014-07-11	0	9.800	9.760	-	9.800	9.800	4,000	39,200	9.8000	1.515	1.508	-	1.515	1.515	25,882	1.5146	0.41%
2014-07-10	0	9.760	9.760	9.960	-	-	0	0	-	1.508	1.508	1.539	-	-	0	-	0.00%
2014-07-09	0	9.760	9.760	9.950	-	-	0	0	-	1.508	1.508	1.538	-	-	0	-	0.10%
2014-07-08	0	9.750	9.750	-	9.750	9.750	22,000	214,500	9.7500	1.507	1.507	-	1.507	1.507	142,350	1.5068	-0.10%
2014-07-07	0	9.760	9.760	-	9.750	9.750	46,000	448,500	9.7500	1.508	1.508	-	1.507	1.507	297,641	1.5068	0.10%
2014-07-04	0	9.750	9.750	10.42	9.750	9.750	12,000	117,000	9.7500	1.507	1.507	1.610	1.507	1.507	77,646	1.5068	0.31%
2014-07-03	0	9.720	9.720	11.60	9.700	9.730	46,000	447,060	9.7187	1.502	1.502	1.793	1.499	1.504	297,641	1.5020	-0.10%
2014-07-02	0	9.730	9.710	11.60	-	-	0	0	-	1.504	1.501	1.793	-	-	0	-	0.00%
2014-06-30	0	9.730	9.720	9.790	9.730	9.750	14,000	136,380	9.7414	1.504	1.502	1.513	1.504	1.507	90,587	1.5055	0.10%
2014-06-27	0	9.720	9.720	9.880	9.700	9.720	12,000	116,520	9.7100	1.502	1.502	1.527	1.499	1.502	77,646	1.5007	0.00%
2014-06-26	0	9.720	9.660	9.920	-	-	0	0	-	1.502	1.493	1.533	-	-	0	-	0.00%
2014-06-25	0	9.720	9.660	9.920	-	-	0	0	-	1.502	1.493	1.533	-	-	0	-	0.00%
2014-06-24	0	9.720	9.660	9.920	-	-	0	0	-	1.502	1.493	1.533	-	-	0	-	0.00%
2014-06-23	0	9.720	9.670	9.920	-	-	0	0	-	1.502	1.494	1.533	-	-	0	-	0.00%
2014-06-20	0	9.720	9.680	9.920	-	-	0	0	-	1.502	1.496	1.533	-	-	0	-	0.00%
2014-06-19	0	9.720	9.720	9.960	9.720	9.730	16,000	155,560	9.7225	1.502	1.502	1.539	1.502	1.504	103,527	1.5026	-0.41%
2014-06-18	0	9.760	9.760	9.960	9.760	9.760	4,000	39,040	9.7600	1.508	1.508	1.539	1.508	1.508	25,882	1.5084	0.00%
2014-06-17	0	9.760	9.750	9.800	9.750	9.760	12,000	117,060	9.7550	1.508	1.507	1.515	1.507	1.508	77,646	1.5076	-0.20%
2014-06-16	0	9.780	9.760	9.980	-	-	0	0	-	1.511	1.508	1.542	-	-	0	-	0.00%
2014-06-13	0	9.780	9.780	9.980	-	-	0	0	-	1.511	1.511	1.542	-	-	0	-	0.31%
2014-06-12	0	9.750	9.750	9.950	9.750	9.800	4,000	39,100	9.7750	1.507	1.507	1.538	1.507	1.515	25,882	1.5107	0.00%
2014-06-11	0	9.750	9.750	9.950	9.750	9.750	4,000	39,000	9.7500	1.507	1.507	1.538	1.507	1.507	25,882	1.5068	0.00%
2014-06-10	0	9.750	9.750	9.890	9.750	9.750	20,000	195,000	9.7500	1.507	1.507	1.528	1.507	1.507	129,409	1.5068	0.00%
2014-06-09	0	9.750	9.750	9.850	9.750	9.760	40,000	390,120	9.7530	1.507	1.507	1.522	1.507	1.508	258,819	1.5073	-1.52%
2014-06-06	0	9.900	9.780	10.10	9.900	9.900	12,000	118,800	9.9000	1.530	1.511	1.561	1.530	1.530	77,646	1.5300	0.00%
2014-06-05	0	9.900	9.780	9.900	-	-	0	0	-	1.530	1.511	1.530	-	-	0	-	-1.00%
2014-06-04	0	10.00	9.850	10.30	10.00	10.00	2,000	20,000	10.000	1.545	1.522	1.592	1.545	1.545	12,941	1.5455	2.04%
2014-06-03	0	9.800	9.750	9.800	-	-	0	0	-	1.515	1.507	1.515	-	-	0	-	0.00%
2014-05-30	0	9.800	9.750	9.900	9.800	9.800	2,000	19,600	9.8000	1.515	1.507	1.530	1.515	1.515	12,941	1.5146	0.00%
2014-05-29	0	9.800	9.750	9.960	-	-	0	0	-	1.515	1.507	1.539	-	-	0	-	0.00%
2014-05-28	0	9.800	9.750	9.890	9.800	9.800	2,000	19,600	9.8000	1.515	1.507	1.528	1.515	1.515	12,941	1.5146	0.00%
2014-05-27	0	9.800	9.710	9.840	-	-	0	0	-	1.515	1.501	1.521	-	-	0	-	0.00%
2014-05-26	0	9.800	9.700	9.860	-	-	0	0	-	1.515	1.499	1.524	-	-	0	-	0.00%
2014-05-23	0	9.800	9.700	10.00	9.800	9.800	4,000	39,200	9.8000	1.515	1.499	1.545	1.515	1.515	25,882	1.5146	1.66%
2014-05-22	0	9.640	9.640	9.750	9.620	9.640	12,000	115,560	9.6300	1.490	1.490	1.507	1.487	1.490	77,646	1.4883	-0.21%
2014-05-21	0	9.660	9.640	9.860	9.660	9.660	4,000	38,640	9.6600	1.493	1.490	1.524	1.493	1.493	25,882	1.4929	0.00%
2014-05-20	0	9.660	9.660	9.850	9.660	9.660	2,000	19,320	9.6600	1.493	1.493	1.522	1.493	1.493	12,941	1.4929	-0.72%
2014-05-19	0	9.730	9.660	9.850	-	-	0	0	-	1.504	1.493	1.522	-	-	0	-	0.00%
2014-05-16	0	9.730	9.720	9.800	9.720	9.810	16,000	156,080	9.7550	1.504	1.502	1.515	1.502	1.516	103,527	1.5076	-0.71%
2014-05-15	0	9.800	9.700	11.70	-	-	0	0	-	1.515	1.499	1.808	-	-	0	-	0.00%
2014-05-14	0	9.800	9.780	11.70	-	-	0	0	-	1.515	1.511	1.808	-	-	0	-	0.00%
2014-05-13	0	9.800	9.700	10.00	-	-	0	0	-	1.515	1.499	1.545	-	-	0	-	0.00%
2014-05-12	0	9.800	9.740	10.50	-	-	0	0	-	1.515	1.505	1.623	-	-	0	-	0.00%
2014-05-09	0	9.800	9.660	10.00	-	-	0	0	-	1.515	1.493	1.545	-	-	0	-	0.00%
2014-05-08	0	9.800	9.670	11.70	-	-	0	0	-	1.515	1.494	1.808	-	-	0	-	0.00%
2014-05-07	0	9.800	9.660	10.00	-	-	0	0	-	1.515	1.493	1.545	-	-	0	-	0.00%
2014-05-05	0	9.800	9.660	10.00	-	-	0	0	-	1.515	1.493	1.545	-	-	0	-	0.00%
2014-05-02	0	9.800	9.700	10.00	-	-	0	0	-	1.515	1.499	1.545	-	-	0	-	0.00%
2014-04-30	0	9.800	9.720	10.10	9.800	9.800	3,950	38,476	9.7408	1.515	1.502	1.561	1.515	1.515	25,558	1.5054	-1.01%
2014-04-29	0	9.900	9.700	10.10	-	-	0	0	-	1.530	1.499	1.561	-	-	0	-	0.00%
2014-04-28	0	9.900	9.640	9.900	9.900	9.900	6,000	59,400	9.9000	1.530	1.490	1.530	1.530	1.530	38,823	1.5300	0.51%
2014-04-25	0	9.850	9.700	9.850	9.840	9.850	4,000	39,380	9.8450	1.522	1.499	1.522	1.521	1.522	25,882	1.5215	1.55%
2014-04-24	0	9.700	9.700	9.780	9.670	9.700	26,000	251,640	9.6785	1.499	1.499	1.511	1.494	1.499	168,232	1.4958	-1.42%
2014-04-23	0	9.840	9.760	9.900	9.840	9.850	100,000	984,500	9.8450	1.521	1.508	1.530	1.521	1.522	647,047	1.5215	0.00%
2014-04-22	0	9.840	9.840	9.860	9.840	9.860	42,000	413,620	9.8481	1.521	1.521	1.524	1.521	1.524	271,760	1.5220	-0.10%
2014-04-17	0	9.850	9.700	9.900	9.850	9.850	20,000	197,000	9.8500	1.522	1.499	1.530	1.522	1.522	129,409	1.5223	0.00%
2014-04-16	0	9.850	9.820	10.10	-	-	0	0	-	1.522	1.518	1.561	-	-	0	-	0.00%
2014-04-15	0	9.850	9.850	10.10	-	-	0	0	-	1.522	1.522	1.561	-	-	0	-	0.00%
2014-04-14	0	9.850	9.850	10.10	9.850	9.850	4,000	39,400	9.8500	1.522	1.522	1.561	1.522	1.522	25,882	1.5223	0.00%
2014-04-11	0	9.850	9.850	10.10	9.850	9.850	12,000	118,200	9.8500	1.522	1.522	1.561	1.522	1.522	77,646	1.5223	0.00%
2014-04-10	0	9.850	9.850	10.20	9.850	9.900	6,000	59,200	9.8667	1.522	1.522	1.576	1.522	1.530	38,823	1.5249	0.00%
2014-04-09	0	9.850	9.760	9.850	9.850	9.850	4,000	39,400	9.8500	1.522	1.508	1.522	1.522	1.522	25,882	1.5223	1.34%
2014-04-08	0	9.720	9.670	9.920	-	-	0	0	-	1.502	1.494	1.533	-	-	0	-	0.00%
2014-04-07	0	9.720	9.710	10.06	9.720	9.720	2,000	19,440	9.7200	1.502	1.501	1.555	1.502	1.502	12,941	1.5022	-1.32%
2014-04-04	0	9.850	9.700	10.40	9.850	9.850	2,000	19,700	9.8500	1.522	1.499	1.607	1.522	1.522	12,941	1.5223	-1.50%
2014-04-03	0	10.00	9.800	10.40	-	-	0	0	-	1.545	1.515	1.607	-	-	0	-	0.00%
2014-04-02	0	10.00	9.780	10.40	9.750	10.50	10,000	101,500	10.150	1.545	1.511	1.607	1.507	1.623	64,705	1.5687	2.46%
2014-04-01	0	9.760	9.670	9.950	-	-	2,000	19,500	9.7500	1.508	1.494	1.538	-	-	12,941	1.5068	0.00%
2014-03-31	0	9.760	9.670	9.850	9.760	9.760	2,000	19,520	9.7600	1.508	1.494	1.522	1.508	1.508	12,941	1.5084	-0.51%
2014-03-28	0	9.810	9.660	10.04	-	-	0	0	-	1.516	1.493	1.552	-	-	0	-	0.00%
2014-03-27	0	9.810	9.670	11.40	-	-	0	0	-	1.516	1.494	1.762	-	-	0	-	0.00%
2014-03-26	0	9.810	9.650	10.00	-	-	0	0	-	1.516	1.491	1.545	-	-	0	-	0.00%
2014-03-25	0	9.810	9.800	9.900	9.810	9.810	8,000	78,420	9.8025	1.516	1.515	1.530	1.516	1.516	51,764	1.5150	1.98%
2014-03-24	0	9.620	9.620	9.880	9.610	9.620	12,000	115,340	9.6117	1.487	1.487	1.527	1.485	1.487	77,646	1.4855	-0.62%
2014-03-21	0	9.680	9.580	9.800	9.680	9.680	6,000	58,080	9.6800	1.496	1.481	1.515	1.496	1.496	38,823	1.4960	1.26%
2014-03-20	0	9.560	9.500	9.690	9.560	9.560	6,000	57,360	9.5600	1.477	1.468	1.498	1.477	1.477	38,823	1.4775	0.63%
2014-03-19	0	9.500	9.480	9.680	-	-	0	0	-	1.468	1.465	1.496	-	-	0	-	0.00%
2014-03-18	0	9.500	9.450	9.690	9.490	9.500	6,000	56,980	9.4967	1.468	1.460	1.498	1.467	1.468	38,823	1.4677	0.00%
2014-03-17	0	9.500	9.350	9.690	-	-	0	0	-	1.468	1.445	1.498	-	-	0	-	0.00%
2014-03-14	0	9.500	9.450	9.540	9.500	9.500	4,000	38,000	9.5000	1.468	1.460	1.474	1.468	1.468	25,882	1.4682	-0.73%
2014-03-13	0	9.570	9.570	9.640	9.560	9.570	12,000	114,800	9.5667	1.479	1.479	1.490	1.477	1.479	77,646	1.4785	-1.34%
2014-03-12	0	9.700	9.610	9.700	-	-	0	0	-	1.499	1.485	1.499	-	-	0	-	-0.51%
2014-03-11	0	9.750	9.660	9.760	-	-	0	0	-	1.507	1.493	1.508	-	-	0	-	0.00%
2014-03-10	0	9.750	9.680	9.760	-	-	0	0	-	1.507	1.496	1.508	-	-	0	-	0.00%
2014-03-07	0	9.750	9.700	9.850	-	-	0	0	-	1.507	1.499	1.522	-	-	0	-	0.00%
2014-03-06	0	9.750	9.700	9.780	9.750	9.750	4,000	39,000	9.7500	1.507	1.499	1.511	1.507	1.507	25,882	1.5068	1.04%
2014-03-05	0	9.650	9.650	9.730	-	-	0	0	-	1.491	1.491	1.504	-	-	0	-	0.00%
2014-03-04	0	9.650	9.500	9.710	-	-	0	0	-	1.491	1.468	1.501	-	-	0	-	0.00%
2014-03-03	0	9.650	9.650	9.810	9.650	9.650	8,000	77,200	9.6500	1.491	1.491	1.516	1.491	1.491	51,764	1.4914	-0.52%
2014-02-28	0	9.700	9.700	9.900	9.660	9.700	16,000	154,800	9.6750	1.499	1.499	1.530	1.493	1.499	103,527	1.4953	0.00%
2014-02-27	0	9.700	9.700	9.780	9.690	9.860	16,000	156,540	9.7838	1.499	1.499	1.511	1.498	1.524	103,527	1.5121	-1.72%
2014-02-26	0	9.870	9.870	9.920	-	-	0	0	-	1.525	1.525	1.533	-	-	0	-	0.00%
2014-02-25	0	9.870	9.870	9.910	9.860	9.860	6,000	59,160	9.8600	1.525	1.525	1.532	1.524	1.524	38,823	1.5238	-0.10%
2014-02-24	0	9.880	9.860	9.950	9.880	9.880	10,000	98,800	9.8800	1.527	1.524	1.538	1.527	1.527	64,705	1.5269	0.00%
2014-02-21	0	9.880	9.870	10.04	9.860	9.880	6,000	59,240	9.8733	1.527	1.525	1.552	1.524	1.527	38,823	1.5259	-0.10%
2014-02-20	0	9.890	9.820	10.00	9.890	9.890	8,000	79,120	9.8900	1.528	1.518	1.545	1.528	1.528	51,764	1.5285	-0.50%
2014-02-19	0	9.940	9.890	10.20	-	-	0	0	-	1.536	1.528	1.576	-	-	0	-	0.00%
2014-02-18	0	9.940	9.920	9.990	9.940	9.940	2,000	19,880	9.9400	1.536	1.533	1.544	1.536	1.536	12,941	1.5362	0.51%
2014-02-17	0	9.890	9.890	10.00	-	-	0	0	-	1.528	1.528	1.545	-	-	0	-	0.00%
2014-02-14	0	9.890	9.860	10.10	-	-	0	0	-	1.528	1.524	1.561	-	-	0	-	0.00%
2014-02-13	0	9.890	9.810	11.60	-	-	0	0	-	1.528	1.516	1.793	-	-	0	-	0.00%
2014-02-12	0	9.890	9.840	10.10	-	-	0	0	-	1.528	1.521	1.561	-	-	0	-	0.00%
2014-02-11	0	9.890	9.820	9.900	9.890	9.920	14,000	138,620	9.9014	1.528	1.518	1.530	1.528	1.533	90,587	1.5302	-0.70%
2014-02-10	0	9.960	9.920	9.990	-	-	0	0	-	1.539	1.533	1.544	-	-	0	-	0.00%
2014-02-07	0	9.960	9.920	9.960	9.940	10.10	170,000	1,699,700	9.9982	1.539	1.533	1.539	1.536	1.561	1,099,979	1.5452	-1.39%
2014-02-06	0	10.10	9.980	10.30	-	-	0	0	-	1.561	1.542	1.592	-	-	0	-	0.00%
2014-02-05	0	10.10	10.08	10.38	10.08	10.50	10,000	102,520	10.252	1.561	1.558	1.604	1.558	1.623	64,705	1.5844	0.00%
2014-02-04	0	10.10	9.940	10.50	10.10	10.10	2,000	20,200	10.100	1.561	1.536	1.623	1.561	1.561	12,941	1.5609	0.00%
2014-01-30	0	10.10	9.980	10.10	-	-	0	0	-	1.561	1.542	1.561	-	-	0	-	0.00%
2014-01-29	0	10.10	10.06	10.18	10.10	10.10	12,000	121,200	10.100	1.561	1.555	1.573	1.561	1.561	77,646	1.5609	-0.98%
2014-01-28	0	10.20	10.04	10.20	-	-	0	0	-	1.576	1.552	1.576	-	-	0	-	0.00%
2014-01-27	0	10.20	9.970	10.20	-	-	4,000	40,240	10.060	1.576	1.541	1.576	-	-	25,882	1.5548	0.00%
2014-01-24	0	10.20	10.10	10.20	-	-	0	0	-	1.576	1.561	1.576	-	-	0	-	0.00%
2014-01-23	0	10.20	10.06	10.30	10.20	10.20	10,000	102,000	10.200	1.576	1.555	1.592	1.576	1.576	64,705	1.5764	0.99%
2014-01-22	0	10.10	10.08	10.50	10.10	10.10	8,000	80,800	10.100	1.561	1.558	1.623	1.561	1.561	51,764	1.5609	0.00%
2014-01-21	0	10.10	10.06	10.30	-	-	0	0	-	1.561	1.555	1.592	-	-	0	-	0.00%
2014-01-20	0	10.10	10.06	10.28	10.10	10.10	2,000	20,200	10.100	1.561	1.555	1.589	1.561	1.561	12,941	1.5609	0.40%
2014-01-17	0	10.06	10.06	10.38	-	-	0	0	-	1.555	1.555	1.604	-	-	0	-	0.00%
2014-01-16	0	10.06	10.06	10.46	-	-	0	0	-	1.555	1.555	1.617	-	-	0	-	0.00%
2014-01-15	0	10.06	10.06	10.40	10.02	10.04	20,000	200,600	10.030	1.555	1.555	1.607	1.549	1.552	129,409	1.5501	-0.40%
2014-01-14	0	10.10	10.04	10.10	10.10	10.10	10,000	101,000	10.100	1.561	1.552	1.561	1.561	1.561	64,705	1.5609	0.00%
2014-01-13	0	10.10	10.10	10.40	10.10	10.10	4,000	40,400	10.100	1.561	1.561	1.607	1.561	1.561	25,882	1.5609	0.00%
2014-01-10	0	10.10	10.10	10.30	10.00	10.20	8,000	80,880	10.110	1.561	1.561	1.592	1.545	1.576	51,764	1.5625	-0.98%
2014-01-09	0	10.20	10.20	10.60	-	-	0	0	-	1.576	1.576	1.638	-	-	0	-	0.99%
2014-01-08	0	10.10	10.10	10.50	-	-	0	0	-	1.561	1.561	1.623	-	-	0	-	0.40%
2014-01-07	0	10.06	10.06	10.46	-	-	0	0	-	1.555	1.555	1.617	-	-	0	-	0.20%
2014-01-06	0	10.04	10.04	11.40	-	-	0	0	-	1.552	1.552	1.762	-	-	0	-	0.00%
2014-01-03	0	10.04	10.04	10.58	10.00	10.20	30,000	301,200	10.040	1.552	1.552	1.635	1.545	1.576	194,114	1.5517	-1.76%
2014-01-02	0	10.22	10.22	10.52	10.22	10.22	2,000	20,440	10.220	1.579	1.579	1.626	1.579	1.579	12,941	1.5795	0.00%
2013-12-31	0	10.22	10.20	10.60	-	-	0	0	-	1.579	1.576	1.638	-	-	0	-	0.00%
2013-12-30	0	10.22	10.22	10.60	-	-	0	0	-	1.579	1.579	1.638	-	-	0	-	0.00%
2013-12-27	0	10.22	10.22	10.50	-	-	0	0	-	1.579	1.579	1.623	-	-	0	-	0.00%
2013-12-24	0	10.22	10.22	10.60	-	-	0	0	-	1.579	1.579	1.638	-	-	0	-	0.00%
2013-12-23	0	10.22	10.20	10.50	-	-	0	0	-	1.579	1.576	1.623	-	-	0	-	0.00%
2013-12-20	0	10.22	10.22	10.50	10.20	10.22	8,361	85,366	10.210	1.579	1.579	1.623	1.576	1.579	54,100	1.5779	-0.20%
2013-12-19	0	10.24	10.24	10.48	-	-	0	0	-	1.583	1.583	1.620	-	-	0	-	0.00%
2013-12-18	0	10.24	10.24	10.40	10.22	10.22	2,000	20,440	10.220	1.583	1.583	1.607	1.579	1.579	12,941	1.5795	0.10%
2013-12-17	0	10.34	10.32	10.58	10.34	10.34	8,970	92,633	10.327	1.581	1.578	1.618	1.581	1.581	58,664	1.5790	0.00%
2013-12-16	0	10.34	10.34	10.50	10.30	10.34	10,000	103,200	10.320	1.581	1.581	1.605	1.575	1.581	65,400	1.5780	-1.52%
2013-12-13	0	10.50	10.34	10.60	-	-	0	0	-	1.605	1.581	1.621	-	-	0	-	0.00%
2013-12-12	0	10.50	10.32	10.50	-	-	0	0	-	1.605	1.578	1.605	-	-	0	-	-0.76%
2013-12-11	0	10.58	10.30	10.60	-	-	0	0	-	1.618	1.575	1.621	-	-	0	-	0.00%
2013-12-10	0	10.58	10.34	10.60	-	-	0	0	-	1.618	1.581	1.621	-	-	0	-	0.00%
2013-12-09	0	10.58	10.38	10.60	-	-	576	5,921	10.280	1.618	1.587	1.621	-	-	3,767	1.5718	0.00%
2013-12-06	0	10.58	10.32	10.60	-	-	0	0	-	1.618	1.578	1.621	-	-	0	-	0.00%
2013-12-05	0	10.58	10.30	10.58	-	-	0	0	-	1.618	1.575	1.618	-	-	0	-	-0.19%
2013-12-04	0	10.60	10.30	10.60	-	-	0	0	-	1.621	1.575	1.621	-	-	0	-	0.00%
2013-12-03	0	10.60	10.30	10.60	10.58	10.60	10,000	105,960	10.596	1.621	1.575	1.621	1.618	1.621	65,400	1.6202	2.51%
2013-12-02	0	10.34	10.34	10.58	10.32	10.50	6,000	62,640	10.440	1.581	1.581	1.618	1.578	1.605	39,240	1.5963	-2.82%
2013-11-29	0	10.64	10.50	10.70	10.64	10.64	6,000	63,840	10.640	1.627	1.605	1.636	1.627	1.627	39,240	1.6269	-0.56%
2013-11-28	0	10.70	10.68	10.80	10.68	10.70	28,000	299,200	10.686	1.636	1.633	1.651	1.633	1.636	183,121	1.6339	0.00%
2013-11-27	0	10.70	10.20	10.70	10.60	10.70	12,000	127,600	10.633	1.636	1.560	1.636	1.621	1.636	78,480	1.6259	0.94%
2013-11-26	0	10.60	10.24	10.60	10.58	10.60	10,000	105,880	10.588	1.621	1.566	1.621	1.618	1.621	65,400	1.6190	0.19%
2013-11-25	0	10.58	10.52	10.60	10.58	10.60	28,000	296,400	10.586	1.618	1.609	1.621	1.618	1.621	183,121	1.6186	0.76%
2013-11-22	0	10.50	10.32	10.50	10.50	10.50	10,000	105,000	10.500	1.605	1.578	1.605	1.605	1.605	65,400	1.6055	0.19%
2013-11-21	0	10.48	10.20	10.50	-	-	0	0	-	1.602	1.560	1.605	-	-	0	-	0.00%
2013-11-20	0	10.48	10.26	10.50	-	-	0	0	-	1.602	1.569	1.605	-	-	0	-	0.00%
2013-11-19	0	10.48	10.40	10.50	10.48	10.50	30,000	314,800	10.493	1.602	1.590	1.605	1.602	1.605	196,201	1.6045	0.00%
2013-11-18	0	10.48	10.40	10.48	-	-	0	0	-	1.602	1.590	1.602	-	-	0	-	-0.19%
2013-11-15	0	10.50	10.50	10.88	-	-	0	0	-	1.605	1.605	1.664	-	-	0	-	0.00%
2013-11-14	0	10.50	10.24	10.60	-	-	0	0	-	1.605	1.566	1.621	-	-	0	-	0.00%
2013-11-13	0	10.50	10.12	10.90	-	-	0	0	-	1.605	1.547	1.667	-	-	0	-	0.00%
2013-11-12	0	10.50	10.18	10.90	10.50	10.50	10,000	105,000	10.500	1.605	1.557	1.667	1.605	1.605	65,400	1.6055	0.00%
2013-11-11	0	10.50	10.24	10.60	10.26	10.66	22,000	230,520	10.478	1.605	1.566	1.621	1.569	1.630	143,881	1.6022	2.74%
2013-11-08	0	10.22	10.20	10.22	10.20	10.22	12,000	122,600	10.217	1.563	1.560	1.563	1.560	1.563	78,480	1.5622	0.39%
2013-11-07	0	10.18	10.02	10.18	10.20	10.20	6,000	61,200	10.200	1.557	1.532	1.557	1.560	1.560	39,240	1.5596	-0.20%
2013-11-06	0	10.20	10.00	10.20	-	-	0	0	-	1.560	1.529	1.560	-	-	0	-	0.00%
2013-11-05	0	10.20	10.00	10.20	10.00	10.20	16,000	161,200	10.075	1.560	1.529	1.560	1.529	1.560	104,641	1.5405	2.00%
2013-11-04	0	10.00	10.00	10.04	-	-	0	0	-	1.529	1.529	1.535	-	-	0	-	0.00%
2013-11-01	0	10.00	10.00	10.14	-	-	0	0	-	1.529	1.529	1.550	-	-	0	-	0.00%
2013-10-31	0	10.00	10.00	10.08	10.00	10.00	30,000	300,000	10.000	1.529	1.529	1.541	1.529	1.529	196,201	1.5290	0.00%
2013-10-30	0	10.00	10.00	10.20	9.930	9.960	18,000	178,960	9.9422	1.529	1.529	1.560	1.518	1.523	117,721	1.5202	0.40%
2013-10-29	0	9.960	9.960	10.20	9.950	9.960	18,000	179,200	9.9556	1.523	1.523	1.560	1.521	1.523	117,721	1.5222	0.10%
2013-10-28	0	9.950	9.950	10.24	10.00	10.00	2,400	23,956	9.9817	1.521	1.521	1.566	1.529	1.529	15,696	1.5262	0.20%
2013-10-25	0	9.930	9.930	10.40	9.930	10.00	50,000	498,880	9.9776	1.518	1.518	1.590	1.518	1.529	327,002	1.5256	0.10%
2013-10-24	0	9.920	9.920	10.00	9.920	10.10	8,000	80,280	10.035	1.517	1.517	1.529	1.517	1.544	52,320	1.5344	-1.78%
2013-10-23	0	10.10	10.10	10.36	-	-	0	0	-	1.544	1.544	1.584	-	-	0	-	0.00%
2013-10-22	0	10.10	10.10	10.40	10.06	10.40	25,161	256,286	10.186	1.544	1.544	1.590	1.538	1.590	164,554	1.5575	-0.98%
2013-10-21	0	10.20	10.08	10.32	10.20	10.20	4,000	40,800	10.200	1.560	1.541	1.578	1.560	1.560	26,160	1.5596	0.00%
2013-10-18	0	10.20	10.20	10.32	10.10	10.20	4,725	47,850	10.127	1.560	1.560	1.578	1.544	1.560	30,902	1.5485	-0.97%
2013-10-17	0	10.30	10.20	10.30	10.16	10.30	8,000	82,080	10.260	1.575	1.560	1.575	1.554	1.575	52,320	1.5688	1.58%
2013-10-16	0	10.14	10.14	10.30	10.10	10.16	18,788	190,327	10.130	1.550	1.550	1.575	1.544	1.554	122,874	1.5490	-0.59%
2013-10-15	0	10.20	10.20	10.56	-	-	0	0	-	1.560	1.560	1.615	-	-	0	-	0.00%
2013-10-11	0	10.20	10.20	10.50	-	-	0	0	-	1.560	1.560	1.605	-	-	0	-	0.00%
2013-10-10	0	10.20	10.16	10.60	10.18	10.20	6,000	61,120	10.187	1.560	1.554	1.621	1.557	1.560	39,240	1.5576	0.00%
2013-10-09	0	10.20	10.18	10.40	10.20	10.20	9,143	93,098	10.182	1.560	1.557	1.590	1.560	1.560	59,796	1.5569	0.20%
2013-10-08	0	10.18	10.18	10.40	10.14	10.14	3,145	31,798	10.111	1.557	1.557	1.590	1.550	1.550	20,568	1.5460	0.20%
2013-10-07	0	10.16	10.14	10.40	10.16	10.22	46,000	468,200	10.178	1.554	1.550	1.590	1.554	1.563	300,842	1.5563	-1.17%
2013-10-04	0	10.28	10.16	10.46	10.28	10.28	4,000	41,120	10.280	1.572	1.554	1.599	1.572	1.572	26,160	1.5719	0.00%
2013-10-03	0	10.28	10.20	10.40	10.20	10.20	2,000	20,400	10.200	1.572	1.560	1.590	1.560	1.560	13,080	1.5596	-1.15%
2013-10-02	0	10.40	10.16	10.40	-	-	0	0	-	1.590	1.554	1.590	-	-	0	-	0.00%
2013-09-30	0	10.40	10.16	10.40	10.50	10.50	10,000	105,000	10.500	1.590	1.554	1.590	1.605	1.605	65,400	1.6055	2.36%
2013-09-27	0	10.16	10.10	10.28	10.10	10.16	12,000	121,800	10.150	1.554	1.544	1.572	1.544	1.554	78,480	1.5520	-0.39%
2013-09-26	0	10.20	10.20	10.50	10.20	10.24	30,400	310,240	10.205	1.560	1.560	1.605	1.560	1.566	198,817	1.5604	-0.39%
2013-09-25	0	10.24	10.22	10.46	10.24	10.24	3,136	31,862	10.160	1.566	1.563	1.599	1.566	1.566	20,510	1.5535	0.00%
2013-09-24	0	10.24	10.24	10.48	10.20	10.20	2,000	20,400	10.200	1.566	1.566	1.602	1.560	1.560	13,080	1.5596	0.00%
2013-09-23	0	10.24	10.14	10.56	-	-	0	0	-	1.566	1.550	1.615	-	-	0	-	0.00%
2013-09-19	0	10.24	10.24	10.58	-	-	1,140	11,582	10.160	1.566	1.566	1.618	-	-	7,456	1.5535	0.39%
2013-09-18	0	10.20	10.14	10.58	-	-	0	0	-	1.560	1.550	1.618	-	-	0	-	0.00%
2013-09-17	0	10.20	10.14	10.46	-	-	0	0	-	1.560	1.550	1.599	-	-	0	-	0.00%
2013-09-16	0	10.20	10.12	10.46	-	-	0	0	-	1.560	1.547	1.599	-	-	0	-	0.00%
2013-09-13	0	10.20	10.14	10.46	10.20	10.20	20,000	204,000	10.200	1.560	1.550	1.599	1.560	1.560	130,801	1.5596	0.39%
2013-09-12	0	10.16	10.16	10.38	10.14	10.16	24,000	243,760	10.157	1.554	1.554	1.587	1.550	1.554	156,961	1.5530	-0.97%
2013-09-11	0	10.26	10.26	10.34	-	-	0	0	-	1.569	1.569	1.581	-	-	0	-	0.00%
2013-09-10	0	10.26	10.12	10.50	10.26	10.26	2,000	20,520	10.260	1.569	1.547	1.605	1.569	1.569	13,080	1.5688	0.59%
2013-09-09	0	10.20	10.14	10.50	10.20	10.20	30,000	306,000	10.200	1.560	1.550	1.605	1.560	1.560	196,201	1.5596	-0.20%
2013-09-06	0	10.22	10.22	10.46	-	-	0	0	-	1.563	1.563	1.599	-	-	0	-	0.20%
2013-09-05	0	10.20	10.20	10.48	10.12	10.24	39,119	398,692	10.192	1.560	1.560	1.602	1.547	1.566	255,840	1.5584	-1.92%
2013-09-04	0	10.40	10.30	10.80	10.40	10.40	5,121	52,776	10.306	1.590	1.575	1.651	1.590	1.590	33,492	1.5758	0.19%
2013-09-03	0	10.38	10.38	10.70	10.38	10.38	8,000	83,040	10.380	1.587	1.587	1.636	1.587	1.587	52,320	1.5871	0.19%
2013-09-02	0	10.36	10.36	10.74	10.34	10.34	3,123	32,224	10.318	1.584	1.584	1.642	1.581	1.581	20,425	1.5777	0.00%
2013-08-30	0	10.36	10.30	10.76	10.36	10.36	3,110	31,786	10.221	1.584	1.575	1.645	1.584	1.584	20,340	1.5628	-1.15%
2013-08-29	0	10.48	10.10	10.50	-	-	0	0	-	1.602	1.544	1.605	-	-	0	-	0.00%
2013-08-28	0	10.48	10.38	10.50	10.10	10.48	12,000	124,240	10.353	1.602	1.587	1.605	1.544	1.602	78,480	1.5831	0.77%
2013-08-27	0	10.40	10.10	10.50	-	-	0	0	-	1.590	1.544	1.605	-	-	0	-	0.00%
2013-08-26	0	10.40	10.40	10.50	10.40	10.40	2,000	20,800	10.400	1.590	1.590	1.605	1.590	1.590	13,080	1.5902	-0.95%
2013-08-23	0	10.50	10.20	10.62	-	-	0	0	-	1.605	1.560	1.624	-	-	0	-	0.00%
2013-08-22	0	10.50	10.14	10.50	-	-	0	0	-	1.605	1.550	1.605	-	-	0	-	0.00%
2013-08-21	0	10.50	10.20	10.58	-	-	0	0	-	1.605	1.560	1.618	-	-	0	-	0.00%
2013-08-20	0	10.50	10.30	10.60	10.50	10.50	9,108	95,323	10.466	1.605	1.575	1.621	1.605	1.605	59,567	1.6003	0.00%
2013-08-19	0	10.50	10.40	10.50	10.50	10.50	2,000	21,000	10.500	1.605	1.590	1.605	1.605	1.605	13,080	1.6055	1.94%
2013-08-16	0	10.30	10.30	10.50	10.12	10.30	8,000	81,680	10.210	1.575	1.575	1.605	1.547	1.575	52,320	1.5612	-1.90%
2013-08-15	0	10.50	10.38	10.80	-	-	0	0	-	1.605	1.587	1.651	-	-	0	-	1.94%
2013-08-13	0	10.50	10.42	10.80	10.50	10.80	16,000	171,000	10.688	1.575	1.563	1.620	1.575	1.620	106,672	1.6030	-3.49%
2013-08-12	0	10.88	10.80	11.00	-	-	0	0	-	1.632	1.620	1.650	-	-	0	-	0.00%
2013-08-09	0	10.88	10.48	10.98	-	-	0	0	-	1.632	1.572	1.647	-	-	0	-	0.00%
2013-08-08	0	10.88	10.50	10.88	-	-	0	0	-	1.632	1.575	1.632	-	-	0	-	-0.18%
2013-08-07	0	10.90	10.40	10.98	-	-	0	0	-	1.635	1.560	1.647	-	-	0	-	0.00%
2013-08-06	0	10.90	10.60	11.00	10.50	10.90	10,000	106,600	10.660	1.635	1.590	1.650	1.575	1.635	66,670	1.5989	3.81%
2013-08-05	0	10.50	10.50	10.86	10.50	10.50	2,000	21,000	10.500	1.575	1.575	1.629	1.575	1.575	13,334	1.5749	0.00%
2013-08-02	0	10.50	10.40	10.74	10.50	10.50	4,000	42,000	10.500	1.575	1.560	1.611	1.575	1.575	26,668	1.5749	1.16%
2013-08-01	0	10.38	10.38	10.68	10.38	10.42	10,000	104,040	10.404	1.557	1.557	1.602	1.557	1.563	66,670	1.5605	0.00%
2013-07-31	0	10.38	10.38	10.58	10.38	10.38	4,000	41,520	10.380	1.557	1.557	1.587	1.557	1.557	26,668	1.5569	0.00%
2013-07-30	0	10.38	10.22	10.50	10.38	10.38	20,000	207,600	10.380	1.557	1.533	1.575	1.557	1.557	133,341	1.5569	0.00%
2013-07-29	0	10.38	10.38	10.50	-	-	0	0	-	1.557	1.557	1.575	-	-	0	-	0.00%
2013-07-26	0	10.38	10.30	10.38	10.22	10.38	16,000	164,280	10.268	1.557	1.545	1.557	1.533	1.557	106,672	1.5400	1.76%
2013-07-25	0	10.20	10.18	10.58	10.20	10.40	54,988	565,616	10.286	1.530	1.527	1.587	1.530	1.560	366,607	1.5428	-1.92%
2013-07-24	0	10.40	10.40	10.80	-	-	0	0	-	1.560	1.560	1.620	-	-	0	-	0.00%
2013-07-23	0	10.40	10.40	10.80	10.40	10.40	4,000	41,600	10.400	1.560	1.560	1.620	1.560	1.560	26,668	1.5599	0.00%
2013-07-22	0	10.40	10.32	11.98	10.40	10.40	10,000	104,000	10.400	1.560	1.548	1.797	1.560	1.560	66,670	1.5599	0.00%
2013-07-19	0	10.40	10.38	10.54	10.34	10.46	6,000	62,400	10.400	1.560	1.557	1.581	1.551	1.569	40,002	1.5599	-1.52%
2013-07-18	0	10.56	10.34	11.30	-	-	0	0	-	1.584	1.551	1.695	-	-	0	-	0.00%
2013-07-17	0	10.56	10.56	11.00	10.56	10.56	28,000	298,080	10.646	1.584	1.584	1.650	1.584	1.584	186,677	1.5968	-1.49%
2013-07-16	0	10.72	10.30	11.00	-	-	0	0	-	1.608	1.545	1.650	-	-	0	-	0.00%
2013-07-15	0	10.72	10.60	11.00	10.50	10.72	4,000	42,440	10.610	1.608	1.590	1.650	1.575	1.608	26,668	1.5914	2.10%
2013-07-12	0	10.50	10.32	12.00	-	-	0	0	-	1.575	1.548	1.800	-	-	0	-	0.00%
2013-07-11	0	10.50	10.50	11.00	-	-	0	0	-	1.575	1.575	1.650	-	-	0	-	0.00%
2013-07-10	0	10.50	10.30	11.00	-	-	0	0	-	1.575	1.545	1.650	-	-	0	-	0.00%
2013-07-09	0	10.50	10.34	10.60	-	-	0	0	-	1.575	1.551	1.590	-	-	0	-	0.00%
2013-07-08	0	10.50	10.30	10.70	10.14	10.50	6,000	62,280	10.380	1.575	1.545	1.605	1.521	1.575	40,002	1.5569	0.00%
2013-07-05	0	10.50	10.40	10.50	10.40	10.50	28,000	291,400	10.407	1.575	1.560	1.575	1.560	1.575	186,677	1.5610	0.00%
2013-07-04	0	10.50	10.40	10.60	10.42	10.50	30,000	314,840	10.495	1.575	1.560	1.590	1.563	1.575	200,011	1.5741	0.19%
2013-07-03	0	10.48	10.40	10.50	10.48	10.50	102,000	1,070,680	10.497	1.572	1.560	1.575	1.572	1.575	680,037	1.5744	-0.19%
2013-07-02	0	10.50	10.48	10.80	-	-	0	0	-	1.575	1.572	1.620	-	-	0	-	0.00%
2013-06-28	0	10.50	10.50	10.98	10.48	10.50	30,000	314,680	10.489	1.575	1.575	1.647	1.572	1.575	200,011	1.5733	0.00%
2013-06-27	0	10.50	10.48	11.00	10.50	10.50	20,000	210,000	10.500	1.575	1.572	1.650	1.575	1.575	133,341	1.5749	0.00%
2013-06-26	0	10.50	10.46	10.90	-	-	0	0	-	1.575	1.569	1.635	-	-	0	-	0.00%
2013-06-25	0	10.50	10.46	10.84	10.46	10.50	24,000	251,720	10.488	1.575	1.569	1.626	1.569	1.575	160,009	1.5732	0.57%
2013-06-24	0	10.44	10.44	10.50	10.42	10.50	42,000	439,840	10.472	1.566	1.566	1.575	1.563	1.575	280,015	1.5708	-0.57%
2013-06-21	0	10.50	10.50	10.90	10.50	10.52	12,000	126,080	10.507	1.575	1.575	1.635	1.575	1.578	80,004	1.5759	0.00%
2013-06-20	0	10.50	10.50	10.90	-	-	0	0	-	1.575	1.575	1.635	-	-	0	-	0.00%
2013-06-19	0	10.50	10.50	10.90	10.48	10.54	20,000	210,240	10.512	1.575	1.575	1.635	1.572	1.581	133,341	1.5767	-0.19%
2013-06-18	0	10.52	10.52	10.90	10.50	10.50	4,000	42,000	10.500	1.578	1.578	1.635	1.575	1.575	26,668	1.5749	0.19%
2013-06-17	0	10.50	10.50	10.90	10.50	10.50	6,000	63,000	10.500	1.575	1.575	1.635	1.575	1.575	40,002	1.5749	-0.57%
2013-06-14	0	10.56	10.56	10.90	10.52	10.56	12,000	126,320	10.527	1.584	1.584	1.635	1.578	1.584	80,004	1.5789	0.57%
2013-06-13	0	10.50	10.50	10.78	10.48	10.50	10,000	104,920	10.492	1.575	1.575	1.617	1.572	1.575	66,670	1.5737	0.00%
2013-06-11	0	10.50	10.50	10.70	10.48	10.60	20,000	210,480	10.524	1.575	1.575	1.605	1.572	1.590	133,341	1.5785	-1.87%
2013-06-10	0	10.70	10.62	10.88	-	-	0	0	-	1.605	1.593	1.632	-	-	0	-	0.00%
2013-06-07	0	10.70	10.68	10.88	10.70	10.70	14,000	149,800	10.700	1.605	1.602	1.632	1.605	1.605	93,338	1.6049	-0.19%
2013-06-06	0	10.72	10.68	10.94	-	-	0	0	-	1.608	1.602	1.641	-	-	0	-	0.00%
2013-06-05	0	10.72	10.72	10.98	10.70	10.74	8,000	85,760	10.720	1.608	1.608	1.647	1.605	1.611	53,336	1.6079	-0.92%
2013-06-04	0	10.82	10.76	11.00	10.82	11.00	6,000	65,280	10.880	1.623	1.614	1.650	1.623	1.650	40,002	1.6319	-1.64%
2013-06-03	0	11.00	10.90	11.28	11.00	11.00	2,000	22,000	11.000	1.650	1.635	1.692	1.650	1.650	13,334	1.6499	0.73%
2013-05-31	0	10.92	10.84	11.00	-	-	0	0	-	1.638	1.626	1.650	-	-	0	-	0.00%
2013-05-30	0	10.92	10.92	11.00	10.84	10.92	8,000	87,160	10.895	1.638	1.638	1.650	1.626	1.638	53,336	1.6342	-0.73%
2013-05-29	0	11.00	10.90	11.20	11.00	11.00	2,000	22,000	11.000	1.650	1.635	1.680	1.650	1.650	13,334	1.6499	0.00%
2013-05-28	0	11.00	10.90	11.36	10.84	11.00	10,000	109,080	10.908	1.650	1.635	1.704	1.626	1.650	66,670	1.6361	0.00%
2013-05-27	0	11.00	10.86	11.00	11.02	11.04	4,000	44,120	11.030	1.650	1.629	1.650	1.653	1.656	26,668	1.6544	0.00%
2013-05-24	0	11.00	11.00	11.30	11.00	11.00	8,000	88,000	11.000	1.650	1.650	1.695	1.650	1.650	53,336	1.6499	1.48%
2013-05-23	0	10.84	10.82	11.40	10.84	10.84	2,000	21,680	10.840	1.626	1.623	1.710	1.626	1.626	13,334	1.6259	-1.45%
2013-05-22	0	11.00	10.90	11.40	11.00	11.00	4,000	44,000	11.000	1.650	1.635	1.710	1.650	1.650	26,668	1.6499	0.00%
2013-05-21	0	11.00	10.90	11.40	11.00	11.00	4,000	44,000	11.000	1.650	1.635	1.710	1.650	1.650	26,668	1.6499	-1.43%
2013-05-20	0	11.16	11.00	11.16	11.00	11.18	4,000	44,360	11.090	1.674	1.650	1.674	1.650	1.677	26,668	1.6634	-0.36%
2013-05-16	0	11.20	11.02	11.20	-	-	0	0	-	1.680	1.653	1.680	-	-	0	-	0.00%
2013-05-15	0	11.20	11.00	11.36	11.00	11.20	4,000	44,400	11.100	1.680	1.650	1.704	1.650	1.680	26,668	1.6649	2.38%
2013-05-14	0	10.94	10.94	11.32	10.94	10.94	2,000	21,880	10.940	1.641	1.641	1.698	1.641	1.641	13,334	1.6409	-0.55%
2013-05-13	0	11.00	11.00	11.14	10.92	11.18	12,000	132,200	11.017	1.650	1.650	1.671	1.638	1.677	80,004	1.6524	0.36%
2013-05-10	0	10.96	10.96	11.20	10.90	11.40	54,000	596,280	11.042	1.644	1.644	1.680	1.635	1.710	360,020	1.6562	-3.35%
2013-05-09	0	11.34	11.24	11.34	11.30	11.40	6,442	73,106	11.348	1.701	1.686	1.701	1.695	1.710	42,949	1.7022	0.35%
2013-05-08	0	11.30	11.30	11.50	11.30	11.30	2,000	22,600	11.300	1.695	1.695	1.725	1.695	1.695	13,334	1.6949	0.00%
2013-05-07	0	11.30	11.22	11.50	11.22	11.30	16,000	180,160	11.260	1.695	1.683	1.725	1.683	1.695	106,672	1.6889	0.71%
2013-05-06	0	11.22	11.22	11.48	11.22	11.50	22,000	248,840	11.311	1.683	1.683	1.722	1.683	1.725	146,675	1.6965	-0.71%
2013-05-03	0	11.30	11.20	11.60	11.30	11.50	14,000	160,600	11.471	1.695	1.680	1.740	1.695	1.725	93,338	1.7206	-1.74%
2013-05-02	0	11.50	11.30	11.90	11.50	11.50	2,000	23,000	11.500	1.725	1.695	1.785	1.725	1.725	13,334	1.7249	3.60%
2013-04-30	0	11.10	11.00	11.90	11.00	11.20	37,067	410,800	11.083	1.665	1.650	1.785	1.650	1.680	247,127	1.6623	1.65%
2013-04-29	0	10.92	10.82	11.00	-	-	0	0	-	1.638	1.623	1.650	-	-	0	-	0.00%
2013-04-26	0	10.92	10.92	11.00	10.90	10.90	2,000	21,800	10.900	1.638	1.638	1.650	1.635	1.635	13,334	1.6349	0.18%
2013-04-25	0	10.90	10.90	11.00	10.90	10.90	4,000	43,600	10.900	1.635	1.635	1.650	1.635	1.635	26,668	1.6349	-0.18%
2013-04-24	0	10.92	10.90	11.00	10.90	10.92	8,000	87,280	10.910	1.638	1.635	1.650	1.635	1.638	53,336	1.6364	-0.73%
2013-04-23	0	11.00	10.90	11.36	-	-	0	0	-	1.650	1.635	1.704	-	-	0	-	0.00%
2013-04-22	0	11.00	10.96	11.00	11.00	11.00	10,000	110,000	11.000	1.650	1.644	1.650	1.650	1.650	66,670	1.6499	0.18%
2013-04-19	0	10.98	10.94	11.00	10.92	11.00	16,000	175,800	10.988	1.647	1.641	1.650	1.638	1.650	106,672	1.6480	0.55%
2013-04-18	0	10.92	10.92	11.00	10.92	11.00	42,000	461,520	10.989	1.638	1.638	1.650	1.638	1.650	280,015	1.6482	-0.18%
2013-04-17	0	10.94	10.94	11.34	-	-	0	0	-	1.641	1.641	1.701	-	-	0	-	0.18%
2013-04-16	0	10.92	10.90	11.30	-	-	0	0	-	1.638	1.635	1.695	-	-	0	-	0.00%
2013-04-15	0	10.92	10.92	11.00	-	-	0	0	-	1.638	1.638	1.650	-	-	0	-	0.00%
2013-04-12	0	10.92	10.92	11.30	-	-	0	0	-	1.638	1.638	1.695	-	-	0	-	0.00%
2013-04-11	0	10.92	10.86	11.30	10.92	10.92	3,680	40,017	10.874	1.638	1.629	1.695	1.638	1.638	24,535	1.6310	0.00%
2013-04-10	0	10.92	10.92	11.22	10.92	10.92	2,000	21,840	10.920	1.638	1.638	1.683	1.638	1.638	13,334	1.6379	0.00%
2013-04-09	0	10.92	10.92	11.20	10.92	10.92	10,000	109,200	10.920	1.638	1.638	1.680	1.638	1.638	66,670	1.6379	0.92%
2013-04-08	0	10.82	10.82	11.10	10.80	10.80	48,000	518,400	10.800	1.623	1.623	1.665	1.620	1.620	320,017	1.6199	0.19%
2013-04-05	0	10.80	10.70	11.30	10.80	11.20	52,000	576,320	11.083	1.620	1.605	1.695	1.620	1.680	346,686	1.6624	-6.09%
2013-04-03	0	11.50	11.40	11.88	-	-	0	0	-	1.725	1.710	1.782	-	-	0	-	0.00%
2013-04-02	0	11.50	11.50	11.80	11.40	11.50	24,000	273,960	11.415	1.725	1.725	1.770	1.710	1.725	160,009	1.7122	-2.54%
2013-03-28	0	11.80	11.80	11.98	11.40	11.80	122,000	1,435,960	11.770	1.770	1.770	1.797	1.710	1.770	813,378	1.7654	1.72%
2013-03-27	0	11.60	11.44	11.70	11.60	11.60	6,000	69,600	11.600	1.740	1.716	1.755	1.740	1.740	40,002	1.7399	-0.85%
2013-03-26	0	11.70	11.40	11.70	11.70	11.70	38,000	444,600	11.700	1.755	1.710	1.755	1.755	1.755	253,347	1.7549	0.00%
2013-03-25	0	11.70	11.50	11.70	-	-	0	0	-	1.755	1.725	1.755	-	-	0	-	0.00%
2013-03-22	0	11.70	11.32	11.70	-	-	0	0	-	1.755	1.698	1.755	-	-	0	-	0.00%
2013-03-21	0	11.70	11.50	11.70	11.60	11.70	20,000	233,160	11.658	1.755	1.725	1.755	1.740	1.755	133,341	1.7486	0.86%
2013-03-20	0	11.60	11.36	11.70	-	-	0	0	-	1.740	1.704	1.755	-	-	0	-	0.00%
2013-03-19	0	11.60	11.60	11.82	11.50	11.60	114,000	1,320,080	11.580	1.740	1.740	1.773	1.725	1.740	760,042	1.7369	0.00%
2013-03-18	0	11.60	11.20	11.60	11.70	11.70	10,000	117,000	11.700	1.740	1.680	1.740	1.755	1.755	66,670	1.7549	0.00%
2013-03-15	0	11.60	11.24	11.78	-	-	0	0	-	1.740	1.686	1.767	-	-	0	-	0.00%
2013-03-14	0	11.60	11.40	11.80	11.60	11.60	6,000	69,600	11.600	1.740	1.710	1.770	1.740	1.740	40,002	1.7399	0.87%
2013-03-13	0	11.50	11.40	11.72	11.50	11.60	14,000	161,200	11.514	1.725	1.710	1.758	1.725	1.740	93,338	1.7270	-1.20%
2013-03-12	0	11.64	11.64	11.82	11.50	11.84	66,000	774,760	11.739	1.746	1.746	1.773	1.725	1.776	440,024	1.7607	-1.69%
2013-03-11	0	11.84	11.80	11.82	11.80	12.02	50,000	596,240	11.925	1.776	1.770	1.773	1.770	1.803	333,352	1.7886	-3.74%
2013-03-08	0	12.30	12.02	12.30	12.10	12.30	26,000	315,400	12.131	1.845	1.803	1.845	1.815	1.845	173,343	1.8195	2.50%
2013-03-07	0	12.00	12.00	12.30	12.00	12.00	2,000	24,000	12.000	1.800	1.800	1.845	1.800	1.800	13,334	1.7999	-0.83%
2013-03-06	0	12.10	11.90	12.28	-	-	0	0	-	1.815	1.785	1.842	-	-	0	-	0.00%
2013-03-05	0	12.10	11.84	12.28	-	-	0	0	-	1.815	1.776	1.842	-	-	0	-	0.00%
2013-03-04	0	12.10	11.80	12.28	-	-	0	0	-	1.815	1.770	1.842	-	-	0	-	0.00%
2013-03-01	0	12.10	11.90	12.30	12.10	12.10	4,000	48,400	12.100	1.815	1.785	1.845	1.815	1.815	26,668	1.8149	1.34%
2013-02-28	0	11.94	11.94	12.30	11.94	11.94	4,000	47,760	11.940	1.791	1.791	1.845	1.791	1.791	26,668	1.7909	0.34%
2013-02-27	0	11.90	11.80	12.30	-	-	0	0	-	1.785	1.770	1.845	-	-	0	-	0.00%
2013-02-26	0	11.90	11.88	12.00	11.90	12.00	54,000	645,760	11.959	1.785	1.782	1.800	1.785	1.800	360,020	1.7937	-1.00%
2013-02-25	0	12.02	12.00	12.40	12.02	12.40	80,000	967,280	12.091	1.803	1.800	1.860	1.803	1.860	533,362	1.8136	-3.69%
2013-02-22	0	12.48	12.48	13.00	12.40	12.40	2,000	24,800	12.400	1.872	1.872	1.950	1.860	1.860	13,334	1.8599	-0.16%
2013-02-21	0	12.50	12.36	12.60	12.50	12.50	12,000	150,000	12.500	1.875	1.854	1.890	1.875	1.875	80,004	1.8749	-0.16%
2013-02-20	0	12.52	12.52	12.86	12.52	12.52	12,000	150,240	12.520	1.878	1.878	1.929	1.878	1.878	80,004	1.8779	-0.63%
2013-02-19	0	12.60	12.60	12.98	12.60	12.70	28,000	353,800	12.636	1.890	1.890	1.947	1.890	1.905	186,677	1.8953	-0.79%
2013-02-18	0	12.70	12.60	12.96	12.70	13.00	34,000	437,600	12.871	1.905	1.890	1.944	1.905	1.950	226,679	1.9305	-3.05%
2013-02-15	0	13.10	12.98	13.18	12.96	13.10	42,000	545,680	12.992	1.965	1.947	1.977	1.944	1.965	280,015	1.9488	1.08%
2013-02-14	0	12.96	12.70	12.96	12.96	12.96	14,000	181,440	12.960	1.944	1.905	1.944	1.944	1.944	93,338	1.9439	0.15%
2013-02-08	0	12.94	12.90	12.98	12.78	12.94	82,000	1,054,320	12.858	1.941	1.935	1.947	1.917	1.941	546,697	1.9285	1.25%
2013-02-07	0	12.78	12.26	12.82	12.78	12.82	4,000	51,200	12.800	1.917	1.839	1.923	1.917	1.923	26,668	1.9199	-0.31%
2013-02-06	0	12.82	12.76	12.94	12.72	12.88	40,000	512,800	12.820	1.923	1.914	1.941	1.908	1.932	266,681	1.9229	1.10%
2013-02-05	0	12.68	12.40	12.72	12.68	12.80	14,000	178,080	12.720	1.902	1.860	1.908	1.902	1.920	93,338	1.9079	-1.09%
2013-02-04	0	12.82	12.80	12.88	12.00	13.00	74,000	950,800	12.849	1.923	1.920	1.932	1.800	1.950	493,360	1.9272	1.58%
2013-02-01	0	12.62	12.62	12.72	12.48	12.70	114,000	1,438,480	12.618	1.893	1.893	1.908	1.872	1.905	760,042	1.8926	1.45%
2013-01-31	0	12.44	12.26	12.46	12.12	12.44	52,000	643,840	12.382	1.866	1.839	1.869	1.818	1.866	346,686	1.8571	0.00%
2013-01-30	0	12.44	12.30	12.44	12.44	12.46	10,000	124,480	12.448	1.866	1.845	1.866	1.866	1.869	66,670	1.8671	1.14%
2013-01-29	0	12.30	12.10	12.40	12.30	12.30	2,000	24,600	12.300	1.845	1.815	1.860	1.845	1.845	13,334	1.8449	0.00%
2013-01-28	0	12.30	12.12	12.30	12.30	12.36	14,000	172,720	12.337	1.845	1.818	1.845	1.845	1.854	93,338	1.8505	1.65%
2013-01-25	0	12.10	12.04	12.34	12.10	12.22	10,000	121,640	12.164	1.815	1.806	1.851	1.815	1.833	66,670	1.8245	-2.73%
2013-01-24	0	12.44	12.44	12.48	12.34	12.44	22,000	273,480	12.431	1.866	1.866	1.872	1.851	1.866	146,675	1.8645	-0.48%
2013-01-23	0	12.50	12.50	12.64	12.50	12.66	172,000	2,164,360	12.583	1.875	1.875	1.896	1.875	1.899	1,146,729	1.8874	-2.34%
2013-01-22	0	12.80	12.54	12.80	12.08	12.90	174,000	2,150,000	12.356	1.920	1.881	1.920	1.812	1.935	1,160,063	1.8533	5.96%
2013-01-21	0	12.08	12.00	12.18	12.00	12.20	106,000	1,276,880	12.046	1.812	1.800	1.827	1.800	1.830	706,705	1.8068	-0.98%
2013-01-18	0	12.20	12.06	12.30	12.12	12.32	116,000	1,421,400	12.253	1.830	1.809	1.845	1.818	1.848	773,376	1.8379	0.00%
2013-01-17	0	12.20	12.18	12.28	12.20	12.30	20,000	245,000	12.250	1.830	1.827	1.842	1.830	1.845	133,341	1.8374	0.00%
2013-01-16	0	12.20	12.10	12.30	12.20	12.30	42,000	513,640	12.230	1.830	1.815	1.845	1.830	1.845	280,015	1.8343	-0.81%
2013-01-15	0	12.30	12.30	12.38	12.00	12.38	220,000	2,686,560	12.212	1.845	1.845	1.857	1.800	1.857	1,466,747	1.8316	2.50%
2013-01-14	0	12.00	11.82	12.10	11.80	12.00	78,272	929,387	11.874	1.800	1.773	1.815	1.770	1.800	521,842	1.7810	2.56%
2013-01-11	0	11.70	11.60	11.74	11.70	11.84	34,000	400,400	11.776	1.755	1.740	1.761	1.755	1.776	226,679	1.7664	-1.18%
2013-01-10	0	11.84	11.84	11.86	11.80	11.88	70,000	826,800	11.811	1.776	1.776	1.779	1.770	1.782	466,692	1.7716	0.51%
2013-01-09	0	11.78	11.72	11.80	11.78	11.80	52,000	613,480	11.798	1.767	1.758	1.770	1.767	1.770	346,686	1.7696	-0.17%
2013-01-08	0	11.80	11.78	12.00	11.80	11.80	4,885	57,643	11.800	1.770	1.767	1.800	1.770	1.770	32,568	1.7699	-1.83%
2013-01-07	0	12.02	11.72	12.08	11.90	12.02	14,000	166,840	11.917	1.803	1.758	1.812	1.785	1.803	93,338	1.7875	1.01%
2013-01-04	0	11.90	11.80	12.30	11.78	11.90	298,000	3,516,880	11.802	1.785	1.770	1.845	1.767	1.785	1,986,775	1.7701	0.85%
2013-01-03	0	11.80	11.80	11.96	11.50	11.90	200,000	2,346,680	11.733	1.770	1.770	1.794	1.725	1.785	1,333,406	1.7599	0.34%
2013-01-02	0	11.76	11.74	11.78	11.76	12.00	21,440	252,728	11.788	1.764	1.761	1.767	1.764	1.800	142,941	1.7681	-1.18%
2012-12-31	0	11.90	11.66	11.90	11.90	11.90	22,000	261,800	11.900	1.785	1.749	1.785	1.785	1.785	146,675	1.7849	1.02%
2012-12-28	0	11.78	11.58	11.80	11.56	11.80	26,000	302,800	11.646	1.767	1.737	1.770	1.734	1.770	173,343	1.7468	1.55%
2012-12-27	0	11.60	11.54	11.86	11.50	11.60	20,000	231,240	11.562	1.740	1.731	1.779	1.725	1.740	133,341	1.7342	-0.85%
2012-12-24	0	11.70	11.68	11.98	11.70	11.70	2,000	23,400	11.700	1.755	1.752	1.797	1.755	1.755	13,334	1.7549	0.52%
2012-12-21	0	11.64	11.64	11.94	11.58	11.94	28,000	328,320	11.726	1.746	1.746	1.791	1.737	1.791	186,677	1.7588	-2.84%
2012-12-20	0	11.98	11.84	11.98	11.80	12.00	22,000	260,320	11.833	1.797	1.776	1.797	1.770	1.800	146,675	1.7748	-0.17%
2012-12-19	0	12.00	11.90	12.00	11.86	12.00	53,886	641,622	11.907	1.800	1.785	1.800	1.779	1.800	359,260	1.7860	0.50%
2012-12-18	0	11.94	11.94	12.00	11.92	12.00	36,000	430,440	11.957	1.791	1.791	1.800	1.788	1.800	240,013	1.7934	-1.89%
2012-12-17	0	12.32	12.02	12.32	12.32	12.32	4,000	49,280	12.320	1.825	1.781	1.825	1.825	1.825	26,997	1.8254	0.00%
2012-12-14	0	12.32	12.04	12.32	12.00	12.40	166,000	2,019,360	12.165	1.825	1.784	1.825	1.778	1.837	1,120,368	1.8024	0.16%
2012-12-13	0	12.30	12.20	12.50	12.12	12.56	169,625	2,089,747	12.320	1.822	1.808	1.852	1.796	1.861	1,144,834	1.8254	-3.15%
2012-12-12	0	12.70	12.42	12.70	12.36	12.70	50,000	623,680	12.474	1.882	1.840	1.882	1.831	1.882	337,460	1.8482	3.25%
2012-12-11	0	12.30	12.30	12.52	12.30	12.40	10,000	123,640	12.364	1.822	1.822	1.855	1.822	1.837	67,492	1.8319	-1.91%
2012-12-10	0	12.54	12.34	12.54	12.60	12.62	8,000	100,880	12.610	1.858	1.828	1.858	1.867	1.870	53,994	1.8684	0.32%
2012-12-07	0	12.50	12.36	12.50	12.30	12.50	42,000	519,840	12.377	1.852	1.831	1.852	1.822	1.852	283,467	1.8339	0.00%
2012-12-06	0	12.50	12.42	12.70	12.30	12.50	84,000	1,034,840	12.320	1.852	1.840	1.882	1.822	1.852	566,933	1.8253	0.00%
2012-12-05	0	12.50	12.38	12.60	12.38	12.70	66,000	823,960	12.484	1.852	1.834	1.867	1.834	1.882	445,448	1.8497	-0.79%
2012-12-04	0	12.60	12.40	12.78	12.40	12.60	10,000	124,440	12.444	1.867	1.837	1.894	1.837	1.867	67,492	1.8438	0.96%
2012-12-03	0	12.48	12.42	12.60	12.42	12.72	52,000	654,440	12.585	1.849	1.840	1.867	1.840	1.885	350,959	1.8647	-2.04%
2012-11-30	0	12.74	12.60	12.76	12.44	12.74	110,300	1,385,288	12.559	1.888	1.867	1.891	1.843	1.888	744,437	1.8609	2.41%
2012-11-29	0	12.44	12.44	12.50	12.44	12.54	52,000	648,960	12.480	1.843	1.843	1.852	1.843	1.858	350,959	1.8491	-0.32%
2012-11-28	0	12.48	12.44	12.50	12.44	12.50	22,000	274,360	12.471	1.849	1.843	1.852	1.843	1.852	148,483	1.8478	-0.16%
2012-11-27	0	12.50	12.50	12.54	12.42	12.56	182,340	2,277,068	12.488	1.852	1.852	1.858	1.840	1.861	1,230,650	1.8503	0.00%
2012-11-26	0	12.50	12.50	12.64	12.44	13.00	68,000	853,840	12.556	1.852	1.852	1.873	1.843	1.926	458,946	1.8604	0.81%
2012-11-23	0	12.40	12.38	12.40	12.38	12.40	28,000	346,960	12.391	1.837	1.834	1.837	1.834	1.837	188,978	1.8360	0.49%
2012-11-22	0	12.34	12.32	12.48	12.26	12.50	84,000	1,043,080	12.418	1.828	1.825	1.849	1.817	1.852	566,933	1.8399	-0.80%
2012-11-21	0	12.44	12.42	12.66	12.18	12.70	199,920	2,492,574	12.468	1.843	1.840	1.876	1.805	1.882	1,349,301	1.8473	0.48%
2012-11-20	0	12.38	12.28	12.38	11.88	12.50	281,200	3,432,560	12.207	1.834	1.819	1.834	1.760	1.852	1,897,876	1.8086	5.27%
2012-11-19	0	11.76	11.40	11.86	11.60	11.76	26,000	304,160	11.698	1.742	1.689	1.757	1.719	1.742	175,479	1.7333	1.38%
2012-11-16	0	11.60	11.56	11.70	11.56	11.70	24,000	278,480	11.603	1.719	1.713	1.734	1.713	1.734	161,981	1.7192	-1.36%
2012-11-15	0	11.76	11.76	11.84	11.50	11.82	36,000	419,840	11.662	1.742	1.742	1.754	1.704	1.751	242,971	1.7279	1.38%
2012-11-14	0	11.60	11.60	11.78	11.40	11.60	16,000	185,200	11.575	1.719	1.719	1.745	1.689	1.719	107,987	1.7150	0.35%
2012-11-13	0	11.56	11.56	11.74	11.46	11.74	40,000	463,880	11.597	1.713	1.713	1.739	1.698	1.739	269,968	1.7183	-2.03%
2012-11-12	0	11.80	11.52	11.80	11.60	11.80	24,000	279,200	11.633	1.748	1.707	1.748	1.719	1.748	161,981	1.7237	0.00%
2012-11-09	0	11.80	11.70	11.84	11.78	11.80	32,000	377,320	11.791	1.748	1.734	1.754	1.745	1.748	215,975	1.7471	-0.17%
2012-11-08	0	11.82	11.80	11.82	11.78	11.82	60,000	707,840	11.797	1.751	1.748	1.751	1.745	1.751	404,952	1.7480	-0.17%
2012-11-07	0	11.84	11.84	11.88	11.72	11.82	57,561	677,201	11.765	1.754	1.754	1.760	1.737	1.751	388,491	1.7432	-0.67%
2012-11-06	0	11.92	11.90	12.00	11.80	12.00	54,000	641,080	11.872	1.766	1.763	1.778	1.748	1.778	364,457	1.7590	0.17%
2012-11-05	0	11.90	11.84	11.90	11.90	11.90	8,000	95,200	11.900	1.763	1.754	1.763	1.763	1.763	53,994	1.7632	-0.67%
2012-11-02	0	11.98	11.96	11.98	11.90	12.00	72,000	860,720	11.954	1.775	1.772	1.775	1.763	1.778	485,943	1.7712	1.18%
2012-11-01	0	11.84	11.76	11.90	11.56	12.00	168,000	1,990,880	11.850	1.754	1.742	1.763	1.713	1.778	1,133,866	1.7558	4.59%
2012-10-31	0	11.32	11.50	11.56	-	-	0	0	-	1.677	1.704	1.713	-	-	0	-	1.07%
2012-10-30	0	11.20	11.20	11.40	11.00	11.58	86,000	974,880	11.336	1.659	1.659	1.689	1.630	1.716	580,432	1.6796	-3.28%
2012-10-29	0	11.58	11.50	11.58	11.40	11.62	210,000	2,423,560	11.541	1.716	1.704	1.716	1.689	1.722	1,417,333	1.7099	-3.50%
2012-10-26	0	12.00	11.90	12.10	11.90	12.20	148,000	1,778,920	12.020	1.778	1.763	1.793	1.763	1.808	998,882	1.7809	-0.66%
2012-10-25	0	12.08	12.00	12.08	11.60	12.14	298,400	3,568,016	11.957	1.790	1.778	1.790	1.719	1.799	2,013,963	1.7716	4.14%
2012-10-24	0	11.60	11.54	11.60	11.32	11.62	128,000	1,469,680	11.482	1.719	1.710	1.719	1.677	1.722	863,898	1.7012	2.47%
2012-10-22	0	11.32	11.30	11.48	11.30	11.52	90,000	1,024,760	11.386	1.677	1.674	1.701	1.674	1.707	607,428	1.6870	-1.74%
2012-10-19	0	11.52	11.34	11.54	11.16	11.52	206,400	2,352,792	11.399	1.707	1.680	1.710	1.654	1.707	1,393,036	1.6890	3.04%
2012-10-18	0	11.18	11.16	11.30	11.12	11.38	78,000	877,680	11.252	1.656	1.654	1.674	1.648	1.686	526,438	1.6672	-2.44%
2012-10-17	0	11.46	11.12	11.46	11.02	11.58	184,340	2,091,257	11.345	1.698	1.648	1.698	1.633	1.716	1,244,148	1.6809	0.53%
2012-10-16	0	11.40	11.30	11.44	11.10	11.42	166,000	1,878,680	11.317	1.689	1.674	1.695	1.645	1.692	1,120,368	1.6768	2.89%
2012-10-15	0	11.08	11.02	11.10	10.62	11.08	220,000	2,408,160	10.946	1.642	1.633	1.645	1.574	1.642	1,484,825	1.6218	3.55%
2012-10-12	0	10.70	10.64	10.70	10.52	10.72	86,000	916,600	10.658	1.585	1.576	1.585	1.559	1.588	580,432	1.5792	1.71%
2012-10-11	0	10.52	10.50	10.60	10.40	10.52	6,724	70,369	10.465	1.559	1.556	1.571	1.541	1.559	45,382	1.5506	0.19%
2012-10-10	0	10.50	10.50	10.60	10.38	10.50	152,000	1,595,040	10.494	1.556	1.556	1.571	1.538	1.556	1,025,879	1.5548	-0.38%
2012-10-09	0	10.54	10.54	10.60	10.38	10.66	82,000	868,360	10.590	1.562	1.562	1.571	1.538	1.579	553,435	1.5690	0.38%
2012-10-08	0	10.50	10.38	10.52	10.22	10.62	164,000	1,717,360	10.472	1.556	1.538	1.559	1.514	1.574	1,106,870	1.5515	0.00%
2012-10-05	0	10.50	10.46	10.50	10.38	10.88	244,000	2,586,560	10.601	1.556	1.550	1.556	1.538	1.612	1,646,806	1.5707	0.96%
2012-10-04	0	10.40	10.30	10.40	10.26	10.42	66,000	683,440	10.355	1.541	1.526	1.541	1.520	1.544	445,448	1.5343	1.36%
2012-10-03	0	10.26	10.26	10.40	10.12	10.50	60,000	616,280	10.271	1.520	1.520	1.541	1.499	1.556	404,952	1.5219	-2.29%
2012-09-28	0	10.50	10.38	10.50	10.36	10.50	152,000	1,587,200	10.442	1.556	1.538	1.556	1.535	1.556	1,025,879	1.5472	1.16%
2012-09-27	0	10.38	10.36	10.50	10.38	10.68	144,000	1,509,520	10.483	1.538	1.535	1.556	1.538	1.582	971,886	1.5532	0.00%
2012-09-26	0	10.38	10.38	10.48	10.36	11.70	1,144,000	12,485,440	10.914	1.538	1.538	1.553	1.535	1.734	7,721,090	1.6171	9.96%
2012-09-25	0	9.440	9.240	9.440	9.120	9.500	154,000	1,431,440	9.2951	1.399	1.369	1.399	1.351	1.408	1,039,378	1.3772	-0.21%
2012-09-24	0	9.460	9.400	9.480	9.350	9.500	183,500	1,724,260	9.3965	1.402	1.393	1.405	1.385	1.408	1,238,479	1.3922	-1.46%
2012-09-21	0	9.600	9.540	9.600	9.500	9.800	109,000	1,048,460	9.6189	1.422	1.413	1.422	1.408	1.452	735,663	1.4252	-1.34%
2012-09-20	0	9.730	9.730	9.940	9.730	10.36	158,000	1,565,820	9.9103	1.442	1.442	1.473	1.442	1.535	1,066,374	1.4684	-6.44%
2012-09-19	0	10.40	10.32	10.40	10.40	10.42	180,500	1,880,790	10.420	1.541	1.529	1.541	1.541	1.544	1,218,231	1.5439	0.97%
2012-09-18	0	10.30	10.28	10.30	10.30	10.92	474,000	4,955,800	10.455	1.526	1.523	1.526	1.526	1.618	3,199,123	1.5491	-0.77%
2012-09-17	0	10.38	10.30	10.50	10.02	10.40	48,000	491,600	10.242	1.538	1.526	1.556	1.485	1.541	323,962	1.5175	1.57%
2012-09-14	0	10.22	10.24	10.50	10.22	10.64	142,000	1,490,720	10.498	1.514	1.517	1.556	1.514	1.576	958,387	1.5554	-1.92%
2012-09-13	0	10.42	10.36	10.54	10.30	10.78	188,000	1,995,960	10.617	1.544	1.535	1.562	1.526	1.597	1,268,851	1.5730	1.17%
2012-09-12	0	10.30	10.30	10.38	9.830	11.20	1,030,000	11,013,460	10.693	1.526	1.526	1.538	1.456	1.659	6,951,681	1.5843	2.18%
2012-09-11	0	10.08	10.02	10.16	9.400	10.20	128,000	1,258,500	9.8320	1.494	1.485	1.505	1.393	1.511	863,898	1.4568	6.11%
2012-09-10	0	9.500	9.450	9.500	9.420	9.680	60,000	571,520	9.5253	1.408	1.400	1.408	1.396	1.434	404,952	1.4113	0.00%
2012-09-07	0	9.500	9.450	9.680	9.450	9.690	152,880	1,454,066	9.5112	1.408	1.400	1.434	1.400	1.436	1,031,818	1.4092	-2.26%
2012-09-06	0	9.720	9.510	9.790	9.460	10.00	50,000	484,180	9.6836	1.440	1.409	1.451	1.402	1.482	337,460	1.4348	3.62%
2012-09-05	0	9.380	9.380	9.460	9.310	9.400	86,000	804,780	9.3579	1.390	1.390	1.402	1.379	1.393	580,432	1.3865	-2.29%
2012-09-04	0	9.600	9.330	10.00	9.400	9.600	40,000	383,600	9.5900	1.422	1.382	1.482	1.393	1.422	269,968	1.4209	0.00%
2012-09-03	0	9.600	9.600	9.800	9.600	10.28	98,000	972,100	9.9194	1.422	1.422	1.452	1.422	1.523	661,422	1.4697	-3.03%
2012-08-31	0	9.900	9.900	10.00	9.690	10.70	272,000	2,779,340	10.218	1.467	1.467	1.482	1.436	1.585	1,835,784	1.5140	2.17%
2012-08-30	0	9.690	9.420	9.690	8.900	9.700	153,001	1,417,342	9.2636	1.436	1.396	1.436	1.319	1.437	1,032,635	1.3725	6.48%
2012-08-29	0	9.100	8.900	9.200	8.870	10.32	455,372	4,405,340	9.6742	1.348	1.319	1.363	1.314	1.529	3,073,399	1.4334	-11.82%
2012-08-28	0	10.32	10.32	10.70	10.20	12.00	587,221	6,449,021	10.982	1.529	1.529	1.585	1.511	1.778	3,963,275	1.6272	-6.18%
2012-08-27	0	11.00	10.80	11.00	7.500	13.18	282,154	3,018,055	10.696	1.630	1.600	1.630	1.111	1.953	1,904,315	1.5849	44.74%
2012-08-24	0	7.600	7.600	7.850	7.600	7.600	4,000	30,400	7.6000	1.126	1.126	1.163	1.126	1.126	26,997	1.1261	1.20%
2012-08-23	0	7.510	7.510	7.900	7.170	7.900	40,000	297,700	7.4425	1.113	1.113	1.171	1.062	1.171	269,968	1.1027	7.29%
2012-08-22	0	7.000	6.900	7.190	7.000	7.000	22,000	154,000	7.0000	1.037	1.022	1.065	1.037	1.037	148,483	1.0372	1.45%
2012-08-21	0	6.900	6.900	7.000	6.900	6.900	22,000	151,800	6.9000	1.022	1.022	1.037	1.022	1.022	148,483	1.0223	2.99%
2012-08-20	0	6.700	6.700	6.750	-	-	0	0	-	0.993	0.993	1.000	-	-	0	-	0.60%
2012-08-17	0	6.660	6.660	7.000	6.560	6.560	2,000	13,120	6.5600	0.987	0.987	1.037	0.972	0.972	13,498	0.9720	-1.48%
2012-08-16	0	6.760	6.760	7.000	6.760	6.760	6,000	40,560	6.7600	1.002	1.002	1.037	1.002	1.002	40,495	1.0016	-0.44%
2012-08-15	0	6.980	6.780	6.990	6.760	6.980	16,000	109,000	6.8125	1.006	0.977	1.007	0.974	1.006	111,009	0.9819	2.20%
2012-08-14	0	6.830	6.800	7.000	-	-	0	0	-	0.984	0.980	1.009	-	-	0	-	0.00%
2012-08-13	0	6.830	6.830	7.200	6.830	6.830	4,000	27,320	6.8300	0.984	0.984	1.038	0.984	0.984	27,752	0.9844	-2.43%
2012-08-10	0	7.000	7.000	7.200	6.830	7.200	36,000	251,800	6.9944	1.009	1.009	1.038	0.984	1.038	249,770	1.0081	2.94%
2012-08-09	0	6.800	6.750	6.960	6.700	6.800	22,000	149,400	6.7909	0.980	0.973	1.003	0.966	0.980	152,637	0.9788	0.59%
2012-08-08	0	6.760	6.750	6.950	-	-	0	0	-	0.974	0.973	1.002	-	-	0	-	0.00%
2012-08-07	0	6.760	6.560	6.950	-	-	0	0	-	0.974	0.946	1.002	-	-	0	-	0.00%
2012-08-06	0	6.760	6.620	6.900	-	-	0	0	-	0.974	0.954	0.995	-	-	0	-	0.00%
2012-08-03	0	6.760	6.560	6.800	-	-	0	0	-	0.974	0.946	0.980	-	-	0	-	0.00%
2012-08-02	0	6.760	6.700	6.800	6.700	6.800	20,000	135,640	6.7820	0.974	0.966	0.980	0.966	0.980	138,761	0.9775	-0.59%
2012-08-01	0	6.800	6.700	6.890	6.700	6.800	22,000	148,520	6.7509	0.980	0.966	0.993	0.966	0.980	152,637	0.9730	1.49%
2012-07-31	0	6.700	6.650	6.700	6.650	6.700	16,000	106,860	6.6788	0.966	0.958	0.966	0.958	0.966	111,009	0.9626	1.52%
2012-07-30	0	6.600	6.550	6.700	6.600	6.650	12,000	79,300	6.6083	0.951	0.944	0.966	0.951	0.958	83,257	0.9525	0.00%
2012-07-27	0	6.600	6.310	6.600	6.200	6.600	40,000	255,520	6.3880	0.951	0.909	0.951	0.894	0.951	277,523	0.9207	1.54%
2012-07-26	0	6.500	6.300	6.500	-	-	0	0	-	0.937	0.908	0.937	-	-	0	-	0.00%
2012-07-25	0	6.500	6.300	6.600	-	-	0	0	-	0.937	0.908	0.951	-	-	0	-	0.00%
2012-07-24	0	6.500	6.300	6.500	6.500	6.500	6,000	39,000	6.5000	0.937	0.908	0.937	0.937	0.937	41,628	0.9369	0.78%
2012-07-23	0	6.450	6.370	6.450	6.530	6.530	2,000	13,060	6.5300	0.930	0.918	0.930	0.941	0.941	13,876	0.9412	-1.53%
2012-07-20	0	6.550	6.400	6.700	-	-	0	0	-	0.944	0.922	0.966	-	-	0	-	0.00%
2012-07-19	0	6.550	6.500	6.700	6.550	6.550	24,000	157,200	6.5500	0.944	0.937	0.966	0.944	0.944	166,514	0.9441	0.00%
2012-07-18	0	6.550	6.550	6.900	6.500	6.750	100,361	658,364	6.5600	0.944	0.944	0.995	0.937	0.973	696,311	0.9455	3.97%
2012-07-17	0	6.300	6.300	6.500	6.180	6.280	16,000	99,480	6.2175	0.908	0.908	0.937	0.891	0.905	111,009	0.8961	0.00%
2012-07-16	0	6.300	6.140	6.550	6.300	6.300	4,000	25,200	6.3000	0.908	0.885	0.944	0.908	0.908	27,752	0.9080	-0.63%
2012-07-13	0	6.340	6.220	6.400	-	-	0	0	-	0.914	0.897	0.922	-	-	0	-	0.00%
2012-07-12	0	6.340	6.200	6.340	-	-	0	0	-	0.914	0.894	0.914	-	-	0	-	-0.16%
2012-07-11	0	6.350	6.250	6.350	-	-	0	0	-	0.915	0.901	0.915	-	-	0	-	0.00%
2012-07-10	0	6.350	6.250	6.350	6.200	6.400	20,000	126,600	6.3300	0.915	0.901	0.915	0.894	0.922	138,761	0.9124	5.83%
2012-07-09	0	6.000	6.000	6.200	6.000	6.000	6,000	36,000	6.0000	0.865	0.865	0.894	0.865	0.865	41,628	0.8648	0.84%
2012-07-06	0	5.950	5.930	6.150	-	-	0	0	-	0.858	0.855	0.886	-	-	0	-	0.00%
2012-07-05	0	5.950	5.850	6.150	-	-	0	0	-	0.858	0.843	0.886	-	-	0	-	0.00%
2012-07-04	0	5.950	5.900	6.090	5.950	5.960	6,000	35,720	5.9533	0.858	0.850	0.878	0.858	0.859	41,628	0.8581	-0.83%
2012-07-03	0	6.000	5.870	6.000	5.980	6.020	20,811	124,823	5.9979	0.865	0.846	0.865	0.862	0.868	144,388	0.8645	0.84%
2012-06-29	0	5.950	5.850	5.950	6.000	6.000	16,000	94,100	5.8813	0.858	0.843	0.858	0.865	0.865	111,009	0.8477	-0.83%
2012-06-28	0	6.000	5.000	6.000	6.000	6.000	4,000	24,000	6.0000	0.865	0.721	0.865	0.865	0.865	27,752	0.8648	0.00%
2012-06-27	0	6.000	5.900	6.030	6.000	6.000	4,000	24,000	6.0000	0.865	0.850	0.869	0.865	0.865	27,752	0.8648	0.67%
2012-06-26	0	5.960	5.960	6.180	5.900	6.000	4,000	23,800	5.9500	0.859	0.859	0.891	0.850	0.865	27,752	0.8576	-0.67%
2012-06-25	0	6.000	5.810	6.200	-	-	0	0	-	0.865	0.837	0.894	-	-	0	-	0.00%
2012-06-22	0	6.000	5.940	6.000	5.950	6.030	16,000	95,980	5.9988	0.865	0.856	0.865	0.858	0.869	111,009	0.8646	1.69%
2012-06-21	0	5.900	5.710	6.040	5.900	5.900	4,000	23,600	5.9000	0.850	0.823	0.871	0.850	0.850	27,752	0.8504	0.85%
2012-06-20	0	5.850	5.850	5.980	5.850	5.850	12,000	69,900	5.8250	0.843	0.843	0.862	0.843	0.843	83,257	0.8396	3.54%
2012-06-19	0	5.650	5.360	5.800	-	-	0	0	-	0.814	0.773	0.836	-	-	0	-	0.00%
2012-06-18	0	5.650	5.400	5.700	-	-	0	0	-	0.814	0.778	0.822	-	-	0	-	0.00%
2012-06-15	0	5.650	5.500	5.840	-	-	0	0	-	0.814	0.793	0.842	-	-	0	-	0.00%
2012-06-14	0	5.650	5.400	5.740	-	-	0	0	-	0.814	0.778	0.827	-	-	0	-	0.00%
2012-06-13	0	5.650	5.360	5.650	5.690	5.690	10,000	56,900	5.6900	0.814	0.773	0.814	0.820	0.820	69,381	0.8201	2.73%
2012-06-12	0	5.500	5.500	5.670	-	-	0	0	-	0.793	0.793	0.817	-	-	0	-	0.00%
2012-06-11	0	5.500	5.300	5.640	-	-	0	0	-	0.793	0.764	0.813	-	-	0	-	0.00%
2012-06-08	0	5.500	5.300	5.600	-	-	0	0	-	0.793	0.764	0.807	-	-	0	-	0.00%
2012-06-07	0	5.500	5.020	5.580	-	-	0	0	-	0.793	0.724	0.804	-	-	0	-	0.00%
2012-06-06	0	5.500	5.000	5.600	-	-	0	0	-	0.793	0.721	0.807	-	-	0	-	0.00%
2012-06-05	0	5.500	5.000	5.600	-	-	0	0	-	0.793	0.721	0.807	-	-	0	-	0.00%
2012-06-04	0	5.500	5.000	5.500	-	-	0	0	-	0.793	0.721	0.793	-	-	0	-	0.00%
2012-06-01	0	5.500	5.100	5.550	-	-	0	0	-	0.793	0.735	0.800	-	-	0	-	0.00%
2012-05-31	0	5.500	4.800	5.500	5.600	5.600	2,000	11,200	5.6000	0.793	0.692	0.793	0.807	0.807	13,876	0.8071	1.85%
2012-05-30	0	5.400	5.250	5.590	-	-	0	0	-	0.778	0.757	0.806	-	-	0	-	0.00%
2012-05-29	0	5.400	5.200	5.600	-	-	0	0	-	0.778	0.749	0.807	-	-	0	-	0.00%
2012-05-28	0	5.400	4.800	5.600	-	-	0	0	-	0.778	0.692	0.807	-	-	0	-	0.00%
2012-05-25	0	5.400	5.250	5.600	-	-	0	0	-	0.778	0.757	0.807	-	-	0	-	0.00%
2012-05-24	0	5.400	5.230	5.600	-	-	0	0	-	0.778	0.754	0.807	-	-	0	-	0.00%
2012-05-23	0	5.400	5.400	5.460	5.400	5.400	10,000	54,000	5.4000	0.778	0.778	0.787	0.778	0.778	69,381	0.7783	1.89%
2012-05-22	0	5.300	5.300	5.490	-	-	0	0	-	0.764	0.764	0.791	-	-	0	-	0.00%
2012-05-21	0	5.300	5.100	5.490	-	-	0	0	-	0.764	0.735	0.791	-	-	0	-	0.00%
2012-05-18	0	5.300	5.110	5.430	5.300	5.300	10,000	53,000	5.3000	0.764	0.737	0.783	0.764	0.764	69,381	0.7639	0.00%
2012-05-17	0	5.300	5.100	5.440	-	-	0	0	-	0.764	0.735	0.784	-	-	0	-	0.00%
2012-05-16	0	5.300	5.100	5.450	-	-	0	0	-	0.764	0.735	0.786	-	-	0	-	0.00%
2012-05-15	0	5.300	5.210	5.440	5.300	5.300	20,000	106,000	5.3000	0.764	0.751	0.784	0.764	0.764	138,761	0.7639	1.92%
2012-05-14	0	5.200	5.100	5.300	-	-	0	0	-	0.749	0.735	0.764	-	-	0	-	0.00%
2012-05-11	0	5.200	5.150	5.300	-	-	0	0	-	0.749	0.742	0.764	-	-	0	-	0.00%
2012-05-10	0	5.200	5.160	5.300	-	-	0	0	-	0.749	0.744	0.764	-	-	0	-	0.00%
2012-05-09	0	5.200	5.200	5.290	-	-	0	0	-	0.749	0.749	0.762	-	-	0	-	0.00%
2012-05-08	0	5.200	5.160	5.300	-	-	0	0	-	0.749	0.744	0.764	-	-	0	-	0.00%
2012-05-07	0	5.200	5.200	5.300	5.200	5.300	48,432	253,740	5.2391	0.749	0.749	0.764	0.749	0.764	336,024	0.7551	1.76%
2012-05-04	0	5.110	5.050	5.300	5.110	5.110	2,000	10,220	5.1100	0.737	0.728	0.764	0.737	0.737	13,876	0.7365	0.00%
2012-05-03	0	5.110	5.030	5.250	5.110	5.110	2,000	10,220	5.1100	0.737	0.725	0.757	0.737	0.737	13,876	0.7365	0.00%
2012-05-02	0	5.110	5.080	5.250	5.010	5.110	6,000	30,460	5.0767	0.737	0.732	0.757	0.722	0.737	41,628	0.7317	0.20%
2012-04-30	0	5.100	5.100	5.250	5.100	5.100	2,000	10,200	5.1000	0.735	0.735	0.757	0.735	0.735	13,876	0.7351	0.00%
2012-04-27	0	5.100	5.030	5.240	5.100	5.100	2,000	10,200	5.1000	0.735	0.725	0.755	0.735	0.735	13,876	0.7351	0.00%
2012-04-26	0	5.100	5.100	5.300	5.100	5.100	2,000	10,200	5.1000	0.735	0.735	0.764	0.735	0.735	13,876	0.7351	0.00%
2012-04-25	0	5.100	5.000	5.250	-	-	0	0	-	0.735	0.721	0.757	-	-	0	-	0.00%
2012-04-24	0	5.100	5.010	5.250	-	-	0	0	-	0.735	0.722	0.757	-	-	0	-	0.00%
2012-04-23	0	5.100	5.050	5.350	4.250	5.150	76,000	371,700	4.8908	0.735	0.728	0.771	0.613	0.742	527,293	0.7049	-1.92%
2012-04-20	0	5.200	5.100	5.300	-	-	0	0	-	0.749	0.735	0.764	-	-	0	-	0.00%
2012-04-19	0	5.200	5.200	5.240	5.200	5.200	36,000	187,200	5.2000	0.749	0.749	0.755	0.749	0.749	249,770	0.7495	0.97%
2012-04-18	0	5.150	5.150	5.300	-	-	0	0	-	0.742	0.742	0.764	-	-	0	-	0.00%
2012-04-17	0	5.150	5.150	5.300	-	-	0	0	-	0.742	0.742	0.764	-	-	0	-	0.19%
2012-04-16	0	5.140	5.100	5.300	-	-	0	0	-	0.741	0.735	0.764	-	-	0	-	0.00%
2012-04-13	0	5.140	5.140	5.300	5.110	5.110	8,361	42,706	5.1078	0.741	0.741	0.764	0.737	0.737	58,009	0.7362	-1.15%
2012-04-12	0	5.200	5.110	5.320	5.200	5.200	20,000	104,000	5.2000	0.749	0.737	0.767	0.749	0.749	138,761	0.7495	0.00%
2012-04-11	0	5.200	5.140	5.300	5.200	5.200	2,000	10,400	5.2000	0.749	0.741	0.764	0.749	0.749	13,876	0.7495	1.17%
2012-04-10	0	5.140	5.040	5.300	-	-	0	0	-	0.741	0.726	0.764	-	-	0	-	0.00%
2012-04-05	0	5.140	5.100	5.340	-	-	0	0	-	0.741	0.735	0.770	-	-	0	-	0.00%
2012-04-03	0	5.140	5.140	5.300	-	-	0	0	-	0.741	0.741	0.764	-	-	0	-	0.00%
2012-04-02	0	5.140	5.130	5.300	-	-	0	0	-	0.741	0.739	0.764	-	-	0	-	0.00%
2012-03-30	0	5.140	5.140	5.290	-	-	0	0	-	0.741	0.741	0.762	-	-	0	-	0.19%
2012-03-29	0	5.130	5.130	5.290	5.100	5.100	7,700	39,168	5.0868	0.739	0.739	0.762	0.735	0.735	53,423	0.7332	-1.35%
2012-03-28	0	5.200	5.180	5.350	5.200	5.200	20,000	104,000	5.2000	0.749	0.747	0.771	0.749	0.749	138,761	0.7495	0.00%
2012-03-27	0	5.200	5.180	5.280	5.180	5.240	20,000	104,160	5.2080	0.749	0.747	0.761	0.747	0.755	138,761	0.7506	-1.52%
2012-03-26	0	5.280	5.210	5.350	-	-	0	0	-	0.761	0.751	0.771	-	-	0	-	0.00%
2012-03-23	0	5.280	5.150	5.400	-	-	0	0	-	0.761	0.742	0.778	-	-	0	-	0.00%
2012-03-22	0	5.280	5.150	5.300	-	-	0	0	-	0.761	0.742	0.764	-	-	0	-	0.00%
2012-03-21	0	5.280	5.160	5.280	5.100	5.290	38,000	196,280	5.1653	0.761	0.744	0.761	0.735	0.762	263,646	0.7445	-0.56%
2012-03-20	0	5.310	5.310	5.500	-	-	0	0	-	0.765	0.765	0.793	-	-	0	-	0.00%
2012-03-19	0	5.310	5.300	5.500	-	-	0	0	-	0.765	0.764	0.793	-	-	0	-	0.00%
2012-03-16	0	5.310	5.290	5.500	-	-	0	0	-	0.765	0.762	0.793	-	-	0	-	0.00%
2012-03-15	0	5.310	5.280	5.500	-	-	0	0	-	0.765	0.761	0.793	-	-	0	-	0.00%
2012-03-14	0	5.310	5.270	5.500	-	-	0	0	-	0.765	0.760	0.793	-	-	0	-	0.00%
2012-03-13	0	5.310	5.260	5.490	-	-	0	0	-	0.765	0.758	0.791	-	-	0	-	0.00%
2012-03-12	0	5.310	5.250	5.500	5.310	5.310	10,000	53,100	5.3100	0.765	0.757	0.793	0.765	0.765	69,381	0.7653	0.95%
2012-03-09	0	5.260	5.250	5.390	5.260	5.260	10,000	52,600	5.2600	0.758	0.757	0.777	0.758	0.758	69,381	0.7581	-0.75%
2012-03-08	0	5.300	5.250	5.370	-	-	0	0	-	0.764	0.757	0.774	-	-	0	-	0.00%
2012-03-07	0	5.300	5.130	5.300	5.300	5.310	18,000	95,440	5.3022	0.764	0.739	0.764	0.764	0.765	124,885	0.7642	-0.19%
2012-03-06	0	5.310	5.310	5.440	5.310	5.310	10,000	53,100	5.3100	0.765	0.765	0.784	0.765	0.765	69,381	0.7653	0.00%
2012-03-05	0	5.310	5.300	5.400	5.310	5.330	18,000	95,680	5.3156	0.765	0.764	0.778	0.765	0.768	124,885	0.7661	0.19%
2012-03-02	0	5.300	5.300	5.500	-	-	0	0	-	0.764	0.764	0.793	-	-	0	-	0.00%
2012-03-01	0	5.300	5.300	5.500	-	-	0	0	-	0.764	0.764	0.793	-	-	0	-	0.00%
2012-02-29	0	5.300	5.300	5.400	-	-	0	0	-	0.764	0.764	0.778	-	-	0	-	0.00%
2012-02-28	0	5.300	5.300	5.480	-	-	0	0	-	0.764	0.764	0.790	-	-	0	-	0.00%
2012-02-27	0	5.300	5.300	5.480	-	-	0	0	-	0.764	0.764	0.790	-	-	0	-	0.00%
2012-02-24	0	5.300	5.300	5.500	-	-	0	0	-	0.764	0.764	0.793	-	-	0	-	0.00%
2012-02-23	0	5.300	5.300	5.420	5.300	5.300	2,000	10,600	5.3000	0.764	0.764	0.781	0.764	0.764	13,876	0.7639	0.00%
2012-02-22	0	5.300	5.300	5.450	-	-	0	0	-	0.764	0.764	0.786	-	-	0	-	0.00%
2012-02-21	0	5.300	5.300	5.450	5.300	5.400	8,000	42,800	5.3500	0.764	0.764	0.786	0.764	0.778	55,505	0.7711	0.00%
2012-02-20	0	5.300	5.300	5.450	5.300	5.300	2,000	10,600	5.3000	0.764	0.764	0.786	0.764	0.764	13,876	0.7639	0.00%
2012-02-17	0	5.300	5.300	5.470	5.300	5.300	14,000	74,200	5.3000	0.764	0.764	0.788	0.764	0.764	97,133	0.7639	0.57%
2012-02-16	0	5.270	5.150	5.350	-	-	0	0	-	0.760	0.742	0.771	-	-	0	-	0.00%
2012-02-15	0	5.270	5.240	5.340	4.500	5.270	34,000	170,880	5.0259	0.760	0.755	0.770	0.649	0.760	235,894	0.7244	-0.19%
2012-02-14	0	5.280	5.180	5.390	5.180	5.280	14,000	73,520	5.2514	0.761	0.747	0.777	0.747	0.761	97,133	0.7569	2.13%
2012-02-13	0	5.170	5.170	5.330	5.110	5.170	15,120	77,418	5.1202	0.745	0.745	0.768	0.737	0.745	104,904	0.7380	-0.19%
2012-02-10	0	5.180	5.180	5.200	5.180	5.180	8,000	41,440	5.1800	0.747	0.747	0.749	0.747	0.747	55,505	0.7466	-0.38%
2012-02-09	0	5.200	5.120	5.200	5.200	5.200	12,000	62,400	5.2000	0.749	0.738	0.749	0.749	0.749	83,257	0.7495	3.59%
2012-02-08	0	5.020	5.010	5.350	-	-	0	0	-	0.724	0.722	0.771	-	-	0	-	0.00%
2012-02-07	0	5.020	5.020	5.230	-	-	0	0	-	0.724	0.724	0.754	-	-	0	-	0.20%
2012-02-06	0	5.010	5.010	5.200	5.000	5.000	10,000	50,000	5.0000	0.722	0.722	0.749	0.721	0.721	69,381	0.7207	0.40%
2012-02-03	0	4.990	4.990	5.100	-	-	0	0	-	0.719	0.719	0.735	-	-	0	-	0.20%
2012-02-02	0	4.980	4.980	5.090	-	-	0	0	-	0.718	0.718	0.734	-	-	0	-	0.20%
2012-02-01	0	4.970	4.970	5.020	4.960	4.960	6,000	29,760	4.9600	0.716	0.716	0.724	0.715	0.715	41,628	0.7149	0.20%
2012-01-31	0	4.960	4.950	4.960	4.880	4.960	14,000	68,640	4.9029	0.715	0.713	0.715	0.703	0.715	97,133	0.7067	2.06%
2012-01-30	0	4.860	4.850	4.950	4.860	4.870	40,000	194,440	4.8610	0.700	0.699	0.713	0.700	0.702	277,523	0.7006	0.62%
2012-01-27	0	4.830	4.750	4.990	-	-	0	0	-	0.696	0.685	0.719	-	-	0	-	0.00%
2012-01-26	0	4.830	4.790	4.830	4.830	4.830	50,000	241,500	4.8300	0.696	0.690	0.696	0.696	0.696	346,903	0.6962	0.00%
2012-01-20	0	4.830	4.820	5.100	4.830	4.830	20,000	96,600	4.8300	0.696	0.695	0.735	0.696	0.696	138,761	0.6962	-1.63%
2012-01-19	0	4.910	4.910	5.000	4.850	4.850	6,000	29,100	4.8500	0.708	0.708	0.721	0.699	0.699	41,628	0.6990	2.29%
2012-01-18	0	4.800	4.800	5.000	4.800	4.800	2,000	9,600	4.8000	0.692	0.692	0.721	0.692	0.692	13,876	0.6918	-3.03%
2012-01-17	0	4.950	4.400	5.000	-	-	0	0	-	0.713	0.634	0.721	-	-	0	-	0.00%
2012-01-16	0	4.950	4.810	5.000	-	-	0	0	-	0.713	0.693	0.721	-	-	0	-	0.00%
2012-01-13	0	4.950	4.900	5.000	4.950	4.950	10,000	49,500	4.9500	0.713	0.706	0.721	0.713	0.713	69,381	0.7135	0.00%
2012-01-12	0	4.950	4.950	4.990	-	-	0	0	-	0.713	0.713	0.719	-	-	0	-	2.91%
2012-01-11	0	4.810	4.810	4.990	4.800	4.800	10,000	48,000	4.8000	0.693	0.693	0.719	0.692	0.692	69,381	0.6918	-5.69%
2012-01-10	0	5.100	4.900	5.190	-	-	2,000	10,100	5.0500	0.735	0.706	0.748	-	-	13,876	0.7279	0.00%
2012-01-09	0	5.100	4.900	5.100	-	-	0	0	-	0.735	0.706	0.735	-	-	0	-	-1.73%
2012-01-06	0	5.190	4.160	5.190	-	-	0	0	-	0.748	0.600	0.748	-	-	0	-	0.00%
2012-01-05	0	5.190	5.000	5.190	-	-	0	0	-	0.748	0.721	0.748	-	-	0	-	0.00%
2012-01-04	0	5.190	4.940	5.190	5.190	5.190	2,000	10,380	5.1900	0.748	0.712	0.748	0.748	0.748	13,876	0.7480	4.01%
2012-01-03	0	4.990	4.990	5.100	4.990	5.100	12,000	60,980	5.0817	0.719	0.719	0.735	0.719	0.735	83,257	0.7324	-5.67%
2011-12-30	0	5.290	5.100	5.290	-	-	0	0	-	0.762	0.735	0.762	-	-	0	-	0.00%
2011-12-29	0	5.290	5.140	5.490	5.290	5.290	4,000	21,160	5.2900	0.762	0.741	0.791	0.762	0.762	27,752	0.7625	0.00%
2011-12-28	0	5.290	4.600	5.500	-	-	0	0	-	0.762	0.663	0.793	-	-	0	-	0.00%
2011-12-23	0	5.290	5.150	5.290	-	-	0	0	-	0.762	0.742	0.762	-	-	0	-	0.00%
2011-12-22	0	5.290	5.100	5.390	-	-	0	0	-	0.762	0.735	0.777	-	-	0	-	0.00%
2011-12-21	0	5.290	5.190	5.390	5.290	5.290	2,000	10,580	5.2900	0.762	0.748	0.777	0.762	0.762	13,876	0.7625	-1.86%
2011-12-20	0	5.390	5.210	5.390	-	-	0	0	-	0.777	0.751	0.777	-	-	0	-	0.00%
2011-12-19	0	5.390	5.240	5.390	-	-	0	0	-	0.777	0.755	0.777	-	-	0	-	0.00%
2011-12-16	0	5.390	5.230	5.390	5.210	5.400	26,000	138,400	5.3231	0.777	0.754	0.777	0.751	0.778	180,390	0.7672	4.46%
2011-12-15	0	5.160	5.160	5.400	5.100	5.490	28,000	147,560	5.2700	0.744	0.744	0.778	0.735	0.791	194,266	0.7596	-4.44%
2011-12-14	0	6.400	6.400	6.500	6.380	6.400	158,000	1,010,980	6.3986	0.778	0.778	0.790	0.776	0.778	1,299,217	0.7781	0.16%
2011-12-13	0	6.390	6.350	6.400	6.390	6.390	28,000	178,920	6.3900	0.777	0.772	0.778	0.777	0.777	230,241	0.7771	-0.16%
2011-12-12	0	6.400	6.350	6.400	6.400	6.400	14,000	89,600	6.4000	0.778	0.772	0.778	0.778	0.778	115,120	0.7783	-1.54%
2011-12-09	0	6.500	6.390	6.500	6.500	6.580	46,000	299,800	6.5174	0.790	0.777	0.790	0.790	0.800	378,253	0.7926	-2.99%
2011-12-08	0	6.700	6.600	6.700	6.600	6.700	32,000	211,840	6.6200	0.815	0.803	0.815	0.803	0.815	263,132	0.8051	4.69%
2011-12-07	0	6.400	6.200	6.600	6.400	6.400	16,800	107,520	6.4000	0.778	0.754	0.803	0.778	0.778	138,145	0.7783	0.00%
2011-12-06	0	6.400	6.350	6.400	6.350	6.400	30,000	190,800	6.3600	0.778	0.772	0.778	0.772	0.778	246,687	0.7735	0.00%
2011-12-05	0	6.400	6.380	6.460	6.300	6.400	30,000	191,520	6.3840	0.778	0.776	0.786	0.766	0.778	246,687	0.7764	1.59%
2011-12-02	0	6.300	5.300	6.300	6.200	6.300	24,000	149,400	6.2250	0.766	0.645	0.766	0.754	0.766	197,349	0.7570	1.61%
2011-12-01	0	6.200	6.200	6.300	5.890	6.300	101,248	606,333	5.9886	0.754	0.754	0.766	0.716	0.766	832,551	0.7283	5.44%
2011-11-30	0	5.880	5.700	5.900	5.700	5.880	40,000	229,760	5.7440	0.715	0.693	0.718	0.693	0.715	328,916	0.6985	3.16%
2011-11-29	0	5.700	5.500	5.750	5.700	5.700	20,000	114,000	5.7000	0.693	0.669	0.699	0.693	0.693	164,458	0.6932	-1.72%
2011-11-28	0	5.800	5.450	5.800	5.250	5.950	102,000	579,720	5.6835	0.705	0.663	0.705	0.638	0.724	838,735	0.6912	17.41%
2011-11-25	0	4.940	4.400	4.980	-	-	0	0	-	0.601	0.535	0.606	-	-	0	-	0.00%
2011-11-24	0	4.940	4.450	4.940	4.940	4.940	4,000	19,760	4.9400	0.601	0.541	0.601	0.601	0.601	32,892	0.6008	0.82%
2011-11-23	0	4.900	4.500	4.990	-	-	0	0	-	0.596	0.547	0.607	-	-	0	-	0.00%
2011-11-22	0	4.900	4.000	5.040	-	-	0	0	-	0.596	0.486	0.613	-	-	0	-	0.00%
2011-11-21	0	4.900	4.130	5.050	-	-	0	0	-	0.596	0.502	0.614	-	-	0	-	0.00%
2011-11-18	0	4.900	4.160	5.100	-	-	0	0	-	0.596	0.506	0.620	-	-	0	-	0.00%
2011-11-17	0	4.900	4.120	5.100	-	-	0	0	-	0.596	0.501	0.620	-	-	0	-	0.00%
2011-11-16	0	4.900	4.750	5.100	-	-	0	0	-	0.596	0.578	0.620	-	-	0	-	0.00%
2011-11-15	0	4.900	4.700	5.250	-	-	0	0	-	0.596	0.572	0.638	-	-	0	-	0.00%
2011-11-14	0	4.900	4.800	5.050	-	-	0	0	-	0.596	0.584	0.614	-	-	0	-	0.00%
2011-11-11	0	4.900	4.700	5.100	-	-	0	0	-	0.596	0.572	0.620	-	-	0	-	0.00%
2011-11-10	0	4.900	4.100	5.250	-	-	0	0	-	0.596	0.499	0.638	-	-	0	-	0.00%
2011-11-09	0	4.900	4.850	5.200	-	-	0	0	-	0.596	0.590	0.632	-	-	0	-	0.00%
2011-11-08	0	4.900	4.850	5.100	-	-	0	0	-	0.596	0.590	0.620	-	-	0	-	0.00%
2011-11-07	0	4.900	4.850	5.250	4.900	4.900	10,000	49,000	4.9000	0.596	0.590	0.638	0.596	0.596	82,229	0.5959	-1.61%
2011-11-04	0	4.980	4.950	5.100	4.980	4.980	10,000	49,800	4.9800	0.606	0.602	0.620	0.606	0.606	82,229	0.6056	1.63%
2011-11-03	0	4.900	4.800	5.100	-	-	0	0	-	0.596	0.584	0.620	-	-	0	-	0.00%
2011-11-02	0	4.900	4.900	5.100	4.760	4.900	10,000	48,720	4.8720	0.596	0.596	0.620	0.579	0.596	82,229	0.5925	0.00%
2011-11-01	0	4.900	4.700	5.000	-	-	0	0	-	0.596	0.572	0.608	-	-	0	-	0.00%
2011-10-31	0	4.900	4.850	5.100	-	-	0	0	-	0.596	0.590	0.620	-	-	0	-	0.00%
2011-10-28	0	4.900	4.900	5.000	4.900	4.900	10,005	49,024	4.9000	0.596	0.596	0.608	0.596	0.596	82,270	0.5959	2.08%
2011-10-27	0	4.800	4.600	5.200	-	-	0	0	-	0.584	0.559	0.632	-	-	0	-	0.00%
2011-10-26	0	4.800	4.800	5.250	4.800	4.800	4,000	19,200	4.8000	0.584	0.584	0.638	0.584	0.584	32,892	0.5837	2.13%
2011-10-25	0	4.700	4.600	5.200	-	-	0	0	-	0.572	0.559	0.632	-	-	0	-	0.00%
2011-10-24	0	4.700	4.650	4.900	-	-	0	0	-	0.572	0.565	0.596	-	-	0	-	0.00%
2011-10-21	0	4.700	4.600	4.900	-	-	0	0	-	0.572	0.559	0.596	-	-	0	-	0.00%
2011-10-20	0	4.700	4.550	4.900	-	-	0	0	-	0.572	0.553	0.596	-	-	0	-	0.00%
2011-10-19	0	4.700	4.700	4.800	4.600	4.600	10,000	46,000	4.6000	0.572	0.572	0.584	0.559	0.559	82,229	0.5594	-2.08%
2011-10-18	0	4.800	4.600	5.000	-	-	0	0	-	0.584	0.559	0.608	-	-	0	-	0.00%
2011-10-17	0	4.800	4.600	5.200	-	-	0	0	-	0.584	0.559	0.632	-	-	0	-	0.00%
2011-10-14	0	4.800	4.600	5.000	-	-	0	0	-	0.584	0.559	0.608	-	-	0	-	0.00%
2011-10-13	0	4.800	4.300	5.000	-	-	0	0	-	0.584	0.523	0.608	-	-	0	-	0.00%
2011-10-12	0	4.800	4.750	4.980	4.800	4.800	4,000	19,200	4.8000	0.584	0.578	0.606	0.584	0.584	32,892	0.5837	4.35%
2011-10-11	0	4.600	4.400	4.840	-	-	0	0	-	0.559	0.535	0.589	-	-	0	-	0.00%
2011-10-10	0	4.600	4.000	4.840	-	-	0	0	-	0.559	0.486	0.589	-	-	0	-	0.00%
2011-10-07	0	4.600	4.000	4.800	-	-	0	0	-	0.559	0.486	0.584	-	-	0	-	0.00%
2011-10-06	0	4.600	4.000	4.700	-	-	0	0	-	0.559	0.486	0.572	-	-	0	-	0.00%
2011-10-04	0	4.600	4.020	4.840	-	-	0	0	-	0.559	0.489	0.589	-	-	0	-	0.00%
2011-10-03	0	4.600	4.100	4.700	-	-	0	0	-	0.559	0.499	0.572	-	-	0	-	0.00%
2011-09-30	0	4.600	4.400	4.700	-	-	0	0	-	0.559	0.535	0.572	-	-	0	-	0.00%
2011-09-28	0	4.600	4.450	4.850	-	-	0	0	-	0.559	0.541	0.590	-	-	0	-	0.00%
2011-09-27	0	4.600	4.550	4.850	-	-	0	0	-	0.559	0.553	0.590	-	-	0	-	0.00%
2011-09-26	0	4.600	4.440	4.660	4.600	4.600	4,000	18,400	4.6000	0.559	0.540	0.567	0.559	0.559	32,892	0.5594	-6.12%
2011-09-23	0	4.900	4.700	4.900	-	-	0	0	-	0.596	0.572	0.596	-	-	0	-	-0.61%
2011-09-22	0	4.930	4.450	5.100	4.930	4.930	14,000	69,020	4.9300	0.600	0.541	0.620	0.600	0.600	115,120	0.5995	0.00%
2011-09-21	0	4.930	4.750	5.100	-	-	0	0	-	0.600	0.578	0.620	-	-	0	-	0.00%
2011-09-20	0	4.930	4.930	5.100	4.900	4.900	4,000	19,600	4.9000	0.600	0.600	0.620	0.596	0.596	32,892	0.5959	-3.33%
2011-09-19	0	5.100	4.940	5.200	-	-	0	0	-	0.620	0.601	0.632	-	-	0	-	0.00%
2011-09-16	0	5.100	5.100	5.260	-	-	0	0	-	0.620	0.620	0.640	-	-	0	-	0.00%
2011-09-15	0	5.100	5.100	5.200	-	-	0	0	-	0.620	0.620	0.632	-	-	0	-	2.41%
2011-09-14	0	4.980	4.970	5.200	4.980	5.060	20,000	100,400	5.0200	0.606	0.604	0.632	0.606	0.615	164,458	0.6105	-5.32%
2011-09-12	0	5.260	5.060	-	-	-	0	0	-	0.640	0.615	-	-	-	0	-	0.00%
2011-09-09	0	5.260	5.200	5.460	-	-	0	0	-	0.640	0.632	0.664	-	-	0	-	0.00%
2011-09-08	0	5.260	5.250	5.460	5.260	5.260	10,000	52,600	5.2600	0.640	0.638	0.664	0.640	0.640	82,229	0.6397	2.14%
2011-09-07	0	5.150	5.150	-	-	-	0	0	-	0.626	0.626	-	-	-	0	-	0.98%
2011-09-06	0	5.100	5.100	-	5.000	5.000	6,000	30,000	5.0000	0.620	0.620	-	0.608	0.608	49,337	0.6081	-1.92%
2011-09-05	0	5.200	5.100	5.240	5.200	5.200	10,000	52,000	5.2000	0.632	0.620	0.637	0.632	0.632	82,229	0.6324	-0.76%
2011-09-02	0	5.240	5.160	5.440	-	-	11	56	5.0909	0.637	0.628	0.662	-	-	90	0.6191	0.00%
2011-09-01	0	5.240	5.220	5.440	-	-	0	0	-	0.637	0.635	0.662	-	-	0	-	0.00%
2011-08-31	0	5.240	5.240	5.430	-	-	0	0	-	0.637	0.637	0.660	-	-	0	-	0.58%
2011-08-30	0	5.210	5.210	5.410	5.100	5.100	2,000	10,200	5.1000	0.634	0.634	0.658	0.620	0.620	16,446	0.6202	0.00%
2011-08-29	0	5.210	5.070	5.410	-	-	0	0	-	0.634	0.617	0.658	-	-	0	-	0.00%
2011-08-26	0	5.210	5.050	5.210	5.210	5.210	4,000	20,840	5.2100	0.634	0.614	0.634	0.634	0.634	32,892	0.6336	0.00%
2011-08-25	0	5.210	5.200	5.460	5.210	5.210	10,000	52,100	5.2100	0.634	0.632	0.664	0.634	0.634	82,229	0.6336	-0.95%
2011-08-24	0	5.260	5.100	-	-	-	0	0	-	0.640	0.620	-	-	-	0	-	0.00%
2011-08-23	0	5.260	5.100	-	-	-	0	0	-	0.640	0.620	-	-	-	0	-	0.00%
2011-08-22	0	5.260	5.260	-	5.260	5.260	2,000	10,520	5.2600	0.640	0.640	-	0.640	0.640	16,446	0.6397	-3.66%
2011-08-19	0	5.460	5.000	5.460	-	-	0	0	-	0.664	0.608	0.664	-	-	0	-	0.00%
2011-08-18	0	5.460	5.000	5.760	-	-	0	0	-	0.664	0.608	0.700	-	-	0	-	0.00%
2011-08-17	0	5.460	5.300	5.760	-	-	0	0	-	0.664	0.645	0.700	-	-	0	-	0.00%
2011-08-16	0	5.460	5.260	5.760	-	-	0	0	-	0.664	0.640	0.700	-	-	0	-	0.00%
2011-08-15	0	5.460	5.300	5.760	-	-	0	0	-	0.664	0.645	0.700	-	-	0	-	0.00%
2011-08-12	0	5.460	5.260	5.600	-	-	0	0	-	0.664	0.640	0.681	-	-	0	-	-0.00%
2011-08-11	0	5.650	5.520	5.650	-	-	0	0	-	0.664	0.649	0.664	-	-	0	-	-0.88%
2011-08-10	0	5.700	5.400	5.700	5.700	5.700	2,000	11,400	5.7000	0.670	0.635	0.670	0.670	0.670	17,018	0.6699	2.70%
2011-08-09	0	5.550	5.410	5.600	5.550	5.550	4,000	22,200	5.5500	0.652	0.636	0.658	0.652	0.652	34,036	0.6522	-2.63%
2011-08-08	0	5.700	5.010	5.700	-	-	0	0	-	0.670	0.589	0.670	-	-	0	-	-0.87%
2011-08-05	0	5.750	5.610	5.890	-	-	0	0	-	0.676	0.659	0.692	-	-	0	-	0.00%
2011-08-04	0	5.750	5.750	5.890	5.750	5.800	14,000	80,800	5.7714	0.676	0.676	0.692	0.676	0.682	119,126	0.6783	0.35%
2011-08-03	0	5.730	5.730	5.890	5.700	5.710	6,000	34,240	5.7067	0.673	0.673	0.692	0.670	0.671	51,054	0.6707	-2.88%
2011-08-02	0	5.900	5.790	5.900	-	-	0	0	-	0.693	0.680	0.693	-	-	0	-	0.00%
2011-08-01	0	5.900	5.780	5.900	5.900	5.900	8,000	47,200	5.9000	0.693	0.679	0.693	0.693	0.693	68,072	0.6934	0.00%
2011-07-29	0	5.900	5.760	5.900	5.900	5.900	36,000	212,400	5.9000	0.693	0.677	0.693	0.693	0.693	306,325	0.6934	1.72%
2011-07-28	0	5.800	5.750	5.900	5.800	5.800	12,000	69,600	5.8000	0.682	0.676	0.693	0.682	0.682	102,108	0.6816	0.00%
2011-07-27	0	5.800	5.760	5.830	5.800	5.800	14,000	81,200	5.8000	0.682	0.677	0.685	0.682	0.682	119,126	0.6816	0.35%
2011-07-26	0	5.780	5.720	5.800	-	-	0	0	-	0.679	0.672	0.682	-	-	0	-	0.00%
2011-07-25	0	5.780	5.740	5.800	5.780	5.780	2,000	11,560	5.7800	0.679	0.675	0.682	0.679	0.679	17,018	0.6793	0.00%
2011-07-22	0	5.780	5.780	5.810	5.770	5.800	206,425	1,197,166	5.7995	0.679	0.679	0.683	0.678	0.682	1,756,477	0.6816	-0.34%
2011-07-21	0	5.800	5.780	5.900	5.800	5.800	10,000	58,000	5.8000	0.682	0.679	0.693	0.682	0.682	85,090	0.6816	0.00%
2011-07-20	0	5.800	5.760	5.880	5.800	5.800	54,000	313,200	5.8000	0.682	0.677	0.691	0.682	0.682	459,488	0.6816	0.00%
2011-07-19	0	5.800	5.800	5.900	5.800	5.800	2,000	11,600	5.8000	0.682	0.682	0.693	0.682	0.682	17,018	0.6816	0.00%
2011-07-18	0	5.800	5.800	5.890	-	-	0	0	-	0.682	0.682	0.692	-	-	0	-	0.00%
2011-07-15	0	5.800	5.700	5.860	-	-	0	0	-	0.682	0.670	0.689	-	-	0	-	0.00%
2011-07-14	0	5.800	5.800	5.900	5.800	5.800	30,000	174,000	5.8000	0.682	0.682	0.693	0.682	0.682	255,271	0.6816	-0.17%
2011-07-13	0	5.810	5.810	5.900	5.800	5.800	4,000	23,200	5.8000	0.683	0.683	0.693	0.682	0.682	34,036	0.6816	0.17%
2011-07-12	0	5.800	5.800	5.900	5.800	5.800	8,000	46,400	5.8000	0.682	0.682	0.693	0.682	0.682	68,072	0.6816	-1.69%
2011-07-11	0	5.900	5.800	5.900	-	-	0	0	-	0.693	0.682	0.693	-	-	0	-	0.00%
2011-07-08	0	5.900	5.860	5.900	5.900	5.900	22,000	129,800	5.9000	0.693	0.689	0.693	0.693	0.693	187,199	0.6934	0.68%
2011-07-07	0	5.860	5.860	5.900	-	-	0	0	-	0.689	0.689	0.693	-	-	0	-	0.00%
2011-07-06	0	5.860	5.850	5.860	5.900	5.900	50,000	295,000	5.9000	0.689	0.688	0.689	0.693	0.693	425,452	0.6934	-0.68%
2011-07-05	0	5.900	5.880	5.900	5.890	5.900	22,000	129,660	5.8936	0.693	0.691	0.693	0.692	0.693	187,199	0.6926	0.00%
2011-07-04	0	5.900	5.800	5.900	5.850	5.900	6,000	35,200	5.8667	0.693	0.682	0.693	0.688	0.693	51,054	0.6895	0.00%
2011-06-30	0	5.900	5.710	5.900	5.900	5.900	2,000	11,800	5.9000	0.693	0.671	0.693	0.693	0.693	17,018	0.6934	0.00%
2011-06-29	0	5.900	5.800	5.900	5.900	5.900	58,000	342,200	5.9000	0.693	0.682	0.693	0.693	0.693	493,524	0.6934	1.20%
2011-06-28	0	5.830	5.700	6.000	-	-	0	0	-	0.685	0.670	0.705	-	-	0	-	0.00%
2011-06-27	0	5.830	5.620	5.980	-	-	0	0	-	0.685	0.660	0.703	-	-	0	-	0.00%
2011-06-24	0	5.830	5.660	5.970	-	-	0	0	-	0.685	0.665	0.702	-	-	0	-	0.00%
2011-06-23	0	5.830	5.830	5.930	5.830	6.000	18,000	106,600	5.9222	0.685	0.685	0.697	0.685	0.705	153,163	0.6960	-3.95%
2011-06-22	0	6.070	-	6.200	-	-	0	0	-	0.713	-	0.729	-	-	0	-	0.00%
2011-06-21	0	6.070	5.900	6.070	-	-	0	0	-	0.713	0.693	0.713	-	-	0	-	0.00%
2011-06-20	0	6.070	5.800	6.070	-	-	0	0	-	0.713	0.682	0.713	-	-	0	-	-0.33%
2011-06-17	0	6.090	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2011-06-16	0	6.090	5.900	6.200	-	-	0	0	-	0.716	0.693	0.729	-	-	0	-	0.00%
2011-06-15	0	6.090	5.900	-	-	-	0	0	-	0.716	0.693	-	-	-	0	-	0.00%
2011-06-14	0	6.090	5.920	6.140	-	-	0	0	-	0.716	0.696	0.722	-	-	0	-	0.00%
2011-06-13	0	6.090	5.910	6.130	-	-	1,449	8,476	5.8496	0.716	0.695	0.720	-	-	12,330	0.6875	0.00%
2011-06-10	0	6.090	5.930	-	-	-	0	0	-	0.716	0.697	-	-	-	0	-	0.00%
2011-06-09	0	6.090	5.910	6.200	-	-	0	0	-	0.716	0.695	0.729	-	-	0	-	0.00%
2011-06-08	0	6.090	5.940	6.200	-	-	0	0	-	0.716	0.698	0.729	-	-	0	-	0.00%
2011-06-07	0	6.090	5.900	6.100	-	-	0	0	-	0.716	0.693	0.717	-	-	0	-	0.00%
2011-06-03	0	6.090	5.920	6.100	6.090	6.090	12,000	73,080	6.0900	0.716	0.696	0.717	0.716	0.716	102,108	0.7157	0.00%
2011-06-02	0	6.090	5.900	6.200	-	-	0	0	-	0.716	0.693	0.729	-	-	0	-	0.00%
2011-06-01	0	6.090	6.000	6.290	-	-	0	0	-	0.716	0.705	0.739	-	-	0	-	0.00%
2011-05-31	0	6.090	6.020	6.290	-	-	0	0	-	0.716	0.707	0.739	-	-	0	-	0.00%
2011-05-30	0	6.090	5.930	6.290	-	-	0	0	-	0.716	0.697	0.739	-	-	0	-	0.00%
2011-05-27	0	6.090	5.930	6.290	-	-	0	0	-	0.716	0.697	0.739	-	-	0	-	0.00%
2011-05-26	0	6.090	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2011-05-25	0	6.090	5.900	-	-	-	0	0	-	0.716	0.693	-	-	-	0	-	0.00%
2011-05-24	0	6.090	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2011-05-23	0	6.090	5.910	-	-	-	0	0	-	0.716	0.695	-	-	-	0	-	0.00%
2011-05-20	0	6.090	5.950	6.290	-	-	0	0	-	0.716	0.699	0.739	-	-	0	-	0.00%
2011-05-19	0	6.090	5.920	6.290	-	-	0	0	-	0.716	0.696	0.739	-	-	0	-	0.00%
2011-05-18	0	6.090	5.900	-	-	-	0	0	-	0.716	0.693	-	-	-	0	-	0.00%
2011-05-17	0	6.090	5.900	6.290	-	-	0	0	-	0.716	0.693	0.739	-	-	0	-	0.00%
2011-05-16	0	6.090	6.000	6.290	-	-	0	0	-	0.716	0.705	0.739	-	-	0	-	0.00%
2011-05-13	0	6.090	5.920	6.290	-	-	0	0	-	0.716	0.696	0.739	-	-	0	-	0.00%
2011-05-12	0	6.090	6.000	-	6.070	6.090	38,000	231,260	6.0858	0.716	0.705	-	0.713	0.716	323,343	0.7152	0.00%
2011-05-11	0	6.090	5.900	6.090	-	-	0	0	-	0.716	0.693	0.716	-	-	0	-	0.00%
2011-05-09	0	6.090	5.920	6.100	-	-	0	0	-	0.716	0.696	0.717	-	-	0	-	0.00%
2011-05-06	0	6.090	6.020	6.100	-	-	0	0	-	0.716	0.707	0.717	-	-	0	-	0.00%
2011-05-05	0	6.090	6.000	6.200	-	-	0	0	-	0.716	0.705	0.729	-	-	0	-	0.00%
2011-05-04	0	6.090	5.910	6.090	-	-	0	0	-	0.716	0.695	0.716	-	-	0	-	-0.16%
2011-05-03	0	6.100	6.000	6.130	-	-	4,000	24,000	6.0000	0.717	0.705	0.720	-	-	34,036	0.7051	0.00%
2011-04-29	0	6.100	-	6.200	-	-	0	0	-	0.717	-	0.729	-	-	0	-	0.00%
2011-04-28	0	6.100	5.900	6.100	6.100	6.100	4,000	24,400	6.1000	0.717	0.693	0.717	0.717	0.717	34,036	0.7169	0.16%
2011-04-27	0	6.090	6.000	6.150	-	-	0	0	-	0.716	0.705	0.723	-	-	0	-	0.00%
2011-04-26	0	6.090	6.000	6.130	-	-	0	0	-	0.716	0.705	0.720	-	-	0	-	0.00%
2011-04-21	0	6.090	6.010	6.090	6.100	6.100	2,000	12,200	6.1000	0.716	0.706	0.716	0.717	0.717	17,018	0.7169	1.50%
2011-04-20	0	6.000	6.000	6.180	6.000	6.000	10,000	60,000	6.0000	0.705	0.705	0.726	0.705	0.705	85,090	0.7051	0.00%
2011-04-19	0	6.000	5.860	6.200	-	-	0	0	-	0.705	0.689	0.729	-	-	0	-	0.00%
2011-04-18	0	6.000	5.860	-	-	-	0	0	-	0.705	0.689	-	-	-	0	-	0.00%
2011-04-15	0	6.000	5.950	6.010	-	-	0	0	-	0.705	0.699	0.706	-	-	0	-	0.00%
2011-04-14	0	6.000	6.000	6.100	-	-	0	0	-	0.705	0.705	0.717	-	-	0	-	0.00%
2011-04-13	0	6.000	6.000	-	6.000	6.000	10,000	60,000	6.0000	0.705	0.705	-	0.705	0.705	85,090	0.7051	0.00%
2011-04-12	0	6.000	5.840	6.000	6.000	6.000	8,000	48,000	6.0000	0.705	0.686	0.705	0.705	0.705	68,072	0.7051	0.00%
2011-04-11	0	6.000	5.880	6.020	-	-	0	0	-	0.705	0.691	0.707	-	-	0	-	0.00%
2011-04-08	0	6.000	5.950	6.000	-	-	0	0	-	0.705	0.699	0.705	-	-	0	-	0.00%
2011-04-07	0	6.000	6.000	6.100	6.000	6.000	4,000	24,000	6.0000	0.705	0.705	0.717	0.705	0.705	34,036	0.7051	0.00%
2011-04-06	0	6.000	5.870	6.100	-	-	0	0	-	0.705	0.690	0.717	-	-	0	-	0.00%
2011-04-04	0	6.000	5.850	-	6.000	6.000	20,000	120,000	6.0000	0.705	0.688	-	0.705	0.705	170,181	0.7051	0.00%
2011-04-01	0	6.000	5.880	6.200	6.000	6.000	20,000	120,000	6.0000	0.705	0.691	0.729	0.705	0.705	170,181	0.7051	0.00%
2011-03-31	0	6.000	5.840	6.000	5.950	6.000	20,000	119,500	5.9750	0.705	0.686	0.705	0.699	0.705	170,181	0.7022	1.01%
2011-03-30	0	5.940	5.840	5.990	5.940	5.940	8,000	47,520	5.9400	0.698	0.686	0.704	0.698	0.698	68,072	0.6981	0.00%
2011-03-29	0	5.940	5.830	5.940	-	-	0	0	-	0.698	0.685	0.698	-	-	0	-	-0.17%
2011-03-28	0	5.950	5.900	5.970	-	-	0	0	-	0.699	0.693	0.702	-	-	0	-	0.00%
2011-03-25	0	5.950	5.810	6.070	5.950	5.950	14,000	83,300	5.9500	0.699	0.683	0.713	0.699	0.699	119,126	0.6993	0.00%
2011-03-24	0	5.950	5.950	6.080	5.950	5.950	10,800	64,220	5.9463	0.699	0.699	0.715	0.699	0.699	91,898	0.6988	0.00%
2011-03-23	0	5.950	5.950	6.050	-	-	0	0	-	0.699	0.699	0.711	-	-	0	-	0.00%
2011-03-22	0	5.950	5.750	6.080	-	-	0	0	-	0.699	0.676	0.715	-	-	0	-	0.00%
2011-03-21	0	5.950	5.750	6.080	-	-	0	0	-	0.699	0.676	0.715	-	-	0	-	0.00%
2011-03-18	0	5.950	5.800	6.100	-	-	0	0	-	0.699	0.682	0.717	-	-	0	-	0.00%
2011-03-17	0	5.950	5.750	6.000	5.950	5.950	2,000	11,900	5.9500	0.699	0.676	0.705	0.699	0.699	17,018	0.6993	0.00%
2011-03-16	0	5.950	5.950	6.100	-	-	0	0	-	0.699	0.699	0.717	-	-	0	-	0.51%
2011-03-15	0	5.920	5.900	6.100	5.920	5.920	4,000	23,680	5.9200	0.696	0.693	0.717	0.696	0.696	34,036	0.6957	-1.33%
2011-03-14	0	6.000	5.920	6.100	-	-	0	0	-	0.705	0.696	0.717	-	-	0	-	0.00%
2011-03-11	0	6.000	5.950	6.090	-	-	0	0	-	0.705	0.699	0.716	-	-	0	-	0.00%
2011-03-10	0	6.000	5.950	6.120	-	-	0	0	-	0.705	0.699	0.719	-	-	0	-	0.00%
2011-03-09	0	6.000	6.000	6.150	-	-	0	0	-	0.705	0.705	0.723	-	-	0	-	0.00%
2011-03-08	0	6.000	6.000	6.200	-	-	0	0	-	0.705	0.705	0.729	-	-	0	-	0.00%
2011-03-07	0	6.000	6.000	6.200	5.950	5.950	20,000	119,000	5.9500	0.705	0.705	0.729	0.699	0.699	170,181	0.6993	1.18%
2011-03-04	0	5.930	5.930	6.030	5.920	5.930	12,000	71,140	5.9283	0.697	0.697	0.709	0.696	0.697	102,108	0.6967	-0.34%
2011-03-03	0	5.950	5.930	6.100	5.950	5.950	10,000	59,500	5.9500	0.699	0.697	0.717	0.699	0.699	85,090	0.6993	-1.16%
2011-03-02	0	6.020	5.950	6.100	-	-	0	0	-	0.707	0.699	0.717	-	-	0	-	0.00%
2011-03-01	0	6.020	6.000	6.100	6.020	6.020	10,000	60,200	6.0200	0.707	0.705	0.717	0.707	0.707	85,090	0.7075	0.00%
2011-02-28	0	6.020	5.920	6.180	-	-	0	0	-	0.707	0.696	0.726	-	-	0	-	0.00%
2011-02-25	0	6.020	5.920	6.100	-	-	0	0	-	0.707	0.696	0.717	-	-	0	-	0.00%
2011-02-24	0	6.020	5.920	6.020	-	-	0	0	-	0.707	0.696	0.707	-	-	0	-	0.00%
2011-02-23	0	6.020	6.020	6.100	-	-	0	0	-	0.707	0.707	0.717	-	-	0	-	0.00%
2011-02-22	0	6.020	5.910	6.180	6.020	6.020	30,000	180,600	6.0200	0.707	0.695	0.726	0.707	0.707	255,271	0.7075	-1.31%
2011-02-21	0	6.100	6.020	6.180	-	-	0	0	-	0.717	0.707	0.726	-	-	0	-	0.00%
2011-02-18	0	6.100	6.040	6.120	-	-	0	0	-	0.717	0.710	0.719	-	-	0	-	0.00%
2011-02-17	0	6.100	6.020	6.150	-	-	0	0	-	0.717	0.707	0.723	-	-	0	-	0.00%
2011-02-16	0	6.100	6.020	6.100	-	-	0	0	-	0.717	0.707	0.717	-	-	0	-	0.00%
2011-02-15	0	6.100	6.030	6.300	6.100	6.100	2,000	12,200	6.1000	0.717	0.709	0.740	0.717	0.717	17,018	0.7169	1.33%
2011-02-14	0	6.020	6.020	-	-	-	0	0	-	0.707	0.707	-	-	-	0	-	0.33%
2011-02-11	0	6.000	6.000	6.140	6.000	6.000	32,000	192,000	6.0000	0.705	0.705	0.722	0.705	0.705	272,289	0.7051	0.00%
2011-02-10	0	6.000	5.950	6.060	6.000	6.010	22,000	132,100	6.0045	0.705	0.699	0.712	0.705	0.706	187,199	0.7057	-0.99%
2011-02-09	0	6.060	6.060	6.280	6.060	6.100	18,000	109,480	6.0822	0.712	0.712	0.738	0.712	0.717	153,163	0.7148	-0.82%
2011-02-08	0	6.110	6.100	6.280	6.060	6.200	24,000	147,500	6.1458	0.718	0.717	0.738	0.712	0.729	204,217	0.7223	0.99%
2011-02-07	0	6.050	6.030	6.190	6.050	6.050	30,000	181,500	6.0500	0.711	0.709	0.727	0.711	0.711	255,271	0.7110	0.00%
2011-02-02	0	6.050	6.000	6.250	-	-	0	0	-	0.711	0.705	0.735	-	-	0	-	0.00%
2011-02-01	0	6.050	6.050	6.290	5.950	5.950	2,000	11,900	5.9500	0.711	0.711	0.739	0.699	0.699	17,018	0.6993	-1.63%
2011-01-31	0	6.150	6.150	6.280	5.950	6.150	26,000	158,620	6.1008	0.723	0.723	0.738	0.699	0.723	221,235	0.7170	0.00%
2011-01-28	0	6.150	5.950	6.150	-	-	0	0	-	0.723	0.699	0.723	-	-	0	-	0.00%
2011-01-27	0	6.150	5.970	6.150	-	-	0	0	-	0.723	0.702	0.723	-	-	0	-	0.00%
2011-01-26	0	6.150	5.900	6.180	6.100	6.150	36,000	220,820	6.1339	0.723	0.693	0.726	0.717	0.723	306,325	0.7209	0.82%
2011-01-25	0	6.100	5.960	6.130	6.100	6.100	22,000	134,200	6.1000	0.717	0.700	0.720	0.717	0.717	187,199	0.7169	0.83%
2011-01-24	0	6.050	6.000	6.100	-	-	0	0	-	0.711	0.705	0.717	-	-	0	-	0.00%
2011-01-21	0	6.050	5.900	6.100	-	-	0	0	-	0.711	0.693	0.717	-	-	0	-	0.00%
2011-01-20	0	6.050	5.900	6.150	-	-	0	0	-	0.711	0.693	0.723	-	-	0	-	0.00%
2011-01-19	0	6.050	5.950	6.150	-	-	0	0	-	0.711	0.699	0.723	-	-	0	-	0.00%
2011-01-18	0	6.050	5.950	6.100	-	-	0	0	-	0.711	0.699	0.717	-	-	0	-	0.00%
2011-01-17	0	6.050	5.900	6.050	6.050	6.050	2,000	12,100	6.0500	0.711	0.693	0.711	0.711	0.711	17,018	0.7110	0.33%
2011-01-14	0	6.030	6.030	6.150	6.020	6.050	16,000	96,500	6.0313	0.709	0.709	0.723	0.707	0.711	136,145	0.7088	-1.95%
2011-01-13	0	6.150	6.010	6.170	6.150	6.150	10,000	61,500	6.1500	0.723	0.706	0.725	0.723	0.723	85,090	0.7228	0.00%
2011-01-12	0	6.150	6.060	6.150	-	-	0	0	-	0.723	0.712	0.723	-	-	0	-	-0.81%
2011-01-11	0	6.200	5.900	6.300	6.200	6.200	6,000	37,200	6.2000	0.729	0.693	0.740	0.729	0.729	51,054	0.7286	3.33%
2011-01-10	0	6.000	5.920	6.000	6.000	6.000	12,000	72,000	6.0000	0.705	0.696	0.705	0.705	0.705	102,108	0.7051	0.00%
2011-01-07	0	6.000	5.980	6.100	6.000	6.000	10,000	60,000	6.0000	0.705	0.703	0.717	0.705	0.705	85,090	0.7051	0.00%
2011-01-06	0	6.000	5.850	6.200	6.000	6.000	16,000	96,000	6.0000	0.705	0.688	0.729	0.705	0.705	136,145	0.7051	0.00%
2011-01-05	0	6.000	5.800	6.100	6.000	6.000	4,000	24,000	6.0000	0.705	0.682	0.717	0.705	0.705	34,036	0.7051	3.45%
2011-01-04	0	5.800	5.620	-	5.700	5.800	20,000	114,600	5.7300	0.682	0.660	-	0.670	0.682	170,181	0.6734	1.75%
2011-01-03	0	5.700	5.550	5.800	-	-	0	0	-	0.670	0.652	0.682	-	-	0	-	0.00%
2010-12-31	0	5.700	5.520	5.800	-	-	0	0	-	0.670	0.649	0.682	-	-	0	-	0.00%
2010-12-30	0	5.700	5.560	5.700	5.700	5.700	4,000	22,800	5.7000	0.670	0.653	0.670	0.670	0.670	34,036	0.6699	0.18%
2010-12-29	0	5.690	5.600	5.800	-	-	0	0	-	0.669	0.658	0.682	-	-	0	-	0.00%
2010-12-28	0	5.690	5.550	5.800	-	-	0	0	-	0.669	0.652	0.682	-	-	0	-	0.00%
2010-12-24	0	5.690	5.550	5.800	-	-	0	0	-	0.669	0.652	0.682	-	-	0	-	0.00%
2010-12-23	0	5.690	5.600	5.800	5.690	5.690	14,000	79,660	5.6900	0.669	0.658	0.682	0.669	0.669	119,126	0.6687	-0.18%
2010-12-22	0	5.700	5.510	5.800	-	-	0	0	-	0.670	0.648	0.682	-	-	0	-	0.00%
2010-12-21	0	5.700	5.530	5.800	5.700	5.700	20,000	114,000	5.7000	0.670	0.650	0.682	0.670	0.670	170,181	0.6699	0.00%
2010-12-20	0	5.700	-	5.900	-	-	0	0	-	0.670	-	0.693	-	-	0	-	0.00%
2010-12-17	0	5.700	5.520	5.900	5.700	5.700	22,000	125,400	5.7000	0.670	0.649	0.693	0.670	0.670	187,199	0.6699	0.00%
2010-12-16	0	5.700	5.650	5.850	5.700	5.700	10,000	57,000	5.7000	0.670	0.664	0.688	0.670	0.670	85,090	0.6699	-0.00%
2010-12-15	0	5.800	5.800	6.000	-	-	0	0	-	0.670	0.670	0.693	-	-	0	-	0.00%
2010-12-14	0	5.800	5.610	6.000	5.800	5.800	10,000	58,000	5.8000	0.670	0.648	0.693	0.670	0.670	86,583	0.6699	0.00%
2010-12-13	0	5.800	5.640	5.990	5.790	5.800	26,000	150,700	5.7962	0.670	0.651	0.692	0.669	0.670	225,116	0.6694	0.00%
2010-12-10	0	5.800	5.650	6.000	-	-	0	0	-	0.670	0.653	0.693	-	-	0	-	0.00%
2010-12-09	0	5.800	5.650	5.900	5.760	5.800	18,000	104,160	5.7867	0.670	0.653	0.681	0.665	0.670	155,850	0.6683	1.75%
2010-12-08	0	5.700	5.700	5.760	-	-	0	0	-	0.658	0.658	0.665	-	-	0	-	0.00%
2010-12-07	0	5.700	5.700	5.850	5.700	5.700	10,000	57,000	5.7000	0.658	0.658	0.676	0.658	0.658	86,583	0.6583	1.06%
2010-12-06	0	5.640	5.640	5.780	-	-	0	0	-	0.651	0.651	0.668	-	-	0	-	0.18%
2010-12-03	0	5.630	5.600	-	-	-	0	0	-	0.650	0.647	-	-	-	0	-	0.00%
2010-12-02	0	5.630	5.600	5.830	-	-	0	0	-	0.650	0.647	0.673	-	-	0	-	0.00%
2010-12-01	0	5.630	5.630	-	5.620	5.620	4,000	22,480	5.6200	0.650	0.650	-	0.649	0.649	34,633	0.6491	-1.23%
2010-11-30	0	5.700	5.610	5.700	5.600	5.700	16,000	90,800	5.6750	0.658	0.648	0.658	0.647	0.658	138,533	0.6554	1.79%
2010-11-29	0	5.600	5.600	5.720	5.400	5.800	142,000	799,280	5.6287	0.647	0.647	0.661	0.624	0.670	1,229,481	0.6501	6.67%
2010-11-26	0	5.250	5.220	5.270	5.200	5.250	12,000	62,700	5.2250	0.606	0.603	0.609	0.601	0.606	103,900	0.6035	2.74%
2010-11-25	0	5.110	5.110	5.250	5.110	5.110	8,000	40,880	5.1100	0.590	0.590	0.606	0.590	0.590	69,267	0.5902	0.00%
2010-11-24	0	5.110	5.100	5.220	5.110	5.110	6,000	30,660	5.1100	0.590	0.589	0.603	0.590	0.590	51,950	0.5902	0.20%
2010-11-23	0	5.100	5.020	5.250	-	-	0	0	-	0.589	0.580	0.606	-	-	0	-	0.00%
2010-11-22	0	5.100	5.060	5.100	-	-	0	0	-	0.589	0.584	0.589	-	-	0	-	-0.20%
2010-11-19	0	5.110	5.110	5.290	5.070	5.070	6,000	30,420	5.0700	0.590	0.590	0.611	0.586	0.586	51,950	0.5856	0.20%
2010-11-18	0	5.100	5.080	5.190	5.100	5.100	6,000	30,600	5.1000	0.589	0.587	0.599	0.589	0.589	51,950	0.5890	-1.73%
2010-11-17	0	5.190	5.070	5.200	5.100	5.190	22,000	113,640	5.1655	0.599	0.586	0.601	0.589	0.599	190,483	0.5966	1.17%
2010-11-16	0	5.130	5.100	5.190	-	-	0	0	-	0.592	0.589	0.599	-	-	0	-	0.00%
2010-11-15	0	5.130	5.130	5.190	5.110	5.110	6,000	30,660	5.1100	0.592	0.592	0.599	0.590	0.590	51,950	0.5902	-1.35%
2010-11-12	0	5.200	5.120	5.200	5.200	5.200	6,000	31,200	5.2000	0.601	0.591	0.601	0.601	0.601	51,950	0.6006	0.00%
2010-11-11	0	5.200	5.100	5.200	5.200	5.200	7,600	39,232	5.1621	0.601	0.589	0.601	0.601	0.601	65,803	0.5962	0.00%
2010-11-10	0	5.200	5.150	5.250	5.200	5.200	14,000	72,800	5.2000	0.601	0.595	0.606	0.601	0.601	121,216	0.6006	0.00%
2010-11-09	0	5.200	5.120	5.250	5.200	5.200	10,000	52,000	5.2000	0.601	0.591	0.606	0.601	0.601	86,583	0.6006	0.97%
2010-11-08	0	5.150	5.150	5.350	5.150	5.150	6,000	30,900	5.1500	0.595	0.595	0.618	0.595	0.595	51,950	0.5948	0.00%
2010-11-05	0	5.150	5.150	5.200	-	-	0	0	-	0.595	0.595	0.601	-	-	0	-	0.00%
2010-11-04	0	5.150	5.000	5.150	5.150	5.150	8,000	41,200	5.1500	0.595	0.577	0.595	0.595	0.595	69,267	0.5948	0.98%
2010-11-03	0	5.100	5.060	5.250	5.100	5.100	10,000	51,000	5.1000	0.589	0.584	0.606	0.589	0.589	86,583	0.5890	0.00%
2010-11-02	0	5.100	5.020	5.190	5.100	5.190	10,000	51,540	5.1540	0.589	0.580	0.599	0.589	0.599	86,583	0.5953	2.00%
2010-11-01	0	5.000	4.900	5.150	-	-	0	0	-	0.577	0.566	0.595	-	-	0	-	0.00%
2010-10-29	0	5.000	4.960	5.000	-	-	0	0	-	0.577	0.573	0.577	-	-	0	-	0.00%
2010-10-28	0	5.000	5.000	5.100	5.000	5.000	8,000	40,000	5.0000	0.577	0.577	0.589	0.577	0.577	69,267	0.5775	0.00%
2010-10-27	0	5.000	5.000	5.050	5.000	5.000	6,000	30,000	5.0000	0.577	0.577	0.583	0.577	0.577	51,950	0.5775	1.01%
2010-10-26	0	4.950	4.900	5.070	4.950	4.950	6,000	29,700	4.9500	0.572	0.566	0.586	0.572	0.572	51,950	0.5717	-1.98%
2010-10-25	0	5.050	4.850	-	5.050	5.050	12,000	60,600	5.0500	0.583	0.560	-	0.583	0.583	103,900	0.5833	1.00%
2010-10-22	0	5.000	4.950	5.200	-	-	0	0	-	0.577	0.572	0.601	-	-	0	-	0.00%
2010-10-21	0	5.000	5.000	5.100	-	-	0	0	-	0.577	0.577	0.589	-	-	0	-	0.00%
2010-10-20	0	5.000	4.970	5.300	4.950	5.000	20,000	99,600	4.9800	0.577	0.574	0.612	0.572	0.577	173,166	0.5752	-1.96%
2010-10-19	0	5.100	5.050	5.100	-	-	30,000	151,500	5.0500	0.589	0.583	0.589	-	-	259,749	0.5833	-0.78%
2010-10-18	0	5.140	-	5.140	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
2010-10-15	0	5.140	-	5.140	-	-	0	0	-	0.594	-	0.594	-	-	0	-	-0.19%
2010-10-14	0	5.150	5.060	5.150	5.150	5.150	40,000	206,000	5.1500	0.595	0.584	0.595	0.595	0.595	346,333	0.5948	0.00%
2010-10-13	0	5.150	5.000	5.200	5.150	5.150	4,000	20,600	5.1500	0.595	0.577	0.601	0.595	0.595	34,633	0.5948	0.98%
2010-10-12	0	5.100	5.100	5.300	-	-	147	735	5.0000	0.589	0.589	0.612	-	-	1,273	0.5775	0.00%
2010-10-11	0	5.100	4.940	5.340	5.100	5.100	20,000	102,000	5.1000	0.589	0.571	0.617	0.589	0.589	173,166	0.5890	2.00%
2010-10-08	0	5.000	5.000	5.080	4.900	5.050	18,000	89,660	4.9811	0.577	0.577	0.587	0.566	0.583	155,850	0.5753	0.40%
2010-10-07	0	4.980	4.810	5.200	-	-	0	0	-	0.575	0.556	0.601	-	-	0	-	0.00%
2010-10-06	0	4.980	4.980	5.200	-	-	0	0	-	0.575	0.575	0.601	-	-	0	-	0.00%
2010-10-05	0	4.980	4.820	4.980	-	-	0	0	-	0.575	0.557	0.575	-	-	0	-	0.00%
2010-10-04	0	4.980	4.840	5.000	-	-	0	0	-	0.575	0.559	0.577	-	-	0	-	0.00%
2010-09-30	0	4.980	4.790	-	-	-	10,000	50,200	5.0200	0.575	0.553	-	-	-	86,583	0.5798	0.00%
2010-09-29	0	4.980	4.950	5.070	4.980	4.990	18,000	89,660	4.9811	0.575	0.572	0.586	0.575	0.576	155,850	0.5753	2.05%
2010-09-28	0	4.880	4.680	5.020	4.880	4.880	18,000	87,840	4.8800	0.564	0.541	0.580	0.564	0.564	155,850	0.5636	-0.20%
2010-09-27	0	4.890	4.890	5.070	-	-	0	0	-	0.565	0.565	0.586	-	-	0	-	0.20%
2010-09-24	0	4.880	4.880	5.080	4.820	4.820	10,000	48,200	4.8200	0.564	0.564	0.587	0.557	0.557	86,583	0.5567	-2.20%
2010-09-22	0	4.990	4.860	4.990	4.800	5.000	28,000	137,100	4.8964	0.576	0.561	0.576	0.554	0.577	242,433	0.5655	3.96%
2010-09-21	0	4.800	4.770	4.900	4.730	5.300	34,000	164,360	4.8341	0.554	0.551	0.566	0.546	0.612	294,383	0.5583	-3.03%
2010-09-20	0	4.950	4.710	4.950	4.600	4.990	32,000	151,980	4.7494	0.572	0.544	0.572	0.531	0.576	277,066	0.5485	6.91%
2010-09-17	0	4.630	4.630	4.790	4.560	4.560	2,000	9,120	4.5600	0.535	0.535	0.553	0.527	0.527	17,317	0.5267	-2.73%
2010-09-16	0	4.760	4.630	4.800	4.760	4.800	4,000	19,120	4.7800	0.550	0.535	0.554	0.550	0.554	34,633	0.5521	3.48%
2010-09-15	0	4.600	4.530	4.650	-	-	0	0	-	0.531	0.523	0.537	-	-	0	-	0.00%
2010-09-14	0	4.600	4.570	4.690	4.600	4.600	10,000	46,000	4.6000	0.531	0.528	0.542	0.531	0.531	86,583	0.5313	0.88%
2010-09-13	0	4.560	4.560	4.600	4.550	4.550	10,000	45,500	4.5500	0.527	0.527	0.531	0.526	0.526	86,583	0.5255	0.22%
2010-09-10	0	4.550	4.500	4.600	-	-	0	0	-	0.526	0.520	0.531	-	-	0	-	0.00%
2010-09-09	0	4.550	4.440	4.600	4.550	4.550	10,000	45,500	4.5500	0.526	0.513	0.531	0.526	0.526	86,583	0.5255	-0.66%
2010-09-08	0	4.580	4.500	4.580	4.500	4.580	20,000	90,160	4.5080	0.529	0.520	0.529	0.520	0.529	173,166	0.5207	1.78%
2010-09-07	0	4.500	4.360	4.500	4.500	4.500	6,241	28,060	4.4961	0.520	0.504	0.520	0.520	0.520	54,037	0.5193	0.22%
2010-09-06	0	4.490	4.340	4.500	4.490	4.490	10,241	45,917	4.4836	0.519	0.501	0.520	0.519	0.519	88,670	0.5178	0.67%
2010-09-03	0	4.460	4.280	4.490	-	-	0	0	-	0.515	0.494	0.519	-	-	0	-	0.00%
2010-09-02	0	4.460	4.270	4.460	4.470	4.470	2,000	8,940	4.4700	0.515	0.493	0.515	0.516	0.516	17,317	0.5163	4.69%
2010-09-01	0	4.260	4.260	4.450	-	-	0	0	-	0.492	0.492	0.514	-	-	0	-	0.24%
2010-08-31	0	4.250	4.250	4.450	-	-	0	0	-	0.491	0.491	0.514	-	-	0	-	0.00%
2010-08-30	0	4.250	4.250	4.450	-	-	0	0	-	0.491	0.491	0.514	-	-	0	-	0.47%
2010-08-27	0	4.230	4.230	4.430	4.200	4.200	10,000	42,000	4.2000	0.489	0.489	0.512	0.485	0.485	86,583	0.4851	-2.98%
2010-08-26	0	4.360	4.230	-	-	-	0	0	-	0.504	0.489	-	-	-	0	-	0.00%
2010-08-25	0	4.360	4.320	4.530	-	-	0	0	-	0.504	0.499	0.523	-	-	0	-	0.00%
2010-08-24	0	4.360	4.360	4.560	-	-	0	0	-	0.504	0.504	0.527	-	-	0	-	0.00%
2010-08-23	0	4.360	4.360	4.500	4.360	4.360	4,000	17,440	4.3600	0.504	0.504	0.520	0.504	0.504	34,633	0.5036	-1.58%
2010-08-20	0	4.430	4.350	4.590	-	-	0	0	-	0.512	0.502	0.530	-	-	0	-	0.00%
2010-08-19	0	4.430	4.380	4.500	-	-	0	0	-	0.512	0.506	0.520	-	-	0	-	0.00%
2010-08-18	0	4.430	4.400	4.570	-	-	0	0	-	0.512	0.508	0.528	-	-	0	-	0.00%
2010-08-17	0	4.430	4.430	4.590	4.430	4.540	44,000	197,340	4.4850	0.512	0.512	0.530	0.512	0.524	380,966	0.5180	-2.42%
2010-08-16	0	4.540	4.480	4.560	-	-	0	0	-	0.524	0.517	0.527	-	-	0	-	0.00%
2010-08-13	0	4.540	4.480	4.590	4.500	4.600	94,000	425,700	4.5287	0.524	0.517	0.530	0.520	0.531	813,882	0.5230	-3.40%
2010-08-12	0	4.700	4.520	4.700	-	-	0	0	-	0.543	0.522	0.543	-	-	0	-	0.00%
2010-08-11	0	4.700	4.660	4.900	-	-	0	0	-	0.543	0.538	0.566	-	-	0	-	0.00%
2010-08-10	0	4.700	4.650	4.900	-	-	0	0	-	0.543	0.537	0.566	-	-	0	-	0.00%
2010-08-09	0	4.700	4.700	4.990	4.660	4.660	8,000	37,280	4.6600	0.543	0.543	0.576	0.538	0.538	69,267	0.5382	-2.08%
2010-08-06	0	4.800	4.800	4.880	4.760	4.800	78,000	372,680	4.7779	0.554	0.554	0.564	0.550	0.554	675,349	0.5518	1.05%
2010-08-05	0	4.750	4.630	4.750	4.750	4.770	13,290	63,193	4.7549	0.549	0.535	0.549	0.549	0.551	115,069	0.5492	-1.04%
2010-08-04	0	4.800	4.760	4.850	4.760	4.800	31,600	150,560	4.7646	0.554	0.550	0.560	0.550	0.554	273,603	0.5503	1.05%
2010-08-03	0	5.000	4.860	5.030	4.970	5.000	30,000	149,620	4.9873	0.549	0.533	0.552	0.545	0.549	273,420	0.5472	2.88%
2010-08-02	0	4.860	4.860	4.870	4.800	4.880	36,000	174,320	4.8422	0.533	0.533	0.534	0.527	0.535	328,105	0.5313	1.25%
2010-07-30	0	4.800	4.720	4.820	4.800	4.800	10,000	48,000	4.8000	0.527	0.518	0.529	0.527	0.527	91,140	0.5267	1.91%
2010-07-29	0	4.710	4.710	4.780	-	-	0	0	-	0.517	0.517	0.524	-	-	0	-	0.00%
2010-07-28	0	4.710	4.680	4.720	4.670	4.710	24,000	112,480	4.6867	0.517	0.513	0.518	0.512	0.517	218,736	0.5142	0.43%
2010-07-27	0	4.690	4.620	4.700	-	-	0	0	-	0.515	0.507	0.516	-	-	0	-	0.00%
2010-07-26	0	4.690	4.630	4.730	-	-	0	0	-	0.515	0.508	0.519	-	-	0	-	0.00%
2010-07-23	0	4.690	4.580	4.710	4.650	4.690	24,000	112,000	4.6667	0.515	0.503	0.517	0.510	0.515	218,736	0.5120	1.96%
2010-07-22	0	4.600	4.550	4.690	4.600	4.750	70,000	326,400	4.6629	0.505	0.499	0.515	0.505	0.521	637,981	0.5116	-1.08%
2010-07-21	0	4.650	4.500	4.750	-	-	0	0	-	0.510	0.494	0.521	-	-	0	-	0.00%
2010-07-20	0	4.650	4.530	4.700	4.650	4.650	16,000	74,400	4.6500	0.510	0.497	0.516	0.510	0.510	145,824	0.5102	1.09%
2010-07-19	0	4.600	4.550	4.660	-	-	1,600	6,960	4.3500	0.505	0.499	0.511	-	-	14,582	0.4773	0.00%
2010-07-16	0	4.600	4.500	4.640	-	-	0	0	-	0.505	0.494	0.509	-	-	0	-	0.00%
2010-07-15	0	4.600	4.500	4.600	4.500	4.600	18,000	82,000	4.5556	0.505	0.494	0.505	0.494	0.505	164,052	0.4998	2.22%
2010-07-14	0	4.500	4.480	4.600	-	-	0	0	-	0.494	0.492	0.505	-	-	0	-	0.00%
2010-07-13	0	4.500	4.420	4.600	4.500	4.500	50,000	225,000	4.5000	0.494	0.485	0.505	0.494	0.494	455,701	0.4937	0.00%
2010-07-12	0	4.500	4.430	4.580	4.500	4.500	40,000	180,000	4.5000	0.494	0.486	0.503	0.494	0.494	364,561	0.4937	0.00%
2010-07-09	0	4.500	4.400	4.500	4.500	4.500	30,000	135,000	4.5000	0.494	0.483	0.494	0.494	0.494	273,420	0.4937	0.00%
2010-07-08	0	4.500	4.350	4.500	4.500	4.500	2,000	9,000	4.5000	0.494	0.477	0.494	0.494	0.494	18,228	0.4937	-1.32%
2010-07-07	0	4.560	4.450	4.600	-	-	0	0	-	0.500	0.488	0.505	-	-	0	-	0.00%
2010-07-06	0	4.560	-	4.650	-	-	67	295	4.4030	0.500	-	0.510	-	-	611	0.4831	0.00%
2010-07-05	0	4.560	4.330	4.650	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2010-07-02	0	4.560	4.380	4.650	4.560	4.560	2,000	9,120	4.5600	0.500	0.481	0.510	0.500	0.500	18,228	0.5003	0.00%
2010-06-30	0	4.560	4.410	4.620	4.500	4.560	26,000	117,860	4.5331	0.500	0.484	0.507	0.494	0.500	236,964	0.4974	6.05%
2010-06-29	0	4.300	-	4.500	4.300	4.300	2,000	8,600	4.3000	0.472	-	0.494	0.472	0.472	18,228	0.4718	0.00%
2010-06-28	0	4.300	-	4.400	-	-	0	0	-	0.472	-	0.483	-	-	0	-	0.00%
2010-06-25	0	4.300	-	4.400	-	-	0	0	-	0.472	-	0.483	-	-	0	-	0.00%
2010-06-24	0	4.300	4.300	4.500	4.300	4.300	8,000	34,400	4.3000	0.472	0.472	0.494	0.472	0.472	72,912	0.4718	-2.27%
2010-06-23	0	4.400	4.250	4.600	-	-	361	1,444	4.0000	0.483	0.466	0.505	-	-	3,290	0.4389	0.00%
2010-06-22	0	4.400	4.300	4.400	4.400	4.400	6,000	26,400	4.4000	0.483	0.472	0.483	0.483	0.483	54,684	0.4828	1.15%
2010-06-21	0	4.350	4.350	4.400	-	-	0	0	-	0.477	0.477	0.483	-	-	0	-	1.16%
2010-06-18	0	4.300	4.300	4.390	-	-	0	0	-	0.472	0.472	0.482	-	-	0	-	0.00%
2010-06-17	0	4.300	4.270	4.350	-	-	0	0	-	0.472	0.469	0.477	-	-	0	-	0.00%
2010-06-15	0	4.300	4.250	4.350	-	-	0	0	-	0.472	0.466	0.477	-	-	0	-	0.00%
2010-06-14	0	4.300	4.220	4.390	-	-	0	0	-	0.472	0.463	0.482	-	-	0	-	0.00%
2010-06-11	0	4.300	4.200	4.380	-	-	0	0	-	0.472	0.461	0.481	-	-	0	-	0.00%
2010-06-10	0	4.300	4.180	4.300	-	-	0	0	-	0.472	0.459	0.472	-	-	0	-	0.00%
2010-06-09	0	4.300	4.200	4.350	-	-	0	0	-	0.472	0.461	0.477	-	-	0	-	0.00%
2010-06-08	0	4.300	4.150	4.390	-	-	0	0	-	0.472	0.455	0.482	-	-	0	-	0.00%
2010-06-07	0	4.300	4.170	4.350	-	-	0	0	-	0.472	0.458	0.477	-	-	0	-	0.00%
2010-06-04	0	4.300	4.250	4.360	-	-	0	0	-	0.472	0.466	0.478	-	-	0	-	0.00%
2010-06-03	0	4.300	4.240	4.350	4.300	4.300	2,000	8,600	4.3000	0.472	0.465	0.477	0.472	0.472	18,228	0.4718	1.90%
2010-06-02	0	4.220	4.210	4.280	-	-	0	0	-	0.463	0.462	0.470	-	-	0	-	0.00%
2010-06-01	0	4.220	4.200	4.370	-	-	0	0	-	0.463	0.461	0.479	-	-	0	-	0.00%
2010-05-31	0	4.220	4.220	4.280	-	-	0	0	-	0.463	0.463	0.470	-	-	0	-	1.69%
2010-05-28	0	4.150	4.120	4.250	-	-	0	0	-	0.455	0.452	0.466	-	-	0	-	0.00%
2010-05-27	0	4.150	4.100	4.250	-	-	0	0	-	0.455	0.450	0.466	-	-	0	-	0.00%
2010-05-26	0	4.150	4.100	4.250	-	-	0	0	-	0.455	0.450	0.466	-	-	0	-	0.00%
2010-05-25	0	4.150	4.150	4.300	4.100	4.100	8,361	34,255	4.0970	0.455	0.455	0.472	0.450	0.450	76,202	0.4495	-3.49%
2010-05-24	0	4.300	4.120	4.370	-	-	400	1,608	4.0200	0.472	0.452	0.479	-	-	3,646	0.4411	0.00%
2010-05-20	0	4.300	4.200	4.400	-	-	0	0	-	0.472	0.461	0.483	-	-	0	-	0.00%
2010-05-19	0	4.300	4.260	4.320	4.300	4.300	68,000	292,400	4.3000	0.472	0.467	0.474	0.472	0.472	619,753	0.4718	0.00%
2010-05-18	0	4.300	4.300	4.400	4.300	4.300	2,000	8,600	4.3000	0.472	0.472	0.483	0.472	0.472	18,228	0.4718	0.00%
2010-05-17	0	4.300	4.300	4.400	4.300	4.300	40,000	172,000	4.3000	0.472	0.472	0.483	0.472	0.472	364,561	0.4718	0.00%
2010-05-14	0	4.300	4.300	4.400	-	-	0	0	-	0.472	0.472	0.483	-	-	0	-	0.94%
2010-05-13	0	4.260	4.260	4.450	4.220	4.220	2,800	11,784	4.2086	0.467	0.467	0.488	0.463	0.463	25,519	0.4618	0.00%
2010-05-12	0	4.260	4.220	4.320	-	-	0	0	-	0.467	0.463	0.474	-	-	0	-	0.00%
2010-05-11	0	4.260	4.220	4.320	-	-	0	0	-	0.467	0.463	0.474	-	-	0	-	0.00%
2010-05-10	0	4.260	4.220	4.380	-	-	0	0	-	0.467	0.463	0.481	-	-	0	-	0.00%
2010-05-07	0	4.260	4.230	4.430	-	-	0	0	-	0.467	0.464	0.486	-	-	0	-	0.00%
2010-05-06	0	4.260	4.260	4.410	4.260	4.270	30,000	127,900	4.2633	0.467	0.467	0.484	0.467	0.469	273,420	0.4678	-1.84%
2010-05-05	0	4.340	4.280	4.400	-	-	0	0	-	0.476	0.470	0.483	-	-	0	-	0.00%
2010-05-04	0	4.340	4.340	4.350	4.320	4.330	20,000	86,500	4.3250	0.476	0.476	0.477	0.474	0.475	182,280	0.4745	-0.46%
2010-05-03	0	4.360	4.310	4.440	-	-	0	0	-	0.478	0.473	0.487	-	-	0	-	0.00%
2010-04-30	0	4.360	4.350	4.450	-	-	0	0	-	0.478	0.477	0.488	-	-	0	-	0.00%
2010-04-29	0	4.360	4.350	4.440	-	-	0	0	-	0.478	0.477	0.487	-	-	0	-	0.00%
2010-04-28	0	4.360	4.340	4.430	-	-	0	0	-	0.478	0.476	0.486	-	-	0	-	0.00%
2010-04-27	0	4.360	4.360	4.450	4.360	4.360	10,000	43,600	4.3600	0.478	0.478	0.488	0.478	0.478	91,140	0.4784	0.23%
2010-04-26	0	4.350	4.350	4.450	-	-	0	0	-	0.477	0.477	0.488	-	-	0	-	0.00%
2010-04-23	0	4.350	4.350	4.440	4.330	4.330	6,000	25,980	4.3300	0.477	0.477	0.487	0.475	0.475	54,684	0.4751	0.00%
2010-04-22	0	4.350	4.320	4.440	-	-	0	0	-	0.477	0.474	0.487	-	-	0	-	0.00%
2010-04-21	0	4.350	4.270	4.400	-	-	0	0	-	0.477	0.469	0.483	-	-	0	-	0.00%
2010-04-20	0	4.350	4.330	4.430	-	-	0	0	-	0.477	0.475	0.486	-	-	0	-	0.00%
2010-04-19	0	4.350	4.250	4.420	-	-	0	0	-	0.477	0.466	0.485	-	-	0	-	0.00%
2010-04-16	0	4.350	4.350	4.400	-	-	8,000	34,800	4.3500	0.477	0.477	0.483	-	-	72,912	0.4773	0.00%
2010-04-15	0	4.350	4.330	4.390	4.330	4.350	33,600	145,808	4.3395	0.477	0.475	0.482	0.475	0.477	306,231	0.4761	0.46%
2010-04-14	0	4.330	4.330	4.430	4.310	4.330	26,000	112,420	4.3238	0.475	0.475	0.486	0.473	0.475	236,964	0.4744	0.46%
2010-04-13	0	4.310	4.270	4.400	-	-	0	0	-	0.473	0.469	0.483	-	-	0	-	0.00%
2010-04-12	0	4.310	4.280	4.440	-	-	0	0	-	0.473	0.470	0.487	-	-	0	-	0.00%
2010-04-09	0	4.310	4.290	4.390	-	-	0	0	-	0.473	0.471	0.482	-	-	0	-	0.00%
2010-04-08	0	4.310	4.270	4.400	-	-	0	0	-	0.473	0.469	0.483	-	-	0	-	0.00%
2010-04-07	0	4.310	4.260	4.390	-	-	0	0	-	0.473	0.467	0.482	-	-	0	-	0.00%
2010-04-01	0	4.310	4.310	4.320	4.250	4.250	24,000	102,000	4.2500	0.473	0.473	0.474	0.466	0.466	218,736	0.4663	-0.46%
2010-03-31	0	4.330	4.260	4.340	4.120	4.330	50,000	211,420	4.2284	0.475	0.467	0.476	0.452	0.475	455,701	0.4639	1.64%
2010-03-30	0	4.260	4.260	4.390	-	-	0	0	-	0.467	0.467	0.482	-	-	0	-	0.24%
2010-03-29	0	4.250	4.200	4.350	-	-	0	0	-	0.466	0.461	0.477	-	-	0	-	0.00%
2010-03-26	0	4.250	4.240	4.390	-	-	0	0	-	0.466	0.465	0.482	-	-	0	-	0.00%
2010-03-25	0	4.250	4.220	4.350	4.250	4.450	82,000	352,940	4.3041	0.466	0.463	0.477	0.466	0.488	747,349	0.4723	-3.19%
2010-03-24	0	4.390	4.390	4.400	-	-	0	0	-	0.482	0.482	0.483	-	-	0	-	3.29%
2010-03-23	0	4.250	4.180	4.400	-	-	0	0	-	0.466	0.459	0.483	-	-	0	-	0.00%
2010-03-22	0	4.250	4.220	4.390	-	-	0	0	-	0.466	0.463	0.482	-	-	0	-	0.00%
2010-03-19	0	4.250	4.210	4.390	-	-	0	0	-	0.466	0.462	0.482	-	-	0	-	0.00%
2010-03-18	0	4.250	4.210	4.360	-	-	0	0	-	0.466	0.462	0.478	-	-	0	-	0.00%
2010-03-17	0	4.250	4.220	4.390	-	-	0	0	-	0.466	0.463	0.482	-	-	0	-	0.00%
2010-03-16	0	4.250	4.210	4.400	-	-	0	0	-	0.466	0.462	0.483	-	-	0	-	0.00%
2010-03-15	0	4.250	4.220	4.320	4.250	4.250	20,000	85,000	4.2500	0.466	0.463	0.474	0.466	0.466	182,280	0.4663	0.24%
2010-03-12	0	4.240	4.190	4.250	-	-	0	0	-	0.465	0.460	0.466	-	-	0	-	0.00%
2010-03-11	0	4.240	4.180	4.300	-	-	0	0	-	0.465	0.459	0.472	-	-	0	-	0.00%
2010-03-10	0	4.240	4.180	4.300	-	-	0	0	-	0.465	0.459	0.472	-	-	0	-	0.00%
2010-03-09	0	4.240	4.160	4.240	-	-	0	0	-	0.465	0.456	0.465	-	-	0	-	0.00%
2010-03-08	0	4.240	4.220	4.240	4.240	4.240	8,000	33,920	4.2400	0.465	0.463	0.465	0.465	0.465	72,912	0.4652	0.47%
2010-03-05	0	4.220	4.180	4.250	-	-	0	0	-	0.463	0.459	0.466	-	-	0	-	0.00%
2010-03-04	0	4.220	4.160	4.240	-	-	0	0	-	0.463	0.456	0.465	-	-	0	-	0.00%
2010-03-03	0	4.220	4.220	4.250	-	-	0	0	-	0.463	0.463	0.466	-	-	0	-	1.44%
2010-03-02	0	4.160	4.120	4.290	-	-	0	0	-	0.456	0.452	0.471	-	-	0	-	0.00%
2010-03-01	0	4.160	4.110	4.250	-	-	0	0	-	0.456	0.451	0.466	-	-	0	-	0.00%
2010-02-26	0	4.160	4.150	4.250	-	-	0	0	-	0.456	0.455	0.466	-	-	0	-	0.00%
2010-02-25	0	4.160	4.160	4.250	-	-	0	0	-	0.456	0.456	0.466	-	-	0	-	0.00%
2010-02-24	0	4.160	4.160	4.250	-	-	0	0	-	0.456	0.456	0.466	-	-	0	-	0.73%
2010-02-23	0	4.130	4.130	4.250	-	-	0	0	-	0.453	0.453	0.466	-	-	0	-	0.00%
2010-02-22	0	4.130	4.110	4.300	-	-	0	0	-	0.453	0.451	0.472	-	-	0	-	0.00%
2010-02-19	0	4.130	4.000	4.300	-	-	0	0	-	0.453	0.439	0.472	-	-	0	-	0.00%
2010-02-18	0	4.130	4.100	4.300	-	-	0	0	-	0.453	0.450	0.472	-	-	0	-	0.00%
2010-02-17	0	4.130	4.100	4.300	-	-	0	0	-	0.453	0.450	0.472	-	-	0	-	0.00%
2010-02-12	0	4.130	4.130	4.290	-	-	0	0	-	0.453	0.453	0.471	-	-	0	-	0.00%
2010-02-11	0	4.130	4.100	4.300	-	-	0	0	-	0.453	0.450	0.472	-	-	0	-	0.00%
2010-02-10	0	4.130	4.080	4.300	-	-	0	0	-	0.453	0.448	0.472	-	-	0	-	0.00%
2010-02-09	0	4.130	4.030	4.300	-	-	0	0	-	0.453	0.442	0.472	-	-	0	-	0.00%
2010-02-08	0	4.130	4.080	4.280	-	-	0	0	-	0.453	0.448	0.470	-	-	0	-	0.00%
2010-02-05	0	4.130	4.060	4.280	-	-	0	0	-	0.453	0.445	0.470	-	-	0	-	0.00%
2010-02-04	0	4.130	4.130	4.300	4.110	4.110	6,000	24,660	4.1100	0.453	0.453	0.472	0.451	0.451	54,684	0.4510	0.00%
2010-02-03	0	4.130	4.130	4.300	4.070	4.070	2,000	8,140	4.0700	0.453	0.453	0.472	0.447	0.447	18,228	0.4466	0.00%
2010-02-02	0	4.130	4.100	4.300	-	-	0	0	-	0.453	0.450	0.472	-	-	0	-	0.00%
2010-02-01	0	4.130	4.070	4.350	-	-	0	0	-	0.453	0.447	0.477	-	-	0	-	0.00%
2010-01-29	0	4.130	4.130	4.300	4.130	4.130	20,000	82,600	4.1300	0.453	0.453	0.472	0.453	0.453	182,280	0.4531	-1.90%
2010-01-28	0	4.210	4.100	4.350	-	-	0	0	-	0.462	0.450	0.477	-	-	0	-	0.00%
2010-01-27	0	4.210	4.120	4.350	-	-	0	0	-	0.462	0.452	0.477	-	-	0	-	0.00%
2010-01-26	0	4.210	4.140	4.340	-	-	0	0	-	0.462	0.454	0.476	-	-	0	-	0.00%
2010-01-25	0	4.210	4.210	4.350	4.120	4.200	16,000	66,560	4.1600	0.462	0.462	0.477	0.452	0.461	145,824	0.4564	-0.71%
2010-01-22	0	4.240	4.040	4.300	-	-	0	0	-	0.465	0.443	0.472	-	-	0	-	0.00%
2010-01-21	0	4.240	4.120	4.300	-	-	0	0	-	0.465	0.452	0.472	-	-	0	-	0.00%
2010-01-20	0	4.240	4.200	4.340	-	-	0	0	-	0.465	0.461	0.476	-	-	0	-	0.00%
2010-01-19	0	4.240	4.200	4.350	-	-	0	0	-	0.465	0.461	0.477	-	-	0	-	0.00%
2010-01-18	0	4.240	4.190	4.380	-	-	0	0	-	0.465	0.460	0.481	-	-	0	-	0.00%
2010-01-15	0	4.240	4.190	4.400	4.240	4.240	10,000	42,400	4.2400	0.465	0.460	0.483	0.465	0.465	91,140	0.4652	0.95%
2010-01-14	0	4.200	4.090	4.250	-	-	0	0	-	0.461	0.449	0.466	-	-	0	-	0.00%
2010-01-13	0	4.200	4.130	4.350	-	-	0	0	-	0.461	0.453	0.477	-	-	0	-	0.00%
2010-01-12	0	4.200	4.180	4.250	-	-	0	0	-	0.461	0.459	0.466	-	-	0	-	0.00%
2010-01-11	0	4.200	4.200	4.250	4.200	4.200	10,000	42,000	4.2000	0.461	0.461	0.466	0.461	0.461	91,140	0.4608	-0.47%
2010-01-08	0	4.220	4.220	4.300	4.190	4.190	2,000	8,380	4.1900	0.463	0.463	0.472	0.460	0.460	18,228	0.4597	-0.71%
2010-01-07	0	4.250	4.200	4.250	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	-1.16%
2010-01-06	0	4.300	4.190	4.300	-	-	0	0	-	0.472	0.460	0.472	-	-	0	-	-1.15%
2010-01-05	0	4.350	4.200	4.350	-	-	0	0	-	0.477	0.461	0.477	-	-	0	-	-0.91%
2010-01-04	0	4.390	4.190	4.390	4.430	4.430	10,000	44,300	4.4300	0.482	0.460	0.482	0.486	0.486	91,140	0.4861	5.78%
2009-12-31	0	4.150	4.100	4.300	-	-	0	0	-	0.455	0.450	0.472	-	-	0	-	0.00%
2009-12-30	0	4.150	-	4.300	-	-	0	0	-	0.455	-	0.472	-	-	0	-	0.00%
2009-12-29	0	4.150	-	4.300	-	-	0	0	-	0.455	-	0.472	-	-	0	-	0.00%
2009-12-28	0	4.150	4.000	4.250	-	-	0	0	-	0.455	0.439	0.466	-	-	0	-	0.00%
2009-12-24	0	4.150	4.140	4.150	-	-	0	0	-	0.455	0.454	0.455	-	-	0	-	-0.48%
2009-12-23	0	4.170	4.140	4.290	-	-	0	0	-	0.458	0.454	0.471	-	-	0	-	0.00%
2009-12-22	0	4.170	4.170	4.250	-	-	500	2,050	4.1000	0.458	0.458	0.466	-	-	4,557	0.4499	0.00%
2009-12-21	0	4.170	4.130	4.260	-	-	0	0	-	0.458	0.453	0.467	-	-	0	-	0.00%
2009-12-18	0	4.170	4.170	4.300	-	-	0	0	-	0.458	0.458	0.472	-	-	0	-	0.72%
2009-12-17	0	4.180	4.120	4.300	-	-	0	0	-	0.454	0.448	0.467	-	-	0	-	0.00%
2009-12-16	0	4.180	4.180	4.270	4.180	4.180	2,000	8,360	4.1800	0.454	0.454	0.464	0.454	0.454	18,404	0.4542	-0.48%
2009-12-15	0	4.200	4.160	4.300	-	-	0	0	-	0.456	0.452	0.467	-	-	0	-	0.00%
2009-12-14	0	4.200	4.200	4.250	-	-	0	0	-	0.456	0.456	0.462	-	-	0	-	0.00%
2009-12-11	0	4.200	4.160	4.300	4.200	4.200	2,800	11,680	4.1714	0.456	0.452	0.467	0.456	0.456	25,766	0.4533	0.00%
2009-12-10	0	4.200	4.160	4.350	4.200	4.200	32,000	134,400	4.2000	0.456	0.452	0.473	0.456	0.456	294,466	0.4564	0.00%
2009-12-09	0	4.200	4.200	4.300	4.200	4.200	4,000	16,800	4.2000	0.456	0.456	0.467	0.456	0.456	36,808	0.4564	0.00%
2009-12-08	0	4.200	4.200	4.300	-	-	0	0	-	0.456	0.456	0.467	-	-	0	-	0.00%
2009-12-07	0	4.200	4.200	4.300	4.200	4.220	80,000	336,800	4.2100	0.456	0.456	0.467	0.456	0.459	736,166	0.4575	-0.71%
2009-12-04	0	4.230	4.230	4.330	4.180	4.250	102,000	430,300	4.2186	0.460	0.460	0.471	0.454	0.462	938,612	0.4584	-3.86%
2009-12-03	0	4.400	4.310	4.420	-	-	0	0	-	0.478	0.468	0.480	-	-	0	-	0.00%
2009-12-02	0	4.400	4.300	4.420	-	-	0	0	-	0.478	0.467	0.480	-	-	0	-	0.00%
2009-12-01	0	4.400	4.400	4.420	4.400	4.400	30,000	132,000	4.4000	0.478	0.478	0.480	0.478	0.478	276,062	0.4782	0.23%
2009-11-30	0	4.390	4.310	4.390	4.390	4.390	10,000	43,900	4.3900	0.477	0.468	0.477	0.477	0.477	92,021	0.4771	0.23%
2009-11-27	0	4.380	4.210	4.480	-	-	0	0	-	0.476	0.458	0.487	-	-	0	-	0.00%
2009-11-26	0	4.380	4.300	4.480	-	-	0	0	-	0.476	0.467	0.487	-	-	0	-	0.00%
2009-11-25	0	4.380	4.290	4.450	4.380	4.380	50,000	219,000	4.3800	0.476	0.466	0.484	0.476	0.476	460,104	0.4760	0.00%
2009-11-24	0	4.380	4.300	4.380	-	-	0	0	-	0.476	0.467	0.476	-	-	0	-	0.00%
2009-11-23	0	4.380	4.270	4.380	-	-	0	0	-	0.476	0.464	0.476	-	-	0	-	0.00%
2009-11-20	0	4.380	-	4.380	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2009-11-19	0	4.380	4.260	4.380	-	-	0	0	-	0.476	0.463	0.476	-	-	0	-	0.00%
2009-11-18	0	4.380	4.250	4.400	-	-	0	0	-	0.476	0.462	0.478	-	-	0	-	0.00%
2009-11-17	0	4.380	4.370	4.400	-	-	0	0	-	0.476	0.475	0.478	-	-	0	-	0.00%
2009-11-16	0	4.380	4.350	4.400	4.380	4.380	6,000	26,280	4.3800	0.476	0.473	0.478	0.476	0.476	55,212	0.4760	0.69%
2009-11-13	0	4.350	4.270	4.550	-	-	0	0	-	0.473	0.464	0.494	-	-	0	-	0.00%
2009-11-12	0	4.350	4.280	4.440	-	-	0	0	-	0.473	0.465	0.482	-	-	0	-	0.00%
2009-11-11	0	4.350	4.300	4.390	4.300	4.350	52,000	224,940	4.3258	0.473	0.467	0.477	0.467	0.473	478,508	0.4701	1.64%
2009-11-10	0	4.280	4.280	4.320	4.220	4.220	4,000	16,880	4.2200	0.465	0.465	0.469	0.459	0.459	36,808	0.4586	0.94%
2009-11-09	0	4.240	4.240	4.550	4.230	4.230	12,000	50,760	4.2300	0.461	0.461	0.494	0.460	0.460	110,425	0.4597	-3.42%
2009-11-06	0	4.390	4.230	4.450	-	-	0	0	-	0.477	0.460	0.484	-	-	0	-	0.00%
2009-11-05	0	4.390	4.280	4.400	-	-	0	0	-	0.477	0.465	0.478	-	-	0	-	0.00%
2009-11-04	0	4.390	4.240	4.390	4.390	4.400	20,000	87,900	4.3950	0.477	0.461	0.477	0.477	0.478	184,041	0.4776	2.33%
2009-11-03	0	4.290	4.090	4.290	4.240	4.290	12,000	51,380	4.2817	0.466	0.444	0.466	0.461	0.466	110,425	0.4653	2.63%
2009-11-02	0	4.180	4.020	4.240	-	-	0	0	-	0.454	0.437	0.461	-	-	0	-	0.00%
2009-10-30	0	4.180	4.150	4.200	-	-	0	0	-	0.454	0.451	0.456	-	-	0	-	0.00%
2009-10-29	0	4.180	4.050	4.290	-	-	0	0	-	0.454	0.440	0.466	-	-	0	-	0.00%
2009-10-28	0	4.180	4.150	4.300	-	-	0	0	-	0.454	0.451	0.467	-	-	0	-	0.00%
2009-10-27	0	4.180	4.060	4.260	-	-	0	0	-	0.454	0.441	0.463	-	-	0	-	0.00%
2009-10-23	0	4.180	4.160	4.180	4.180	4.200	406,000	1,704,680	4.1987	0.454	0.452	0.454	0.454	0.456	3,736,042	0.4563	-3.24%
2009-10-22	0	4.320	4.320	4.500	4.300	4.600	101,161	444,776	4.3967	0.469	0.469	0.489	0.467	0.500	930,891	0.4778	-4.00%
2009-10-21	0	4.500	4.350	4.600	4.500	4.500	10,000	45,000	4.5000	0.489	0.473	0.500	0.489	0.489	92,021	0.4890	3.69%
2009-10-20	0	4.340	4.300	4.460	-	-	0	0	-	0.472	0.467	0.485	-	-	0	-	0.00%
2009-10-19	0	4.340	4.250	4.500	4.340	4.340	2,000	8,680	4.3400	0.472	0.462	0.489	0.472	0.472	18,404	0.4716	4.83%
2009-10-16	0	4.140	4.140	4.400	-	-	0	0	-	0.450	0.450	0.478	-	-	0	-	0.24%
2009-10-15	0	4.130	4.130	4.330	-	-	0	0	-	0.449	0.449	0.471	-	-	0	-	0.24%
2009-10-14	0	4.120	4.120	4.300	-	-	0	0	-	0.448	0.448	0.467	-	-	0	-	0.24%
2009-10-13	0	4.110	4.100	-	-	-	0	0	-	0.447	0.446	-	-	-	0	-	0.00%
2009-10-12	0	4.110	4.110	4.300	-	-	0	0	-	0.447	0.447	0.467	-	-	0	-	0.24%
2009-10-09	0	4.100	4.100	-	4.100	4.100	10,000	41,000	4.1000	0.446	0.446	-	0.446	0.446	92,021	0.4456	-0.24%
2009-10-08	0	4.110	4.050	4.300	-	-	0	0	-	0.447	0.440	0.467	-	-	0	-	0.00%
2009-10-07	0	4.110	4.110	-	4.100	4.110	24,000	98,500	4.1042	0.447	0.447	-	0.446	0.447	220,850	0.4460	0.24%
2009-10-06	0	4.100	4.100	4.300	4.100	4.100	10,000	41,000	4.1000	0.446	0.446	0.467	0.446	0.446	92,021	0.4456	0.00%
2009-10-05	0	4.100	4.050	-	-	-	0	0	-	0.446	0.440	-	-	-	0	-	0.00%
2009-10-02	0	4.100	3.900	4.100	4.100	4.250	24,000	100,500	4.1875	0.446	0.424	0.446	0.446	0.462	220,850	0.4551	-3.53%
2009-09-30	0	4.250	4.100	-	-	-	0	0	-	0.462	0.446	-	-	-	0	-	0.00%
2009-09-29	0	4.250	4.050	-	-	-	0	0	-	0.462	0.440	-	-	-	0	-	0.00%
2009-09-28	0	4.250	4.050	-	-	-	0	0	-	0.462	0.440	-	-	-	0	-	0.00%
2009-09-25	0	4.250	4.100	4.250	-	-	0	0	-	0.462	0.446	0.462	-	-	0	-	0.00%
2009-09-24	0	4.250	4.110	4.300	-	-	0	0	-	0.462	0.447	0.467	-	-	0	-	0.00%
2009-09-23	0	4.250	-	4.250	-	-	0	0	-	0.462	-	0.462	-	-	0	-	-0.93%
2009-09-22	0	4.290	4.100	4.290	-	-	0	0	-	0.466	0.446	0.466	-	-	0	-	-0.23%
2009-09-21	0	4.300	4.100	4.300	4.150	4.350	6,000	25,300	4.2167	0.467	0.446	0.467	0.451	0.473	55,212	0.4582	4.88%
2009-09-18	0	4.100	4.100	4.250	4.100	4.100	10,000	41,000	4.1000	0.446	0.446	0.462	0.446	0.446	92,021	0.4456	-3.53%
2009-09-17	0	4.250	4.120	4.250	-	-	0	0	-	0.462	0.448	0.462	-	-	0	-	0.00%
2009-09-16	0	4.250	4.130	4.250	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2009-09-15	0	4.250	4.110	4.290	-	-	0	0	-	0.462	0.447	0.466	-	-	0	-	0.00%
2009-09-14	0	4.250	4.100	4.300	-	-	0	0	-	0.462	0.446	0.467	-	-	0	-	0.00%
2009-09-11	0	4.250	-	4.250	-	-	0	0	-	0.462	-	0.462	-	-	0	-	0.00%
2009-09-10	0	4.250	4.050	4.350	-	-	500	2,125	4.2500	0.462	0.440	0.473	-	-	4,601	0.4619	0.00%
2009-09-09	0	4.250	-	4.250	4.280	4.280	6,000	25,680	4.2800	0.462	-	0.462	0.465	0.465	55,212	0.4651	3.66%
2009-09-08	0	4.100	4.100	-	-	-	0	0	-	0.446	0.446	-	-	-	0	-	0.00%
2009-09-07	0	4.100	-	-	-	-	0	0	-	0.446	-	-	-	-	0	-	0.00%
2009-09-04	0	4.100	4.100	4.250	4.100	4.100	2,000	8,200	4.1000	0.446	0.446	0.462	0.446	0.446	18,404	0.4456	0.00%
2009-09-03	0	4.100	4.050	-	-	-	0	0	-	0.446	0.440	-	-	-	0	-	0.00%
2009-09-02	0	4.100	4.010	-	-	-	0	0	-	0.446	0.436	-	-	-	0	-	0.00%
2009-09-01	0	4.100	4.000	4.330	4.100	4.100	10,000	41,000	4.1000	0.446	0.435	0.471	0.446	0.446	92,021	0.4456	-0.73%
2009-08-31	0	4.130	4.130	4.350	4.130	4.130	12,000	49,560	4.1300	0.449	0.449	0.473	0.449	0.449	110,425	0.4488	-0.48%
2009-08-28	0	4.150	4.150	4.330	4.130	4.130	2,000	8,260	4.1300	0.451	0.451	0.471	0.449	0.449	18,404	0.4488	-0.72%
2009-08-27	0	4.180	4.150	4.380	-	-	0	0	-	0.454	0.451	0.476	-	-	0	-	0.00%
2009-08-26	0	4.180	4.150	4.250	-	-	0	0	-	0.454	0.451	0.462	-	-	0	-	0.00%
2009-08-25	0	4.180	4.150	4.220	-	-	0	0	-	0.454	0.451	0.459	-	-	0	-	0.00%
2009-08-24	0	4.180	4.120	4.190	4.120	4.180	60,000	247,800	4.1300	0.454	0.448	0.455	0.448	0.454	552,124	0.4488	4.50%
2009-08-21	0	4.000	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	0.00%
2009-08-20	0	4.000	3.960	4.150	-	-	0	0	-	0.435	0.430	0.451	-	-	0	-	0.00%
2009-08-19	0	4.000	3.960	4.150	-	-	0	0	-	0.435	0.430	0.451	-	-	0	-	0.00%
2009-08-18	0	4.000	3.800	-	-	-	0	0	-	0.435	0.413	-	-	-	0	-	0.00%
2009-08-17	0	4.000	3.800	-	-	-	0	0	-	0.435	0.413	-	-	-	0	-	0.00%
2009-08-14	0	4.000	3.820	4.000	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	0.00%
2009-08-13	0	4.000	3.800	-	-	-	0	0	-	0.435	0.413	-	-	-	0	-	0.00%
2009-08-12	0	4.000	3.800	4.000	-	-	0	0	-	0.435	0.413	0.435	-	-	0	-	0.00%
2009-08-11	0	4.000	3.910	4.200	4.000	4.000	16,000	64,000	4.0000	0.435	0.425	0.456	0.435	0.435	147,233	0.4347	2.56%
2009-08-10	0	3.900	3.900	4.100	-	-	0	0	-	0.424	0.424	0.446	-	-	0	-	0.00%
2009-08-07	0	3.900	3.900	4.100	-	-	0	0	-	0.424	0.424	0.446	-	-	0	-	0.00%
2009-08-06	0	3.900	3.900	4.090	-	-	0	0	-	0.424	0.424	0.444	-	-	0	-	0.00%
2009-08-05	0	3.900	3.900	4.100	-	-	0	0	-	0.424	0.424	0.446	-	-	0	-	0.00%
2009-08-04	0	3.900	3.900	4.100	3.900	3.900	24,000	93,600	3.9000	0.424	0.424	0.446	0.424	0.424	220,850	0.4238	2.63%
2009-08-03	0	3.800	3.800	3.970	-	-	0	0	-	0.413	0.413	0.431	-	-	0	-	0.80%
2009-07-31	0	3.810	3.810	3.970	3.800	3.800	4,000	15,200	3.8000	0.410	0.410	0.427	0.409	0.409	37,199	0.4086	0.26%
2009-07-30	0	3.800	3.760	3.980	-	-	0	0	-	0.409	0.404	0.428	-	-	0	-	0.00%
2009-07-29	0	3.800	3.700	3.880	-	-	0	0	-	0.409	0.398	0.417	-	-	0	-	0.00%
2009-07-28	0	3.800	3.700	3.870	3.700	3.800	16,000	60,200	3.7625	0.409	0.398	0.416	0.398	0.409	148,795	0.4046	-2.56%
2009-07-27	0	3.900	3.860	4.000	3.890	3.900	14,000	54,560	3.8971	0.419	0.415	0.430	0.418	0.419	130,196	0.4191	0.26%
2009-07-24	0	3.890	3.750	4.040	-	-	0	0	-	0.418	0.403	0.434	-	-	0	-	0.00%
2009-07-23	0	3.890	3.720	3.990	-	-	0	0	-	0.418	0.400	0.429	-	-	0	-	0.00%
2009-07-22	0	3.890	3.810	3.890	3.720	3.890	20,000	76,100	3.8050	0.418	0.410	0.418	0.400	0.418	185,994	0.4092	1.04%
2009-07-21	0	3.850	3.800	3.990	3.850	3.850	10,000	38,500	3.8500	0.414	0.409	0.429	0.414	0.414	92,997	0.4140	1.05%
2009-07-20	0	3.810	3.810	3.850	-	-	0	0	-	0.410	0.410	0.414	-	-	0	-	1.33%
2009-07-17	0	3.760	3.760	3.950	-	-	0	0	-	0.404	0.404	0.425	-	-	0	-	0.27%
2009-07-16	0	3.750	3.750	3.950	-	-	0	0	-	0.403	0.403	0.425	-	-	0	-	0.00%
2009-07-15	0	3.750	3.750	3.950	-	-	0	0	-	0.403	0.403	0.425	-	-	0	-	0.81%
2009-07-14	0	3.720	3.720	3.920	-	-	0	0	-	0.400	0.400	0.422	-	-	0	-	0.27%
2009-07-13	0	3.710	3.710	-	3.700	3.710	18,000	66,700	3.7056	0.399	0.399	-	0.398	0.399	167,395	0.3985	-1.33%
2009-07-10	0	3.760	3.600	3.800	-	-	0	0	-	0.404	0.387	0.409	-	-	0	-	0.00%
2009-07-09	0	3.760	3.730	3.780	3.760	3.770	24,000	90,380	3.7658	0.404	0.401	0.406	0.404	0.405	223,193	0.4049	-0.53%
2009-07-08	0	3.780	3.740	3.780	3.820	3.820	2,000	7,640	3.8200	0.406	0.402	0.406	0.411	0.411	18,599	0.4108	-1.05%
2009-07-07	0	3.820	3.750	3.820	3.780	3.820	20,000	76,000	3.8000	0.411	0.403	0.411	0.406	0.411	185,994	0.4086	2.41%
2009-07-06	0	3.730	3.640	-	-	-	0	0	-	0.401	0.391	-	-	-	0	-	0.00%
2009-07-03	0	3.730	3.730	3.930	-	-	0	0	-	0.401	0.401	0.423	-	-	0	-	0.00%
2009-07-02	0	3.730	3.680	3.930	-	-	0	0	-	0.401	0.396	0.423	-	-	0	-	0.00%
2009-06-30	0	3.730	3.700	3.950	-	-	0	0	-	0.401	0.398	0.425	-	-	0	-	0.00%
2009-06-29	0	3.730	3.660	3.930	-	-	0	0	-	0.401	0.394	0.423	-	-	0	-	0.00%
2009-06-26	0	3.730	3.660	-	-	-	0	0	-	0.401	0.394	-	-	-	0	-	0.00%
2009-06-25	0	3.730	3.680	3.930	-	-	0	0	-	0.401	0.396	0.423	-	-	0	-	0.00%
2009-06-24	0	3.730	3.730	3.900	-	-	0	0	-	0.401	0.401	0.419	-	-	0	-	0.27%
2009-06-23	0	3.720	3.710	3.790	3.720	3.720	18,000	66,960	3.7200	0.400	0.399	0.408	0.400	0.400	167,395	0.4000	-2.11%
2009-06-22	0	3.800	3.600	3.900	3.800	3.800	7,000	26,520	3.7886	0.409	0.387	0.419	0.409	0.409	65,098	0.4074	0.00%
2009-06-19	0	3.800	3.600	3.800	4.000	4.000	4,000	16,000	4.0000	0.409	0.387	0.409	0.430	0.430	37,199	0.4301	2.70%
2009-06-18	0	3.700	3.700	3.890	3.700	3.700	8,000	29,600	3.7000	0.398	0.398	0.418	0.398	0.398	74,398	0.3979	0.00%
2009-06-17	0	3.700	3.530	3.900	-	-	0	0	-	0.398	0.380	0.419	-	-	0	-	0.00%
2009-06-16	0	3.700	3.600	3.830	-	-	0	0	-	0.398	0.387	0.412	-	-	0	-	0.00%
2009-06-15	0	3.700	3.550	3.900	-	-	0	0	-	0.398	0.382	0.419	-	-	0	-	0.00%
2009-06-12	0	3.700	3.620	3.900	-	-	0	0	-	0.398	0.389	0.419	-	-	0	-	0.00%
2009-06-11	0	3.700	3.600	3.800	-	-	0	0	-	0.398	0.387	0.409	-	-	0	-	0.00%
2009-06-10	0	3.700	3.600	3.900	-	-	0	0	-	0.398	0.387	0.419	-	-	0	-	0.00%
2009-06-09	0	3.700	3.700	3.890	3.700	3.700	6,000	22,200	3.7000	0.398	0.398	0.418	0.398	0.398	55,798	0.3979	-5.13%
2009-06-08	0	3.900	3.710	3.900	4.000	4.000	4,000	16,000	4.0000	0.419	0.399	0.419	0.430	0.430	37,199	0.4301	2.63%
2009-06-05	0	3.800	3.710	3.930	-	-	0	0	-	0.409	0.399	0.423	-	-	0	-	0.00%
2009-06-04	0	3.800	3.700	3.850	3.730	3.800	38,000	142,840	3.7589	0.409	0.398	0.414	0.401	0.409	353,389	0.4042	1.88%
2009-06-03	0	3.730	3.700	3.730	3.680	3.730	6,000	22,200	3.7000	0.401	0.398	0.401	0.396	0.401	55,798	0.3979	-0.53%
2009-06-02	0	3.750	3.560	3.800	-	-	0	0	-	0.403	0.383	0.409	-	-	0	-	0.00%
2009-06-01	0	3.750	3.560	3.750	3.750	3.790	16,000	60,320	3.7700	0.403	0.383	0.403	0.403	0.408	148,795	0.4054	7.14%
2009-05-29	0	3.500	3.500	3.700	3.500	3.500	24,000	84,000	3.5000	0.376	0.376	0.398	0.376	0.376	223,193	0.3764	2.94%
2009-05-27	0	3.400	3.400	3.500	3.390	3.390	2,000	6,780	3.3900	0.366	0.366	0.376	0.365	0.365	18,599	0.3645	1.49%
2009-05-26	0	3.350	3.350	3.400	3.330	3.330	2,000	6,660	3.3300	0.360	0.360	0.366	0.358	0.358	18,599	0.3581	0.00%
2009-05-25	0	3.350	3.250	3.370	3.350	3.350	10,000	33,500	3.3500	0.360	0.349	0.362	0.360	0.360	92,997	0.3602	1.52%
2009-05-22	0	3.300	3.200	3.450	-	-	0	0	-	0.355	0.344	0.371	-	-	0	-	0.00%
2009-05-21	0	3.300	3.230	3.500	-	-	0	0	-	0.355	0.347	0.376	-	-	0	-	0.00%
2009-05-20	0	3.300	3.150	3.500	3.300	3.300	10,000	33,000	3.3000	0.355	0.339	0.376	0.355	0.355	92,997	0.3548	3.12%
2009-05-19	0	3.200	3.130	3.400	-	-	0	0	-	0.344	0.337	0.366	-	-	0	-	0.00%
2009-05-18	0	3.200	3.060	3.400	-	-	0	0	-	0.344	0.329	0.366	-	-	0	-	0.00%
2009-05-15	0	3.200	3.020	3.400	-	-	0	0	-	0.344	0.325	0.366	-	-	0	-	0.00%
2009-05-14	0	3.200	3.040	3.400	-	-	0	0	-	0.344	0.327	0.366	-	-	0	-	0.00%
2009-05-13	0	3.200	3.200	3.400	3.000	3.000	3,600	10,640	2.9556	0.344	0.344	0.366	0.323	0.323	33,479	0.3178	0.00%
2009-05-12	0	3.200	3.020	-	-	-	0	0	-	0.344	0.325	-	-	-	0	-	0.00%
2009-05-11	0	3.200	3.130	3.400	-	-	0	0	-	0.344	0.337	0.366	-	-	0	-	0.00%
2009-05-08	0	3.200	3.050	3.400	3.200	3.200	2,000	6,400	3.2000	0.344	0.328	0.366	0.344	0.344	18,599	0.3441	0.95%
2009-05-07	0	3.170	3.170	3.350	3.110	3.150	13,603	42,385	3.1159	0.341	0.341	0.360	0.334	0.339	126,504	0.3350	2.26%
2009-05-06	0	3.100	3.100	3.320	3.100	3.100	44,000	136,400	3.1000	0.333	0.333	0.357	0.333	0.333	409,187	0.3333	-0.64%
2009-05-05	0	3.120	2.920	-	-	-	0	0	-	0.335	0.314	-	-	-	0	-	0.00%
2009-05-04	0	3.120	-	3.320	-	-	0	0	-	0.335	-	0.357	-	-	0	-	0.00%
2009-04-30	0	3.120	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2009-04-29	0	3.120	-	3.120	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2009-04-28	0	3.120	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2009-04-27	0	3.120	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2009-04-24	0	3.120	-	3.320	-	-	0	0	-	0.335	-	0.357	-	-	0	-	0.00%
2009-04-23	0	3.120	2.920	3.300	-	-	0	0	-	0.335	0.314	0.355	-	-	0	-	0.00%
2009-04-22	0	3.120	2.930	3.320	-	-	0	0	-	0.335	0.315	0.357	-	-	0	-	0.00%
2009-04-21	0	3.120	2.950	3.300	-	-	0	0	-	0.335	0.317	0.355	-	-	0	-	0.00%
2009-04-20	0	3.120	2.950	3.300	-	-	0	0	-	0.335	0.317	0.355	-	-	0	-	0.00%
2009-04-17	0	3.120	2.920	-	-	-	0	0	-	0.335	0.314	-	-	-	0	-	0.00%
2009-04-16	0	3.120	2.970	-	-	-	0	0	-	0.335	0.319	-	-	-	0	-	0.00%
2009-04-15	0	3.120	2.920	-	-	-	0	0	-	0.335	0.314	-	-	-	0	-	0.00%
2009-04-14	0	3.120	3.120	3.400	3.100	3.100	4,000	12,400	3.1000	0.335	0.335	0.366	0.333	0.333	37,199	0.3333	-2.50%
2009-04-09	0	3.200	2.600	3.400	-	-	0	0	-	0.344	0.280	0.366	-	-	0	-	0.00%
2009-04-08	0	3.200	3.000	3.200	3.200	3.200	6,000	19,200	3.2000	0.344	0.323	0.344	0.344	0.344	55,798	0.3441	0.00%
2009-04-07	0	3.200	2.820	3.400	3.200	3.200	10,000	32,000	3.2000	0.344	0.303	0.366	0.344	0.344	92,997	0.3441	6.67%
2009-04-06	0	3.000	2.610	-	-	-	0	0	-	0.323	0.281	-	-	-	0	-	0.00%
2009-04-03	0	3.000	2.850	3.200	-	-	0	0	-	0.323	0.306	0.344	-	-	0	-	0.00%
2009-04-02	0	3.000	2.860	3.200	-	-	0	0	-	0.323	0.308	0.344	-	-	0	-	0.00%
2009-04-01	0	3.000	-	3.200	-	-	0	0	-	0.323	-	0.344	-	-	0	-	0.00%
2009-03-31	0	3.000	2.300	3.200	3.000	3.000	4,000	12,000	3.0000	0.323	0.247	0.344	0.323	0.323	37,199	0.3226	0.00%
2009-03-30	0	3.000	2.500	3.200	3.000	3.000	20,000	60,000	3.0000	0.323	0.269	0.344	0.323	0.323	185,994	0.3226	3.45%
2009-03-27	0	2.900	2.760	3.000	-	-	0	0	-	0.312	0.297	0.323	-	-	0	-	0.00%
2009-03-26	0	2.900	2.710	3.100	-	-	0	0	-	0.312	0.291	0.333	-	-	0	-	0.00%
2009-03-25	0	2.900	2.200	3.000	-	-	0	0	-	0.312	0.237	0.323	-	-	0	-	0.00%
2009-03-24	0	2.900	2.710	3.000	-	-	0	0	-	0.312	0.291	0.323	-	-	0	-	0.00%
2009-03-23	0	2.900	2.700	3.000	-	-	0	0	-	0.312	0.290	0.323	-	-	0	-	0.00%
2009-03-20	0	2.900	2.810	2.900	2.900	2.900	12,000	34,800	2.9000	0.312	0.302	0.312	0.312	0.312	111,597	0.3118	0.00%
2009-03-19	0	2.900	2.700	2.900	-	-	0	0	-	0.312	0.290	0.312	-	-	0	-	0.00%
2009-03-18	0	2.900	2.700	2.900	-	-	0	0	-	0.312	0.290	0.312	-	-	0	-	0.00%
2009-03-17	0	2.900	2.310	3.100	-	-	0	0	-	0.312	0.248	0.333	-	-	0	-	0.00%
2009-03-16	0	2.900	2.450	3.100	-	-	0	0	-	0.312	0.263	0.333	-	-	0	-	0.00%
2009-03-13	0	2.900	2.360	3.100	-	-	0	0	-	0.312	0.254	0.333	-	-	0	-	0.00%
2009-03-12	0	2.900	2.520	3.100	-	-	0	0	-	0.312	0.271	0.333	-	-	0	-	0.00%
2009-03-11	0	2.900	2.260	-	-	-	0	0	-	0.312	0.243	-	-	-	0	-	0.00%
2009-03-10	0	2.900	2.900	3.100	-	-	0	0	-	0.312	0.312	0.333	-	-	0	-	0.00%
2009-03-09	0	2.900	2.320	3.100	-	-	0	0	-	0.312	0.249	0.333	-	-	0	-	0.00%
2009-03-06	0	2.900	2.700	3.100	-	-	0	0	-	0.312	0.290	0.333	-	-	0	-	0.00%
2009-03-05	0	2.900	2.710	3.100	-	-	0	0	-	0.312	0.291	0.333	-	-	0	-	0.00%
2009-03-04	0	2.900	2.230	3.100	-	-	0	0	-	0.312	0.240	0.333	-	-	0	-	0.00%
2009-03-03	0	2.900	2.310	3.100	-	-	0	0	-	0.312	0.248	0.333	-	-	0	-	0.00%
2009-03-02	0	2.900	2.700	3.100	-	-	0	0	-	0.312	0.290	0.333	-	-	0	-	0.00%
2009-02-27	0	2.900	2.700	3.100	-	-	181	434	2.3978	0.312	0.290	0.333	-	-	1,683	0.2578	0.00%
2009-02-26	0	2.900	2.710	3.100	-	-	0	0	-	0.312	0.291	0.333	-	-	0	-	0.00%
2009-02-25	0	2.900	2.720	3.100	-	-	0	0	-	0.312	0.292	0.333	-	-	0	-	0.00%
2009-02-24	0	2.900	2.410	3.100	-	-	0	0	-	0.312	0.259	0.333	-	-	0	-	0.00%
2009-02-23	0	2.900	2.700	3.050	-	-	0	0	-	0.312	0.290	0.328	-	-	0	-	0.00%
2009-02-20	0	2.900	2.780	2.960	-	-	0	0	-	0.312	0.299	0.318	-	-	0	-	0.00%
2009-02-19	0	2.900	2.900	2.960	2.900	2.960	22,500	66,375	2.9500	0.312	0.312	0.318	0.312	0.318	209,243	0.3172	0.00%
2009-02-18	0	2.900	2.900	2.990	2.850	2.850	2,000	5,700	2.8500	0.312	0.312	0.322	0.306	0.306	18,599	0.3065	0.35%
2009-02-17	0	2.890	2.750	3.130	2.890	2.890	10,000	28,900	2.8900	0.311	0.296	0.337	0.311	0.311	92,997	0.3108	-1.37%
2009-02-16	0	2.930	2.730	3.130	-	-	0	0	-	0.315	0.294	0.337	-	-	0	-	0.00%
2009-02-13	0	2.930	2.810	3.090	-	-	0	0	-	0.315	0.302	0.332	-	-	0	-	0.00%
2009-02-12	0	2.930	2.790	3.100	-	-	0	0	-	0.315	0.300	0.333	-	-	0	-	0.00%
2009-02-11	0	2.930	2.880	3.050	2.850	3.000	12,000	35,700	2.9750	0.315	0.310	0.328	0.306	0.323	111,597	0.3199	-1.68%
2009-02-10	0	2.980	2.800	3.040	-	-	0	0	-	0.320	0.301	0.327	-	-	0	-	0.00%
2009-02-09	0	2.980	2.830	3.050	-	-	0	0	-	0.320	0.304	0.328	-	-	0	-	0.00%
2009-02-06	0	2.980	2.850	3.000	-	-	0	0	-	0.320	0.306	0.323	-	-	0	-	0.00%
2009-02-05	0	2.980	2.880	3.050	-	-	0	0	-	0.320	0.310	0.328	-	-	0	-	0.00%
2009-02-04	0	2.980	2.850	3.100	2.950	2.980	30,000	88,800	2.9600	0.320	0.306	0.333	0.317	0.320	278,991	0.3183	4.56%
2009-02-03	0	2.850	2.810	2.950	-	-	0	0	-	0.306	0.302	0.317	-	-	0	-	0.00%
2009-02-02	0	2.850	2.720	2.950	-	-	0	0	-	0.306	0.292	0.317	-	-	0	-	0.00%
2009-01-30	0	2.850	2.720	3.000	-	-	0	0	-	0.306	0.292	0.323	-	-	0	-	0.00%
2009-01-29	0	2.850	2.720	2.990	2.850	2.850	36,000	102,600	2.8500	0.306	0.292	0.322	0.306	0.306	334,790	0.3065	1.79%
2009-01-23	0	2.800	2.800	2.890	2.800	2.800	10,000	28,000	2.8000	0.301	0.301	0.311	0.301	0.301	92,997	0.3011	2.56%
2009-01-22	0	2.730	2.660	2.900	-	-	0	0	-	0.294	0.286	0.312	-	-	0	-	0.00%
2009-01-21	0	2.730	2.730	2.940	2.730	2.750	30,000	82,140	2.7380	0.294	0.294	0.316	0.294	0.296	278,991	0.2944	-0.73%
2009-01-20	0	2.750	2.750	2.950	-	-	0	0	-	0.296	0.296	0.317	-	-	0	-	0.00%
2009-01-19	0	2.750	2.750	3.050	2.750	2.750	8,000	22,000	2.7500	0.296	0.296	0.328	0.296	0.296	74,398	0.2957	-3.51%
2009-01-16	0	2.850	2.750	3.000	-	-	0	0	-	0.306	0.296	0.323	-	-	0	-	0.00%
2009-01-15	0	2.850	2.620	-	-	-	0	0	-	0.306	0.282	-	-	-	0	-	3.64%
2009-01-14	0	2.750	2.660	2.950	-	-	0	0	-	0.296	0.286	0.317	-	-	0	-	0.00%
2009-01-13	0	2.750	2.650	-	-	-	0	0	-	0.296	0.285	-	-	-	0	-	0.00%
2009-01-12	0	2.750	2.670	-	-	-	0	0	-	0.296	0.287	-	-	-	0	-	0.00%
2009-01-09	0	2.750	2.660	2.950	-	-	0	0	-	0.296	0.286	0.317	-	-	0	-	0.00%
2009-01-08	0	2.750	2.600	2.950	-	-	0	0	-	0.296	0.280	0.317	-	-	0	-	0.00%
2009-01-07	0	2.750	2.670	2.950	-	-	0	0	-	0.296	0.287	0.317	-	-	0	-	0.00%
2009-01-06	0	2.750	2.700	3.000	2.750	2.750	10,000	27,500	2.7500	0.296	0.290	0.323	0.296	0.296	92,997	0.2957	-1.79%
2009-01-05	0	2.800	2.660	2.800	2.600	2.800	10,361	27,303	2.6352	0.301	0.286	0.301	0.280	0.301	96,354	0.2834	4.87%
2009-01-02	0	2.710	2.600	2.800	-	-	0	0	-	0.287	0.275	0.297	-	-	0	-	0.00%
2008-12-31	0	2.710	2.710	2.810	-	-	0	0	-	0.287	0.287	0.298	-	-	0	-	0.00%
2008-12-30	0	2.710	2.710	2.850	-	-	0	0	-	0.287	0.287	0.302	-	-	0	-	2.26%
2008-12-29	0	2.650	2.650	2.830	-	-	0	0	-	0.281	0.281	0.300	-	-	0	-	0.76%
2008-12-24	0	2.630	2.600	2.830	-	-	0	0	-	0.279	0.275	0.300	-	-	0	-	0.00%
2008-12-23	0	2.630	2.600	2.800	-	-	0	0	-	0.279	0.275	0.297	-	-	0	-	0.00%
2008-12-22	0	2.630	2.630	2.720	2.630	2.650	46,000	121,580	2.6430	0.279	0.279	0.288	0.279	0.281	434,195	0.2800	0.00%
2008-12-19	0	2.630	2.610	2.790	2.630	2.630	10,000	26,300	2.6300	0.279	0.277	0.296	0.279	0.279	94,390	0.2786	-0.38%
2008-12-18	0	2.640	2.610	2.790	2.600	2.660	40,000	104,960	2.6240	0.280	0.277	0.296	0.275	0.282	377,561	0.2780	1.54%
2008-12-17	0	2.600	2.600	2.800	2.600	2.600	10,000	26,000	2.6000	0.275	0.275	0.297	0.275	0.275	94,390	0.2755	2.77%
2008-12-16	0	2.530	2.500	-	2.530	2.530	2,000	5,060	2.5300	0.268	0.265	-	0.268	0.268	18,878	0.2680	0.00%
2008-12-15	0	2.530	2.400	2.530	-	-	0	0	-	0.268	0.254	0.268	-	-	0	-	0.00%
2008-12-12	0	2.530	2.350	2.530	-	-	0	0	-	0.268	0.249	0.268	-	-	0	-	-2.69%
2008-12-11	0	2.600	2.600	2.780	2.600	2.600	36,000	93,600	2.6000	0.275	0.275	0.295	0.275	0.275	339,805	0.2755	0.00%
2008-12-10	0	2.600	2.600	2.700	2.600	2.600	38,000	98,800	2.6000	0.275	0.275	0.286	0.275	0.275	358,683	0.2755	-3.70%
2008-12-09	0	2.700	2.550	2.700	2.700	2.700	2,000	5,400	2.7000	0.286	0.270	0.286	0.286	0.286	18,878	0.2860	0.00%
2008-12-08	0	2.700	2.700	2.780	-	-	0	0	-	0.286	0.286	0.295	-	-	0	-	3.85%
2008-12-05	0	2.600	2.450	2.790	2.600	2.600	30,000	78,000	2.6000	0.275	0.260	0.296	0.275	0.275	283,171	0.2755	0.00%
2008-12-04	0	2.600	2.510	2.790	-	-	0	0	-	0.275	0.266	0.296	-	-	0	-	0.00%
2008-12-03	0	2.600	2.550	2.780	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2008-12-02	0	2.600	2.500	2.800	2.500	2.600	14,000	35,400	2.5286	0.275	0.265	0.297	0.265	0.275	132,146	0.2679	-1.89%
2008-12-01	0	2.650	2.580	2.650	2.600	2.650	44,000	115,600	2.6273	0.281	0.273	0.281	0.275	0.281	415,317	0.2783	-5.02%
2008-11-28	0	2.790	2.740	2.790	2.740	2.790	22,725	62,803	2.7636	0.296	0.290	0.296	0.290	0.296	214,502	0.2928	-0.36%
2008-11-27	0	2.800	2.750	-	2.800	2.900	30,000	86,800	2.8933	0.297	0.291	-	0.297	0.307	283,171	0.3065	-3.45%
2008-11-26	0	2.900	2.100	3.000	-	-	0	0	-	0.307	0.222	0.318	-	-	0	-	0.00%
2008-11-25	0	2.900	2.900	-	2.900	2.900	24,000	69,600	2.9000	0.307	0.307	-	0.307	0.307	226,537	0.3072	0.00%
2008-11-24	0	2.900	-	2.950	-	-	0	0	-	0.307	-	0.313	-	-	0	-	0.00%
2008-11-21	0	2.900	2.700	2.900	-	-	0	0	-	0.307	0.286	0.307	-	-	0	-	-3.33%
2008-11-20	0	3.000	2.850	3.000	-	-	0	0	-	0.318	0.302	0.318	-	-	0	-	0.00%
2008-11-19	0	3.000	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2008-11-18	0	3.000	2.700	3.000	-	-	0	0	-	0.318	0.286	0.318	-	-	0	-	0.00%
2008-11-17	0	3.000	-	3.000	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
2008-11-14	0	3.000	2.500	3.190	-	-	0	0	-	0.318	0.265	0.338	-	-	0	-	0.00%
2008-11-13	0	3.000	2.300	3.200	-	-	0	0	-	0.318	0.244	0.339	-	-	0	-	0.00%
2008-11-12	0	3.000	-	3.200	-	-	0	0	-	0.318	-	0.339	-	-	0	-	0.00%
2008-11-11	0	3.000	2.800	3.200	-	-	0	0	-	0.318	0.297	0.339	-	-	0	-	0.00%
2008-11-10	0	3.000	2.800	3.150	-	-	0	0	-	0.318	0.297	0.334	-	-	0	-	0.00%
2008-11-07	0	3.000	2.840	3.000	3.000	3.000	10,000	30,000	3.0000	0.318	0.301	0.318	0.318	0.318	94,390	0.3178	0.00%
2008-11-06	0	3.000	2.900	3.200	3.000	3.000	10,000	30,000	3.0000	0.318	0.307	0.339	0.318	0.318	94,390	0.3178	-6.25%
2008-11-05	0	3.200	3.000	3.400	-	-	0	0	-	0.339	0.318	0.360	-	-	0	-	0.00%
2008-11-04	0	3.200	3.000	3.500	3.200	3.200	10,000	32,000	3.2000	0.339	0.318	0.371	0.339	0.339	94,390	0.3390	-10.61%
2008-11-03	0	3.580	2.600	3.580	-	-	0	0	-	0.379	0.275	0.379	-	-	0	-	-5.29%
2008-10-31	0	3.780	3.000	3.780	-	-	0	0	-	0.400	0.318	0.400	-	-	0	-	-0.53%
2008-10-30	0	3.800	2.300	3.800	-	-	0	0	-	0.403	0.244	0.403	-	-	0	-	-5.00%
2008-10-29	0	4.000	2.610	4.000	-	-	0	0	-	0.424	0.277	0.424	-	-	0	-	0.00%
2008-10-28	0	4.000	2.510	4.000	-	-	0	0	-	0.424	0.266	0.424	-	-	0	-	0.00%
2008-10-27	0	4.000	2.010	4.000	-	-	0	0	-	0.424	0.213	0.424	-	-	0	-	0.00%
2008-10-24	0	4.000	2.400	4.000	4.000	4.000	2,000	8,000	4.0000	0.424	0.254	0.424	0.424	0.424	18,878	0.4238	0.50%
2008-10-23	0	3.980	1.510	-	-	-	0	0	-	0.422	0.160	-	-	-	0	-	0.00%
2008-10-22	0	3.980	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2008-10-21	0	3.980	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2008-10-20	0	3.980	2.910	4.100	-	-	0	0	-	0.422	0.308	0.434	-	-	0	-	0.00%
2008-10-17	0	3.980	2.710	4.180	-	-	0	0	-	0.422	0.287	0.443	-	-	0	-	0.00%
2008-10-16	0	3.980	2.600	-	-	-	0	0	-	0.422	0.275	-	-	-	0	-	0.00%
2008-10-15	0	3.980	-	4.180	-	-	0	0	-	0.422	-	0.443	-	-	0	-	0.00%
2008-10-14	0	3.980	2.950	3.980	-	-	0	0	-	0.422	0.313	0.422	-	-	0	-	-0.50%
2008-10-13	0	4.000	2.650	4.000	-	-	0	0	-	0.424	0.281	0.424	-	-	0	-	0.00%
2008-10-10	0	4.000	2.300	4.000	-	-	0	0	-	0.424	0.244	0.424	-	-	0	-	-0.50%
2008-10-09	0	4.020	2.550	4.050	-	-	0	0	-	0.426	0.270	0.429	-	-	0	-	0.00%
2008-10-08	0	4.020	2.300	-	-	-	0	0	-	0.426	0.244	-	-	-	0	-	0.00%
2008-10-06	0	4.020	-	4.050	-	-	0	0	-	0.426	-	0.429	-	-	0	-	0.00%
2008-10-03	0	4.020	3.900	4.050	-	-	0	0	-	0.426	0.413	0.429	-	-	0	-	0.00%
2008-10-02	0	4.020	3.900	4.100	-	-	0	0	-	0.426	0.413	0.434	-	-	0	-	0.00%
2008-09-30	0	4.020	2.500	4.100	-	-	0	0	-	0.426	0.265	0.434	-	-	0	-	0.00%
2008-09-29	0	4.020	-	4.200	-	-	0	0	-	0.426	-	0.445	-	-	0	-	0.00%
2008-09-26	0	4.020	3.820	4.180	-	-	0	0	-	0.426	0.405	0.443	-	-	0	-	0.00%
2008-09-25	0	4.020	4.000	4.150	-	-	0	0	-	0.426	0.424	0.440	-	-	0	-	0.00%
2008-09-24	0	4.020	-	4.220	-	-	0	0	-	0.426	-	0.447	-	-	0	-	0.00%
2008-09-23	0	4.020	3.900	4.020	-	-	0	0	-	0.426	0.413	0.426	-	-	0	-	-1.95%
2008-09-22	0	4.100	3.960	4.100	-	-	0	0	-	0.434	0.420	0.434	-	-	0	-	0.00%
2008-09-19	0	4.100	4.000	5.000	4.000	4.000	8,000	32,000	4.0000	0.434	0.424	0.530	0.424	0.424	75,512	0.4238	4.86%
2008-09-18	0	3.910	3.910	4.000	3.900	4.000	34,000	134,480	3.9553	0.414	0.414	0.424	0.413	0.424	320,927	0.4190	-15.00%
2008-09-17	0	4.600	3.000	4.800	-	-	0	0	-	0.487	0.318	0.509	-	-	0	-	0.00%
2008-09-16	0	4.600	2.700	4.900	-	-	0	0	-	0.487	0.286	0.519	-	-	0	-	0.00%
2008-09-12	0	4.600	4.400	4.800	4.600	4.600	10,000	46,000	4.6000	0.487	0.466	0.509	0.487	0.487	94,390	0.4873	-4.17%
2008-09-11	0	4.800	-	4.950	-	-	0	0	-	0.509	-	0.524	-	-	0	-	0.00%
2008-09-10	0	4.800	4.600	4.800	-	-	0	0	-	0.509	0.487	0.509	-	-	0	-	-1.03%
2008-09-09	0	4.850	4.650	4.850	-	-	0	0	-	0.514	0.493	0.514	-	-	0	-	0.00%
2008-09-08	0	4.850	-	4.900	-	-	0	0	-	0.514	-	0.519	-	-	0	-	0.00%
2008-09-05	0	4.850	4.670	4.950	-	-	0	0	-	0.514	0.495	0.524	-	-	0	-	0.00%
2008-09-04	0	4.850	4.710	4.930	-	-	0	0	-	0.514	0.499	0.522	-	-	0	-	0.00%
2008-09-03	0	4.850	4.710	4.980	-	-	0	0	-	0.514	0.499	0.528	-	-	0	-	0.00%
2008-09-02	0	4.850	-	4.990	-	-	0	0	-	0.514	-	0.529	-	-	0	-	0.00%
2008-09-01	0	4.850	4.710	4.880	-	-	0	0	-	0.514	0.499	0.517	-	-	0	-	0.00%
2008-08-29	0	4.850	4.650	4.990	-	-	0	0	-	0.514	0.493	0.529	-	-	0	-	0.00%
2008-08-28	0	4.850	-	4.990	-	-	0	0	-	0.514	-	0.529	-	-	0	-	0.00%
2008-08-27	0	4.850	4.650	4.990	-	-	0	0	-	0.514	0.493	0.529	-	-	0	-	0.00%
2008-08-26	0	4.850	4.650	5.000	-	-	0	0	-	0.514	0.493	0.530	-	-	0	-	0.00%
2008-08-25	0	4.850	-	4.990	-	-	0	0	-	0.514	-	0.529	-	-	0	-	0.00%
2008-08-21	0	4.850	4.650	4.940	-	-	0	0	-	0.514	0.493	0.523	-	-	0	-	0.00%
2008-08-20	0	4.850	4.810	4.980	-	-	0	0	-	0.514	0.510	0.528	-	-	0	-	0.00%
2008-08-19	0	4.850	4.840	4.950	-	-	0	0	-	0.514	0.513	0.524	-	-	0	-	0.00%
2008-08-18	0	4.850	-	5.050	-	-	0	0	-	0.514	-	0.535	-	-	0	-	-0.00%
2008-08-15	0	5.000	4.810	5.180	5.000	5.000	10,000	50,000	5.0000	0.514	0.494	0.532	0.514	0.514	97,310	0.5138	0.00%
2008-08-14	0	5.000	4.800	5.150	5.000	5.000	18,000	90,000	5.0000	0.514	0.493	0.529	0.514	0.514	175,157	0.5138	0.00%
2008-08-13	0	5.000	-	5.160	5.000	5.000	4,000	20,000	5.0000	0.514	-	0.530	0.514	0.514	38,924	0.5138	-3.10%
2008-08-12	0	5.160	5.000	5.160	-	-	0	0	-	0.530	0.514	0.530	-	-	0	-	0.00%
2008-08-11	0	5.160	5.010	5.160	5.200	5.200	2,000	10,400	5.2000	0.530	0.515	0.530	0.534	0.534	19,462	0.5344	2.99%
2008-08-08	0	5.010	4.920	5.200	-	-	0	0	-	0.515	0.506	0.534	-	-	0	-	0.00%
2008-08-07	0	5.010	4.920	5.200	-	-	0	0	-	0.515	0.506	0.534	-	-	0	-	0.00%
2008-08-05	0	5.010	4.920	5.190	-	-	0	0	-	0.515	0.506	0.533	-	-	0	-	0.00%
2008-08-04	0	5.010	5.010	5.160	-	-	0	0	-	0.515	0.515	0.530	-	-	0	-	0.00%
2008-08-01	0	5.010	5.010	5.080	5.010	5.010	2,000	10,020	5.0100	0.515	0.515	0.522	0.515	0.515	19,462	0.5149	0.00%
2008-07-31	0	5.010	5.000	5.110	-	-	0	0	-	0.515	0.514	0.525	-	-	0	-	0.00%
2008-07-30	0	5.010	4.990	5.190	-	-	0	0	-	0.515	0.513	0.533	-	-	0	-	0.00%
2008-07-29	0	5.010	5.010	5.190	5.000	5.000	24,000	120,000	5.0000	0.515	0.515	0.533	0.514	0.514	233,543	0.5138	-1.76%
2008-07-28	0	5.100	5.000	5.100	-	-	0	0	-	0.524	0.514	0.524	-	-	0	-	0.00%
2008-07-25	0	5.100	5.000	5.180	-	-	0	0	-	0.524	0.514	0.532	-	-	0	-	0.00%
2008-07-24	0	5.100	5.000	5.100	-	-	0	0	-	0.524	0.514	0.524	-	-	0	-	0.00%
2008-07-23	0	5.100	4.960	5.100	-	-	0	0	-	0.524	0.510	0.524	-	-	0	-	-0.20%
2008-07-22	0	5.110	5.000	5.180	-	-	0	0	-	0.525	0.514	0.532	-	-	0	-	0.00%
2008-07-21	0	5.110	4.910	5.190	5.110	5.110	10,000	51,100	5.1100	0.525	0.505	0.533	0.525	0.525	97,310	0.5251	5.80%
2008-07-18	0	4.830	4.830	5.200	4.800	4.800	2,000	9,600	4.8000	0.496	0.496	0.534	0.493	0.493	19,462	0.4933	-3.40%
2008-07-17	0	5.000	4.830	5.180	-	-	0	0	-	0.514	0.496	0.532	-	-	0	-	0.00%
2008-07-16	0	5.000	4.810	5.180	-	-	0	0	-	0.514	0.494	0.532	-	-	0	-	0.00%
2008-07-15	0	5.000	4.800	5.190	-	-	0	0	-	0.514	0.493	0.533	-	-	0	-	0.00%
2008-07-14	0	5.000	4.820	5.040	-	-	8,000	40,000	5.0000	0.514	0.495	0.518	-	-	77,848	0.5138	0.00%
2008-07-11	0	5.000	4.880	5.100	-	-	0	0	-	0.514	0.501	0.524	-	-	0	-	0.00%
2008-07-10	0	5.000	4.900	5.190	-	-	0	0	-	0.514	0.504	0.533	-	-	0	-	0.00%
2008-07-09	0	5.000	4.950	5.190	5.000	5.000	22,000	110,000	5.0000	0.514	0.509	0.533	0.514	0.514	214,081	0.5138	-3.66%
2008-07-08	0	5.190	4.950	5.100	5.200	5.400	22,000	114,800	5.2182	0.533	0.509	0.524	0.534	0.555	214,081	0.5362	3.80%
2008-07-07	0	5.000	4.860	-	-	-	0	0	-	0.514	0.499	-	-	-	0	-	0.00%
2008-07-04	0	5.000	5.000	5.040	5.000	5.000	8,000	40,000	5.0000	0.514	0.514	0.518	0.514	0.514	77,848	0.5138	-0.99%
2008-07-03	0	5.050	4.760	5.050	4.950	5.050	24,000	119,000	4.9583	0.519	0.489	0.519	0.509	0.519	233,543	0.5095	2.02%
2008-07-02	0	4.950	4.950	5.050	4.950	4.950	10,000	49,500	4.9500	0.509	0.509	0.519	0.509	0.509	97,310	0.5087	-1.98%
2008-06-30	0	5.050	5.020	5.200	5.050	5.200	20,000	102,500	5.1250	0.519	0.516	0.534	0.519	0.534	194,619	0.5267	-2.88%
2008-06-27	0	5.200	5.020	5.200	-	-	0	0	-	0.534	0.516	0.534	-	-	0	-	0.00%
2008-06-26	0	5.200	5.050	5.400	-	-	0	0	-	0.534	0.519	0.555	-	-	0	-	0.00%
2008-06-25	0	5.200	5.010	5.250	-	-	0	0	-	0.534	0.515	0.540	-	-	0	-	0.00%
2008-06-24	0	5.200	5.000	5.250	-	-	0	0	-	0.534	0.514	0.540	-	-	0	-	0.00%
2008-06-23	0	5.200	5.050	5.250	-	-	0	0	-	0.534	0.519	0.540	-	-	0	-	0.00%
2008-06-20	0	5.200	5.060	5.300	5.200	5.200	6,000	31,200	5.2000	0.534	0.520	0.545	0.534	0.534	58,386	0.5344	0.19%
2008-06-19	0	5.190	5.050	5.200	-	-	0	0	-	0.533	0.519	0.534	-	-	0	-	0.00%
2008-06-18	0	5.190	5.050	5.200	-	-	0	0	-	0.533	0.519	0.534	-	-	0	-	0.00%
2008-06-17	0	5.190	5.070	5.200	-	-	0	0	-	0.533	0.521	0.534	-	-	0	-	0.00%
2008-06-16	0	5.190	5.050	5.300	-	-	0	0	-	0.533	0.519	0.545	-	-	0	-	0.00%
2008-06-13	0	5.190	5.050	5.190	-	-	0	0	-	0.533	0.519	0.533	-	-	0	-	-0.19%
2008-06-12	0	5.200	5.080	5.200	-	-	0	0	-	0.534	0.522	0.534	-	-	0	-	0.00%
2008-06-11	0	5.200	5.070	5.400	-	-	0	0	-	0.534	0.521	0.555	-	-	0	-	0.00%
2008-06-10	0	5.200	5.100	-	-	-	0	0	-	0.534	0.524	-	-	-	0	-	0.00%
2008-06-06	0	5.200	5.170	5.400	-	-	0	0	-	0.534	0.531	0.555	-	-	0	-	0.00%
2008-06-05	0	5.200	5.200	5.400	-	-	0	0	-	0.534	0.534	0.555	-	-	0	-	0.00%
2008-06-04	0	5.200	5.200	5.400	5.100	5.100	2,000	10,200	5.1000	0.534	0.534	0.555	0.524	0.524	19,462	0.5241	0.00%
2008-06-03	0	5.200	5.150	5.400	5.200	5.200	10,000	52,000	5.2000	0.534	0.529	0.555	0.534	0.534	97,310	0.5344	0.00%
2008-06-02	0	5.200	5.110	5.330	5.100	5.200	12,000	61,800	5.1500	0.534	0.525	0.548	0.524	0.534	116,772	0.5292	0.97%
2008-05-30	0	5.150	5.110	5.350	-	-	0	0	-	0.529	0.525	0.550	-	-	0	-	0.00%
2008-05-29	0	5.150	5.050	5.350	-	-	0	0	-	0.529	0.519	0.550	-	-	0	-	0.00%
2008-05-28	0	5.150	5.110	5.350	-	-	0	0	-	0.529	0.525	0.550	-	-	0	-	0.00%
2008-05-27	0	5.150	5.010	5.350	-	-	0	0	-	0.529	0.515	0.550	-	-	0	-	0.00%
2008-05-26	0	5.150	5.000	5.350	-	-	0	0	-	0.529	0.514	0.550	-	-	0	-	0.00%
2008-05-23	0	5.150	5.000	5.350	-	-	0	0	-	0.529	0.514	0.550	-	-	0	-	0.00%
2008-05-22	0	5.150	5.070	5.350	-	-	0	0	-	0.529	0.521	0.550	-	-	0	-	0.00%
2008-05-21	0	5.150	5.110	5.350	-	-	0	0	-	0.529	0.525	0.550	-	-	0	-	0.00%
2008-05-20	0	5.150	5.150	5.350	5.120	5.120	4,000	20,480	5.1200	0.529	0.529	0.550	0.526	0.526	38,924	0.5262	-0.19%
2008-05-19	0	5.160	5.160	5.340	5.100	5.100	2,000	10,200	5.1000	0.530	0.530	0.549	0.524	0.524	19,462	0.5241	0.19%
2008-05-16	0	5.150	5.140	5.350	-	-	0	0	-	0.529	0.528	0.550	-	-	0	-	0.00%
2008-05-15	0	5.150	5.100	5.350	-	-	0	0	-	0.529	0.524	0.550	-	-	0	-	0.00%
2008-05-14	0	5.150	5.120	5.350	-	-	0	0	-	0.529	0.526	0.550	-	-	0	-	0.00%
2008-05-13	0	5.150	5.150	5.300	5.150	5.350	22,000	113,820	5.1736	0.529	0.529	0.545	0.529	0.550	214,081	0.5317	0.00%
2008-05-09	0	5.150	5.120	5.350	5.150	5.150	10,000	51,500	5.1500	0.529	0.526	0.550	0.529	0.529	97,310	0.5292	-0.58%
2008-05-08	0	5.180	5.100	-	-	-	0	0	-	0.532	0.524	-	-	-	0	-	0.00%
2008-05-07	0	5.180	5.180	5.390	5.180	5.180	2,000	10,360	5.1800	0.532	0.532	0.554	0.532	0.532	19,462	0.5323	0.00%
2008-05-06	0	5.180	5.100	-	-	-	0	0	-	0.532	0.524	-	-	-	0	-	0.00%
2008-05-05	0	5.180	5.180	5.380	-	-	0	0	-	0.532	0.532	0.553	-	-	0	-	0.00%
2008-05-02	0	5.180	5.150	5.350	-	-	0	0	-	0.532	0.529	0.550	-	-	0	-	0.00%
2008-04-30	0	5.180	5.150	5.350	5.180	5.180	10,000	51,800	5.1800	0.532	0.529	0.550	0.532	0.532	97,310	0.5323	0.58%
2008-04-29	0	5.150	5.150	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	0.00%
2008-04-28	0	5.150	5.150	5.350	-	-	0	0	-	0.529	0.529	0.550	-	-	0	-	0.00%
2008-04-25	0	5.150	5.150	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	0.00%
2008-04-24	0	5.150	5.150	5.350	-	-	0	0	-	0.529	0.529	0.550	-	-	0	-	0.00%
2008-04-23	0	5.150	5.100	-	-	-	0	0	-	0.529	0.524	-	-	-	0	-	0.00%
2008-04-22	0	5.150	5.150	5.350	5.150	5.150	2,000	10,300	5.1500	0.529	0.529	0.550	0.529	0.529	19,462	0.5292	0.00%
2008-04-21	0	5.150	5.150	5.350	5.150	5.150	6,000	30,900	5.1500	0.529	0.529	0.550	0.529	0.529	58,386	0.5292	0.00%
2008-04-18	0	5.150	5.100	5.260	-	-	0	0	-	0.529	0.524	0.541	-	-	0	-	0.00%
2008-04-17	0	5.150	5.140	5.260	5.150	5.150	10,361	53,359	5.1500	0.529	0.528	0.541	0.529	0.529	100,822	0.5292	-1.53%
2008-04-16	0	5.230	5.210	5.260	-	-	6,000	31,380	5.2300	0.537	0.535	0.541	-	-	58,386	0.5375	0.00%
2008-04-15	0	5.230	5.100	5.430	-	-	0	0	-	0.537	0.524	0.558	-	-	0	-	0.00%
2008-04-14	0	5.230	5.050	5.430	-	-	0	0	-	0.537	0.519	0.558	-	-	0	-	0.00%
2008-04-11	0	5.230	5.200	5.430	-	-	0	0	-	0.537	0.534	0.558	-	-	0	-	0.00%
2008-04-10	0	5.230	5.230	5.250	5.210	5.220	6,000	31,280	5.2133	0.537	0.537	0.540	0.535	0.536	58,386	0.5357	-0.57%
2008-04-09	0	5.260	5.210	5.300	-	-	0	0	-	0.541	0.535	0.545	-	-	0	-	0.00%
2008-04-08	0	5.260	5.100	5.300	-	-	0	0	-	0.541	0.524	0.545	-	-	0	-	0.00%
2008-04-07	0	5.260	5.260	-	5.250	5.250	8,000	42,000	5.2500	0.541	0.541	-	0.540	0.540	77,848	0.5395	0.19%
2008-04-03	0	5.250	5.250	5.500	5.200	5.250	5,561	28,861	5.1899	0.540	0.540	0.565	0.534	0.540	54,114	0.5333	-0.94%
2008-04-02	0	5.300	5.200	5.500	5.300	5.300	2,000	10,600	5.3000	0.545	0.534	0.565	0.545	0.545	19,462	0.5447	1.92%
2008-04-01	0	5.200	5.040	5.390	-	-	0	0	-	0.534	0.518	0.554	-	-	0	-	0.00%
2008-03-31	0	5.200	5.120	5.400	-	-	0	0	-	0.534	0.526	0.555	-	-	0	-	0.00%
2008-03-28	0	5.200	5.200	5.350	-	-	0	0	-	0.534	0.534	0.550	-	-	0	-	0.97%
2008-03-27	0	5.150	5.100	5.350	-	-	0	0	-	0.529	0.524	0.550	-	-	0	-	0.00%
2008-03-26	0	5.150	5.150	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	0.98%
2008-03-25	0	5.100	5.100	-	-	-	0	0	-	0.524	0.524	-	-	-	0	-	2.00%
2008-03-20	0	5.000	5.000	-	4.900	5.100	12,000	60,800	5.0667	0.514	0.514	-	0.504	0.524	116,772	0.5207	-1.96%
2008-03-19	0	5.100	5.100	-	-	-	0	0	-	0.524	0.524	-	-	-	0	-	8.28%
2008-03-18	0	4.710	4.710	5.380	4.700	4.700	10,000	47,000	4.7000	0.484	0.484	0.553	0.483	0.483	97,310	0.4830	-15.89%
2008-03-17	0	5.600	4.720	5.600	-	-	0	0	-	0.575	0.485	0.575	-	-	0	-	0.00%
2008-03-14	0	5.600	5.250	5.800	5.600	5.600	6,000	33,600	5.6000	0.575	0.540	0.596	0.575	0.575	58,386	0.5755	3.70%
2008-03-13	0	5.400	-	-	-	-	0	0	-	0.555	-	-	-	-	0	-	0.00%
2008-03-12	0	5.400	5.220	5.500	-	-	0	0	-	0.555	0.536	0.565	-	-	0	-	0.00%
2008-03-11	0	5.400	5.300	5.900	5.400	5.400	8,000	43,200	5.4000	0.555	0.545	0.606	0.555	0.555	77,848	0.5549	-6.74%
2008-03-10	0	5.790	5.200	5.800	-	-	0	0	-	0.595	0.534	0.596	-	-	0	-	0.00%
2008-03-07	0	5.790	5.150	5.790	-	-	0	0	-	0.595	0.529	0.595	-	-	0	-	-0.17%
2008-03-06	0	5.800	5.500	5.800	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
2008-03-05	0	5.800	5.500	5.850	-	-	0	0	-	0.596	0.565	0.601	-	-	0	-	0.00%
2008-03-04	0	5.800	-	5.800	-	-	0	0	-	0.596	-	0.596	-	-	0	-	0.00%
2008-03-03	0	5.800	5.300	5.940	-	-	0	0	-	0.596	0.545	0.610	-	-	0	-	0.00%
2008-02-29	0	5.800	-	5.850	-	-	0	0	-	0.596	-	0.601	-	-	0	-	0.00%
2008-02-28	0	5.800	5.540	5.800	5.750	5.800	44,000	253,200	5.7545	0.596	0.569	0.596	0.591	0.596	428,162	0.5914	1.05%
2008-02-27	0	5.740	5.700	5.750	5.600	5.740	67,775	384,976	5.6802	0.590	0.586	0.591	0.575	0.590	659,516	0.5837	0.70%
2008-02-26	0	5.700	5.300	5.760	5.500	5.700	116,000	645,720	5.5666	0.586	0.545	0.592	0.565	0.586	1,128,791	0.5720	3.64%
2008-02-25	0	5.500	5.320	5.500	-	-	0	0	-	0.565	0.547	0.565	-	-	0	-	0.00%
2008-02-22	0	5.500	-	5.500	-	-	0	0	-	0.565	-	0.565	-	-	0	-	0.00%
2008-02-21	0	5.500	5.300	5.500	-	-	0	0	-	0.565	0.545	0.565	-	-	0	-	0.00%
2008-02-20	0	5.500	5.300	5.550	-	-	0	0	-	0.565	0.545	0.570	-	-	0	-	0.00%
2008-02-19	0	5.500	5.380	5.550	-	-	0	0	-	0.565	0.553	0.570	-	-	0	-	0.00%
2008-02-18	0	5.500	5.390	5.500	5.500	5.500	2,000	11,000	5.5000	0.565	0.554	0.565	0.565	0.565	19,462	0.5652	1.10%
2008-02-15	0	5.440	5.350	5.450	5.440	5.440	10,000	54,400	5.4400	0.559	0.550	0.560	0.559	0.559	97,310	0.5590	-0.18%
2008-02-14	0	5.450	5.450	5.500	5.450	5.450	30,000	163,500	5.4500	0.560	0.560	0.565	0.560	0.560	291,929	0.5601	-0.73%
2008-02-13	0	5.490	5.380	5.500	-	-	0	0	-	0.564	0.553	0.565	-	-	0	-	0.00%
2008-02-12	0	5.490	5.380	5.550	-	-	0	0	-	0.564	0.553	0.570	-	-	0	-	0.00%
2008-02-11	0	5.490	5.350	5.590	-	-	0	0	-	0.564	0.550	0.574	-	-	0	-	0.00%
2008-02-06	0	5.490	5.350	5.540	-	-	0	0	-	0.564	0.550	0.569	-	-	0	-	0.00%
2008-02-05	0	5.490	5.450	5.500	-	-	0	0	-	0.564	0.560	0.565	-	-	0	-	0.00%
2008-02-04	0	5.490	5.450	-	5.450	5.500	128,603	705,992	5.4897	0.564	0.560	-	0.560	0.565	1,251,431	0.5641	2.43%
2008-02-01	0	5.360	5.350	5.470	-	-	0	0	-	0.551	0.550	0.562	-	-	0	-	0.00%
2008-01-31	0	5.360	5.360	5.450	5.350	5.350	18,000	96,300	5.3500	0.551	0.551	0.560	0.550	0.550	175,157	0.5498	-0.74%
2008-01-30	0	5.400	5.400	5.480	5.400	5.400	38,000	205,200	5.4000	0.555	0.555	0.563	0.555	0.555	369,776	0.5549	-1.64%
2008-01-29	0	5.490	5.350	5.490	-	-	0	0	-	0.564	0.550	0.564	-	-	0	-	0.00%
2008-01-28	0	5.490	5.350	5.490	5.490	5.500	4,000	21,980	5.4950	0.564	0.550	0.564	0.564	0.565	38,924	0.5647	0.73%
2008-01-25	0	5.450	5.250	5.500	-	-	0	0	-	0.560	0.540	0.565	-	-	0	-	0.00%
2008-01-24	0	5.450	5.450	5.500	5.400	5.450	82,000	442,900	5.4012	0.560	0.560	0.565	0.555	0.560	797,939	0.5551	1.87%
2008-01-23	0	5.350	5.350	5.400	5.340	5.350	305,077	1,631,954	5.3493	0.550	0.550	0.555	0.549	0.550	2,968,692	0.5497	0.00%
2008-01-22	0	5.350	-	5.400	-	-	0	0	-	0.550	-	0.555	-	-	0	-	0.00%
2008-01-21	0	5.350	5.150	5.350	-	-	0	0	-	0.550	0.529	0.550	-	-	0	-	0.00%
2008-01-18	0	5.350	5.350	5.380	5.310	5.350	28,000	149,720	5.3471	0.550	0.550	0.553	0.546	0.550	272,467	0.5495	0.00%
2008-01-17	0	5.350	5.250	5.420	5.350	5.350	50,000	267,500	5.3500	0.550	0.540	0.557	0.550	0.550	486,548	0.5498	0.00%
2008-01-16	0	5.350	5.350	5.490	5.350	5.350	98,000	524,300	5.3500	0.550	0.550	0.564	0.550	0.550	953,634	0.5498	-2.73%
2008-01-15	0	5.500	5.340	5.500	5.750	5.750	10,000	57,500	5.7500	0.565	0.549	0.565	0.591	0.591	97,310	0.5909	3.19%
2008-01-14	0	5.330	5.330	5.400	5.330	5.330	30,000	159,900	5.3300	0.548	0.548	0.555	0.548	0.548	291,929	0.5477	0.19%
2008-01-11	0	5.320	5.320	5.340	5.250	5.320	86,000	455,500	5.2965	0.547	0.547	0.549	0.540	0.547	836,863	0.5443	0.38%
2008-01-10	0	5.300	5.250	5.480	-	-	0	0	-	0.545	0.540	0.563	-	-	0	-	0.00%
2008-01-09	0	5.300	5.250	5.300	-	-	0	0	-	0.545	0.540	0.545	-	-	0	-	0.00%
2008-01-08	0	5.300	5.250	5.350	5.300	5.300	6,000	31,800	5.3000	0.545	0.540	0.550	0.545	0.545	58,386	0.5447	0.95%
2008-01-07	0	5.250	5.250	5.350	5.250	5.250	10,000	52,500	5.2500	0.540	0.540	0.550	0.540	0.540	97,310	0.5395	-1.87%
2008-01-04	0	5.350	5.350	5.400	5.350	5.350	50,361	269,377	5.3489	0.550	0.550	0.555	0.550	0.550	490,061	0.5497	0.00%
2008-01-03	0	5.350	5.270	5.400	-	-	0	0	-	0.550	0.542	0.555	-	-	0	-	0.00%
2008-01-02	0	5.350	5.150	5.360	5.350	5.360	34,000	182,000	5.3529	0.550	0.529	0.551	0.550	0.551	330,853	0.5501	-0.56%
2007-12-31	0	5.380	5.350	5.420	5.380	5.380	8,000	43,040	5.3800	0.553	0.550	0.557	0.553	0.553	77,848	0.5529	0.56%
2007-12-28	0	5.350	5.330	5.400	5.350	5.350	20,000	107,000	5.3500	0.550	0.548	0.555	0.550	0.550	194,619	0.5498	0.00%
2007-12-27	0	5.350	5.350	5.400	5.350	5.350	18,000	96,300	5.3500	0.550	0.550	0.555	0.550	0.550	175,157	0.5498	0.56%
2007-12-24	0	5.420	5.400	5.600	-	-	0	0	-	0.547	0.545	0.565	-	-	0	-	0.00%
2007-12-21	0	5.420	5.420	5.450	5.420	5.420	8,000	43,360	5.4200	0.547	0.547	0.550	0.547	0.547	79,311	0.5467	-1.45%
2007-12-20	0	5.500	5.400	5.500	5.400	5.500	38,000	206,200	5.4263	0.555	0.545	0.555	0.545	0.555	376,727	0.5473	0.00%
2007-12-19	0	5.500	5.400	5.560	-	-	0	0	-	0.555	0.545	0.561	-	-	0	-	0.00%
2007-12-18	0	5.500	5.300	5.500	-	-	0	0	-	0.555	0.535	0.555	-	-	0	-	0.00%
2007-12-17	0	5.500	5.300	5.500	-	-	0	0	-	0.555	0.535	0.555	-	-	0	-	0.00%
2007-12-14	0	5.500	4.900	-	-	-	0	0	-	0.555	0.494	-	-	-	0	-	0.00%
2007-12-13	0	5.500	5.000	5.680	-	-	0	0	-	0.555	0.504	0.573	-	-	0	-	0.00%
2007-12-12	0	5.500	-	5.700	-	-	0	0	-	0.555	-	0.575	-	-	0	-	0.00%
2007-12-11	0	5.500	5.300	5.500	-	-	0	0	-	0.555	0.535	0.555	-	-	0	-	0.00%
2007-12-10	0	5.500	5.300	5.540	5.500	5.500	12,000	66,000	5.5000	0.555	0.535	0.559	0.555	0.555	118,966	0.5548	1.85%
2007-12-07	0	5.400	5.200	5.500	5.400	5.400	64,000	345,600	5.4000	0.545	0.525	0.555	0.545	0.545	634,488	0.5447	0.00%
2007-12-06	0	5.400	5.360	5.440	5.400	5.400	8,000	43,200	5.4000	0.545	0.541	0.549	0.545	0.545	79,311	0.5447	0.37%
2007-12-05	0	5.380	5.380	5.400	-	-	0	0	-	0.543	0.543	0.545	-	-	0	-	0.19%
2007-12-04	0	5.370	5.370	5.400	5.350	5.350	7,781	41,361	5.3156	0.542	0.542	0.545	0.540	0.540	77,140	0.5362	0.37%
2007-12-03	0	5.350	5.350	5.500	-	-	0	0	-	0.540	0.540	0.555	-	-	0	-	0.00%
2007-11-30	0	5.350	5.300	5.350	5.350	5.350	50,000	267,500	5.3500	0.540	0.535	0.540	0.540	0.540	495,694	0.5396	0.94%
2007-11-29	0	5.300	5.300	5.350	-	-	0	0	-	0.535	0.535	0.540	-	-	0	-	0.00%
2007-11-28	0	5.300	5.300	5.400	5.300	5.300	10,000	53,000	5.3000	0.535	0.535	0.545	0.535	0.535	99,139	0.5346	0.95%
2007-11-27	0	5.250	5.250	5.300	5.250	5.250	4,000	21,000	5.2500	0.530	0.530	0.535	0.530	0.530	39,655	0.5296	-0.94%
2007-11-26	0	5.300	5.300	5.320	5.280	5.300	68,178	360,748	5.2913	0.535	0.535	0.537	0.533	0.535	675,908	0.5337	0.00%
2007-11-23	0	5.300	5.200	5.300	5.200	5.300	40,000	210,600	5.2650	0.535	0.525	0.535	0.525	0.535	396,555	0.5311	2.91%
2007-11-22	0	5.150	5.060	5.310	5.150	5.150	4,000	20,600	5.1500	0.519	0.510	0.536	0.519	0.519	39,655	0.5195	0.00%
2007-11-21	0	5.150	5.150	5.300	5.150	5.150	22,000	114,300	5.1955	0.519	0.519	0.535	0.519	0.519	218,105	0.5241	0.19%
2007-11-20	0	5.140	5.010	5.300	5.140	5.140	4,000	20,560	5.1400	0.518	0.505	0.535	0.518	0.518	39,655	0.5185	0.00%
2007-11-19	0	5.140	5.000	5.300	-	-	0	0	-	0.518	0.504	0.535	-	-	0	-	0.00%
2007-11-16	0	5.140	5.140	5.250	5.100	5.120	14,000	71,480	5.1057	0.518	0.518	0.530	0.514	0.516	138,794	0.5150	-2.10%
2007-11-15	0	5.250	5.110	5.250	-	-	0	0	-	0.530	0.515	0.530	-	-	0	-	-0.19%
2007-11-14	0	5.260	5.110	5.300	5.240	5.260	74,000	388,500	5.2500	0.531	0.515	0.535	0.529	0.531	733,627	0.5296	3.34%
2007-11-13	0	5.090	5.090	5.250	5.060	5.070	10,000	50,620	5.0620	0.513	0.513	0.530	0.510	0.511	99,139	0.5106	0.59%
2007-11-12	0	5.060	5.060	5.340	5.060	5.060	30,000	151,800	5.0600	0.510	0.510	0.539	0.510	0.510	297,416	0.5104	-3.07%
2007-11-09	0	5.220	5.220	5.280	5.200	5.210	14,000	72,820	5.2014	0.527	0.527	0.533	0.525	0.526	138,794	0.5247	-0.95%
2007-11-08	0	5.270	5.160	5.270	5.110	5.300	42,000	218,500	5.2024	0.532	0.520	0.532	0.515	0.535	416,383	0.5248	0.96%
2007-11-07	0	5.220	5.220	5.290	5.210	5.210	48,000	250,060	5.2096	0.527	0.527	0.534	0.526	0.526	475,866	0.5255	0.38%
2007-11-06	0	5.200	5.100	5.200	-	-	0	0	-	0.525	0.514	0.525	-	-	0	-	-1.14%
2007-11-05	0	5.260	-	5.270	5.260	5.290	54,000	284,780	5.2737	0.531	-	0.532	0.531	0.534	535,349	0.5320	0.38%
2007-11-02	0	5.240	5.180	5.260	-	-	0	0	-	0.529	0.523	0.531	-	-	0	-	0.00%
2007-11-01	0	5.240	5.200	5.240	5.200	5.240	48,000	250,000	5.2083	0.529	0.525	0.529	0.525	0.529	475,866	0.5254	0.77%
2007-10-31	0	5.200	5.200	5.220	5.200	5.210	52,000	270,440	5.2008	0.525	0.525	0.527	0.525	0.526	515,521	0.5246	0.00%
2007-10-30	0	5.200	5.200	5.250	-	-	1,449	7,390	5.1001	0.525	0.525	0.530	-	-	14,365	0.5144	0.00%
2007-10-29	0	5.200	5.200	5.290	5.160	5.200	10,000	51,920	5.1920	0.525	0.525	0.534	0.520	0.525	99,139	0.5237	-0.19%
2007-10-26	0	5.210	5.210	5.250	5.180	5.210	32,000	166,440	5.2013	0.526	0.526	0.530	0.523	0.526	317,244	0.5246	1.76%
2007-10-25	0	5.120	5.110	5.200	5.110	5.110	10,000	51,060	5.1060	0.516	0.515	0.525	0.515	0.515	99,139	0.5150	0.00%
2007-10-24	0	5.120	5.120	5.170	5.100	5.200	16,000	82,000	5.1250	0.516	0.516	0.521	0.514	0.525	158,622	0.5170	0.79%
2007-10-23	0	5.080	5.080	5.200	5.060	5.200	16,000	81,520	5.0950	0.512	0.512	0.525	0.510	0.525	158,622	0.5139	0.59%
2007-10-22	0	5.050	5.000	5.400	5.050	5.050	10,000	50,500	5.0500	0.509	0.504	0.545	0.509	0.509	99,139	0.5094	-2.88%
2007-10-18	0	5.200	5.150	5.250	5.110	5.200	34,000	175,000	5.1471	0.525	0.519	0.530	0.515	0.525	337,072	0.5192	2.56%
2007-10-17	0	5.070	5.070	5.240	5.000	5.000	5,553	27,610	4.9721	0.511	0.511	0.529	0.504	0.504	55,052	0.5015	-2.50%
2007-10-16	0	5.200	5.200	5.250	-	-	319	1,611	5.0502	0.525	0.525	0.530	-	-	3,163	0.5094	0.00%
2007-10-15	0	5.200	5.110	5.300	5.100	5.200	94,000	485,800	5.1681	0.525	0.515	0.535	0.514	0.525	931,904	0.5213	0.00%
2007-10-12	0	5.200	5.100	5.250	5.200	5.200	42,000	218,400	5.2000	0.525	0.514	0.530	0.525	0.525	416,383	0.5245	0.00%
2007-10-11	0	5.200	5.100	5.300	5.200	5.200	36,000	187,200	5.2000	0.525	0.514	0.535	0.525	0.525	356,899	0.5245	0.00%
2007-10-10	0	5.200	5.100	5.200	-	-	0	0	-	0.525	0.514	0.525	-	-	0	-	0.00%
2007-10-09	0	5.200	5.080	5.200	5.200	5.200	16,000	83,200	5.2000	0.525	0.512	0.525	0.525	0.525	158,622	0.5245	0.00%
2007-10-08	0	5.200	5.020	5.200	5.200	5.200	32,000	166,400	5.2000	0.525	0.506	0.525	0.525	0.525	317,244	0.5245	4.00%
2007-10-05	0	5.000	5.000	5.090	5.000	5.000	6,000	30,000	5.0000	0.504	0.504	0.513	0.504	0.504	59,483	0.5043	2.04%
2007-10-04	0	4.900	4.850	5.100	4.900	4.900	12,000	58,800	4.9000	0.494	0.489	0.514	0.494	0.494	118,966	0.4943	-1.61%
2007-10-03	0	4.980	4.950	5.100	4.980	5.000	36,000	179,680	4.9911	0.502	0.499	0.514	0.502	0.504	356,899	0.5034	-0.40%
2007-10-02	0	5.000	5.000	5.200	5.000	5.010	118,000	590,200	5.0017	0.504	0.504	0.525	0.504	0.505	1,169,837	0.5045	0.00%
2007-09-28	0	5.000	5.000	5.200	-	-	0	0	-	0.504	0.504	0.525	-	-	0	-	0.00%
2007-09-27	0	5.000	5.000	5.200	5.000	5.000	126,000	630,000	5.0000	0.504	0.504	0.525	0.504	0.504	1,249,148	0.5043	0.00%
2007-09-25	0	5.000	5.000	5.050	5.000	5.050	92,000	460,140	5.0015	0.504	0.504	0.509	0.504	0.509	912,076	0.5045	0.81%
2007-09-24	0	4.960	4.960	5.150	4.950	4.950	30,000	148,500	4.9500	0.500	0.500	0.519	0.499	0.499	297,416	0.4993	-0.80%
2007-09-21	0	5.000	5.000	5.150	5.000	5.000	10,000	50,000	5.0000	0.504	0.504	0.519	0.504	0.504	99,139	0.5043	-0.20%
2007-09-20	0	5.010	5.010	5.180	5.000	5.150	48,000	241,500	5.0313	0.505	0.505	0.523	0.504	0.519	475,866	0.5075	-2.72%
2007-09-19	0	5.150	5.050	5.150	-	-	0	0	-	0.519	0.509	0.519	-	-	0	-	0.00%
2007-09-18	0	5.150	5.010	5.200	-	-	0	0	-	0.519	0.505	0.525	-	-	0	-	0.00%
2007-09-17	0	5.150	5.100	5.150	5.150	5.150	38,000	195,700	5.1500	0.519	0.514	0.519	0.519	0.519	376,727	0.5195	-2.83%
2007-09-14	0	5.300	-	5.300	-	-	0	0	-	0.535	-	0.535	-	-	0	-	0.00%
2007-09-13	0	5.300	-	5.300	5.300	5.300	10,000	52,900	5.2900	0.535	-	0.535	0.535	0.535	99,139	0.5336	0.00%
2007-09-12	0	5.300	5.100	5.300	5.200	5.300	86,000	448,200	5.2116	0.535	0.514	0.535	0.525	0.535	852,593	0.5257	3.92%
2007-09-11	0	5.100	5.100	5.200	-	-	2,000	10,000	5.0000	0.514	0.514	0.525	-	-	19,828	0.5043	2.41%
2007-09-10	0	4.980	4.980	5.180	4.910	4.910	10,000	49,100	4.9100	0.502	0.502	0.523	0.495	0.495	99,139	0.4953	-0.40%
2007-09-07	0	5.000	4.960	5.100	-	-	0	0	-	0.504	0.500	0.514	-	-	0	-	0.00%
2007-09-06	0	5.000	5.000	5.100	5.000	5.000	30,000	150,000	5.0000	0.504	0.504	0.514	0.504	0.504	297,416	0.5043	-1.96%
2007-09-05	0	5.100	5.100	5.200	-	-	0	0	-	0.514	0.514	0.525	-	-	0	-	1.59%
2007-09-04	0	5.020	5.020	5.350	5.010	5.200	80,000	406,600	5.0825	0.506	0.506	0.540	0.505	0.525	793,110	0.5127	-7.04%
2007-09-03	0	5.400	5.200	5.400	-	-	0	0	-	0.545	0.525	0.545	-	-	0	-	0.00%
2007-08-31	0	5.400	5.200	5.400	5.200	5.400	22,000	118,400	5.3818	0.545	0.525	0.545	0.525	0.545	218,105	0.5429	5.88%
2007-08-30	0	5.100	5.100	5.300	5.100	5.100	18,000	91,800	5.1000	0.514	0.514	0.535	0.514	0.514	178,450	0.5144	-3.77%
2007-08-29	0	5.300	-	5.300	5.290	5.360	20,000	106,520	5.3260	0.535	-	0.535	0.534	0.541	198,277	0.5372	2.71%
2007-08-28	0	5.160	5.060	5.300	-	-	0	0	-	0.520	0.510	0.535	-	-	0	-	0.00%
2007-08-27	0	5.160	5.110	5.300	-	-	0	0	-	0.520	0.515	0.535	-	-	0	-	0.00%
2007-08-24	0	5.160	4.800	5.180	5.160	5.160	3,487	17,309	4.9639	0.520	0.484	0.523	0.520	0.520	34,570	0.5007	4.03%
2007-08-23	0	4.960	4.960	5.200	-	-	0	0	-	0.500	0.500	0.525	-	-	0	-	1.22%
2007-08-22	0	4.900	4.800	5.100	4.900	4.900	2,000	9,800	4.9000	0.494	0.484	0.514	0.494	0.494	19,828	0.4943	4.26%
2007-08-21	0	4.700	4.690	5.000	4.700	4.800	28,000	132,400	4.7286	0.474	0.473	0.504	0.474	0.484	277,588	0.4770	2.62%
2007-08-20	0	4.580	4.580	-	4.510	4.570	14,000	63,380	4.5271	0.462	0.462	-	0.455	0.461	138,794	0.4566	2.00%
2007-08-17	0	4.640	4.640	4.800	4.610	4.800	48,400	227,860	4.7079	0.453	0.453	0.469	0.450	0.469	495,861	0.4595	-7.20%
2007-08-16	0	5.000	5.000	5.400	5.000	5.450	49,696	251,910	5.0690	0.488	0.488	0.527	0.488	0.532	509,139	0.4948	-8.26%
2007-08-15	0	5.450	5.000	5.450	-	-	0	0	-	0.532	0.488	0.532	-	-	0	-	0.00%
2007-08-14	0	5.450	5.010	5.480	-	-	0	0	-	0.532	0.489	0.535	-	-	0	-	0.00%
2007-08-13	0	5.450	4.310	5.500	-	-	0	0	-	0.532	0.421	0.537	-	-	0	-	0.00%
2007-08-10	0	5.450	-	5.450	5.450	5.450	2,000	10,900	5.4500	0.532	-	0.532	0.532	0.532	20,490	0.5320	-0.37%
2007-08-09	0	5.470	5.400	5.480	5.320	5.480	28,000	150,380	5.3707	0.534	0.527	0.535	0.519	0.535	286,862	0.5242	4.99%
2007-08-08	0	5.210	5.210	5.630	-	-	0	0	-	0.509	0.509	0.550	-	-	0	-	2.16%
2007-08-07	0	5.100	5.100	5.500	5.100	5.400	76,000	402,800	5.3000	0.498	0.498	0.537	0.498	0.527	778,625	0.5173	-5.56%
2007-08-06	0	5.400	5.390	5.600	5.400	5.460	60,000	326,200	5.4367	0.527	0.526	0.547	0.527	0.533	614,704	0.5307	-4.42%
2007-08-03	0	5.650	5.600	5.650	5.650	5.680	20,000	113,160	5.6580	0.551	0.547	0.551	0.551	0.554	204,901	0.5523	-0.35%
2007-08-02	0	5.670	5.600	5.670	5.600	5.680	54,000	305,060	5.6493	0.553	0.547	0.553	0.547	0.554	553,234	0.5514	1.25%
2007-08-01	0	5.600	5.600	5.650	5.600	5.700	58,000	325,380	5.6100	0.547	0.547	0.551	0.547	0.556	594,214	0.5476	-3.28%
2007-07-31	0	5.790	5.710	5.790	5.700	5.790	158,000	910,100	5.7601	0.565	0.557	0.565	0.556	0.565	1,618,721	0.5622	1.58%
2007-07-30	0	5.700	5.570	5.700	5.570	5.700	10,000	56,480	5.6480	0.556	0.544	0.556	0.544	0.556	102,451	0.5513	1.79%
2007-07-27	0	5.600	5.580	5.800	5.550	5.600	158,000	881,020	5.5761	0.547	0.545	0.566	0.542	0.547	1,618,721	0.5443	-1.41%
2007-07-26	0	5.680	5.680	5.790	5.500	5.800	176,000	992,680	5.6402	0.554	0.554	0.565	0.537	0.566	1,803,132	0.5505	-0.35%
2007-07-25	0	5.700	5.700	5.730	5.700	5.730	158,000	901,300	5.7044	0.556	0.556	0.559	0.556	0.559	1,618,721	0.5568	-0.18%
2007-07-24	0	5.710	5.710	5.800	5.710	5.800	46,000	264,460	5.7491	0.557	0.557	0.566	0.557	0.566	471,273	0.5612	-1.55%
2007-07-23	0	5.800	5.700	5.800	5.800	5.830	46,000	266,980	5.8039	0.566	0.556	0.566	0.566	0.569	471,273	0.5665	1.22%
2007-07-20	0	5.730	5.710	5.740	5.680	5.800	258,000	1,472,180	5.7061	0.559	0.557	0.560	0.554	0.566	2,643,228	0.5570	1.42%
2007-07-19	0	5.650	5.630	5.680	5.610	5.650	176,000	991,340	5.6326	0.551	0.550	0.554	0.548	0.551	1,803,132	0.5498	0.71%
2007-07-18	0	5.610	5.610	5.630	5.610	5.630	80,000	449,400	5.6175	0.548	0.548	0.550	0.548	0.550	819,606	0.5483	0.00%
2007-07-17	0	5.610	5.600	5.640	5.520	5.650	88,000	492,740	5.5993	0.548	0.547	0.551	0.539	0.551	901,566	0.5465	2.37%
2007-07-16	0	5.480	5.400	5.500	5.360	5.500	102,000	556,860	5.4594	0.535	0.527	0.537	0.523	0.537	1,044,997	0.5329	-3.86%
2007-07-13	0	5.700	5.700	5.800	5.700	5.700	16,000	91,200	5.7000	0.556	0.556	0.566	0.556	0.556	163,921	0.5564	0.00%
2007-07-12	0	5.700	5.700	5.800	5.700	5.750	872,000	4,988,000	5.7202	0.556	0.556	0.566	0.556	0.561	8,933,702	0.5583	-2.23%
2007-07-11	0	5.830	5.610	5.830	5.600	5.860	158,000	903,060	5.7156	0.569	0.548	0.569	0.547	0.572	1,618,721	0.5579	-0.68%
2007-07-10	0	5.870	5.700	5.870	5.700	5.870	152,200	872,362	5.7317	0.573	0.556	0.573	0.556	0.573	1,559,300	0.5595	1.38%
2007-07-09	0	5.790	5.790	5.800	5.700	6.100	228,000	1,326,680	5.8188	0.565	0.565	0.566	0.556	0.595	2,335,876	0.5680	7.22%
2007-07-06	0	5.400	5.200	5.400	4.950	5.400	166,000	846,460	5.0992	0.527	0.508	0.527	0.483	0.527	1,700,682	0.4977	10.20%
2007-07-05	0	4.900	4.800	4.940	4.700	4.970	120,000	578,220	4.8185	0.478	0.469	0.482	0.459	0.485	1,229,409	0.4703	5.38%
2007-07-04	0	4.650	4.650	4.730	4.650	4.650	24,000	111,600	4.6500	0.454	0.454	0.462	0.454	0.454	245,882	0.4539	0.00%
2007-07-03	0	4.650	4.600	4.650	4.580	4.650	172,000	788,520	4.5844	0.454	0.449	0.454	0.447	0.454	1,762,152	0.4475	2.20%
2007-06-29	0	4.550	4.550	4.580	4.500	4.500	2,038	9,174	4.5015	0.444	0.444	0.447	0.439	0.439	20,879	0.4394	-0.44%
2007-06-28	0	4.570	4.500	4.580	-	-	4,000	18,320	4.5800	0.446	0.439	0.447	-	-	40,980	0.4470	0.00%
2007-06-27	0	4.570	4.500	4.570	4.590	4.600	36,000	165,400	4.5944	0.446	0.439	0.446	0.448	0.449	368,823	0.4485	1.11%
2007-06-26	0	4.520	4.520	4.590	4.520	4.600	20,000	90,700	4.5350	0.441	0.441	0.448	0.441	0.449	204,901	0.4427	0.00%
2007-06-25	0	4.520	4.520	4.600	4.500	4.590	122,000	555,120	4.5502	0.441	0.441	0.449	0.439	0.448	1,249,899	0.4441	-0.66%
2007-06-22	0	4.550	4.530	4.600	4.550	4.750	30,000	138,500	4.6167	0.444	0.442	0.449	0.444	0.464	307,352	0.4506	-0.44%
2007-06-21	0	4.570	4.570	4.610	4.510	4.610	66,000	301,400	4.5667	0.446	0.446	0.450	0.440	0.450	676,175	0.4457	1.11%
2007-06-20	0	4.520	4.500	4.600	4.500	4.530	106,000	478,100	4.5104	0.441	0.439	0.449	0.439	0.442	1,085,978	0.4402	0.89%
2007-06-18	0	4.480	4.480	4.550	4.400	4.500	56,000	251,400	4.4893	0.437	0.437	0.444	0.429	0.439	573,724	0.4382	-0.44%
2007-06-15	0	4.500	4.480	4.580	4.450	4.500	18,000	80,600	4.4778	0.439	0.437	0.447	0.434	0.439	184,411	0.4371	0.00%
2007-06-14	0	4.500	4.500	4.560	4.480	4.520	140,000	630,440	4.5031	0.439	0.439	0.445	0.437	0.441	1,434,310	0.4395	-0.88%
2007-06-13	0	4.540	4.480	4.540	4.500	4.550	128,000	580,120	4.5322	0.443	0.437	0.443	0.439	0.444	1,311,369	0.4424	-0.44%
2007-06-12	0	4.560	4.550	4.600	4.560	4.570	46,000	209,860	4.5622	0.445	0.444	0.449	0.445	0.446	471,273	0.4453	-0.87%
2007-06-11	0	4.600	4.560	4.600	4.560	4.600	64,000	292,740	4.5741	0.449	0.445	0.449	0.445	0.449	655,685	0.4465	0.88%
2007-06-08	0	4.560	4.560	4.620	4.560	4.560	30,000	136,800	4.5600	0.445	0.445	0.451	0.445	0.445	307,352	0.4451	0.00%
2007-06-07	0	4.560	4.560	4.650	4.530	4.600	76,000	345,680	4.5484	0.445	0.445	0.454	0.442	0.449	778,625	0.4440	-2.15%
2007-06-06	0	4.660	4.560	4.680	4.650	4.670	76,000	354,420	4.6634	0.455	0.445	0.457	0.454	0.456	778,625	0.4552	3.56%
2007-06-05	0	4.500	4.500	4.620	4.500	4.500	12,000	54,000	4.5000	0.439	0.439	0.451	0.439	0.439	122,941	0.4392	-3.85%
2007-06-04	0	4.680	4.550	4.680	4.680	4.690	126,000	589,840	4.6813	0.457	0.444	0.457	0.457	0.458	1,290,879	0.4569	0.65%
2007-06-01	0	4.650	4.500	4.650	4.680	4.720	186,000	872,980	4.6934	0.454	0.439	0.454	0.457	0.461	1,905,583	0.4581	0.00%
2007-05-31	0	4.650	4.550	4.670	4.620	4.650	28,000	129,900	4.6393	0.454	0.444	0.456	0.451	0.454	286,862	0.4528	0.87%
2007-05-30	0	4.610	4.450	4.610	4.460	4.620	36,725	167,470	4.5601	0.450	0.434	0.450	0.435	0.451	376,250	0.4451	0.66%
2007-05-29	0	4.580	4.440	4.580	4.400	4.580	212,000	950,500	4.4835	0.447	0.433	0.447	0.429	0.447	2,171,955	0.4376	4.09%
2007-05-28	0	4.400	4.380	4.460	4.300	4.400	166,361	725,125	4.3587	0.429	0.428	0.435	0.420	0.429	1,704,380	0.4254	0.69%
2007-05-25	0	4.370	4.350	4.400	4.290	4.370	40,000	173,700	4.3425	0.427	0.425	0.429	0.419	0.427	409,803	0.4239	0.46%
2007-05-23	0	4.350	4.350	4.360	4.340	4.340	2,000	8,680	4.3400	0.425	0.425	0.426	0.424	0.424	20,490	0.4236	0.23%
2007-05-22	0	4.340	4.280	4.340	4.270	4.370	108,000	469,960	4.3515	0.424	0.418	0.424	0.417	0.427	1,106,468	0.4247	-0.46%
2007-05-21	0	4.360	4.320	4.360	4.230	4.360	170,000	737,180	4.3364	0.426	0.422	0.426	0.413	0.426	1,741,662	0.4233	3.07%
2007-05-18	0	4.230	4.230	4.280	4.230	4.230	40,000	169,200	4.2300	0.413	0.413	0.418	0.413	0.413	409,803	0.4129	0.00%
2007-05-17	0	4.230	4.230	4.280	4.220	4.280	73,200	311,000	4.2486	0.413	0.413	0.418	0.412	0.418	749,939	0.4147	0.71%
2007-05-16	0	4.200	4.200	4.280	4.200	4.250	32,316	135,796	4.2021	0.410	0.410	0.418	0.410	0.415	331,080	0.4102	-0.94%
2007-05-15	0	4.240	4.200	4.260	4.200	4.250	50,000	212,020	4.2404	0.414	0.410	0.416	0.410	0.415	512,254	0.4139	0.00%
2007-05-14	0	4.240	4.240	4.280	4.240	4.300	66,361	283,249	4.2683	0.414	0.414	0.418	0.414	0.420	679,873	0.4166	-0.47%
2007-05-11	0	4.260	4.260	4.340	4.220	4.300	40,000	171,120	4.2780	0.416	0.416	0.424	0.412	0.420	409,803	0.4176	-0.70%
2007-05-10	0	4.290	4.280	4.330	4.260	4.300	86,000	368,380	4.2835	0.419	0.418	0.423	0.416	0.420	881,076	0.4181	0.23%
2007-05-09	0	4.280	4.220	4.290	4.200	4.280	28,000	119,200	4.2571	0.418	0.412	0.419	0.410	0.418	286,862	0.4155	1.90%
2007-05-08	0	4.200	4.200	4.260	4.160	4.280	62,000	261,100	4.2113	0.410	0.410	0.416	0.406	0.418	635,194	0.4111	0.00%
2007-05-07	0	4.200	4.180	4.250	4.200	4.200	32,000	134,400	4.2000	0.410	0.408	0.415	0.410	0.410	327,842	0.4100	0.00%
2007-05-04	0	4.200	4.200	4.250	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	0.72%
2007-05-03	0	4.170	4.170	4.260	4.170	4.170	4,000	16,680	4.1700	0.407	0.407	0.416	0.407	0.407	40,980	0.4070	-0.71%
2007-05-02	0	4.200	4.200	4.250	4.200	4.200	22,000	92,400	4.2000	0.410	0.410	0.415	0.410	0.410	225,392	0.4100	0.00%
2007-04-30	0	4.200	4.010	4.200	4.200	4.200	50,000	210,000	4.2000	0.410	0.391	0.410	0.410	0.410	512,254	0.4100	1.20%
2007-04-27	0	4.150	4.140	4.340	4.120	4.350	62,000	259,580	4.1868	0.405	0.404	0.424	0.402	0.425	635,194	0.4087	0.00%
2007-04-26	0	4.150	4.080	4.190	4.080	4.150	24,000	98,440	4.1017	0.405	0.398	0.409	0.398	0.405	245,882	0.4004	0.00%
2007-04-25	0	4.150	4.150	4.320	4.130	4.150	28,000	115,920	4.1400	0.405	0.405	0.422	0.403	0.405	286,862	0.4041	-2.12%
2007-04-24	0	4.240	4.240	4.360	4.200	4.220	30,000	126,400	4.2133	0.414	0.414	0.426	0.410	0.412	307,352	0.4113	0.47%
2007-04-23	0	4.220	4.210	4.380	4.220	4.410	100,800	430,736	4.2732	0.412	0.411	0.428	0.412	0.430	1,032,703	0.4171	-2.31%
2007-04-20	0	4.320	4.280	4.320	4.280	4.400	164,000	712,380	4.3438	0.422	0.418	0.422	0.418	0.429	1,680,192	0.4240	1.17%
2007-04-19	0	4.270	4.200	4.390	4.200	4.400	126,000	543,220	4.3113	0.417	0.410	0.428	0.410	0.429	1,290,879	0.4208	-3.61%
2007-04-18	0	4.430	4.430	4.470	4.430	4.510	190,000	853,120	4.4901	0.432	0.432	0.436	0.432	0.440	1,946,563	0.4383	0.00%
2007-04-17	0	4.430	4.350	4.430	4.350	4.460	348,000	1,537,560	4.4183	0.432	0.425	0.432	0.425	0.435	3,565,285	0.4313	2.07%
2007-04-16	0	4.340	4.340	4.350	3.990	4.380	720,000	3,057,060	4.2459	0.424	0.424	0.425	0.389	0.428	7,376,451	0.4144	15.73%
2007-04-13	0	3.750	3.630	3.800	3.690	3.800	76,000	283,460	3.7297	0.366	0.354	0.371	0.360	0.371	778,625	0.3641	2.46%
2007-04-12	0	3.660	3.660	3.680	3.580	3.660	32,000	116,000	3.6250	0.357	0.357	0.359	0.349	0.357	327,842	0.3538	2.81%
2007-04-11	0	3.560	3.560	3.580	3.540	3.580	114,000	404,360	3.5470	0.347	0.347	0.349	0.346	0.349	1,167,938	0.3462	0.56%
2007-04-10	0	3.540	3.530	3.540	3.530	3.540	246,000	870,540	3.5388	0.346	0.345	0.346	0.345	0.346	2,520,287	0.3454	0.57%
2007-04-04	0	3.520	3.520	3.550	3.520	3.520	14,000	49,280	3.5200	0.344	0.344	0.347	0.344	0.344	143,431	0.3436	0.00%
2007-04-03	0	3.520	3.500	3.520	3.520	3.520	8,000	28,120	3.5150	0.344	0.342	0.344	0.344	0.344	81,961	0.3431	0.00%
2007-04-02	0	3.520	3.500	3.520	3.510	3.520	36,000	126,540	3.5150	0.344	0.342	0.344	0.343	0.344	368,823	0.3431	0.57%
2007-03-30	0	3.500	3.500	3.580	3.500	3.500	20,000	70,000	3.5000	0.342	0.342	0.349	0.342	0.342	204,901	0.3416	-1.13%
2007-03-29	0	3.540	3.480	3.540	-	-	0	0	-	0.346	0.340	0.346	-	-	0	-	0.00%
2007-03-28	0	3.540	3.470	3.540	3.540	3.540	18,000	63,720	3.5400	0.346	0.339	0.346	0.346	0.346	184,411	0.3455	1.14%
2007-03-27	0	3.500	3.470	3.590	3.500	3.500	4,000	14,000	3.5000	0.342	0.339	0.350	0.342	0.342	40,980	0.3416	1.16%
2007-03-26	0	3.460	3.460	3.500	-	-	0	0	-	0.338	0.338	0.342	-	-	0	-	0.29%
2007-03-23	0	3.450	3.450	3.500	3.450	3.450	4,180	14,408	3.4469	0.337	0.337	0.342	0.337	0.337	42,824	0.3364	0.00%
2007-03-22	0	3.450	3.440	3.500	-	-	0	0	-	0.337	0.336	0.342	-	-	0	-	0.00%
2007-03-21	0	3.450	3.430	3.490	3.450	3.450	38,000	131,100	3.4500	0.337	0.335	0.341	0.337	0.337	389,313	0.3367	0.58%
2007-03-20	0	3.430	3.430	3.450	3.400	3.400	2,000	6,800	3.4000	0.335	0.335	0.337	0.332	0.332	20,490	0.3319	0.59%
2007-03-19	0	3.410	3.390	3.500	-	-	0	0	-	0.333	0.331	0.342	-	-	0	-	0.00%
2007-03-16	0	3.410	3.410	3.490	-	-	0	0	-	0.333	0.333	0.341	-	-	0	-	0.00%
2007-03-15	0	3.410	3.380	3.490	-	-	0	0	-	0.333	0.330	0.341	-	-	0	-	0.00%
2007-03-14	0	3.410	3.370	3.500	-	-	0	0	-	0.333	0.329	0.342	-	-	0	-	0.00%
2007-03-13	0	3.410	3.400	3.500	-	-	0	0	-	0.333	0.332	0.342	-	-	0	-	0.00%
2007-03-12	0	3.410	3.410	3.500	3.400	3.400	2,000	6,800	3.4000	0.333	0.333	0.342	0.332	0.332	20,490	0.3319	-1.16%
2007-03-09	0	3.450	3.370	3.450	3.450	3.450	50,000	172,500	3.4500	0.337	0.329	0.337	0.337	0.337	512,254	0.3367	2.07%
2007-03-08	0	3.380	3.380	3.400	3.380	3.400	66,000	224,360	3.3994	0.330	0.330	0.332	0.330	0.332	676,175	0.3318	-0.59%
2007-03-07	0	3.400	3.350	3.400	-	-	1,092	3,713	3.4002	0.332	0.327	0.332	-	-	11,188	0.3319	0.00%
2007-03-06	0	3.400	3.390	3.520	3.400	3.450	36,000	122,900	3.4139	0.332	0.331	0.344	0.332	0.337	368,823	0.3332	1.19%
2007-03-05	0	3.360	3.320	3.520	3.360	3.400	48,000	161,080	3.3558	0.328	0.324	0.344	0.328	0.332	491,763	0.3276	-2.61%
2007-03-02	0	3.450	3.420	3.530	-	-	0	0	-	0.337	0.334	0.345	-	-	0	-	0.00%
2007-03-01	0	3.450	3.450	3.540	3.450	3.450	40,000	138,000	3.4500	0.337	0.337	0.346	0.337	0.337	409,803	0.3367	0.00%
2007-02-28	0	3.450	3.450	3.530	3.450	3.510	10,000	34,980	3.4980	0.337	0.337	0.345	0.337	0.343	102,451	0.3414	-2.54%
2007-02-27	0	3.540	3.530	3.540	3.540	3.540	6,000	21,240	3.5400	0.346	0.345	0.346	0.346	0.346	61,470	0.3455	0.28%
2007-02-26	0	3.530	3.520	3.540	3.530	3.540	90,000	318,500	3.5389	0.345	0.344	0.346	0.345	0.346	922,056	0.3454	-0.28%
2007-02-23	0	3.540	3.540	3.550	3.540	3.540	118,000	417,720	3.5400	0.346	0.346	0.347	0.346	0.346	1,208,918	0.3455	0.28%
2007-02-22	0	3.530	3.520	3.550	3.480	3.540	182,000	643,360	3.5349	0.345	0.344	0.347	0.340	0.346	1,864,603	0.3450	-0.28%
2007-02-21	0	3.540	3.500	3.540	3.430	3.540	44,000	154,920	3.5209	0.346	0.342	0.346	0.335	0.346	450,783	0.3437	0.00%
2007-02-16	0	3.540	3.520	3.550	3.540	3.540	80,000	283,200	3.5400	0.346	0.344	0.347	0.346	0.346	819,606	0.3455	0.00%
2007-02-15	0	3.540	3.510	3.540	3.540	3.540	4,000	14,160	3.5400	0.346	0.343	0.346	0.346	0.346	40,980	0.3455	0.57%
2007-02-14	0	3.520	3.510	3.540	3.520	3.530	56,000	197,480	3.5264	0.344	0.343	0.346	0.344	0.345	573,724	0.3442	0.00%
2007-02-13	0	3.520	3.510	3.550	3.520	3.550	58,000	204,640	3.5283	0.344	0.343	0.347	0.344	0.347	594,214	0.3444	-0.85%
2007-02-12	0	3.550	3.540	3.550	3.510	3.550	88,000	312,000	3.5455	0.347	0.346	0.347	0.343	0.347	901,566	0.3461	-0.56%
2007-02-09	0	3.570	3.540	3.570	3.510	3.570	214,000	757,600	3.5402	0.348	0.346	0.348	0.343	0.348	2,192,445	0.3456	0.28%
2007-02-08	0	3.560	3.510	3.560	3.560	3.560	20,000	71,200	3.5600	0.347	0.343	0.347	0.347	0.347	204,901	0.3475	-0.28%
2007-02-07	0	3.570	3.500	3.600	3.560	3.570	40,000	142,600	3.5650	0.348	0.342	0.351	0.347	0.348	409,803	0.3480	-0.28%
2007-02-06	0	3.580	3.570	3.610	3.580	3.600	40,000	143,400	3.5850	0.349	0.348	0.352	0.349	0.351	409,803	0.3499	0.28%
2007-02-05	0	3.570	3.570	3.600	-	-	0	0	-	0.348	0.348	0.351	-	-	0	-	0.28%
2007-02-02	0	3.560	3.560	3.600	3.560	3.560	36,000	128,160	3.5600	0.347	0.347	0.351	0.347	0.347	368,823	0.3475	0.00%
2007-02-01	0	3.560	3.550	3.600	3.380	3.620	142,000	501,540	3.5320	0.347	0.347	0.351	0.330	0.353	1,454,800	0.3447	0.00%
2007-01-31	0	3.560	3.550	3.600	-	-	0	0	-	0.347	0.347	0.351	-	-	0	-	0.00%
2007-01-30	0	3.560	3.560	3.600	3.550	3.570	14,000	49,840	3.5600	0.347	0.347	0.351	0.347	0.348	143,431	0.3475	-0.84%
2007-01-29	0	3.590	3.510	3.590	-	-	0	0	-	0.350	0.343	0.350	-	-	0	-	0.00%
2007-01-26	0	3.590	3.480	3.590	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-0.28%
2007-01-25	0	3.600	3.530	3.600	3.600	3.600	10,000	36,000	3.6000	0.351	0.345	0.351	0.351	0.351	102,451	0.3514	0.56%
2007-01-24	0	3.580	3.530	3.580	-	-	0	0	-	0.349	0.345	0.349	-	-	0	-	-0.28%
2007-01-23	0	3.590	3.520	3.600	3.590	3.590	20,000	71,800	3.5900	0.350	0.344	0.351	0.350	0.350	204,901	0.3504	0.56%
2007-01-22	0	3.570	3.500	3.570	3.400	3.580	60,000	209,260	3.4877	0.348	0.342	0.348	0.332	0.349	614,704	0.3404	-0.28%
2007-01-19	0	3.580	3.550	3.640	-	-	0	0	-	0.349	0.347	0.355	-	-	0	-	0.00%
2007-01-18	0	3.580	3.500	3.700	-	-	0	0	-	0.349	0.342	0.361	-	-	0	-	0.00%
2007-01-17	0	3.580	3.520	3.580	-	-	0	0	-	0.349	0.344	0.349	-	-	0	-	0.00%
2007-01-16	0	3.580	3.530	3.590	3.580	3.580	2,000	7,160	3.5800	0.349	0.345	0.350	0.349	0.349	20,490	0.3494	-0.56%
2007-01-15	0	3.600	3.510	3.600	3.600	3.600	12,000	43,200	3.6000	0.351	0.343	0.351	0.351	0.351	122,941	0.3514	-0.55%
2007-01-12	0	3.620	3.550	3.620	3.640	3.640	2,000	7,280	3.6400	0.353	0.347	0.353	0.355	0.355	20,490	0.3553	0.56%
2007-01-11	0	3.600	3.520	3.650	-	-	0	0	-	0.351	0.344	0.356	-	-	0	-	0.00%
2007-01-10	0	3.600	3.500	3.600	3.600	3.600	4,000	14,400	3.6000	0.351	0.342	0.351	0.351	0.351	40,980	0.3514	2.86%
2007-01-09	0	3.500	3.460	3.540	3.500	3.500	4,000	14,000	3.5000	0.342	0.338	0.346	0.342	0.342	40,980	0.3416	1.45%
2007-01-08	0	3.450	3.450	3.600	-	-	0	0	-	0.337	0.337	0.351	-	-	0	-	1.77%
2007-01-05	0	3.460	3.460	3.630	3.450	3.450	6,361	21,949	3.4506	0.331	0.331	0.347	0.330	0.330	66,515	0.3300	-1.14%
2007-01-04	0	3.500	3.400	3.590	3.500	3.550	18,000	63,200	3.5111	0.335	0.325	0.343	0.335	0.339	188,219	0.3358	-1.41%
2007-01-03	0	3.550	3.500	3.600	-	-	0	0	-	0.339	0.335	0.344	-	-	0	-	0.00%
2007-01-02	0	3.550	3.480	3.590	3.550	3.550	30,000	106,500	3.5500	0.339	0.333	0.343	0.339	0.339	313,699	0.3395	1.43%
2006-12-29	0	3.500	3.500	3.550	3.500	3.500	8,000	28,000	3.5000	0.335	0.335	0.339	0.335	0.335	83,653	0.3347	1.45%
2006-12-28	0	3.450	3.450	3.600	3.400	3.400	8,000	27,200	3.4000	0.330	0.330	0.344	0.325	0.325	83,653	0.3252	-3.90%
2006-12-27	0	3.590	3.400	3.590	3.590	3.590	8,000	28,720	3.5900	0.343	0.325	0.343	0.343	0.343	83,653	0.3433	2.57%
2006-12-22	0	3.500	3.450	3.600	-	-	0	0	-	0.335	0.330	0.344	-	-	0	-	0.00%
2006-12-21	0	3.500	3.420	3.700	3.500	3.500	10,000	35,000	3.5000	0.335	0.327	0.354	0.335	0.335	104,566	0.3347	0.00%
2006-12-20	0	3.500	3.460	3.550	3.500	3.510	20,000	70,040	3.5020	0.335	0.331	0.339	0.335	0.336	209,132	0.3349	2.04%
2006-12-19	0	3.430	3.430	3.590	3.300	3.460	42,000	141,800	3.3762	0.328	0.328	0.343	0.316	0.331	439,178	0.3229	-6.28%
2006-12-18	0	3.660	3.200	3.660	3.660	3.660	16,000	58,560	3.6600	0.350	0.306	0.350	0.350	0.350	167,306	0.3500	-1.08%
2006-12-15	0	3.700	3.600	3.700	-	-	0	0	-	0.354	0.344	0.354	-	-	0	-	0.00%
2006-12-14	0	3.700	3.610	3.700	3.600	3.700	4,000	14,600	3.6500	0.354	0.345	0.354	0.344	0.354	41,826	0.3491	4.23%
2006-12-13	0	3.550	3.500	3.600	-	-	0	0	-	0.339	0.335	0.344	-	-	0	-	0.00%
2006-12-12	0	3.550	3.550	3.600	3.550	3.550	4,000	14,200	3.5500	0.339	0.339	0.344	0.339	0.339	41,826	0.3395	1.43%
2006-12-11	0	3.500	3.500	3.600	-	-	0	0	-	0.335	0.335	0.344	-	-	0	-	0.00%
2006-12-08	0	3.500	3.460	3.580	-	-	0	0	-	0.335	0.331	0.342	-	-	0	-	0.00%
2006-12-07	0	3.500	3.460	3.600	-	-	0	0	-	0.335	0.331	0.344	-	-	0	-	0.00%
2006-12-06	0	3.500	3.450	3.600	-	-	0	0	-	0.335	0.330	0.344	-	-	0	-	0.00%
2006-12-05	0	3.500	3.480	3.600	-	-	0	0	-	0.335	0.333	0.344	-	-	0	-	0.00%
2006-12-04	0	3.500	3.500	3.600	3.500	3.500	24,000	84,000	3.5000	0.335	0.335	0.344	0.335	0.335	250,959	0.3347	-2.78%
2006-12-01	0	3.600	3.400	3.600	3.600	3.600	2,000	7,200	3.6000	0.344	0.325	0.344	0.344	0.344	20,913	0.3443	0.00%
2006-11-30	0	3.600	3.400	3.600	3.600	3.600	2,000	7,200	3.6000	0.344	0.325	0.344	0.344	0.344	20,913	0.3443	0.00%
2006-11-29	0	3.600	3.500	3.600	3.550	3.600	40,000	143,500	3.5875	0.344	0.335	0.344	0.339	0.344	418,265	0.3431	0.00%
2006-11-28	0	3.600	3.500	3.650	-	-	0	0	-	0.344	0.335	0.349	-	-	0	-	0.00%
2006-11-27	0	3.600	3.550	3.600	-	-	0	0	-	0.344	0.339	0.344	-	-	0	-	0.00%
2006-11-24	0	3.600	3.400	3.700	-	-	0	0	-	0.344	0.325	0.354	-	-	0	-	0.00%
2006-11-23	0	3.600	3.460	3.700	3.600	3.600	20,000	72,000	3.6000	0.344	0.331	0.354	0.344	0.344	209,132	0.3443	2.86%
2006-11-22	0	3.500	3.500	3.540	-	-	0	0	-	0.335	0.335	0.339	-	-	0	-	0.00%
2006-11-21	0	3.500	3.420	-	3.490	3.500	32,000	111,900	3.4969	0.335	0.327	-	0.334	0.335	334,612	0.3344	1.45%
2006-11-20	0	3.450	3.430	3.480	3.450	3.450	20,000	69,000	3.4500	0.330	0.328	0.333	0.330	0.330	209,132	0.3299	0.29%
2006-11-17	0	3.440	3.440	3.490	-	-	0	0	-	0.329	0.329	0.334	-	-	0	-	0.29%
2006-11-16	0	3.430	3.430	3.500	3.430	3.430	30,000	102,900	3.4300	0.328	0.328	0.335	0.328	0.328	313,699	0.3280	-0.58%
2006-11-15	0	3.450	3.430	3.600	-	-	0	0	-	0.330	0.328	0.344	-	-	0	-	0.00%
2006-11-14	0	3.450	3.430	-	3.450	3.450	20,000	69,000	3.4500	0.330	0.328	-	0.330	0.330	209,132	0.3299	-0.29%
2006-11-13	0	3.460	3.410	3.500	-	-	0	0	-	0.331	0.326	0.335	-	-	0	-	0.00%
2006-11-10	0	3.460	3.420	3.500	3.460	3.460	10,000	34,600	3.4600	0.331	0.327	0.335	0.331	0.331	104,566	0.3309	0.00%
2006-11-09	0	3.460	3.460	3.500	3.400	3.450	20,000	68,500	3.4250	0.331	0.331	0.335	0.325	0.330	209,132	0.3275	-0.57%
2006-11-08	0	3.480	3.430	3.480	-	-	0	0	-	0.333	0.328	0.333	-	-	0	-	-0.57%
2006-11-07	0	3.500	3.450	3.500	3.500	3.500	6,000	21,000	3.5000	0.335	0.330	0.335	0.335	0.335	62,740	0.3347	1.45%
2006-11-06	0	3.450	3.440	3.600	3.450	3.450	20,000	69,000	3.4500	0.330	0.329	0.344	0.330	0.330	209,132	0.3299	-0.86%
2006-11-03	0	3.480	3.440	3.490	3.440	3.480	44,000	151,760	3.4491	0.333	0.329	0.334	0.329	0.333	460,091	0.3298	0.87%
2006-11-02	0	3.450	3.420	3.490	3.450	3.450	10,000	34,500	3.4500	0.330	0.327	0.334	0.330	0.330	104,566	0.3299	-1.15%
2006-11-01	0	3.490	3.430	3.490	-	-	0	0	-	0.334	0.328	0.334	-	-	0	-	-0.29%
2006-10-31	0	3.500	3.410	3.600	-	-	0	0	-	0.335	0.326	0.344	-	-	0	-	0.00%
2006-10-27	0	3.500	3.400	3.520	-	-	0	0	-	0.335	0.325	0.337	-	-	0	-	0.00%
2006-10-26	0	3.500	3.430	3.550	3.400	3.530	106,000	371,420	3.5040	0.335	0.328	0.339	0.325	0.338	1,108,402	0.3351	0.86%
2006-10-25	0	3.470	3.420	3.480	-	-	0	0	-	0.332	0.327	0.333	-	-	0	-	0.00%
2006-10-24	0	3.470	3.400	3.500	-	-	0	0	-	0.332	0.325	0.335	-	-	0	-	0.00%
2006-10-23	0	3.470	3.410	3.480	-	-	0	0	-	0.332	0.326	0.333	-	-	0	-	0.00%
2006-10-20	0	3.470	3.460	3.480	3.430	3.470	48,000	165,760	3.4533	0.332	0.331	0.333	0.328	0.332	501,918	0.3303	1.17%
2006-10-19	0	3.430	3.430	3.450	3.400	3.430	40,000	136,600	3.4150	0.328	0.328	0.330	0.325	0.328	418,265	0.3266	0.29%
2006-10-18	0	3.420	3.380	3.440	3.420	3.420	20,000	68,400	3.4200	0.327	0.323	0.329	0.327	0.327	209,132	0.3271	0.59%
2006-10-17	0	3.400	3.380	3.450	-	-	0	0	-	0.325	0.323	0.330	-	-	0	-	0.00%
2006-10-16	0	3.400	3.380	3.400	-	-	0	0	-	0.325	0.323	0.325	-	-	0	-	0.00%
2006-10-13	0	3.400	3.400	3.500	3.400	3.400	20,000	68,000	3.4000	0.325	0.325	0.335	0.325	0.325	209,132	0.3252	0.00%
2006-10-12	0	3.400	3.380	3.450	3.400	3.400	20,000	68,000	3.4000	0.325	0.323	0.330	0.325	0.325	209,132	0.3252	0.00%
2006-10-11	0	3.400	3.400	3.500	3.400	3.400	2,000	6,800	3.4000	0.325	0.325	0.335	0.325	0.325	20,913	0.3252	0.00%
2006-10-10	0	3.400	3.400	3.500	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.59%
2006-10-09	0	3.380	3.380	3.500	3.380	3.400	30,000	101,520	3.3840	0.323	0.323	0.335	0.323	0.325	313,699	0.3236	-0.59%
2006-10-06	0	3.400	3.400	3.450	3.400	3.400	4,000	13,600	3.4000	0.325	0.325	0.330	0.325	0.325	41,826	0.3252	-0.58%
2006-10-05	0	3.420	3.400	3.600	-	-	0	0	-	0.327	0.325	0.344	-	-	0	-	0.00%
2006-10-04	0	3.420	3.400	3.500	3.350	3.420	20,000	67,760	3.3880	0.327	0.325	0.335	0.320	0.327	209,132	0.3240	0.29%
2006-10-03	0	3.410	3.400	3.450	3.400	3.410	26,000	88,560	3.4062	0.326	0.325	0.330	0.325	0.326	271,872	0.3257	0.89%
2006-09-29	0	3.380	3.360	3.400	3.370	3.380	34,000	114,780	3.3759	0.323	0.321	0.325	0.322	0.323	355,525	0.3228	1.20%
2006-09-28	0	3.340	3.340	3.400	-	-	393	1,285	3.2697	0.319	0.319	0.325	-	-	4,109	0.3127	0.30%
2006-09-27	0	3.330	3.330	3.390	3.330	3.330	2,800	9,284	3.3157	0.318	0.318	0.324	0.318	0.318	29,279	0.3171	-2.06%
2006-09-26	0	3.400	3.330	3.400	3.400	3.400	6,000	20,400	3.4000	0.325	0.318	0.325	0.325	0.325	62,740	0.3252	2.41%
2006-09-25	0	3.320	3.320	3.400	3.300	3.320	42,000	139,200	3.3143	0.318	0.318	0.325	0.316	0.318	439,178	0.3170	-2.92%
2006-09-22	0	3.420	3.350	3.450	-	-	0	0	-	0.327	0.320	0.330	-	-	0	-	0.00%
2006-09-21	0	3.420	3.420	3.440	3.400	3.450	20,000	68,300	3.4150	0.327	0.327	0.329	0.325	0.330	209,132	0.3266	0.59%
2006-09-20	0	3.400	3.400	3.450	3.400	3.450	32,000	109,100	3.4094	0.325	0.325	0.330	0.325	0.330	334,612	0.3260	-1.73%
2006-09-19	0	3.460	3.460	3.500	-	-	0	0	-	0.331	0.331	0.335	-	-	0	-	0.00%
2006-09-18	0	3.460	3.450	3.500	-	-	0	0	-	0.331	0.330	0.335	-	-	0	-	0.00%
2006-09-15	0	3.460	3.460	3.490	3.450	3.500	32,361	112,313	3.4706	0.331	0.331	0.334	0.330	0.335	338,387	0.3319	-1.14%
2006-09-14	0	3.500	3.480	3.520	-	-	0	0	-	0.335	0.333	0.337	-	-	0	-	0.00%
2006-09-13	0	3.500	3.450	3.500	3.500	3.500	6,000	21,000	3.5000	0.335	0.330	0.335	0.335	0.335	62,740	0.3347	1.45%
2006-09-12	0	3.450	3.450	3.550	3.450	3.500	14,316	49,859	3.4827	0.330	0.330	0.339	0.330	0.335	149,697	0.3331	-1.43%
2006-09-11	0	3.500	3.450	3.500	3.500	3.500	62,000	217,000	3.5000	0.335	0.330	0.335	0.335	0.335	648,311	0.3347	0.00%
2006-09-08	0	3.500	3.450	3.500	3.440	3.500	80,000	276,140	3.4518	0.335	0.330	0.335	0.329	0.335	836,530	0.3301	2.64%
2006-09-07	0	3.410	3.410	3.450	3.330	3.410	18,000	60,520	3.3622	0.326	0.326	0.330	0.318	0.326	188,219	0.3215	1.49%
2006-09-06	0	3.360	3.360	3.400	3.260	3.360	104,000	344,700	3.3144	0.321	0.321	0.325	0.312	0.321	1,087,489	0.3170	4.02%
2006-09-05	0	3.230	3.210	3.280	3.230	3.230	52,000	167,960	3.2300	0.309	0.307	0.314	0.309	0.309	543,744	0.3089	0.00%
2006-09-04	0	3.230	3.200	3.250	3.230	3.230	20,000	64,600	3.2300	0.309	0.306	0.311	0.309	0.309	209,132	0.3089	0.94%
2006-09-01	0	3.200	3.180	3.220	3.190	3.200	60,000	191,900	3.1983	0.306	0.304	0.308	0.305	0.306	627,397	0.3059	0.00%
2006-08-31	0	3.200	3.200	3.230	3.200	3.200	26,000	83,200	3.2000	0.306	0.306	0.309	0.306	0.306	271,872	0.3060	0.00%
2006-08-30	0	3.200	3.180	3.200	3.200	3.200	28,000	89,600	3.2000	0.306	0.304	0.306	0.306	0.306	292,785	0.3060	0.00%
2006-08-29	0	3.200	3.160	3.230	-	-	0	0	-	0.306	0.302	0.309	-	-	0	-	0.00%
2006-08-28	0	3.200	3.160	3.240	-	-	0	0	-	0.306	0.302	0.310	-	-	0	-	0.00%
2006-08-25	0	3.200	3.140	3.210	3.200	3.200	20,000	64,000	3.2000	0.306	0.300	0.307	0.306	0.306	209,132	0.3060	0.00%
2006-08-24	0	3.200	3.140	3.200	3.200	3.200	10,000	32,000	3.2000	0.306	0.300	0.306	0.306	0.306	104,566	0.3060	1.27%
2006-08-23	0	3.160	3.130	3.200	3.160	3.250	28,000	90,280	3.2243	0.302	0.299	0.306	0.302	0.311	292,785	0.3083	0.00%
2006-08-22	0	3.160	3.140	3.180	3.090	3.190	80,400	253,300	3.1505	0.302	0.300	0.304	0.296	0.305	840,712	0.3013	5.33%
2006-08-21	0	3.000	3.000	3.150	3.000	3.130	386,000	1,180,460	3.0582	0.287	0.287	0.301	0.287	0.299	4,036,256	0.2925	-7.69%
2006-08-18	0	3.250	3.160	3.190	3.180	3.300	220,000	710,940	3.2315	0.311	0.302	0.305	0.304	0.316	2,300,457	0.3090	-2.99%
2006-08-17	0	3.350	3.300	3.310	3.310	3.380	132,000	442,820	3.3547	0.320	0.316	0.317	0.317	0.323	1,380,274	0.3208	-1.47%
2006-08-16	0	3.400	3.360	3.450	3.400	3.480	130,000	447,600	3.4431	0.325	0.321	0.330	0.325	0.333	1,359,361	0.3293	-2.02%
2006-08-15	0	3.470	3.450	3.500	3.470	3.610	146,000	513,500	3.5171	0.332	0.330	0.335	0.332	0.345	1,526,667	0.3364	-5.71%
2006-08-14	0	3.680	3.600	3.680	-	-	0	0	-	0.352	0.344	0.352	-	-	0	-	0.00%
2006-08-11	0	3.680	3.650	3.690	3.680	3.690	28,000	103,180	3.6850	0.352	0.349	0.353	0.352	0.353	292,785	0.3524	2.22%
2006-08-10	0	3.600	3.600	3.640	3.600	3.620	22,000	79,400	3.6091	0.344	0.344	0.348	0.344	0.346	230,046	0.3451	0.28%
2006-08-09	0	3.590	3.570	3.590	3.500	3.600	132,000	467,460	3.5414	0.343	0.341	0.343	0.335	0.344	1,380,274	0.3387	3.76%
2006-08-08	0	3.460	3.360	3.480	3.400	3.460	94,000	323,200	3.4383	0.331	0.321	0.333	0.325	0.331	982,922	0.3288	0.29%
2006-08-07	0	3.450	3.350	3.490	3.450	3.450	2,000	6,900	3.4500	0.330	0.320	0.334	0.330	0.330	20,913	0.3299	1.77%
2006-08-04	0	3.480	3.450	3.500	3.480	3.500	50,361	175,747	3.4897	0.324	0.321	0.326	0.324	0.326	540,587	0.3251	-0.57%
2006-08-03	0	3.500	3.480	3.600	3.480	3.500	52,000	181,800	3.4962	0.326	0.324	0.335	0.324	0.326	558,180	0.3257	1.16%
2006-08-02	0	3.460	3.440	3.470	-	-	0	0	-	0.322	0.320	0.323	-	-	0	-	0.00%
2006-08-01	0	3.460	3.440	3.460	3.450	3.460	32,000	110,600	3.4563	0.322	0.320	0.322	0.321	0.322	343,495	0.3220	1.17%
2006-07-31	0	3.420	3.420	3.470	3.420	3.420	20,000	68,400	3.4200	0.319	0.319	0.323	0.319	0.319	214,685	0.3186	0.29%
2006-07-28	0	3.410	3.410	3.440	3.400	3.400	20,000	68,000	3.4000	0.318	0.318	0.320	0.317	0.317	214,685	0.3167	0.00%
2006-07-27	0	3.410	3.410	3.480	3.410	3.440	16,000	54,860	3.4288	0.318	0.318	0.324	0.318	0.320	171,748	0.3194	-0.87%
2006-07-26	0	3.440	3.430	3.440	3.440	3.460	108,000	372,560	3.4496	0.320	0.320	0.320	0.320	0.322	1,159,297	0.3214	-0.86%
2006-07-25	0	3.470	3.450	3.470	3.400	3.480	42,000	144,340	3.4367	0.323	0.321	0.323	0.317	0.324	450,838	0.3202	2.06%
2006-07-24	0	3.400	3.340	3.430	3.400	3.400	40,000	136,000	3.4000	0.317	0.311	0.320	0.317	0.317	429,369	0.3167	1.49%
2006-07-21	0	3.350	3.325	3.425	3.325	3.350	30,000	100,000	3.3333	0.312	0.310	0.319	0.310	0.312	322,027	0.3105	-2.90%
2006-07-20	0	3.450	3.325	3.450	-	-	0	0	-	0.321	0.310	0.321	-	-	0	-	0.00%
2006-07-19	0	3.450	3.325	3.450	-	-	0	0	-	0.321	0.310	0.321	-	-	0	-	0.00%
2006-07-18	0	3.450	3.350	3.450	-	-	0	0	-	0.321	0.312	0.321	-	-	0	-	0.00%
2006-07-17	0	3.450	3.425	3.450	3.425	3.450	28,000	96,350	3.4411	0.321	0.319	0.321	0.319	0.321	300,558	0.3206	0.00%
2006-07-14	0	3.450	3.400	3.475	3.400	3.450	102,000	349,650	3.4279	0.321	0.317	0.324	0.317	0.321	1,094,892	0.3193	0.00%
2006-07-13	0	3.450	3.450	3.475	3.400	3.450	72,000	245,900	3.4153	0.321	0.321	0.324	0.317	0.321	772,865	0.3182	4.55%
2006-07-12	0	3.300	3.300	3.475	3.225	3.300	20,725	67,066	3.2360	0.307	0.307	0.324	0.300	0.307	222,467	0.3015	0.00%
2006-07-11	0	3.300	3.300	3.475	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	1.54%
2006-07-10	0	3.250	3.250	3.450	-	-	0	0	-	0.303	0.303	0.321	-	-	0	-	0.00%
2006-07-07	0	3.250	3.150	3.450	-	-	0	0	-	0.303	0.293	0.321	-	-	0	-	0.00%
2006-07-06	0	3.250	3.200	3.450	-	-	0	0	-	0.303	0.298	0.321	-	-	0	-	0.00%
2006-07-05	0	3.250	3.200	3.500	-	-	0	0	-	0.303	0.298	0.326	-	-	0	-	0.00%
2006-07-04	0	3.250	3.200	3.500	-	-	0	0	-	0.303	0.298	0.326	-	-	0	-	0.00%
2006-07-03	0	3.250	3.250	3.500	3.250	3.250	2,000	6,500	3.2500	0.303	0.303	0.326	0.303	0.303	21,468	0.3028	0.78%
2006-06-30	0	3.225	3.225	3.300	-	-	0	0	-	0.300	0.300	0.307	-	-	0	-	0.78%
2006-06-29	0	3.200	3.200	3.500	3.150	3.200	20,361	64,701	3.1777	0.298	0.298	0.326	0.293	0.298	218,560	0.2960	0.00%
2006-06-28	0	3.200	3.150	3.550	-	-	0	0	-	0.298	0.293	0.331	-	-	0	-	0.00%
2006-06-27	0	3.200	3.200	3.500	-	-	0	0	-	0.298	0.298	0.326	-	-	0	-	0.00%
2006-06-26	0	3.200	3.200	3.500	-	-	0	0	-	0.298	0.298	0.326	-	-	0	-	0.00%
2006-06-23	0	3.200	3.150	3.500	-	-	0	0	-	0.298	0.293	0.326	-	-	0	-	0.00%
2006-06-22	0	3.200	3.150	3.500	-	-	0	0	-	0.298	0.293	0.326	-	-	0	-	0.00%
2006-06-21	0	3.200	3.150	3.350	-	-	0	0	-	0.298	0.293	0.312	-	-	0	-	0.00%
2006-06-20	0	3.200	3.150	3.500	-	-	0	0	-	0.298	0.293	0.326	-	-	0	-	0.00%
2006-06-19	0	3.200	3.200	3.500	3.200	3.200	10,000	32,000	3.2000	0.298	0.298	0.326	0.298	0.298	107,342	0.2981	-0.78%
2006-06-16	0	3.225	3.200	3.300	-	-	0	0	-	0.300	0.298	0.307	-	-	0	-	0.00%
2006-06-15	0	3.225	3.125	3.225	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2006-06-14	0	3.225	3.100	3.225	-	-	0	0	-	0.300	0.289	0.300	-	-	0	-	0.00%
2006-06-13	0	3.225	3.050	3.225	-	-	0	0	-	0.300	0.284	0.300	-	-	0	-	0.00%
2006-06-12	0	3.225	3.100	3.400	-	-	0	0	-	0.300	0.289	0.317	-	-	0	-	0.00%
2006-06-09	0	3.225	3.050	3.450	-	-	0	0	-	0.300	0.284	0.321	-	-	0	-	0.00%
2006-06-08	0	3.225	3.100	3.450	3.200	3.225	40,000	128,750	3.2188	0.300	0.289	0.321	0.298	0.300	429,369	0.2999	0.78%
2006-06-07	0	3.200	3.200	3.250	-	-	0	0	-	0.298	0.298	0.303	-	-	0	-	0.00%
2006-06-06	0	3.200	3.200	3.300	3.200	3.200	18,000	57,600	3.2000	0.298	0.298	0.307	0.298	0.298	193,216	0.2981	0.00%
2006-06-05	0	3.200	3.200	3.350	-	-	0	0	-	0.298	0.298	0.312	-	-	0	-	1.59%
2006-06-02	0	3.150	3.150	3.400	-	-	0	0	-	0.293	0.293	0.317	-	-	0	-	0.00%
2006-06-01	0	3.150	3.150	3.400	3.150	3.150	6,000	18,900	3.1500	0.293	0.293	0.317	0.293	0.293	64,405	0.2935	0.00%
2006-05-30	0	3.150	3.150	3.400	-	-	0	0	-	0.293	0.293	0.317	-	-	0	-	0.00%
2006-05-29	0	3.150	3.125	3.400	-	-	0	0	-	0.293	0.291	0.317	-	-	0	-	0.00%
2006-05-26	0	3.150	3.150	3.400	-	-	0	0	-	0.293	0.293	0.317	-	-	0	-	0.00%
2006-05-25	0	3.150	3.150	3.325	-	-	0	0	-	0.293	0.293	0.310	-	-	0	-	0.00%
2006-05-24	0	3.150	3.050	3.300	3.150	3.150	30,000	94,500	3.1500	0.293	0.284	0.307	0.293	0.293	322,027	0.2935	-1.56%
2006-05-23	0	3.200	3.150	3.400	-	-	0	0	-	0.298	0.293	0.317	-	-	0	-	0.00%
2006-05-22	0	3.200	3.175	3.400	3.200	3.200	40,000	128,000	3.2000	0.298	0.296	0.317	0.298	0.298	429,369	0.2981	-1.54%
2006-05-19	0	3.250	3.225	3.350	-	-	0	0	-	0.303	0.300	0.312	-	-	0	-	0.00%
2006-05-18	0	3.250	3.150	3.300	-	-	0	0	-	0.303	0.293	0.307	-	-	0	-	0.00%
2006-05-17	0	3.250	3.225	3.300	3.250	3.250	8,000	26,000	3.2500	0.303	0.300	0.307	0.303	0.303	85,874	0.3028	0.00%
2006-05-16	0	3.250	3.225	3.300	3.250	3.300	26,000	85,500	3.2885	0.303	0.300	0.307	0.303	0.307	279,090	0.3064	-2.99%
2006-05-15	0	3.350	3.300	3.450	-	-	0	0	-	0.312	0.307	0.321	-	-	0	-	0.00%
2006-05-12	0	3.350	3.350	3.450	3.350	3.350	18,400	61,610	3.3484	0.312	0.312	0.321	0.312	0.312	197,510	0.3119	0.00%
2006-05-11	0	3.350	3.350	3.450	-	-	0	0	-	0.312	0.312	0.321	-	-	0	-	0.00%
2006-05-10	0	3.350	3.300	3.450	-	-	0	0	-	0.312	0.307	0.321	-	-	0	-	0.00%
2006-05-09	0	3.350	3.350	3.450	3.350	3.350	10,000	33,500	3.3500	0.312	0.312	0.321	0.312	0.312	107,342	0.3121	-0.74%
2006-05-08	0	3.375	3.375	3.425	-	-	0	0	-	0.314	0.314	0.319	-	-	0	-	0.75%
2006-05-04	0	3.350	3.325	3.450	-	-	0	0	-	0.312	0.310	0.321	-	-	0	-	0.00%
2006-05-03	0	3.350	3.350	3.450	3.350	3.350	26,000	87,100	3.3500	0.312	0.312	0.321	0.312	0.312	279,090	0.3121	0.00%
2006-05-02	0	3.350	3.300	3.400	3.350	3.350	40,000	134,000	3.3500	0.312	0.307	0.317	0.312	0.312	429,369	0.3121	0.00%
2006-04-28	0	3.350	3.250	3.375	-	-	0	0	-	0.312	0.303	0.314	-	-	0	-	0.00%
2006-04-27	0	3.350	3.200	3.375	-	-	0	0	-	0.312	0.298	0.314	-	-	0	-	0.00%
2006-04-26	0	3.350	3.250	3.500	-	-	0	0	-	0.312	0.303	0.326	-	-	0	-	0.00%
2006-04-25	0	3.350	3.275	3.350	-	-	0	0	-	0.312	0.305	0.312	-	-	0	-	0.00%
2006-04-24	0	3.350	3.325	3.375	3.350	3.350	28,000	93,800	3.3500	0.312	0.310	0.314	0.312	0.312	300,558	0.3121	-0.74%
2006-04-21	0	3.375	3.375	3.425	3.350	3.400	36,725	123,893	3.3735	0.314	0.314	0.319	0.312	0.317	394,215	0.3143	0.75%
2006-04-20	0	3.350	3.350	3.425	3.350	3.350	14,000	46,900	3.3500	0.312	0.312	0.319	0.312	0.312	150,279	0.3121	0.00%
2006-04-19	0	3.350	3.350	3.500	-	-	0	0	-	0.312	0.312	0.326	-	-	0	-	0.00%
2006-04-18	0	3.350	3.350	3.400	3.225	3.350	40,000	132,750	3.3188	0.312	0.312	0.317	0.300	0.312	429,369	0.3092	1.52%
2006-04-13	0	3.300	3.275	3.450	-	-	0	0	-	0.307	0.305	0.321	-	-	0	-	0.00%
2006-04-12	0	3.300	3.275	3.450	-	-	0	0	-	0.307	0.305	0.321	-	-	0	-	0.00%
2006-04-11	0	3.300	3.300	3.450	-	-	0	0	-	0.307	0.307	0.321	-	-	0	-	0.00%
2006-04-10	0	3.300	3.200	3.450	3.300	3.300	20,000	66,000	3.3000	0.307	0.298	0.321	0.307	0.307	214,685	0.3074	-2.22%
2006-04-07	0	3.375	3.300	3.400	3.375	3.375	46,000	155,250	3.3750	0.314	0.307	0.317	0.314	0.314	493,775	0.3144	0.75%
2006-04-06	0	3.350	3.300	3.400	3.350	3.375	20,000	67,250	3.3625	0.312	0.307	0.317	0.312	0.314	214,685	0.3133	0.00%
2006-04-04	0	3.350	3.200	3.400	3.350	3.350	106,000	350,100	3.3028	0.312	0.298	0.317	0.312	0.312	1,137,828	0.3077	-0.74%
2006-04-03	0	3.375	3.150	3.375	3.200	3.375	134,000	436,400	3.2567	0.314	0.293	0.314	0.298	0.314	1,438,387	0.3034	0.75%
2006-03-31	0	3.350	3.350	3.400	3.350	3.400	8,000	27,000	3.3750	0.312	0.312	0.317	0.312	0.317	85,874	0.3144	-1.47%
2006-03-30	0	3.400	3.300	3.400	3.400	3.400	20,000	68,000	3.4000	0.317	0.307	0.317	0.317	0.317	214,685	0.3167	1.49%
2006-03-29	0	3.350	3.300	3.375	3.300	3.350	30,000	100,000	3.3333	0.312	0.307	0.314	0.307	0.312	322,027	0.3105	1.52%
2006-03-28	0	3.300	3.275	3.350	3.300	3.300	32,000	105,600	3.3000	0.307	0.305	0.312	0.307	0.307	343,495	0.3074	0.00%
2006-03-27	0	3.300	3.275	3.350	3.300	3.300	48,000	158,400	3.3000	0.307	0.305	0.312	0.307	0.307	515,243	0.3074	0.00%
2006-03-24	0	3.300	3.200	3.300	3.300	3.300	42,000	138,600	3.3000	0.307	0.298	0.307	0.307	0.307	450,838	0.3074	0.76%
2006-03-23	0	3.275	3.275	3.350	3.275	3.275	14,361	46,987	3.2718	0.305	0.305	0.312	0.305	0.305	154,154	0.3048	0.00%
2006-03-22	0	3.275	3.275	3.350	-	-	0	0	-	0.305	0.305	0.312	-	-	0	-	0.00%
2006-03-21	0	3.275	3.275	3.350	3.275	3.275	6,000	19,650	3.2750	0.305	0.305	0.312	0.305	0.305	64,405	0.3051	0.77%
2006-03-20	0	3.250	3.250	3.350	3.250	3.250	2,400	7,760	3.2333	0.303	0.303	0.312	0.303	0.303	25,762	0.3012	0.00%
2006-03-17	0	3.250	3.200	3.350	-	-	0	0	-	0.303	0.298	0.312	-	-	0	-	0.00%
2006-03-16	0	3.250	3.200	3.350	-	-	0	0	-	0.303	0.298	0.312	-	-	0	-	0.00%
2006-03-15	0	3.250	3.250	3.300	3.200	3.200	24,000	76,800	3.2000	0.303	0.303	0.307	0.298	0.298	257,622	0.2981	1.56%
2006-03-14	0	3.200	3.150	3.250	3.200	3.200	30,000	96,000	3.2000	0.298	0.293	0.303	0.298	0.298	322,027	0.2981	1.59%
2006-03-13	0	3.150	3.150	3.300	-	-	0	0	-	0.293	0.293	0.307	-	-	0	-	0.00%
2006-03-10	0	3.150	3.150	3.200	-	-	0	0	-	0.293	0.293	0.298	-	-	0	-	0.00%
2006-03-09	0	3.150	3.125	3.200	-	-	0	0	-	0.293	0.291	0.298	-	-	0	-	0.00%
2006-03-08	0	3.150	3.125	3.200	3.150	3.150	28,000	88,200	3.1500	0.293	0.291	0.298	0.293	0.293	300,558	0.2935	0.00%
2006-03-07	0	3.150	3.125	3.275	3.150	3.175	36,000	113,800	3.1611	0.293	0.291	0.305	0.293	0.296	386,432	0.2945	-0.79%
2006-03-06	0	3.175	3.175	3.250	3.175	3.175	10,000	31,750	3.1750	0.296	0.296	0.303	0.296	0.296	107,342	0.2958	-0.78%
2006-03-03	0	3.200	3.150	3.250	-	-	0	0	-	0.298	0.293	0.303	-	-	0	-	0.00%
2006-03-02	0	3.200	3.175	3.225	3.200	3.200	40,000	128,000	3.2000	0.298	0.296	0.300	0.298	0.298	429,369	0.2981	1.59%
2006-03-01	0	3.150	3.150	3.250	-	-	0	0	-	0.293	0.293	0.303	-	-	0	-	0.00%
2006-02-28	0	3.150	3.125	3.225	-	-	0	0	-	0.293	0.291	0.300	-	-	0	-	0.00%
2006-02-27	0	3.150	3.150	3.250	3.150	3.150	20,000	63,000	3.1500	0.293	0.293	0.303	0.293	0.293	214,685	0.2935	0.80%
2006-02-24	0	3.125	3.100	3.300	3.125	3.125	10,000	31,250	3.1250	0.291	0.289	0.307	0.291	0.291	107,342	0.2911	0.00%
2006-02-23	0	3.125	3.125	3.300	3.100	3.125	36,000	112,100	3.1139	0.291	0.291	0.307	0.289	0.291	386,432	0.2901	-0.79%
2006-02-22	0	3.150	3.150	3.250	-	-	0	0	-	0.293	0.293	0.303	-	-	0	-	1.61%
2006-02-21	0	3.100	3.100	3.350	-	-	0	0	-	0.289	0.289	0.312	-	-	0	-	0.00%
2006-02-20	0	3.100	3.100	3.275	3.100	3.175	132,000	415,600	3.1485	0.289	0.289	0.305	0.289	0.296	1,416,918	0.2933	-4.62%
2006-02-17	0	3.250	3.250	3.300	3.250	3.250	18,000	58,000	3.2222	0.303	0.303	0.307	0.303	0.303	193,216	0.3002	0.00%
2006-02-16	0	3.250	3.250	3.350	3.250	3.250	20,000	65,000	3.2500	0.303	0.303	0.312	0.303	0.303	214,685	0.3028	0.00%
2006-02-15	0	3.250	3.150	3.350	3.250	3.250	30,000	97,500	3.2500	0.303	0.293	0.312	0.303	0.303	322,027	0.3028	0.00%
2006-02-14	0	3.250	3.100	3.250	-	-	0	0	-	0.303	0.289	0.303	-	-	0	-	0.00%
2006-02-13	0	3.250	3.125	3.250	-	-	0	0	-	0.303	0.291	0.303	-	-	0	-	0.00%
2006-02-10	0	3.250	3.100	3.250	-	-	0	0	-	0.303	0.289	0.303	-	-	0	-	0.00%
2006-02-09	0	3.250	3.150	3.300	3.125	3.250	96,000	302,500	3.1510	0.303	0.293	0.307	0.291	0.303	1,030,486	0.2936	5.69%
2006-02-08	0	3.075	3.050	3.100	3.050	3.075	30,000	91,750	3.0583	0.286	0.284	0.289	0.284	0.286	322,027	0.2849	0.00%
2006-02-07	0	3.075	3.050	3.075	3.075	3.075	28,000	86,100	3.0750	0.286	0.284	0.286	0.286	0.286	300,558	0.2865	0.00%
2006-02-06	0	3.075	3.000	3.075	-	-	0	0	-	0.286	0.279	0.286	-	-	0	-	0.00%
2006-02-03	0	3.075	3.025	3.125	-	-	0	0	-	0.286	0.282	0.291	-	-	0	-	0.00%
2006-02-02	0	3.075	3.050	3.125	-	-	0	0	-	0.286	0.284	0.291	-	-	0	-	0.00%
2006-02-01	0	3.075	3.075	3.125	3.050	3.100	18,000	55,300	3.0722	0.286	0.286	0.291	0.284	0.289	193,216	0.2862	0.00%
2006-01-27	0	3.075	3.000	3.075	3.075	3.075	6,000	18,450	3.0750	0.286	0.279	0.286	0.286	0.286	64,405	0.2865	2.50%
2006-01-26	0	3.000	3.000	3.100	-	-	2,000	5,950	2.9750	0.279	0.279	0.289	-	-	21,468	0.2772	0.00%
2006-01-25	0	3.000	2.975	3.050	3.000	3.000	60,000	180,000	3.0000	0.279	0.277	0.284	0.279	0.279	644,054	0.2795	0.84%
2006-01-24	0	2.975	2.975	3.050	-	-	0	0	-	0.277	0.277	0.284	-	-	0	-	0.00%
2006-01-23	0	2.975	2.975	3.050	2.900	2.900	10,000	29,000	2.9000	0.277	0.277	0.284	0.270	0.270	107,342	0.2702	-0.83%
2006-01-20	0	3.000	3.000	3.075	2.975	3.075	58,000	176,450	3.0422	0.279	0.279	0.286	0.277	0.286	622,585	0.2834	-2.44%
2006-01-19	0	3.075	3.025	3.125	-	-	0	0	-	0.286	0.282	0.291	-	-	0	-	0.00%
2006-01-18	0	3.075	3.025	3.100	2.975	3.075	44,000	133,300	3.0295	0.286	0.282	0.289	0.277	0.286	472,306	0.2822	3.36%
2006-01-17	0	2.975	2.975	3.050	2.975	2.975	10,000	29,750	2.9750	0.277	0.277	0.284	0.277	0.277	107,342	0.2772	-4.03%
2006-01-16	0	3.100	2.975	3.150	3.100	3.100	10,000	31,000	3.1000	0.289	0.277	0.293	0.289	0.289	107,342	0.2888	5.08%
2006-01-13	0	2.950	2.950	3.100	-	-	480	1,344	2.8000	0.275	0.275	0.289	-	-	5,152	0.2608	0.00%
2006-01-12	0	2.950	2.950	3.125	-	-	0	0	-	0.275	0.275	0.291	-	-	0	-	0.00%
2006-01-11	0	2.950	2.950	3.125	2.950	2.975	38,361	113,320	2.9540	0.275	0.275	0.291	0.275	0.277	411,776	0.2752	-0.84%
2006-01-10	0	2.975	2.975	3.075	2.950	2.950	16,725	49,339	2.9500	0.277	0.277	0.286	0.275	0.275	179,530	0.2748	-2.46%
2006-01-09	0	3.050	3.000	3.100	3.000	3.050	86,000	262,000	3.0465	0.284	0.279	0.289	0.279	0.284	923,144	0.2838	1.67%
2006-01-06	0	3.000	2.925	3.025	2.900	3.000	82,179	241,251	2.9357	0.279	0.272	0.282	0.270	0.279	882,128	0.2735	4.35%
2006-01-05	0	2.875	2.875	3.000	-	-	0	0	-	0.268	0.268	0.279	-	-	0	-	0.88%
2006-01-04	0	2.850	2.850	3.000	2.850	2.850	20,000	57,000	2.8500	0.266	0.266	0.279	0.266	0.266	214,685	0.2655	0.88%
2006-01-03	0	2.825	2.825	2.975	-	-	0	0	-	0.263	0.263	0.277	-	-	0	-	0.89%
2005-12-30	0	2.800	2.800	2.975	2.800	2.825	50,000	140,500	2.8100	0.261	0.261	0.277	0.261	0.263	536,712	0.2618	-0.88%
2005-12-29	0	2.825	2.825	2.975	-	-	0	0	-	0.263	0.263	0.277	-	-	0	-	0.00%
2005-12-28	0	2.825	2.825	2.950	2.800	2.825	96,000	270,200	2.8146	0.263	0.263	0.275	0.261	0.263	1,030,486	0.2622	-6.77%
2005-12-23	0	3.030	2.900	3.100	-	-	0	0	-	0.282	0.270	0.289	-	-	0	-	0.00%
2005-12-22	0	3.030	2.750	3.100	-	-	0	0	-	0.282	0.256	0.289	-	-	0	-	0.00%
2005-12-21	0	3.100	2.900	3.100	3.100	3.100	14,000	43,400	3.1000	0.282	0.264	0.282	0.282	0.282	153,751	0.2823	0.00%
2005-12-20	0	3.100	2.800	3.100	3.100	3.100	6,000	18,600	3.1000	0.282	0.255	0.282	0.282	0.282	65,893	0.2823	3.33%
2005-12-19	0	3.000	2.950	3.025	3.000	3.025	20,000	60,250	3.0125	0.273	0.269	0.275	0.273	0.275	219,644	0.2743	0.00%
2005-12-16	0	3.000	3.000	3.050	3.000	3.000	8,000	24,000	3.0000	0.273	0.273	0.278	0.273	0.273	87,858	0.2732	0.00%
2005-12-15	0	3.000	2.950	3.050	3.000	3.125	88,000	271,000	3.0795	0.273	0.269	0.278	0.273	0.285	966,435	0.2804	-4.00%
2005-12-14	0	3.125	3.050	3.125	3.125	3.125	32,000	100,000	3.1250	0.285	0.278	0.285	0.285	0.285	351,431	0.2846	0.00%
2005-12-13	0	3.125	3.000	3.125	3.050	3.125	104,000	322,900	3.1048	0.285	0.273	0.285	0.278	0.285	1,142,150	0.2827	9.65%
2005-12-12	0	2.850	2.850	2.950	-	-	0	0	-	0.260	0.260	0.269	-	-	0	-	0.00%
2005-12-09	0	2.850	2.850	2.900	2.700	2.800	16,725	46,085	2.7555	0.260	0.260	0.264	0.246	0.255	183,678	0.2509	-1.72%
2005-12-08	0	2.900	2.800	3.100	-	-	0	0	-	0.264	0.255	0.282	-	-	0	-	0.00%
2005-12-07	0	2.900	2.800	3.000	-	-	0	0	-	0.264	0.255	0.273	-	-	0	-	0.00%
2005-12-06	0	2.900	2.850	3.000	2.900	2.900	8,000	23,200	2.9000	0.264	0.260	0.273	0.264	0.264	87,858	0.2641	0.00%
2005-12-05	0	2.900	2.800	3.000	-	-	0	0	-	0.264	0.255	0.273	-	-	0	-	0.00%
2005-12-02	0	2.900	2.900	3.000	2.900	2.950	24,000	70,000	2.9167	0.264	0.264	0.273	0.264	0.269	263,573	0.2656	0.00%
2005-12-01	0	2.900	2.900	2.975	2.900	2.900	4,000	11,600	2.9000	0.264	0.264	0.271	0.264	0.264	43,929	0.2641	1.75%
2005-11-30	0	2.850	2.825	2.900	-	-	0	0	-	0.260	0.257	0.264	-	-	0	-	0.00%
2005-11-29	0	2.850	2.825	3.125	2.850	2.850	10,000	28,500	2.8500	0.260	0.257	0.285	0.260	0.260	109,822	0.2595	-1.72%
2005-11-28	0	2.900	2.750	2.900	-	-	0	0	-	0.264	0.250	0.264	-	-	0	-	0.00%
2005-11-25	0	2.900	2.775	2.950	-	-	0	0	-	0.264	0.253	0.269	-	-	0	-	0.00%
2005-11-24	0	2.900	2.800	2.925	-	-	0	0	-	0.264	0.255	0.266	-	-	0	-	0.00%
2005-11-23	0	2.900	2.800	2.950	-	-	0	0	-	0.264	0.255	0.269	-	-	0	-	0.00%
2005-11-22	0	2.900	2.750	3.000	-	-	0	0	-	0.264	0.250	0.273	-	-	0	-	0.00%
2005-11-21	0	2.900	2.800	3.000	-	-	0	0	-	0.264	0.255	0.273	-	-	0	-	0.00%
2005-11-18	0	2.900	2.850	2.925	2.900	2.900	10,000	29,000	2.9000	0.264	0.260	0.266	0.264	0.264	109,822	0.2641	3.57%
2005-11-17	0	2.800	2.800	2.900	-	-	0	0	-	0.255	0.255	0.264	-	-	0	-	0.00%
2005-11-16	0	2.800	2.800	3.100	2.800	2.900	18,000	51,800	2.8778	0.255	0.255	0.282	0.255	0.264	197,680	0.2620	1.82%
2005-11-15	0	2.750	2.750	2.900	-	-	0	0	-	0.250	0.250	0.264	-	-	0	-	0.00%
2005-11-14	0	2.750	2.725	-	2.750	2.750	14,000	38,500	2.7500	0.250	0.248	-	0.250	0.250	153,751	0.2504	0.92%
2005-11-11	0	2.725	2.725	2.800	-	-	0	0	-	0.248	0.248	0.255	-	-	0	-	0.93%
2005-11-10	0	2.700	2.650	2.750	2.700	2.700	20,000	54,000	2.7000	0.246	0.241	0.250	0.246	0.246	219,644	0.2459	2.86%
2005-11-09	0	2.625	2.625	2.775	2.625	2.625	12,000	31,500	2.6250	0.239	0.239	0.253	0.239	0.239	131,787	0.2390	0.00%
2005-11-08	0	2.625	2.625	2.700	-	-	0	0	-	0.239	0.239	0.246	-	-	0	-	0.00%
2005-11-07	0	2.625	2.625	2.800	2.625	2.625	4,000	10,500	2.6250	0.239	0.239	0.255	0.239	0.239	43,929	0.2390	0.96%
2005-11-04	0	2.600	2.600	2.800	2.600	2.600	2,000	5,200	2.6000	0.237	0.237	0.255	0.237	0.237	21,964	0.2367	0.00%
2005-11-03	0	2.600	2.600	2.700	2.600	2.600	16,000	41,600	2.6000	0.237	0.237	0.246	0.237	0.237	175,715	0.2367	0.00%
2005-11-02	0	2.600	2.600	2.800	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2005-11-01	0	2.600	2.600	2.775	-	-	0	0	-	0.237	0.237	0.253	-	-	0	-	0.00%
2005-10-31	0	2.600	2.575	2.775	2.600	2.600	20,000	52,000	2.6000	0.237	0.234	0.253	0.237	0.237	219,644	0.2367	0.00%
2005-10-28	0	2.600	2.600	2.900	2.600	2.600	10,000	26,000	2.6000	0.237	0.237	0.264	0.237	0.237	109,822	0.2367	-1.89%
2005-10-27	0	2.650	2.525	2.700	2.550	2.650	34,000	87,100	2.5618	0.241	0.230	0.246	0.232	0.241	373,395	0.2333	1.92%
2005-10-26	0	2.600	2.525	2.825	-	-	0	0	-	0.237	0.230	0.257	-	-	0	-	0.00%
2005-10-25	0	2.600	2.575	2.775	2.600	2.600	14,000	36,400	2.6000	0.237	0.234	0.253	0.237	0.237	153,751	0.2367	0.00%
2005-10-24	0	2.600	2.525	2.600	2.550	2.625	54,000	140,700	2.6056	0.237	0.230	0.237	0.232	0.239	593,040	0.2373	-2.80%
2005-10-21	0	2.675	2.675	2.800	-	-	0	0	-	0.244	0.244	0.255	-	-	0	-	0.00%
2005-10-20	0	2.675	2.675	2.850	2.600	2.700	14,000	36,900	2.6357	0.244	0.244	0.260	0.237	0.246	153,751	0.2400	-0.93%
2005-10-19	0	2.700	2.625	2.700	-	-	0	0	-	0.246	0.239	0.246	-	-	0	-	0.00%
2005-10-18	0	2.700	2.700	2.850	-	-	0	0	-	0.246	0.246	0.260	-	-	0	-	0.00%
2005-10-17	0	2.700	2.700	2.800	2.700	2.700	22,000	59,400	2.7000	0.246	0.246	0.255	0.246	0.246	241,609	0.2459	-1.82%
2005-10-14	0	2.750	2.725	2.800	2.750	2.800	42,000	116,100	2.7643	0.250	0.248	0.255	0.250	0.255	461,253	0.2517	-1.79%
2005-10-13	0	2.800	2.775	2.875	2.800	2.800	10,000	28,000	2.8000	0.255	0.253	0.262	0.255	0.255	109,822	0.2550	0.00%
2005-10-12	0	2.800	2.775	2.875	2.800	2.800	26,000	72,800	2.8000	0.255	0.253	0.262	0.255	0.255	285,538	0.2550	0.00%
2005-10-10	0	2.800	2.800	2.950	-	-	0	0	-	0.255	0.255	0.269	-	-	0	-	0.00%
2005-10-07	0	2.800	2.800	2.925	2.800	2.825	18,000	50,650	2.8139	0.255	0.255	0.266	0.255	0.257	197,680	0.2562	-2.61%
2005-10-06	0	2.875	2.775	2.950	-	-	0	0	-	0.262	0.253	0.269	-	-	0	-	0.00%
2005-10-05	0	2.875	2.825	2.900	2.825	2.875	46,000	131,250	2.8533	0.262	0.257	0.264	0.257	0.262	505,182	0.2598	3.60%
2005-10-04	0	2.775	2.750	2.850	2.775	3.000	486,000	1,393,500	2.8673	0.253	0.250	0.260	0.253	0.273	5,337,357	0.2611	-5.93%
2005-10-03	0	2.950	2.925	3.050	2.950	3.050	94,000	282,200	3.0021	0.269	0.266	0.278	0.269	0.278	1,032,328	0.2734	-2.48%
2005-09-30	0	3.025	3.025	3.100	3.025	3.125	92,000	281,800	3.0630	0.275	0.275	0.282	0.275	0.285	1,010,364	0.2789	-0.82%
2005-09-29	0	3.050	3.000	3.075	2.950	3.075	220,000	669,550	3.0434	0.278	0.273	0.280	0.269	0.280	2,416,088	0.2771	3.39%
2005-09-28	0	2.950	2.925	3.000	2.950	3.450	1,736,000	5,425,850	3.1255	0.269	0.266	0.273	0.269	0.314	19,065,127	0.2846	-18.06%
2005-09-27	0	3.600	3.450	3.600	-	-	0	0	-	0.328	0.314	0.328	-	-	0	-	0.00%
2005-09-26	0	3.600	3.450	3.600	-	-	0	0	-	0.328	0.314	0.328	-	-	0	-	0.00%
2005-09-23	0	3.600	3.450	3.700	-	-	0	0	-	0.328	0.314	0.337	-	-	0	-	0.00%
2005-09-22	0	3.600	3.525	3.700	-	-	0	0	-	0.328	0.321	0.337	-	-	0	-	0.00%
2005-09-21	0	3.600	3.525	3.750	-	-	0	0	-	0.328	0.321	0.341	-	-	0	-	0.00%
2005-09-20	0	3.600	3.500	3.700	-	-	0	0	-	0.328	0.319	0.337	-	-	0	-	0.00%
2005-09-16	0	3.600	3.550	3.700	3.600	3.600	6,000	21,600	3.6000	0.328	0.323	0.337	0.328	0.328	65,893	0.3278	0.00%
2005-09-15	0	3.600	3.550	3.700	-	-	0	0	-	0.328	0.323	0.337	-	-	0	-	0.00%
2005-09-14	0	3.600	3.550	3.700	-	-	0	0	-	0.328	0.323	0.337	-	-	0	-	0.00%
2005-09-13	0	3.600	3.600	3.650	-	-	6,000	21,600	3.6000	0.328	0.328	0.332	-	-	65,893	0.3278	0.00%
2005-09-12	0	3.600	3.600	3.700	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	0.00%
2005-09-09	0	3.600	3.550	3.650	-	-	0	0	-	0.328	0.323	0.332	-	-	0	-	0.00%
2005-09-08	0	3.600	3.550	3.700	-	-	0	0	-	0.328	0.323	0.337	-	-	0	-	0.00%
2005-09-07	0	3.600	3.575	3.650	-	-	0	0	-	0.328	0.326	0.332	-	-	0	-	0.00%
2005-09-06	0	3.600	3.550	3.650	3.600	3.650	104,000	376,400	3.6192	0.328	0.323	0.332	0.328	0.332	1,142,150	0.3296	-0.69%
2005-09-05	0	3.625	3.600	3.650	3.625	3.650	14,000	50,850	3.6321	0.330	0.328	0.332	0.330	0.332	153,751	0.3307	0.00%
2005-09-02	0	3.625	3.625	3.675	-	-	0	0	-	0.330	0.330	0.335	-	-	0	-	0.69%
2005-09-01	0	3.600	3.600	3.700	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	1.41%
2005-08-31	0	3.550	3.500	3.625	-	-	0	0	-	0.323	0.319	0.330	-	-	0	-	0.00%
2005-08-30	0	3.550	3.550	3.725	3.500	3.500	8,000	28,000	3.5000	0.323	0.323	0.339	0.319	0.319	87,858	0.3187	0.00%
2005-08-29	0	3.550	3.500	3.600	-	-	0	0	-	0.323	0.319	0.328	-	-	0	-	0.00%
2005-08-26	0	3.550	3.525	3.675	-	-	0	0	-	0.323	0.321	0.335	-	-	0	-	0.00%
2005-08-25	0	3.550	3.550	3.675	3.550	3.675	14,000	50,200	3.5857	0.323	0.323	0.335	0.323	0.335	153,751	0.3265	-3.40%
2005-08-24	0	3.675	3.600	3.725	-	-	0	0	-	0.335	0.328	0.339	-	-	0	-	0.00%
2005-08-23	0	3.675	3.600	3.675	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	-1.34%
2005-08-22	0	3.725	3.675	3.800	-	-	0	0	-	0.339	0.335	0.346	-	-	0	-	0.00%
2005-08-19	0	3.725	3.650	3.750	-	-	0	0	-	0.339	0.332	0.341	-	-	0	-	0.00%
2005-08-18	0	3.725	3.650	3.750	-	-	0	0	-	0.339	0.332	0.341	-	-	0	-	0.00%
2005-08-17	0	3.725	3.700	3.800	-	-	0	0	-	0.339	0.337	0.346	-	-	0	-	0.00%
2005-08-16	0	3.725	3.725	3.750	3.725	3.725	28,000	104,300	3.7250	0.339	0.339	0.341	0.339	0.339	307,502	0.3392	-1.32%
2005-08-15	0	3.775	3.700	3.800	3.775	3.775	20,361	76,827	3.7732	0.344	0.337	0.346	0.344	0.344	223,609	0.3436	-0.66%
2005-08-12	0	3.800	3.775	3.875	-	-	0	0	-	0.346	0.344	0.353	-	-	0	-	0.00%
2005-08-11	0	3.800	3.800	3.825	3.800	3.800	2,000	7,600	3.8000	0.346	0.346	0.348	0.346	0.346	21,964	0.3460	0.00%
2005-08-10	0	3.800	3.800	3.875	3.775	3.800	24,328	92,005	3.7819	0.346	0.346	0.353	0.344	0.346	267,175	0.3444	0.53%
2005-08-09	0	3.780	3.775	3.850	-	-	0	0	-	0.344	0.344	0.351	-	-	0	-	0.00%
2005-08-08	0	3.780	3.750	3.900	-	-	0	0	-	0.344	0.341	0.355	-	-	0	-	0.00%
2005-08-05	0	3.850	3.850	3.925	-	-	0	0	-	0.344	0.344	0.351	-	-	0	-	0.00%
2005-08-04	0	3.850	3.850	3.925	3.850	3.850	4,000	15,400	3.8500	0.344	0.344	0.351	0.344	0.344	44,742	0.3442	0.00%
2005-08-03	0	3.850	3.850	3.975	3.850	3.900	2,102,000	7,990,000	3.8011	0.344	0.344	0.355	0.344	0.349	23,512,111	0.3398	-0.65%
2005-08-02	0	3.875	3.875	3.950	3.875	3.875	10,000	38,750	3.8750	0.346	0.346	0.353	0.346	0.346	111,856	0.3464	-0.64%
2005-08-01	0	3.900	3.825	3.925	3.900	3.900	10,059	39,220	3.8990	0.349	0.342	0.351	0.349	0.349	112,516	0.3486	0.65%
2005-07-29	0	3.875	3.875	3.900	3.875	3.875	4,000	15,500	3.8750	0.346	0.346	0.349	0.346	0.346	44,742	0.3464	-0.64%
2005-07-28	0	3.900	3.900	3.975	3.850	3.900	46,000	178,400	3.8783	0.349	0.349	0.355	0.344	0.349	514,537	0.3467	0.00%
2005-07-27	0	3.900	3.850	3.925	3.900	3.900	40,361	157,381	3.8993	0.349	0.344	0.351	0.349	0.349	451,462	0.3486	0.00%
2005-07-26	0	3.900	3.875	3.925	3.900	3.900	20,000	78,000	3.9000	0.349	0.346	0.351	0.349	0.349	223,712	0.3487	-0.64%
2005-07-25	0	3.925	3.925	3.950	3.900	3.900	40,000	156,000	3.9000	0.351	0.351	0.353	0.349	0.349	447,424	0.3487	-1.26%
2005-07-22	0	3.975	3.900	4.050	-	-	0	0	-	0.355	0.349	0.362	-	-	0	-	0.00%
2005-07-21	0	3.975	3.875	4.025	3.875	3.975	52,000	205,800	3.9577	0.355	0.346	0.360	0.346	0.355	581,651	0.3538	3.25%
2005-07-20	0	3.850	3.850	3.900	3.850	3.850	6,361	24,454	3.8444	0.344	0.344	0.349	0.344	0.344	71,152	0.3437	-0.65%
2005-07-19	0	3.875	3.875	3.925	3.875	3.875	10,000	38,750	3.8750	0.346	0.346	0.351	0.346	0.346	111,856	0.3464	0.00%
2005-07-18	0	3.875	3.875	3.975	-	-	0	0	-	0.346	0.346	0.355	-	-	0	-	0.65%
2005-07-15	0	3.850	3.825	4.000	3.850	3.850	20,000	77,000	3.8500	0.344	0.342	0.358	0.344	0.344	223,712	0.3442	-1.28%
2005-07-14	0	3.900	3.900	3.975	3.800	3.900	12,000	46,600	3.8833	0.349	0.349	0.355	0.340	0.349	134,227	0.3472	-2.50%
2005-07-13	0	4.000	3.800	4.025	-	-	0	0	-	0.358	0.340	0.360	-	-	0	-	0.00%
2005-07-12	0	4.000	3.800	4.050	-	-	0	0	-	0.358	0.340	0.362	-	-	0	-	0.00%
2005-07-11	0	4.000	3.850	4.100	4.000	4.000	16,000	64,000	4.0000	0.358	0.344	0.367	0.358	0.358	178,969	0.3576	0.00%
2005-07-08	0	4.000	3.800	4.050	4.000	4.000	24,000	96,000	4.0000	0.358	0.340	0.362	0.358	0.358	268,454	0.3576	0.00%
2005-07-07	0	4.000	3.900	4.000	4.000	4.000	10,000	40,000	4.0000	0.358	0.349	0.358	0.358	0.358	111,856	0.3576	1.27%
2005-07-06	0	3.950	3.950	3.975	3.950	3.975	38,000	150,600	3.9632	0.353	0.353	0.355	0.353	0.355	425,052	0.3543	1.28%
2005-07-05	0	3.900	3.900	4.000	3.850	3.900	16,000	62,100	3.8813	0.349	0.349	0.358	0.344	0.349	178,969	0.3470	0.00%
2005-07-04	0	3.900	3.875	3.900	3.875	4.000	134,000	522,100	3.8963	0.349	0.346	0.349	0.346	0.358	1,498,869	0.3483	-6.59%
2005-06-30	0	4.175	4.125	4.200	4.125	4.175	32,000	132,750	4.1484	0.373	0.369	0.375	0.369	0.373	357,939	0.3709	1.83%
2005-06-29	0	4.100	4.100	4.150	4.100	4.150	24,000	99,400	4.1417	0.367	0.367	0.371	0.367	0.371	268,454	0.3703	0.61%
2005-06-28	0	4.075	4.050	4.175	4.075	4.075	10,361	42,335	4.0860	0.364	0.362	0.373	0.364	0.364	115,894	0.3653	-1.81%
2005-06-27	0	4.150	4.050	4.150	4.150	4.150	18,000	74,700	4.1500	0.371	0.362	0.371	0.371	0.371	201,341	0.3710	3.75%
2005-06-24	0	4.000	4.000	4.100	4.000	4.000	20,000	80,000	4.0000	0.358	0.358	0.367	0.358	0.358	223,712	0.3576	-2.44%
2005-06-23	0	4.100	4.000	4.175	-	-	0	0	-	0.367	0.358	0.373	-	-	0	-	0.00%
2005-06-22	0	4.100	4.050	4.150	4.000	4.200	18,000	74,400	4.1333	0.367	0.362	0.371	0.358	0.375	201,341	0.3695	-2.38%
2005-06-21	0	4.200	-	4.200	4.200	4.200	6,000	25,200	4.2000	0.375	-	0.375	0.375	0.375	67,114	0.3755	-1.75%
2005-06-20	0	4.275	4.050	4.275	4.250	4.300	18,000	76,700	4.2611	0.382	0.362	0.382	0.380	0.384	201,341	0.3809	1.79%
2005-06-17	0	4.200	4.200	4.300	4.200	4.350	150,000	645,650	4.3043	0.375	0.375	0.384	0.375	0.389	1,677,839	0.3848	0.00%
2005-06-16	0	4.200	4.150	4.200	3.850	4.200	288,400	1,170,020	4.0569	0.375	0.371	0.375	0.344	0.375	3,225,924	0.3627	9.80%
2005-06-15	0	3.825	3.800	3.825	3.775	3.825	60,000	228,000	3.8000	0.342	0.340	0.342	0.337	0.342	671,135	0.3397	2.00%
2005-06-14	0	3.750	3.700	3.750	3.600	3.750	80,000	294,250	3.6781	0.335	0.331	0.335	0.322	0.335	894,847	0.3288	4.90%
2005-06-13	0	3.575	3.575	3.600	3.575	3.600	42,000	150,900	3.5929	0.320	0.320	0.322	0.320	0.322	469,795	0.3212	0.70%
2005-06-10	0	3.550	3.500	3.600	3.550	3.600	90,000	321,500	3.5722	0.317	0.313	0.322	0.317	0.322	1,006,703	0.3194	0.00%
2005-06-09	0	3.550	3.550	3.650	3.550	3.675	100,000	361,500	3.6150	0.317	0.317	0.326	0.317	0.329	1,118,559	0.3232	-1.39%
2005-06-08	0	3.600	3.550	3.625	3.450	3.625	210,000	746,250	3.5536	0.322	0.317	0.324	0.308	0.324	2,348,974	0.3177	7.46%
2005-06-07	0	3.350	3.300	3.400	-	-	0	0	-	0.299	0.295	0.304	-	-	0	-	0.00%
2005-06-06	0	3.350	3.350	3.450	3.350	3.350	6,000	20,100	3.3500	0.299	0.299	0.308	0.299	0.299	67,114	0.2995	0.00%
2005-06-03	0	3.350	3.350	3.600	3.350	3.375	8,361	28,073	3.3576	0.299	0.299	0.322	0.299	0.302	93,523	0.3002	-1.47%
2005-06-02	0	3.400	3.350	3.575	-	-	0	0	-	0.304	0.299	0.320	-	-	0	-	0.00%
2005-06-01	0	3.400	3.350	3.500	-	-	0	0	-	0.304	0.299	0.313	-	-	0	-	0.00%
2005-05-31	0	3.400	3.325	3.575	-	-	0	0	-	0.304	0.297	0.320	-	-	0	-	0.00%
2005-05-30	0	3.400	3.400	3.575	-	-	0	0	-	0.304	0.304	0.320	-	-	0	-	0.00%
2005-05-27	0	3.400	3.400	3.600	-	-	0	0	-	0.304	0.304	0.322	-	-	0	-	0.00%
2005-05-26	0	3.400	3.400	3.600	-	-	0	0	-	0.304	0.304	0.322	-	-	0	-	0.00%
2005-05-25	0	3.400	3.400	3.600	-	-	0	0	-	0.304	0.304	0.322	-	-	0	-	0.00%
2005-05-24	0	3.400	3.400	3.600	3.400	3.400	8,000	27,200	3.4000	0.304	0.304	0.322	0.304	0.304	89,485	0.3040	0.00%
2005-05-23	0	3.400	3.250	3.400	3.400	3.400	20,000	68,000	3.4000	0.304	0.291	0.304	0.304	0.304	223,712	0.3040	0.00%
2005-05-20	0	3.400	3.325	3.400	-	-	0	0	-	0.304	0.297	0.304	-	-	0	-	0.00%
2005-05-19	0	3.400	3.325	3.400	3.300	3.400	36,000	119,200	3.3111	0.304	0.297	0.304	0.295	0.304	402,681	0.2960	0.00%
2005-05-18	0	3.400	3.250	3.400	-	-	0	0	-	0.304	0.291	0.304	-	-	0	-	0.00%
2005-05-17	0	3.400	3.250	3.400	-	-	0	0	-	0.304	0.291	0.304	-	-	0	-	0.00%
2005-05-13	0	3.400	3.275	3.600	-	-	0	0	-	0.304	0.293	0.322	-	-	0	-	0.00%
2005-05-12	0	3.400	3.275	3.400	-	-	0	0	-	0.304	0.293	0.304	-	-	0	-	0.00%
2005-05-11	0	3.400	3.275	3.400	-	-	0	0	-	0.304	0.293	0.304	-	-	0	-	0.00%
2005-05-10	0	3.400	3.300	3.400	-	-	0	0	-	0.304	0.295	0.304	-	-	0	-	0.00%
2005-05-09	0	3.400	3.250	3.400	-	-	0	0	-	0.304	0.291	0.304	-	-	0	-	0.00%
2005-05-06	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.304	-	0.304	0.304	0.304	223,712	0.3040	0.00%
2005-05-05	0	3.400	3.400	3.450	3.400	3.400	40,000	136,000	3.4000	0.304	0.304	0.308	0.304	0.304	447,424	0.3040	0.00%
2005-05-04	0	3.400	3.350	3.450	-	-	0	0	-	0.304	0.299	0.308	-	-	0	-	0.00%
2005-05-03	0	3.400	3.300	3.450	-	-	1,442	4,687	3.2503	0.304	0.295	0.308	-	-	16,130	0.2906	0.00%
2005-04-29	0	3.400	3.350	3.450	-	-	0	0	-	0.304	0.299	0.308	-	-	0	-	0.00%
2005-04-28	0	3.400	3.375	3.400	3.400	3.400	20,000	68,000	3.4000	0.304	0.302	0.304	0.304	0.304	223,712	0.3040	0.00%
2005-04-27	0	3.400	3.375	3.700	3.400	3.500	40,000	137,000	3.4250	0.304	0.302	0.331	0.304	0.313	447,424	0.3062	1.49%
2005-04-26	0	3.350	3.350	3.500	-	-	0	0	-	0.299	0.299	0.313	-	-	0	-	2.29%
2005-04-25	0	3.275	3.275	-	3.200	3.200	10,000	32,000	3.2000	0.293	0.293	-	0.286	0.286	111,856	0.2861	-6.43%
2005-04-22	0	3.500	3.200	3.675	-	-	0	0	-	0.313	0.286	0.329	-	-	0	-	0.00%
2005-04-21	0	3.500	-	3.500	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-1.41%
2005-04-20	0	3.550	-	3.725	-	-	0	0	-	0.317	-	0.333	-	-	0	-	0.00%
2005-04-19	0	3.550	-	3.550	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2005-04-18	0	3.550	-	3.600	-	-	0	0	-	0.317	-	0.322	-	-	0	-	0.00%
2005-04-15	0	3.550	-	3.600	3.500	3.550	20,000	70,500	3.5250	0.317	-	0.322	0.313	0.317	223,712	0.3151	7.58%
2005-04-14	0	3.300	3.275	3.500	-	-	0	0	-	0.295	0.293	0.313	-	-	0	-	0.00%
2005-04-13	0	3.300	3.200	-	-	-	0	0	-	0.295	0.286	-	-	-	0	-	0.00%
2005-04-12	0	3.300	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2005-04-11	0	3.300	3.275	-	-	-	0	0	-	0.295	0.293	-	-	-	0	-	0.00%
2005-04-08	0	3.300	3.250	-	-	-	0	0	-	0.295	0.291	-	-	-	0	-	0.00%
2005-04-07	0	3.300	3.250	3.500	-	-	0	0	-	0.295	0.291	0.313	-	-	0	-	0.00%
2005-04-06	0	3.300	3.225	-	-	-	0	0	-	0.295	0.288	-	-	-	0	-	0.00%
2005-04-04	0	3.300	3.150	-	-	-	0	0	-	0.295	0.282	-	-	-	0	-	0.00%
2005-04-01	0	3.300	3.200	-	-	-	0	0	-	0.295	0.286	-	-	-	0	-	0.00%
2005-03-31	0	3.300	3.225	3.500	-	-	0	0	-	0.295	0.288	0.313	-	-	0	-	0.00%
2005-03-30	0	3.300	3.150	-	-	-	0	0	-	0.295	0.282	-	-	-	0	-	0.00%
2005-03-29	0	3.300	3.175	-	-	-	0	0	-	0.295	0.284	-	-	-	0	-	0.00%
2005-03-24	0	3.300	3.150	-	-	-	0	0	-	0.295	0.282	-	-	-	0	-	0.00%
2005-03-23	0	3.300	3.150	-	-	-	0	0	-	0.295	0.282	-	-	-	0	-	0.00%
2005-03-22	0	3.300	3.250	-	-	-	0	0	-	0.295	0.291	-	-	-	0	-	0.00%
2005-03-21	0	3.300	3.250	3.500	-	-	0	0	-	0.295	0.291	0.313	-	-	0	-	0.00%
2005-03-18	0	3.300	3.300	-	3.300	3.300	10,000	33,000	3.3000	0.295	0.295	-	0.295	0.295	111,856	0.2950	0.00%
2005-03-17	0	3.300	3.300	3.475	-	-	0	0	-	0.295	0.295	0.311	-	-	0	-	0.76%
2005-03-16	0	3.275	3.225	3.475	-	-	0	0	-	0.293	0.288	0.311	-	-	0	-	0.00%
2005-03-15	0	3.275	3.275	3.450	-	-	0	0	-	0.293	0.293	0.308	-	-	0	-	0.77%
2005-03-14	0	3.250	3.250	3.450	3.250	3.250	20,000	65,000	3.2500	0.291	0.291	0.308	0.291	0.291	223,712	0.2906	0.00%
2005-03-11	0	3.250	3.250	3.425	3.250	3.325	254,000	834,950	3.2872	0.291	0.291	0.306	0.291	0.297	2,841,140	0.2939	-3.70%
2005-03-10	0	3.375	3.325	3.425	-	-	0	0	-	0.302	0.297	0.306	-	-	0	-	0.00%
2005-03-09	0	3.375	3.375	3.450	-	-	0	0	-	0.302	0.302	0.308	-	-	0	-	0.75%
2005-03-08	0	3.350	3.275	3.450	-	-	0	0	-	0.299	0.293	0.308	-	-	0	-	0.00%
2005-03-07	0	3.350	3.325	3.500	3.350	3.375	40,000	134,500	3.3625	0.299	0.297	0.313	0.299	0.302	447,424	0.3006	-1.47%
2005-03-04	0	3.400	3.350	3.500	3.400	3.400	40,000	136,000	3.4000	0.304	0.299	0.313	0.304	0.304	447,424	0.3040	-0.73%
2005-03-03	0	3.425	3.400	3.525	3.425	3.425	30,000	102,750	3.4250	0.306	0.304	0.315	0.306	0.306	335,568	0.3062	-1.44%
2005-03-02	0	3.475	3.475	3.550	3.475	3.500	26,000	90,850	3.4942	0.311	0.311	0.317	0.311	0.313	290,825	0.3124	-1.42%
2005-03-01	0	3.525	3.450	3.525	3.425	3.700	28,000	97,150	3.4696	0.315	0.308	0.315	0.306	0.331	313,197	0.3102	2.17%
2005-02-28	0	3.450	3.450	3.500	3.450	3.450	32,000	110,400	3.4500	0.308	0.308	0.313	0.308	0.308	357,939	0.3084	0.00%
2005-02-25	0	3.450	3.450	3.475	3.450	3.450	70,000	241,500	3.4500	0.308	0.308	0.311	0.308	0.308	782,991	0.3084	-0.72%
2005-02-24	0	3.475	3.400	3.500	3.475	3.475	40,000	139,000	3.4750	0.311	0.304	0.313	0.311	0.311	447,424	0.3107	0.72%
2005-02-23	0	3.450	3.425	3.475	3.450	3.450	50,000	172,500	3.4500	0.308	0.306	0.311	0.308	0.308	559,280	0.3084	0.00%
2005-02-22	0	3.450	3.450	3.575	3.450	3.450	30,000	103,500	3.4500	0.308	0.308	0.320	0.308	0.308	335,568	0.3084	-1.43%
2005-02-21	0	3.500	3.475	3.525	3.500	3.500	30,000	105,000	3.5000	0.313	0.311	0.315	0.313	0.313	335,568	0.3129	0.72%
2005-02-18	0	3.475	3.375	3.475	-	-	853	2,644	3.0996	0.311	0.302	0.311	-	-	9,541	0.2771	-0.71%
2005-02-17	0	3.500	3.500	-	3.350	3.500	30,000	102,000	3.4000	0.313	0.313	-	0.299	0.313	335,568	0.3040	4.48%
2005-02-16	0	3.350	3.200	3.400	-	-	0	0	-	0.299	0.286	0.304	-	-	0	-	0.00%
2005-02-15	0	3.350	3.200	3.400	-	-	0	0	-	0.299	0.286	0.304	-	-	0	-	0.00%
2005-02-14	0	3.350	3.175	3.350	-	-	0	0	-	0.299	0.284	0.299	-	-	0	-	0.00%
2005-02-08	0	3.350	3.250	-	-	-	0	0	-	0.299	0.291	-	-	-	0	-	0.00%
2005-02-07	0	3.350	3.350	3.550	-	-	0	0	-	0.299	0.299	0.317	-	-	0	-	0.00%
2005-02-04	0	3.350	3.250	3.475	-	-	0	0	-	0.299	0.291	0.311	-	-	0	-	0.00%
2005-02-03	0	3.350	3.300	3.450	-	-	0	0	-	0.299	0.295	0.308	-	-	0	-	0.00%
2005-02-02	0	3.350	3.300	3.425	-	-	0	0	-	0.299	0.295	0.306	-	-	0	-	0.00%
2005-02-01	0	3.350	3.350	3.400	3.350	3.350	10,000	33,500	3.3500	0.299	0.299	0.304	0.299	0.299	111,856	0.2995	0.00%
2005-01-31	0	3.350	3.325	3.400	3.350	3.350	20,000	67,000	3.3500	0.299	0.297	0.304	0.299	0.299	223,712	0.2995	1.52%
2005-01-28	0	3.300	3.275	3.300	3.250	3.300	30,000	98,500	3.2833	0.295	0.293	0.295	0.291	0.295	335,568	0.2935	1.54%
2005-01-27	0	3.250	3.200	3.250	3.250	3.250	30,000	97,500	3.2500	0.291	0.286	0.291	0.291	0.291	335,568	0.2906	1.56%
2005-01-26	0	3.200	3.200	3.250	3.175	3.175	30,000	95,250	3.1750	0.286	0.286	0.291	0.284	0.284	335,568	0.2838	0.00%
2005-01-25	0	3.200	3.150	3.250	-	-	0	0	-	0.286	0.282	0.291	-	-	0	-	0.00%
2005-01-24	0	3.200	3.125	3.250	-	-	0	0	-	0.286	0.279	0.291	-	-	0	-	0.00%
2005-01-21	0	3.200	3.175	3.250	-	-	0	0	-	0.286	0.284	0.291	-	-	0	-	0.00%
2005-01-20	0	3.200	3.200	3.225	3.200	3.200	30,000	96,000	3.2000	0.286	0.286	0.288	0.286	0.286	335,568	0.2861	2.40%
2005-01-19	0	3.125	3.100	3.250	3.125	3.125	20,000	62,500	3.1250	0.279	0.277	0.291	0.279	0.279	223,712	0.2794	-0.79%
2005-01-18	0	3.150	3.100	3.200	-	-	0	0	-	0.282	0.277	0.286	-	-	0	-	0.00%
2005-01-17	0	3.150	3.100	3.300	-	-	0	0	-	0.282	0.277	0.295	-	-	0	-	0.00%
2005-01-14	0	3.150	3.100	3.350	-	-	0	0	-	0.282	0.277	0.299	-	-	0	-	0.00%
2005-01-13	0	3.150	3.150	3.250	3.150	3.150	16,000	50,400	3.1500	0.282	0.282	0.291	0.282	0.282	178,969	0.2816	-0.79%
2005-01-12	0	3.175	-	-	-	-	0	0	-	0.284	-	-	-	-	0	-	0.00%
2005-01-11	0	3.175	3.050	3.250	-	-	0	0	-	0.284	0.273	0.291	-	-	0	-	0.00%
2005-01-10	0	3.175	-	-	-	-	0	0	-	0.284	-	-	-	-	0	-	0.00%
2005-01-07	0	3.175	3.000	3.250	-	-	0	0	-	0.284	0.268	0.291	-	-	0	-	0.00%
2005-01-06	0	3.175	-	3.300	-	-	0	0	-	0.284	-	0.295	-	-	0	-	0.00%
2005-01-05	0	3.175	3.050	-	-	-	0	0	-	0.284	0.273	-	-	-	0	-	0.00%
2005-01-04	0	3.175	3.050	3.250	-	-	0	0	-	0.284	0.273	0.291	-	-	0	-	0.00%
2005-01-03	0	3.175	-	3.350	-	-	0	0	-	0.284	-	0.299	-	-	0	-	0.00%
2004-12-31	0	3.175	3.125	3.250	-	-	0	0	-	0.284	0.279	0.291	-	-	0	-	0.00%
2004-12-30	0	3.175	3.100	3.300	-	-	0	0	-	0.284	0.277	0.295	-	-	0	-	0.00%
2004-12-29	0	3.175	3.175	3.200	-	-	0	0	-	0.284	0.284	0.286	-	-	0	-	4.10%
2004-12-28	0	3.050	2.950	-	-	-	0	0	-	0.273	0.264	-	-	-	0	-	0.00%
2004-12-24	0	3.050	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2004-12-23	0	3.050	2.950	3.250	-	-	0	0	-	0.273	0.264	0.291	-	-	0	-	0.00%
2004-12-22	0	3.050	3.025	3.225	3.050	3.050	40,000	122,000	3.0500	0.273	0.270	0.288	0.273	0.273	447,424	0.2727	-4.09%
2004-12-21	0	3.180	3.100	3.250	-	-	0	0	-	0.284	0.277	0.291	-	-	0	-	0.00%
2004-12-20	0	3.180	3.075	3.250	-	-	0	0	-	0.284	0.275	0.291	-	-	0	-	0.00%
2004-12-17	0	3.250	3.150	3.250	3.250	3.250	10,000	32,500	3.2500	0.284	0.276	0.284	0.284	0.284	114,318	0.2843	2.36%
2004-12-16	0	3.175	3.175	3.250	-	-	0	0	-	0.278	0.278	0.284	-	-	0	-	0.79%
2004-12-15	0	3.150	3.150	3.250	3.150	3.150	20,000	63,000	3.1500	0.276	0.276	0.284	0.276	0.276	228,636	0.2755	0.00%
2004-12-14	0	3.150	3.150	3.275	3.150	3.150	10,000	31,500	3.1500	0.276	0.276	0.286	0.276	0.276	114,318	0.2755	-1.56%
2004-12-13	0	3.200	3.150	-	-	-	0	0	-	0.280	0.276	-	-	-	0	-	0.00%
2004-12-10	0	3.200	3.175	3.250	-	-	0	0	-	0.280	0.278	0.284	-	-	0	-	0.00%
2004-12-09	0	3.200	-	3.325	-	-	0	0	-	0.280	-	0.291	-	-	0	-	0.00%
2004-12-08	0	3.200	3.175	3.325	-	-	0	0	-	0.280	0.278	0.291	-	-	0	-	0.00%
2004-12-07	0	3.200	3.175	3.225	-	-	0	0	-	0.280	0.278	0.282	-	-	0	-	0.00%
2004-12-06	0	3.200	3.200	3.300	3.150	3.200	130,000	412,700	3.1746	0.280	0.280	0.289	0.276	0.280	1,486,136	0.2777	0.79%
2004-12-03	0	3.175	-	3.250	3.175	3.175	10,000	31,750	3.1750	0.278	-	0.284	0.278	0.278	114,318	0.2777	0.00%
2004-12-02	0	3.175	3.100	3.175	-	-	0	0	-	0.278	0.271	0.278	-	-	0	-	0.00%
2004-12-01	0	3.175	-	3.300	-	-	0	0	-	0.278	-	0.289	-	-	0	-	0.00%
2004-11-30	0	3.175	3.175	3.200	3.175	3.175	2,000	6,350	3.1750	0.278	0.278	0.280	0.278	0.278	22,864	0.2777	2.42%
2004-11-29	0	3.100	3.100	3.250	3.100	3.100	10,000	31,000	3.1000	0.271	0.271	0.284	0.271	0.271	114,318	0.2712	-3.13%
2004-11-26	0	3.200	3.125	3.250	-	-	0	0	-	0.280	0.273	0.284	-	-	0	-	0.00%
2004-11-25	0	3.200	3.050	3.250	3.200	3.200	10,000	32,000	3.2000	0.280	0.267	0.284	0.280	0.280	114,318	0.2799	4.92%
2004-11-24	0	3.050	3.000	3.200	3.000	3.050	40,000	120,200	3.0050	0.267	0.262	0.280	0.262	0.267	457,273	0.2629	1.67%
2004-11-23	0	3.000	2.875	3.050	3.000	3.000	20,000	60,000	3.0000	0.262	0.251	0.267	0.262	0.262	228,636	0.2624	3.45%
2004-11-22	0	2.900	2.875	3.000	-	-	0	0	-	0.254	0.251	0.262	-	-	0	-	0.00%
2004-11-19	0	2.900	2.800	2.925	2.900	2.900	24,000	69,600	2.9000	0.254	0.245	0.256	0.254	0.254	274,364	0.2537	0.00%
2004-11-18	0	2.900	2.900	2.950	2.900	2.900	10,000	29,000	2.9000	0.254	0.254	0.258	0.254	0.254	114,318	0.2537	0.00%
2004-11-17	0	2.900	2.900	2.975	2.900	2.900	12,000	34,800	2.9000	0.254	0.254	0.260	0.254	0.254	137,182	0.2537	-3.33%
2004-11-16	0	3.000	2.900	3.000	2.875	3.050	48,000	139,000	2.8958	0.262	0.254	0.262	0.251	0.267	548,727	0.2533	4.35%
2004-11-15	0	2.875	2.875	2.900	2.850	2.850	8,000	22,800	2.8500	0.251	0.251	0.254	0.249	0.249	91,455	0.2493	2.68%
2004-11-12	0	2.800	2.750	2.850	2.800	2.800	38,000	106,400	2.8000	0.245	0.241	0.249	0.245	0.245	434,409	0.2449	2.75%
2004-11-11	0	2.725	2.725	2.800	2.725	2.725	58,000	158,050	2.7250	0.238	0.238	0.245	0.238	0.238	663,045	0.2384	0.93%
2004-11-10	0	2.700	2.700	2.800	-	-	0	0	-	0.236	0.236	0.245	-	-	0	-	0.00%
2004-11-09	0	2.700	2.650	2.800	-	-	0	0	-	0.236	0.232	0.245	-	-	0	-	0.00%
2004-11-08	0	2.700	2.700	2.800	2.700	2.700	4,000	10,800	2.7000	0.236	0.236	0.245	0.236	0.236	45,727	0.2362	-3.57%
2004-11-05	0	2.800	2.625	2.800	2.800	2.800	14,761	40,710	2.7579	0.245	0.230	0.245	0.245	0.245	168,745	0.2413	9.80%
2004-11-04	0	2.550	2.550	-	2.550	2.550	4,000	10,200	2.5500	0.223	0.223	-	0.223	0.223	45,727	0.2231	-3.77%
2004-11-03	0	2.650	2.550	-	2.650	2.650	40,000	106,000	2.6500	0.232	0.223	-	0.232	0.232	457,273	0.2318	1.92%
2004-11-02	0	2.600	2.475	2.650	2.600	2.600	10,000	26,000	2.6000	0.227	0.217	0.232	0.227	0.227	114,318	0.2274	1.96%
2004-11-01	0	2.550	2.475	-	-	-	0	0	-	0.223	0.217	-	-	-	0	-	0.00%
2004-10-29	0	2.550	2.475	2.675	-	-	0	0	-	0.223	0.217	0.234	-	-	0	-	0.00%
2004-10-28	0	2.550	2.550	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	0.00%
2004-10-27	0	2.550	2.550	-	2.550	2.550	72,000	183,600	2.5500	0.223	0.223	-	0.223	0.223	823,091	0.2231	0.99%
2004-10-26	0	2.525	2.500	-	-	-	0	0	-	0.221	0.219	-	-	-	0	-	0.00%
2004-10-25	0	2.525	2.450	-	-	-	0	0	-	0.221	0.214	-	-	-	0	-	0.00%
2004-10-21	0	2.525	2.525	2.725	2.525	2.525	30,000	75,750	2.5250	0.221	0.221	0.238	0.221	0.221	342,954	0.2209	0.00%
2004-10-20	0	2.525	2.500	2.700	-	-	0	0	-	0.221	0.219	0.236	-	-	0	-	0.00%
2004-10-19	0	2.525	2.525	2.725	2.525	2.550	8,000	20,300	2.5375	0.221	0.221	0.238	0.221	0.223	91,455	0.2220	-4.72%
2004-10-18	0	2.650	2.525	2.650	-	-	0	0	-	0.232	0.221	0.232	-	-	0	-	0.00%
2004-10-15	0	2.650	2.600	2.700	-	-	0	0	-	0.232	0.227	0.236	-	-	0	-	0.00%
2004-10-14	0	2.650	2.575	2.700	-	-	0	0	-	0.232	0.225	0.236	-	-	0	-	0.00%
2004-10-13	0	2.650	2.600	2.700	2.650	2.650	20,000	53,000	2.6500	0.232	0.227	0.236	0.232	0.232	228,636	0.2318	2.91%
2004-10-12	0	2.575	2.475	-	-	-	0	0	-	0.225	0.217	-	-	-	0	-	0.00%
2004-10-11	0	2.575	2.575	2.725	-	-	0	0	-	0.225	0.225	0.238	-	-	0	-	0.00%
2004-10-08	0	2.575	2.475	2.700	-	-	0	0	-	0.225	0.217	0.236	-	-	0	-	0.00%
2004-10-07	0	2.575	2.500	2.750	-	-	0	0	-	0.225	0.219	0.241	-	-	0	-	0.00%
2004-10-06	0	2.575	2.575	2.750	-	-	0	0	-	0.225	0.225	0.241	-	-	0	-	0.00%
2004-10-05	0	2.575	2.550	2.700	-	-	0	0	-	0.225	0.223	0.236	-	-	0	-	0.00%
2004-10-04	0	2.575	2.525	2.775	-	-	0	0	-	0.225	0.221	0.243	-	-	0	-	0.00%
2004-09-30	0	2.575	-	2.575	2.575	2.575	20,000	51,500	2.5750	0.225	-	0.225	0.225	0.225	228,636	0.2252	-3.74%
2004-09-28	0	2.675	2.575	2.700	-	-	0	0	-	0.234	0.225	0.236	-	-	0	-	0.00%
2004-09-27	0	2.675	-	2.750	-	-	0	0	-	0.234	-	0.241	-	-	0	-	0.00%
2004-09-24	0	2.675	2.550	2.675	2.675	2.700	74,000	198,700	2.6851	0.234	0.223	0.234	0.234	0.236	845,954	0.2349	-3.60%
2004-09-23	0	2.775	2.700	2.850	-	-	0	0	-	0.243	0.236	0.249	-	-	0	-	0.00%
2004-09-22	0	2.775	-	2.800	-	-	0	0	-	0.243	-	0.245	-	-	0	-	0.00%
2004-09-21	0	2.775	-	2.800	-	-	0	0	-	0.243	-	0.245	-	-	0	-	0.00%
2004-09-20	0	2.775	-	2.800	-	-	0	0	-	0.243	-	0.245	-	-	0	-	0.00%
2004-09-17	0	2.775	-	2.800	-	-	0	0	-	0.243	-	0.245	-	-	0	-	0.00%
2004-09-16	0	2.775	2.600	2.800	-	-	0	0	-	0.243	0.227	0.245	-	-	0	-	0.00%
2004-09-15	0	2.775	2.600	2.800	-	-	0	0	-	0.243	0.227	0.245	-	-	0	-	0.00%
2004-09-14	0	2.775	-	2.775	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
2004-09-13	0	2.775	2.650	2.800	-	-	0	0	-	0.243	0.232	0.245	-	-	0	-	0.00%
2004-09-10	0	2.775	2.600	2.775	2.800	2.800	2,000	5,600	2.8000	0.243	0.227	0.243	0.245	0.245	22,864	0.2449	2.78%
2004-09-09	0	2.700	2.625	2.800	2.700	2.700	40,000	108,000	2.7000	0.236	0.230	0.245	0.236	0.236	457,273	0.2362	-0.92%
2004-09-08	0	2.725	2.700	2.800	2.725	2.725	14,000	38,150	2.7250	0.238	0.236	0.245	0.238	0.238	160,045	0.2384	2.83%
2004-09-07	0	2.650	2.650	2.800	-	-	0	0	-	0.232	0.232	0.245	-	-	0	-	0.00%
2004-09-06	0	2.650	2.500	2.800	-	-	0	0	-	0.232	0.219	0.245	-	-	0	-	0.00%
2004-09-03	0	2.650	2.625	2.800	-	-	0	0	-	0.232	0.230	0.245	-	-	0	-	0.00%
2004-09-02	0	2.650	2.650	2.800	-	-	0	0	-	0.232	0.232	0.245	-	-	0	-	0.00%
2004-09-01	0	2.650	2.650	2.800	2.650	2.650	80,000	212,000	2.6500	0.232	0.232	0.245	0.232	0.232	914,545	0.2318	0.00%
2004-08-31	0	2.650	2.600	2.800	2.650	2.650	60,000	159,000	2.6500	0.232	0.227	0.245	0.232	0.232	685,909	0.2318	0.00%
2004-08-30	0	2.650	2.600	-	-	-	0	0	-	0.232	0.227	-	-	-	0	-	0.00%
2004-08-27	0	2.650	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2004-08-26	0	2.650	2.575	2.800	2.650	2.650	100,000	265,000	2.6500	0.232	0.225	0.245	0.232	0.232	1,143,181	0.2318	0.00%
2004-08-25	0	2.650	2.600	-	2.650	2.750	70,000	189,000	2.7000	0.232	0.227	-	0.232	0.241	800,227	0.2362	-1.49%
2004-08-24	0	2.690	-	2.725	-	-	0	0	-	0.235	-	0.238	-	-	0	-	0.00%
2004-08-23	0	2.690	-	2.900	-	-	0	0	-	0.235	-	0.254	-	-	0	-	0.00%
2004-08-20	0	2.690	-	2.700	-	-	0	0	-	0.235	-	0.236	-	-	0	-	0.00%
2004-08-19	0	2.690	2.650	2.725	-	-	0	0	-	0.235	0.232	0.238	-	-	0	-	0.00%
2004-08-18	0	2.690	-	2.900	-	-	0	0	-	0.235	-	0.254	-	-	0	-	0.00%
2004-08-17	0	2.690	-	2.850	-	-	0	0	-	0.235	-	0.249	-	-	0	-	0.00%
2004-08-16	0	2.690	-	2.875	-	-	0	0	-	0.235	-	0.251	-	-	0	-	0.00%
2004-08-13	0	2.750	2.650	2.900	-	-	0	0	-	0.235	0.227	0.248	-	-	0	-	0.00%
2004-08-12	0	2.750	2.650	2.900	-	-	0	0	-	0.235	0.227	0.248	-	-	0	-	0.00%
2004-08-11	0	2.750	2.650	2.900	-	-	0	0	-	0.235	0.227	0.248	-	-	0	-	0.00%
2004-08-10	0	2.750	-	2.875	-	-	0	0	-	0.235	-	0.246	-	-	0	-	0.00%
2004-08-09	0	2.750	-	2.900	-	-	0	0	-	0.235	-	0.248	-	-	0	-	0.00%
2004-08-06	0	2.750	2.700	2.875	2.700	2.750	76,000	208,700	2.7461	0.235	0.231	0.246	0.231	0.235	888,197	0.2350	-1.79%
2004-08-05	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-08-04	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-1.75%
2004-08-03	0	2.850	-	2.850	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-1.72%
2004-08-02	0	2.900	-	2.900	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2004-07-30	0	2.900	2.700	2.900	2.900	2.900	6,877	19,724	2.8681	0.248	0.231	0.248	0.248	0.248	80,370	0.2454	3.57%
2004-07-29	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-07-28	0	2.800	-	2.900	-	-	0	0	-	0.240	-	0.248	-	-	0	-	0.00%
2004-07-27	0	2.800	-	2.950	-	-	0	0	-	0.240	-	0.252	-	-	0	-	0.00%
2004-07-26	0	2.800	2.600	2.950	-	-	0	0	-	0.240	0.222	0.252	-	-	0	-	0.00%
2004-07-23	0	2.800	2.700	2.950	-	-	0	0	-	0.240	0.231	0.252	-	-	0	-	0.00%
2004-07-22	0	2.800	-	3.000	2.800	2.800	8,000	22,400	2.8000	0.240	-	0.257	0.240	0.240	93,494	0.2396	1.82%
2004-07-21	0	2.750	2.750	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.92%
2004-07-20	0	2.725	2.725	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.93%
2004-07-19	0	2.700	-	-	-	-	0	0	-	0.231	-	-	-	-	0	-	0.00%
2004-07-16	0	2.700	-	-	-	-	0	0	-	0.231	-	-	-	-	0	-	0.00%
2004-07-15	0	2.700	2.500	2.850	-	-	0	0	-	0.231	0.214	0.244	-	-	0	-	0.00%
2004-07-14	0	2.700	-	-	-	-	0	0	-	0.231	-	-	-	-	0	-	0.00%
2004-07-13	0	2.700	2.700	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	0.93%
2004-07-12	0	2.675	2.675	-	-	-	0	0	-	0.229	0.229	-	-	-	0	-	0.94%
2004-07-09	0	2.650	2.650	2.825	-	-	0	0	-	0.227	0.227	0.242	-	-	0	-	0.95%
2004-07-08	0	2.625	2.600	2.825	-	-	0	0	-	0.225	0.222	0.242	-	-	0	-	0.00%
2004-07-07	0	2.625	2.625	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.96%
2004-07-06	0	2.600	2.600	2.775	-	-	0	0	-	0.222	0.222	0.237	-	-	0	-	0.97%
2004-07-05	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-07-02	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-30	0	2.575	2.350	2.750	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2004-06-29	0	2.575	-	2.775	-	-	0	0	-	0.220	-	0.237	-	-	0	-	0.00%
2004-06-28	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-25	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-24	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-23	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-21	0	2.575	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2004-06-18	0	2.575	2.450	-	2.575	2.575	6,000	15,450	2.5750	0.220	0.210	-	0.220	0.220	70,121	0.2203	0.00%
2004-06-17	0	2.575	2.450	2.575	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	-0.96%
2004-06-16	0	2.600	2.450	2.750	2.600	2.600	4,000	10,400	2.6000	0.222	0.210	0.235	0.222	0.222	46,747	0.2225	-0.95%
2004-06-15	0	2.625	2.600	-	-	-	0	0	-	0.225	0.222	-	-	-	0	-	0.00%
2004-06-14	0	2.625	2.575	-	-	-	0	0	-	0.225	0.220	-	-	-	0	-	0.00%
2004-06-11	0	2.625	2.625	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2004-06-10	0	2.625	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2004-06-09	0	2.625	-	2.800	-	-	0	0	-	0.225	-	0.240	-	-	0	-	0.00%
2004-06-08	0	2.625	2.600	2.800	-	-	0	0	-	0.225	0.222	0.240	-	-	0	-	0.00%
2004-06-07	0	2.625	-	2.800	-	-	0	0	-	0.225	-	0.240	-	-	0	-	0.00%
2004-06-04	0	2.625	2.500	2.800	-	-	0	0	-	0.225	0.214	0.240	-	-	0	-	0.00%
2004-06-03	0	2.625	2.450	2.800	2.625	2.650	24,000	63,250	2.6354	0.225	0.210	0.240	0.225	0.227	280,483	0.2255	-6.25%
2004-06-02	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-06-01	0	2.800	2.600	2.800	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2004-05-31	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-05-28	0	2.800	2.700	2.800	-	-	0	0	-	0.240	0.231	0.240	-	-	0	-	0.00%
2004-05-27	0	2.800	2.600	2.800	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2004-05-25	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-05-24	0	2.800	2.200	2.800	-	-	0	0	-	0.240	0.188	0.240	-	-	0	-	0.00%
2004-05-21	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-05-20	0	2.800	2.200	2.800	-	-	0	0	-	0.240	0.188	0.240	-	-	0	-	0.00%
2004-05-19	0	2.800	2.000	2.800	-	-	0	0	-	0.240	0.171	0.240	-	-	0	-	0.00%
2004-05-18	0	2.800	2.000	2.800	-	-	0	0	-	0.240	0.171	0.240	-	-	0	-	0.00%
2004-05-17	0	2.800	-	2.850	-	-	20,000	56,000	2.8000	0.240	-	0.244	-	-	233,736	0.2396	0.00%
2004-05-14	0	2.800	2.200	2.850	-	-	0	0	-	0.240	0.188	0.244	-	-	0	-	0.00%
2004-05-13	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2004-05-12	0	2.800	2.300	2.800	-	-	0	0	-	0.240	0.197	0.240	-	-	0	-	0.00%
2004-05-11	0	2.800	-	2.800	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-1.75%
2004-05-10	0	2.850	2.400	-	-	-	0	0	-	0.244	0.205	-	-	-	0	-	0.00%
2004-05-07	0	2.850	-	2.900	-	-	0	0	-	0.244	-	0.248	-	-	0	-	0.00%
2004-05-06	0	2.850	2.400	-	-	-	0	0	-	0.244	0.205	-	-	-	0	-	0.00%
2004-05-05	0	2.850	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2004-05-04	0	2.850	2.500	3.050	-	-	0	0	-	0.244	0.214	0.261	-	-	0	-	0.00%
2004-05-03	0	2.850	-	3.000	-	-	0	0	-	0.244	-	0.257	-	-	0	-	0.00%
2004-04-30	0	2.850	2.400	3.050	-	-	0	0	-	0.244	0.205	0.261	-	-	0	-	0.00%
2004-04-29	0	2.850	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2004-04-28	0	2.850	2.500	-	-	-	0	0	-	0.244	0.214	-	-	-	0	-	0.00%
2004-04-27	0	2.850	-	2.900	-	-	0	0	-	0.244	-	0.248	-	-	0	-	0.00%
2004-04-26	0	2.850	2.400	-	-	-	0	0	-	0.244	0.205	-	-	-	0	-	0.00%
2004-04-23	0	2.850	-	-	-	-	50,000	130,000	2.6000	0.244	-	-	-	-	584,340	0.2225	0.00%
2004-04-22	0	2.850	2.400	2.900	2.850	2.850	60,000	158,500	2.6417	0.244	0.205	0.248	0.244	0.244	701,208	0.2260	-0.87%
2004-04-21	0	2.875	-	3.000	-	-	50,000	130,000	2.6000	0.246	-	0.257	-	-	584,340	0.2225	0.00%
2004-04-20	0	2.875	2.700	3.000	-	-	50,000	130,000	2.6000	0.246	0.231	0.257	-	-	584,340	0.2225	0.00%
2004-04-19	0	2.875	2.725	2.875	2.875	2.875	10,000	28,750	2.8750	0.246	0.233	0.246	0.246	0.246	116,868	0.2460	3.60%
2004-04-16	0	2.775	2.675	2.900	-	-	50,000	130,000	2.6000	0.237	0.229	0.248	-	-	584,340	0.2225	0.00%
2004-04-15	0	2.775	2.600	3.000	2.775	2.775	20,000	55,500	2.7750	0.237	0.222	0.257	0.237	0.237	233,736	0.2374	-7.50%
2004-04-14	0	3.000	2.800	3.050	-	-	0	0	-	0.257	0.240	0.261	-	-	0	-	0.00%
2004-04-13	0	3.000	2.800	3.050	-	-	0	0	-	0.257	0.240	0.261	-	-	0	-	0.00%
2004-04-08	0	3.000	2.800	3.000	-	-	0	0	-	0.257	0.240	0.257	-	-	0	-	0.00%
2004-04-07	0	3.000	2.825	3.000	3.000	3.000	20,000	60,000	3.0000	0.257	0.242	0.257	0.257	0.257	233,736	0.2567	6.19%
2004-04-06	0	2.825	2.800	-	2.825	2.825	30,000	84,750	2.8250	0.242	0.240	-	0.242	0.242	350,604	0.2417	0.89%
2004-04-02	0	2.800	2.775	-	2.800	2.800	6,000	16,800	2.8000	0.240	0.237	-	0.240	0.240	70,121	0.2396	0.00%
2004-04-01	0	2.800	2.600	2.800	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2004-03-31	0	2.800	2.700	-	-	-	0	0	-	0.240	0.231	-	-	-	0	-	0.00%
2004-03-30	0	2.800	2.725	2.900	-	-	0	0	-	0.240	0.233	0.248	-	-	0	-	0.00%
2004-03-29	0	2.800	2.650	2.850	2.800	2.800	24,000	67,200	2.8000	0.240	0.227	0.244	0.240	0.240	280,483	0.2396	0.00%
2004-03-26	0	2.800	2.750	2.825	2.800	2.825	59,635	167,183	2.8034	0.240	0.235	0.242	0.240	0.242	696,942	0.2399	0.00%
2004-03-25	0	2.800	2.800	3.000	-	-	0	0	-	0.240	0.240	0.257	-	-	0	-	0.90%
2004-03-24	0	2.775	2.775	2.975	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2004-03-23	0	2.775	2.600	-	-	-	0	0	-	0.237	0.222	-	-	-	0	-	0.00%
2004-03-22	0	2.775	2.675	2.975	-	-	0	0	-	0.237	0.229	0.255	-	-	0	-	0.00%
2004-03-19	0	2.775	-	3.025	2.775	2.925	35,453	102,741	2.8979	0.237	-	0.259	0.237	0.250	414,332	0.2480	-4.31%
2004-03-18	0	2.900	2.900	3.000	-	-	0	0	-	0.248	0.248	0.257	-	-	0	-	0.00%
2004-03-17	0	2.900	2.875	3.000	-	-	0	0	-	0.248	0.246	0.257	-	-	0	-	0.00%
2004-03-16	0	2.900	2.875	3.000	-	-	0	0	-	0.248	0.246	0.257	-	-	0	-	0.00%
2004-03-15	0	2.900	2.900	-	2.900	2.900	10,000	29,000	2.9000	0.248	0.248	-	0.248	0.248	116,868	0.2481	-3.33%
2004-03-12	0	3.000	2.850	3.150	-	-	0	0	-	0.257	0.244	0.270	-	-	0	-	0.00%
2004-03-11	0	3.000	3.000	3.100	-	-	0	0	-	0.257	0.257	0.265	-	-	0	-	0.84%
2004-03-10	0	2.975	2.950	3.050	2.975	3.000	14,000	41,900	2.9929	0.255	0.252	0.261	0.255	0.257	163,615	0.2561	-2.46%
2004-03-09	0	3.050	3.000	3.075	-	-	0	0	-	0.261	0.257	0.263	-	-	0	-	0.00%
2004-03-08	0	3.050	3.025	3.100	3.050	3.050	20,000	61,000	3.0500	0.261	0.259	0.265	0.261	0.261	233,736	0.2610	0.00%
2004-03-05	0	3.050	3.050	3.150	3.050	3.050	6,000	18,300	3.0500	0.261	0.261	0.270	0.261	0.261	70,121	0.2610	-0.81%
2004-03-04	0	3.075	3.000	3.100	-	-	0	0	-	0.263	0.257	0.265	-	-	0	-	0.00%
2004-03-03	0	3.075	3.000	3.175	-	-	0	0	-	0.263	0.257	0.272	-	-	0	-	0.00%
2004-03-02	0	3.075	3.075	3.175	3.075	3.075	50,000	153,750	3.0750	0.263	0.263	0.272	0.263	0.263	584,340	0.2631	-3.91%
2004-03-01	0	3.200	3.175	3.275	3.150	3.200	30,000	95,250	3.1750	0.274	0.272	0.280	0.270	0.274	350,604	0.2717	2.40%
2004-02-27	0	3.125	3.075	-	-	-	0	0	-	0.267	0.263	-	-	-	0	-	0.00%
2004-02-26	0	3.125	3.075	3.250	3.025	3.125	30,000	92,250	3.0750	0.267	0.263	0.278	0.259	0.267	350,604	0.2631	1.63%
2004-02-25	0	3.075	3.050	3.250	3.075	3.075	10,000	30,750	3.0750	0.263	0.261	0.278	0.263	0.263	116,868	0.2631	-0.81%
2004-02-24	0	3.100	3.100	3.225	3.100	3.100	66,000	204,600	3.1000	0.265	0.265	0.276	0.265	0.265	771,329	0.2653	-1.59%
2004-02-23	0	3.150	3.150	3.200	3.125	3.250	28,000	88,500	3.1607	0.270	0.270	0.274	0.267	0.278	327,230	0.2705	-3.08%
2004-02-20	0	3.250	3.250	3.300	3.050	3.825	636,000	2,055,600	3.2321	0.278	0.278	0.282	0.261	0.327	7,432,804	0.2766	-15.03%
2004-02-19	0	3.825	3.825	-	3.000	3.850	106,000	325,700	3.0726	0.327	0.327	-	0.257	0.329	1,238,801	0.2629	29.66%
2004-02-18	0	2.950	2.900	3.050	2.900	3.100	28,400	84,820	2.9866	0.252	0.248	0.261	0.248	0.265	331,905	0.2556	-3.28%
2004-02-17	0	3.050	2.875	3.050	-	-	0	0	-	0.261	0.246	0.261	-	-	0	-	0.00%
2004-02-16	0	3.050	2.800	3.050	3.050	3.050	30,000	91,500	3.0500	0.261	0.240	0.261	0.261	0.261	350,604	0.2610	0.00%
2004-02-13	0	3.050	2.850	3.050	-	-	0	0	-	0.261	0.244	0.261	-	-	0	-	0.00%
2004-02-12	0	3.050	2.850	3.050	3.050	3.050	10,000	30,500	3.0500	0.261	0.244	0.261	0.261	0.261	116,868	0.2610	1.67%
2004-02-11	0	3.000	2.875	3.050	3.000	3.000	24,000	72,000	3.0000	0.257	0.246	0.261	0.257	0.257	280,483	0.2567	0.00%
2004-02-10	0	3.000	2.950	3.025	3.000	3.000	50,000	150,000	3.0000	0.257	0.252	0.259	0.257	0.257	584,340	0.2567	1.69%
2004-02-09	0	2.950	2.900	3.000	2.950	2.950	20,000	59,000	2.9500	0.252	0.248	0.257	0.252	0.252	233,736	0.2524	2.61%
2004-02-06	0	2.875	2.850	2.975	2.700	2.875	84,000	234,150	2.7875	0.246	0.244	0.255	0.231	0.246	981,691	0.2385	0.00%
2004-02-05	0	2.875	2.800	3.025	-	-	50,882	142,536	2.8013	0.246	0.240	0.259	-	-	594,648	0.2397	0.00%
2004-02-04	0	2.875	2.750	2.950	-	-	120,000	330,000	2.7500	0.246	0.235	0.252	-	-	1,402,416	0.2353	0.00%
2004-02-03	0	2.875	2.750	3.000	2.875	2.875	84,000	231,500	2.7560	0.246	0.235	0.257	0.246	0.246	981,691	0.2358	0.00%
2004-02-02	0	2.875	2.775	2.875	-	-	100,000	270,000	2.7000	0.246	0.237	0.246	-	-	1,168,680	0.2310	0.00%
2004-01-30	0	2.875	2.825	2.975	-	-	100,000	277,500	2.7750	0.246	0.242	0.255	-	-	1,168,680	0.2374	0.00%
2004-01-29	0	2.875	2.800	2.975	2.850	2.875	166,000	464,100	2.7958	0.246	0.240	0.255	0.244	0.246	1,940,009	0.2392	-1.71%
2004-01-28	0	2.925	2.875	2.925	-	-	120,000	342,000	2.8500	0.250	0.246	0.250	-	-	1,402,416	0.2439	-0.85%
2004-01-27	0	2.950	2.875	3.025	-	-	80,000	230,000	2.8750	0.252	0.246	0.259	-	-	934,944	0.2460	0.00%
2004-01-26	0	2.950	2.875	3.000	2.875	2.950	252,000	728,400	2.8905	0.252	0.246	0.257	0.246	0.252	2,945,073	0.2473	1.72%
2004-01-21	0	2.900	2.850	2.925	-	-	82,000	231,650	2.8250	0.248	0.244	0.250	-	-	958,318	0.2417	0.00%
2004-01-20	0	2.900	2.750	2.950	2.900	2.900	84,000	236,800	2.8190	0.248	0.235	0.252	0.248	0.248	981,691	0.2412	-1.69%
2004-01-19	0	2.950	2.750	2.950	2.950	2.950	110,000	303,000	2.7545	0.252	0.235	0.252	0.252	0.252	1,285,548	0.2357	1.72%
2004-01-16	0	2.900	2.800	2.925	2.900	2.900	92,000	258,600	2.8109	0.248	0.240	0.250	0.248	0.248	1,075,185	0.2405	0.00%
2004-01-15	0	2.900	2.900	2.950	-	-	68,000	197,200	2.9000	0.248	0.248	0.252	-	-	794,702	0.2481	0.00%
2004-01-14	0	2.900	2.900	2.925	-	-	0	0	-	0.248	0.248	0.250	-	-	0	-	0.00%
2004-01-13	0	2.900	2.900	2.950	2.900	2.900	14,000	40,600	2.9000	0.248	0.248	0.252	0.248	0.248	163,615	0.2481	-1.69%
2004-01-12	0	2.950	2.850	3.000	-	-	0	0	-	0.252	0.244	0.257	-	-	0	-	0.00%
2004-01-09	0	2.950	-	2.975	-	-	0	0	-	0.252	-	0.255	-	-	0	-	0.00%
2004-01-08	0	3.000	2.925	3.000	2.925	3.000	174,000	516,750	2.9698	0.252	0.246	0.252	0.246	0.252	2,067,969	0.2499	4.35%
2004-01-07	0	2.875	2.875	3.025	2.875	2.950	100,000	289,000	2.8900	0.242	0.242	0.255	0.242	0.248	1,188,488	0.2432	-0.86%
2004-01-06	0	2.900	2.900	3.050	2.875	2.900	74,000	214,250	2.8953	0.244	0.244	0.257	0.242	0.244	879,481	0.2436	2.65%
2004-01-05	0	2.825	2.825	2.950	2.800	2.800	20,000	56,000	2.8000	0.238	0.238	0.248	0.236	0.236	237,698	0.2356	0.89%
2004-01-02	0	2.800	2.725	-	2.800	2.800	163,200	456,960	2.8000	0.236	0.229	-	0.236	0.236	1,939,612	0.2356	-3.45%
2003-12-31	0	2.900	2.800	-	-	-	0	0	-	0.244	0.236	-	-	-	0	-	0.00%
2003-12-30	0	2.900	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2003-12-29	0	2.900	2.900	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
2003-12-24	0	2.900	2.800	-	-	-	0	0	-	0.244	0.236	-	-	-	0	-	0.00%
2003-12-23	0	2.900	2.800	-	-	-	0	0	-	0.244	0.236	-	-	-	0	-	0.00%
2003-12-22	0	2.900	2.800	3.000	-	-	0	0	-	0.244	0.236	0.252	-	-	0	-	0.00%
2003-12-19	0	2.900	2.800	3.000	-	-	0	0	-	0.244	0.236	0.252	-	-	0	-	0.00%
2003-12-18	0	2.900	2.900	3.000	2.900	2.900	20,000	58,000	2.9000	0.244	0.244	0.252	0.244	0.244	237,698	0.2440	3.57%
2003-12-17	0	2.800	2.700	2.900	-	-	0	0	-	0.236	0.227	0.244	-	-	0	-	0.00%
2003-12-16	0	2.800	2.700	2.850	2.800	2.800	70,000	196,000	2.8000	0.236	0.227	0.240	0.236	0.236	831,942	0.2356	3.70%
2003-12-15	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-12-12	0	2.700	2.625	2.725	2.625	2.625	20,000	52,500	2.6250	0.227	0.221	0.229	0.221	0.221	237,698	0.2209	-0.92%
2003-12-11	0	2.725	2.650	2.750	-	-	0	0	-	0.229	0.223	0.231	-	-	0	-	0.00%
2003-12-10	0	2.725	2.700	2.800	2.725	2.725	50,000	136,250	2.7250	0.229	0.227	0.236	0.229	0.229	594,244	0.2293	-2.68%
2003-12-09	0	2.800	2.700	2.900	-	-	0	0	-	0.236	0.227	0.244	-	-	0	-	0.00%
2003-12-08	0	2.800	2.700	-	-	-	0	0	-	0.236	0.227	-	-	-	0	-	0.00%
2003-12-05	0	2.800	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2003-12-04	0	2.800	-	2.850	-	-	0	0	-	0.236	-	0.240	-	-	0	-	0.00%
2003-12-03	0	2.800	2.700	2.850	-	-	0	0	-	0.236	0.227	0.240	-	-	0	-	0.00%
2003-12-02	0	2.800	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2003-12-01	0	2.800	2.700	2.900	-	-	0	0	-	0.236	0.227	0.244	-	-	0	-	0.00%
2003-11-28	0	2.800	2.800	2.900	2.800	2.800	12,000	33,600	2.8000	0.236	0.236	0.244	0.236	0.236	142,619	0.2356	3.70%
2003-11-27	0	2.700	2.700	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	0.00%
2003-11-26	0	2.700	2.700	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	0.00%
2003-11-25	0	2.700	2.700	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	0.93%
2003-11-24	0	2.675	2.650	2.750	2.675	2.675	20,000	53,500	2.6750	0.225	0.223	0.231	0.225	0.225	237,698	0.2251	0.00%
2003-11-21	0	2.675	2.600	-	-	-	0	0	-	0.225	0.219	-	-	-	0	-	0.00%
2003-11-20	0	2.675	2.625	2.725	2.675	2.675	28,000	74,900	2.6750	0.225	0.221	0.229	0.225	0.225	332,777	0.2251	-0.93%
2003-11-19	0	2.700	2.675	2.700	2.650	2.700	163,098	436,900	2.6788	0.227	0.225	0.227	0.223	0.227	1,938,400	0.2254	2.86%
2003-11-18	0	2.625	2.600	2.650	2.625	2.625	44,000	115,500	2.6250	0.221	0.219	0.223	0.221	0.221	522,935	0.2209	0.00%
2003-11-17	0	2.625	2.575	2.625	-	-	0	0	-	0.221	0.217	0.221	-	-	0	-	0.00%
2003-11-14	0	2.625	2.625	2.700	2.625	2.675	100,000	264,250	2.6425	0.221	0.221	0.227	0.221	0.225	1,188,488	0.2223	-2.78%
2003-11-13	0	2.700	-	2.700	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2003-11-12	0	2.700	-	2.700	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2003-11-11	0	2.700	2.600	2.750	2.650	2.700	186,000	494,000	2.6559	0.227	0.219	0.231	0.223	0.227	2,210,588	0.2235	0.00%
2003-11-10	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-11-07	0	2.700	2.600	2.700	-	-	0	0	-	0.227	0.219	0.227	-	-	0	-	0.00%
2003-11-06	0	2.700	2.500	2.700	-	-	0	0	-	0.227	0.210	0.227	-	-	0	-	-3.57%
2003-11-05	0	2.800	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2003-11-04	0	2.800	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2003-11-03	0	2.800	2.700	2.950	-	-	1,449	3,333	2.3002	0.236	0.227	0.248	-	-	17,221	0.1935	0.00%
2003-10-31	0	2.800	-	-	2.800	2.800	20,000	56,000	2.8000	0.236	-	-	0.236	0.236	237,698	0.2356	-3.45%
2003-10-30	0	2.900	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2003-10-29	0	2.900	2.700	2.950	-	-	0	0	-	0.244	0.227	0.248	-	-	0	-	0.00%
2003-10-28	0	2.900	-	2.900	2.900	2.900	4,000	11,600	2.9000	0.244	-	0.244	0.244	0.244	47,540	0.2440	7.41%
2003-10-27	0	2.700	2.600	2.850	2.700	2.700	20,000	54,000	2.7000	0.227	0.219	0.240	0.227	0.227	237,698	0.2272	-5.26%
2003-10-24	0	2.850	2.750	2.900	-	-	0	0	-	0.240	0.231	0.244	-	-	0	-	0.00%
2003-10-23	0	2.850	2.775	2.900	-	-	0	0	-	0.240	0.233	0.244	-	-	0	-	0.00%
2003-10-22	0	2.850	2.850	3.000	-	-	0	0	-	0.240	0.240	0.252	-	-	0	-	0.88%
2003-10-21	0	2.825	2.825	3.000	-	-	20,000	55,000	2.7500	0.238	0.238	0.252	-	-	237,698	0.2314	0.89%
2003-10-20	0	2.800	2.700	-	-	-	0	0	-	0.236	0.227	-	-	-	0	-	0.00%
2003-10-17	0	2.800	2.700	-	2.700	2.800	30,000	83,350	2.7783	0.236	0.227	-	0.227	0.236	356,546	0.2338	1.82%
2003-10-16	0	2.750	2.650	2.900	-	-	0	0	-	0.231	0.223	0.244	-	-	0	-	0.00%
2003-10-15	0	2.750	-	2.800	-	-	0	0	-	0.231	-	0.236	-	-	0	-	0.00%
2003-10-14	0	2.750	-	2.900	-	-	0	0	-	0.231	-	0.244	-	-	0	-	0.00%
2003-10-13	0	2.750	-	-	-	-	0	0	-	0.231	-	-	-	-	0	-	0.00%
2003-10-10	0	2.750	-	2.800	-	-	0	0	-	0.231	-	0.236	-	-	0	-	0.00%
2003-10-09	0	2.750	2.700	2.750	2.700	2.750	12,000	32,500	2.7083	0.231	0.227	0.231	0.227	0.231	142,619	0.2279	1.85%
2003-10-08	0	2.700	2.600	-	-	-	0	0	-	0.227	0.219	-	-	-	0	-	0.00%
2003-10-07	0	2.700	2.600	-	-	-	0	0	-	0.227	0.219	-	-	-	0	-	0.00%
2003-10-06	0	2.700	2.600	-	-	-	0	0	-	0.227	0.219	-	-	-	0	-	0.00%
2003-10-03	0	2.700	2.650	-	-	-	0	0	-	0.227	0.223	-	-	-	0	-	0.00%
2003-10-02	0	2.700	2.600	-	2.600	2.700	66,000	174,600	2.6455	0.227	0.219	-	0.219	0.227	784,402	0.2226	3.85%
2003-09-30	0	2.600	-	-	2.600	2.600	10,000	26,000	2.6000	0.219	-	-	0.219	0.219	118,849	0.2188	-3.70%
2003-09-29	0	2.700	-	2.800	-	-	0	0	-	0.227	-	0.236	-	-	0	-	0.00%
2003-09-26	0	2.700	-	2.750	-	-	0	0	-	0.227	-	0.231	-	-	0	-	0.00%
2003-09-25	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-24	0	2.700	-	2.800	-	-	0	0	-	0.227	-	0.236	-	-	0	-	0.00%
2003-09-23	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-22	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-19	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-18	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-17	0	2.700	2.500	-	2.600	2.700	25,902	69,060	2.6662	0.227	0.210	-	0.219	0.227	307,842	0.2243	3.85%
2003-09-16	0	2.600	-	2.700	2.600	2.600	10,000	26,000	2.6000	0.219	-	0.227	0.219	0.219	118,849	0.2188	-3.70%
2003-09-15	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-11	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-10	0	2.700	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2003-09-09	0	2.700	2.600	2.700	-	-	0	0	-	0.227	0.219	0.227	-	-	0	-	0.00%
2003-09-08	0	2.700	-	-	2.700	2.700	10,000	27,000	2.7000	0.227	-	-	0.227	0.227	118,849	0.2272	1.89%
2003-09-05	0	2.650	2.500	2.700	2.650	2.650	2,000	5,300	2.6500	0.223	0.210	0.227	0.223	0.223	23,770	0.2230	1.92%
2003-09-04	0	2.600	2.500	2.700	-	-	0	0	-	0.219	0.210	0.227	-	-	0	-	0.00%
2003-09-03	0	2.600	2.500	2.700	2.600	2.600	10,000	26,000	2.6000	0.219	0.210	0.227	0.219	0.219	118,849	0.2188	4.00%
2003-09-02	0	2.500	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2003-09-01	0	2.500	-	-	2.500	2.500	14,000	35,000	2.5000	0.210	-	-	0.210	0.210	166,388	0.2104	0.00%
2003-08-29	0	2.500	-	2.675	2.500	2.500	11,750	28,663	2.4394	0.210	-	0.225	0.210	0.210	139,647	0.2053	-7.41%
2003-08-28	0	2.700	-	2.800	-	-	0	0	-	0.227	-	0.236	-	-	0	-	0.00%
2003-08-27	0	2.700	2.475	2.850	2.650	2.700	24,000	64,300	2.6792	0.227	0.208	0.240	0.223	0.227	285,237	0.2254	18.68%
2003-08-26	0	2.275	2.275	2.450	-	-	0	0	-	0.191	0.191	0.206	-	-	0	-	1.11%
2003-08-25	0	2.250	2.250	2.450	-	-	0	0	-	0.189	0.189	0.206	-	-	0	-	0.00%
2003-08-22	0	2.250	2.250	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	2.27%
2003-08-21	0	2.200	2.200	2.400	-	-	0	0	-	0.185	0.185	0.202	-	-	0	-	0.00%
2003-08-20	0	2.200	2.000	-	-	-	0	0	-	0.185	0.168	-	-	-	0	-	0.00%
2003-08-19	0	2.200	2.100	2.400	-	-	0	0	-	0.185	0.177	0.202	-	-	0	-	0.00%
2003-08-18	0	2.200	2.000	2.400	-	-	0	0	-	0.185	0.168	0.202	-	-	0	-	0.00%
2003-08-15	0	2.200	2.150	2.400	-	-	0	0	-	0.185	0.181	0.202	-	-	0	-	0.00%
2003-08-14	0	2.200	2.050	2.400	-	-	0	0	-	0.185	0.172	0.202	-	-	0	-	0.00%
2003-08-13	0	2.200	2.200	2.400	2.200	2.200	4,000	8,800	2.2000	0.185	0.185	0.202	0.185	0.185	47,540	0.1851	10.00%
2003-08-12	0	2.000	2.000	2.200	-	-	0	0	-	0.168	0.168	0.185	-	-	0	-	0.00%
2003-08-11	0	2.000	2.000	2.200	-	-	0	0	-	0.168	0.168	0.185	-	-	0	-	0.00%
2003-08-08	0	2.000	1.980	2.150	2.000	2.025	40,000	80,250	2.0063	0.168	0.167	0.181	0.168	0.170	475,395	0.1688	-1.23%
2003-08-07	0	2.025	2.025	2.125	-	-	0	0	-	0.170	0.170	0.179	-	-	0	-	0.00%
2003-08-06	0	2.025	2.000	-	-	-	0	0	-	0.170	0.168	-	-	-	0	-	0.00%
2003-08-05	0	2.025	2.000	2.150	-	-	0	0	-	0.170	0.168	0.181	-	-	0	-	0.00%
2003-08-04	0	2.025	2.025	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	1.25%
2003-08-01	0	2.000	2.000	-	2.000	2.000	10,000	20,000	2.0000	0.168	0.168	-	0.168	0.168	118,849	0.1683	-2.44%
2003-07-31	0	2.050	2.000	-	-	-	0	0	-	0.172	0.168	-	-	-	0	-	0.00%
2003-07-30	0	2.100	2.075	2.100	-	-	0	0	-	0.172	0.170	0.172	-	-	0	-	0.00%
2003-07-29	0	2.100	2.100	2.300	-	-	0	0	-	0.172	0.172	0.189	-	-	0	-	2.44%
2003-07-28	0	2.050	1.950	-	-	-	0	0	-	0.168	0.160	-	-	-	0	-	0.00%
2003-07-25	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-24	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-23	0	2.050	2.025	-	-	-	0	0	-	0.168	0.166	-	-	-	0	-	0.00%
2003-07-22	0	2.050	2.025	-	-	-	0	0	-	0.168	0.166	-	-	-	0	-	0.00%
2003-07-21	0	2.050	2.000	-	-	-	0	0	-	0.168	0.164	-	-	-	0	-	0.00%
2003-07-18	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-17	0	2.050	2.050	2.250	-	-	0	0	-	0.168	0.168	0.185	-	-	0	-	0.00%
2003-07-16	0	2.050	1.970	-	-	-	0	0	-	0.168	0.162	-	-	-	0	-	0.00%
2003-07-15	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-14	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-11	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-10	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-09	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-08	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-07	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-07-04	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-03	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-07-02	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-06-30	0	2.050	2.000	-	-	-	0	0	-	0.168	0.164	-	-	-	0	-	0.00%
2003-06-27	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-06-26	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-06-25	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-06-24	0	2.050	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2003-06-23	0	2.050	2.050	2.200	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	0.00%
2003-06-20	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-06-19	0	2.050	2.050	2.200	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	0.00%
2003-06-18	0	2.050	2.050	2.200	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	0.00%
2003-06-17	0	2.050	2.050	2.200	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	0.00%
2003-06-16	0	2.050	2.000	2.200	-	-	0	0	-	0.168	0.164	0.181	-	-	0	-	0.00%
2003-06-13	0	2.050	2.050	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2003-06-12	0	2.050	2.050	2.200	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	2.50%
2003-06-11	0	2.000	2.000	2.200	2.000	2.200	36,000	75,250	2.0903	0.164	0.164	0.181	0.164	0.181	438,291	0.1717	1.01%
2003-06-10	0	1.980	1.980	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2003-06-09	0	1.980	1.980	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	1.02%
2003-06-06	0	1.960	1.960	-	1.960	1.960	20,000	39,200	1.9600	0.161	0.161	-	0.161	0.161	243,495	0.1610	0.51%
2003-06-05	0	1.950	1.950	-	1.950	1.950	8,361	16,286	1.9479	0.160	0.160	-	0.160	0.160	101,793	0.1600	-0.51%
2003-06-03	0	1.960	1.940	-	-	-	0	0	-	0.161	0.159	-	-	-	0	-	0.00%
2003-06-02	0	1.960	1.910	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
2003-05-30	0	1.960	1.910	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
2003-05-29	0	1.960	1.920	-	1.960	1.960	4,000	7,840	1.9600	0.161	0.158	-	0.161	0.161	48,699	0.1610	0.00%
2003-05-28	0	1.960	1.910	2.100	-	-	0	0	-	0.161	0.157	0.172	-	-	0	-	0.00%
2003-05-27	0	1.960	1.960	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2003-05-26	0	1.960	1.910	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
2003-05-23	0	1.960	1.960	1.980	-	-	0	0	-	0.161	0.161	0.163	-	-	0	-	2.62%
2003-05-22	0	1.910	1.900	-	-	-	0	0	-	0.157	0.156	-	-	-	0	-	0.00%
2003-05-21	0	1.910	1.910	-	1.910	1.910	4,000	7,640	1.9100	0.157	0.157	-	0.157	0.157	48,699	0.1569	0.00%
2003-05-20	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-19	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-16	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-15	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-14	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-13	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-12	0	1.910	1.840	1.910	-	-	0	0	-	0.157	0.151	0.157	-	-	0	-	0.00%
2003-05-09	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-07	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-06	0	1.910	1.850	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-05-05	0	1.910	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-05-02	0	1.910	1.910	-	1.910	1.910	2,000	3,820	1.9100	0.157	0.157	-	0.157	0.157	24,350	0.1569	-4.50%
2003-04-30	0	2.000	-	-	2.000	2.000	8,361	16,704	1.9978	0.164	-	-	0.164	0.164	101,793	0.1641	0.00%
2003-04-29	0	2.000	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2003-04-28	0	2.000	2.000	-	2.000	2.000	2,000	4,000	2.0000	0.164	0.164	-	0.164	0.164	24,350	0.1643	-6.98%
2003-04-25	0	2.150	2.000	2.150	-	-	0	0	-	0.177	0.164	0.177	-	-	0	-	-2.27%
2003-04-24	0	2.200	2.000	-	-	-	0	0	-	0.181	0.164	-	-	-	0	-	0.00%
2003-04-23	0	2.200	2.000	2.200	-	-	0	0	-	0.181	0.164	0.181	-	-	0	-	-2.22%
2003-04-22	0	2.250	2.000	2.300	-	-	0	0	-	0.185	0.164	0.189	-	-	0	-	0.00%
2003-04-17	0	2.250	2.100	2.250	-	-	1	2	2.0000	0.185	0.172	0.185	-	-	12	0.1643	0.00%
2003-04-16	0	2.250	2.100	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2003-04-15	0	2.250	2.100	2.250	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	-2.17%
2003-04-14	0	2.300	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2003-04-11	0	2.300	-	2.300	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-6.12%
2003-04-10	0	2.450	2.300	2.450	-	-	0	0	-	0.201	0.189	0.201	-	-	0	-	-2.00%
2003-04-09	0	2.500	-	2.500	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-1.96%
2003-04-08	0	2.550	-	2.550	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-1.92%
2003-04-07	0	2.600	-	2.600	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-3.70%
2003-04-04	0	2.700	-	2.700	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-1.82%
2003-04-03	0	2.750	2.600	2.750	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	-1.79%
2003-04-02	0	2.800	-	2.800	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.75%
2003-04-01	0	2.850	-	2.850	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-1.72%
2003-03-31	0	2.900	-	2.900	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-3.33%
2003-03-28	0	3.000	-	3.000	-	-	2,000,000	6,000,000	3.0000	0.246	-	0.246	-	-	24,349,511	0.2464	0.00%
2003-03-27	0	3.000	-	3.000	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2003-03-26	0	3.000	-	-	3.000	3.000	300,000	900,000	3.0000	0.246	-	-	0.246	0.246	3,652,427	0.2464	-4.76%
2003-03-25	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-24	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-21	0	3.150	-	3.250	-	-	0	0	-	0.259	-	0.267	-	-	0	-	0.00%
2003-03-20	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-19	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-03-18	0	3.150	-	3.300	-	-	0	0	-	0.259	-	0.271	-	-	0	-	0.00%
2003-03-17	0	3.150	-	-	-	-	733	2,199	3.0000	0.259	-	-	-	-	8,924	0.2464	0.00%
2003-03-14	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-13	0	3.150	-	3.350	-	-	0	0	-	0.259	-	0.275	-	-	0	-	0.00%
2003-03-12	0	3.150	-	3.350	-	-	0	0	-	0.259	-	0.275	-	-	0	-	0.00%
2003-03-11	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-10	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-07	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-06	0	3.150	-	3.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
2003-03-05	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-04	0	3.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
2003-03-03	0	3.150	-	3.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
2003-02-28	0	3.150	-	3.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-1.56%
2003-02-27	0	3.200	3.000	3.200	3.200	3.200	10,000	32,000	3.2000	0.263	0.246	0.263	0.263	0.263	121,748	0.2628	1.59%
2003-02-26	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-25	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-24	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-21	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-20	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-19	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-18	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-17	0	3.150	-	3.200	-	-	0	0	-	0.259	-	0.263	-	-	0	-	0.00%
2003-02-14	0	3.150	-	3.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-1.56%
2003-02-13	0	3.200	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-12	0	3.200	-	3.200	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-11	0	3.200	-	3.200	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-10	0	3.200	-	3.200	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-07	0	3.200	-	3.200	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-06	0	3.200	-	-	3.200	3.200	12,000	38,400	3.2000	0.263	-	-	0.263	0.263	146,097	0.2628	0.00%
2003-02-05	0	3.200	-	3.200	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
2003-02-04	0	3.200	-	3.300	3.200	3.200	10,000	32,000	3.2000	0.263	-	0.271	0.263	0.263	121,748	0.2628	3.23%
2003-01-30	0	3.100	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-01-29	0	3.100	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-01-28	0	3.100	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-01-27	0	3.100	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-01-24	0	3.100	2.900	3.200	3.100	3.100	17,200	53,020	3.0826	0.255	0.238	0.263	0.255	0.255	209,406	0.2532	0.00%
2003-01-23	0	3.100	2.900	3.100	-	-	0	0	-	0.255	0.238	0.255	-	-	0	-	-3.13%
2003-01-22	0	3.200	3.000	3.200	3.100	3.200	28,280	88,040	3.1132	0.263	0.246	0.263	0.255	0.263	344,302	0.2557	2.40%
2003-01-21	0	3.125	3.125	3.275	3.125	3.125	4,667	14,518	3.1108	0.257	0.257	0.269	0.257	0.257	56,820	0.2555	-4.58%
2003-01-20	0	3.275	-	3.275	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
2003-01-17	0	3.275	-	3.275	3.275	3.275	10,000	32,750	3.2750	0.269	-	0.269	0.269	0.269	121,748	0.2690	-0.76%
2003-01-16	0	3.300	-	3.300	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
2003-01-15	0	3.300	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2003-01-14	0	3.300	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2003-01-13	0	3.300	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2003-01-10	0	3.300	3.300	-	3.250	3.250	8,361	27,119	3.2435	0.271	0.271	-	0.267	0.267	101,793	0.2664	-0.30%
2003-01-09	0	3.310	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2003-01-08	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2003-01-07	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2003-01-06	0	3.350	-	3.400	-	-	0	0	-	0.272	-	0.276	-	-	0	-	0.00%
2003-01-03	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2003-01-02	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-31	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-30	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-27	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-24	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-23	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-20	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-19	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-18	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-17	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-16	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-13	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-12	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-11	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-10	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-09	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-06	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-05	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-04	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-03	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-12-02	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-29	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-28	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-27	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-26	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-25	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-22	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-21	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-20	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-19	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-18	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-15	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-14	0	3.350	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2002-11-13	0	3.350	-	3.450	-	-	0	0	-	0.272	-	0.280	-	-	0	-	0.00%
2002-11-12	0	3.350	-	-	3.350	3.350	3,920	12,844	3.2765	0.272	-	-	0.272	0.272	48,302	0.2659	-1.47%
2002-11-11	0	3.400	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2002-11-08	0	3.400	-	3.450	-	-	0	0	-	0.276	-	0.280	-	-	0	-	0.00%
2002-11-07	0	3.400	-	3.425	-	-	0	0	-	0.276	-	0.278	-	-	0	-	0.00%
2002-11-06	0	3.400	-	3.425	-	-	0	0	-	0.276	-	0.278	-	-	0	-	0.00%
2002-11-05	0	3.400	-	3.425	-	-	0	0	-	0.276	-	0.278	-	-	0	-	0.00%
2002-11-04	0	3.400	-	-	3.400	3.400	10,000	34,000	3.4000	0.276	-	-	0.276	0.276	123,219	0.2759	0.00%
2002-11-01	0	3.400	-	3.400	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2002-10-31	0	3.400	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2002-10-30	0	3.400	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2002-10-29	0	3.400	-	-	3.400	3.400	10,000	34,000	3.4000	0.276	-	-	0.276	0.276	123,219	0.2759	0.29%
2002-10-28	0	3.390	-	3.400	-	-	0	0	-	0.275	-	0.276	-	-	0	-	0.00%
2002-10-25	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-24	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-23	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-22	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-21	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-18	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-17	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-16	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-15	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-11	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-10	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-09	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-08	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-07	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-04	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-03	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-10-02	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-30	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-27	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-26	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-25	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-24	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-23	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-20	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-19	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-18	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-17	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-16	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-13	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-12	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-11	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-10	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-09	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-06	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-05	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-04	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-03	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-02	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-30	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-29	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-28	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-27	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-26	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-23	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-22	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-21	0	3.390	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-20	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-19	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-16	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-08-15	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-14	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-13	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-12	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-09	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-08	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-07	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-06	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-05	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-02	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-01	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-31	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-07-30	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-29	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-26	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-25	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-24	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-23	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-22	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-19	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-18	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-17	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-16	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-15	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-12	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-11	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-10	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-09	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-08	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-05	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-04	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-03	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-07-02	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-28	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-27	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-26	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-25	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-24	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-21	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-20	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-19	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-18	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-17	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-14	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-13	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-12	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-11	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-10	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-07	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-06	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-05	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-04	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-06-03	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-31	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-30	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-29	0	3.450	-	-	-	-	14,000	48,300	3.4500	0.275	-	-	-	-	175,560	0.2751	0.00%
2002-05-28	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-27	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-24	0	3.450	-	3.500	-	-	0	0	-	0.275	-	0.279	-	-	0	-	0.00%
2002-05-23	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-22	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-21	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-17	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-05-16	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-15	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-14	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-13	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-05-10	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-05-09	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-05-08	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-05-07	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-05-06	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-05-03	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-05-02	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-30	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-29	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-04-26	0	3.450	-	3.450	3.450	3.450	10,480	36,036	3.4385	0.275	-	0.275	0.275	0.275	131,419	0.2742	0.73%
2002-04-25	0	3.425	-	3.425	-	-	0	0	-	0.273	-	0.273	-	-	0	-	0.00%
2002-04-24	0	3.425	-	3.425	3.425	3.425	16,000	54,800	3.4250	0.273	-	0.273	0.273	0.273	200,639	0.2731	0.00%
2002-04-23	0	3.425	-	3.425	3.425	3.425	4,000	13,700	3.4250	0.273	-	0.273	0.273	0.273	50,160	0.2731	-0.72%
2002-04-22	0	3.450	-	3.450	3.450	3.450	14,400	49,600	3.4444	0.275	-	0.275	0.275	0.275	180,576	0.2747	0.00%
2002-04-19	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-04-18	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.43%
2002-04-17	0	3.500	-	3.500	3.500	3.500	10,000	35,000	3.5000	0.279	-	0.279	0.279	0.279	125,400	0.2791	1.45%
2002-04-16	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-04-15	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-12	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-04-11	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-10	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-04-09	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-04-08	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-04	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-03	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-04-02	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-03-28	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-03-27	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-03-26	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-03-25	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	0.00%
2002-03-22	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-03-21	0	3.450	-	3.450	3.450	3.450	10,000	34,500	3.4500	0.275	-	0.275	0.275	0.275	125,400	0.2751	-1.43%
2002-03-20	0	3.500	-	3.500	3.500	3.500	10,000	35,000	3.5000	0.279	-	0.279	0.279	0.279	125,400	0.2791	0.00%
2002-03-19	0	3.500	-	3.500	3.500	3.500	10,000	35,000	3.5000	0.279	-	0.279	0.279	0.279	125,400	0.2791	0.00%
2002-03-18	0	3.500	-	3.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2002-03-15	0	3.500	-	3.500	3.500	3.500	16,000	56,000	3.5000	0.279	-	0.279	0.279	0.279	200,639	0.2791	0.00%
2002-03-14	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-03-13	0	3.500	-	3.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2002-03-12	0	3.500	-	3.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2002-03-11	0	3.500	-	3.500	3.500	3.500	12,000	42,000	3.5000	0.279	-	0.279	0.279	0.279	150,480	0.2791	0.00%
2002-03-08	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-03-07	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-03-06	0	3.500	-	-	3.500	3.500	8,361	29,227	3.4956	0.279	-	-	0.279	0.279	104,847	0.2788	0.00%
2002-03-05	0	3.500	-	3.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2002-03-04	0	3.500	-	3.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2002-03-01	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-28	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-27	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-26	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-25	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-22	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-21	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-20	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-19	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-18	0	3.500	-	-	3.500	3.500	4,000	14,000	3.5000	0.279	-	-	0.279	0.279	50,160	0.2791	0.00%
2002-02-15	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-11	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-08	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-07	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-06	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-05	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-04	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-02-01	0	3.500	-	-	3.500	3.500	12,000	42,000	3.5000	0.279	-	-	0.279	0.279	150,480	0.2791	0.00%
2002-01-31	0	3.500	3.500	-	3.500	3.500	6,000	21,000	3.5000	0.279	0.279	-	0.279	0.279	75,240	0.2791	0.00%
2002-01-30	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-01-29	0	3.500	3.300	-	-	-	0	0	-	0.279	0.263	-	-	-	0	-	0.00%
2002-01-28	0	3.500	3.300	-	-	-	0	0	-	0.279	0.263	-	-	-	0	-	0.00%
2002-01-25	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-01-24	0	3.500	3.250	-	3.450	3.500	12,180	42,394	3.4806	0.279	0.259	-	0.275	0.279	152,737	0.2776	0.00%
2002-01-23	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-01-22	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-01-21	0	3.500	-	-	-	-	0	0	-	0.279	-	-	-	-	0	-	0.00%
2002-01-18	0	3.500	3.300	-	3.500	3.500	10,000	35,000	3.5000	0.279	0.263	-	0.279	0.279	125,400	0.2791	0.00%
2002-01-17	0	3.500	3.350	3.500	-	-	0	0	-	0.279	0.267	0.279	-	-	0	-	0.00%
2002-01-16	0	3.500	-	3.500	3.500	3.500	20,000	70,000	3.5000	0.279	-	0.279	0.279	0.279	250,799	0.2791	1.45%
2002-01-15	0	3.450	-	3.450	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-01-14	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-11	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-10	0	3.450	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-09	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-08	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-01-07	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-01-04	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-03	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-01-02	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-31	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-28	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-27	0	3.500	3.300	-	-	-	0	0	-	0.275	0.259	-	-	-	0	-	0.00%
2001-12-24	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-21	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-20	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-19	0	3.500	-	-	-	-	10,000	35,000	3.5000	0.275	-	-	-	-	127,217	0.2751	0.00%
2001-12-18	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2001-12-17	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-14	0	3.500	-	-	3.500	3.500	30,180	105,603	3.4991	0.275	-	-	0.275	0.275	383,941	0.2750	0.00%
2001-12-13	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2001-12-12	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2001-12-11	0	3.500	-	3.500	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2001-12-10	0	3.500	-	3.500	3.500	3.500	20,000	70,000	3.5000	0.275	-	0.275	0.275	0.275	254,434	0.2751	0.00%
2001-12-07	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-06	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-05	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-04	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-12-03	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-30	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-29	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-28	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-27	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-26	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-23	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-22	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-21	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-20	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-19	0	3.500	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2001-11-16	0	3.500	3.500	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	1.45%
2001-11-15	0	3.450	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-11-14	0	3.450	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-11-13	0	3.450	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-11-12	0	3.450	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
2001-11-09	0	3.450	-	-	3.450	3.450	8,000	27,600	3.4500	0.271	-	-	0.271	0.271	101,774	0.2712	0.73%
2001-11-08	0	3.425	3.425	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	0.74%
2001-11-07	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-11-06	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-11-05	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-11-02	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-11-01	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-31	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-30	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-29	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-26	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-24	0	3.400	-	-	3.400	3.400	4,000	13,600	3.4000	0.267	-	-	0.267	0.267	50,887	0.2673	0.00%
2001-10-23	0	3.400	-	-	3.400	3.400	48,000	163,200	3.4000	0.267	-	-	0.267	0.267	610,642	0.2673	0.00%
2001-10-22	0	3.400	-	3.400	3.400	3.400	50,000	170,000	3.4000	0.267	-	0.267	0.267	0.267	636,085	0.2673	0.00%
2001-10-19	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-18	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-17	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-16	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-15	0	3.400	-	-	3.400	3.400	12,000	40,800	3.4000	0.267	-	-	0.267	0.267	152,660	0.2673	0.00%
2001-10-12	0	3.400	-	-	3.400	3.400	20,000	68,000	3.4000	0.267	-	-	0.267	0.267	254,434	0.2673	0.00%
2001-10-11	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-10	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-09	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-08	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-05	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-04	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-10-03	0	3.400	-	-	3.375	3.400	64,000	217,300	3.3953	0.267	-	-	0.265	0.267	814,189	0.2669	0.00%
2001-09-28	0	3.400	-	3.400	3.400	3.400	100,000	340,000	3.4000	0.267	-	0.267	0.267	0.267	1,272,171	0.2673	0.00%
2001-09-27	0	3.400	-	3.400	3.400	3.400	50,000	170,000	3.4000	0.267	-	0.267	0.267	0.267	636,085	0.2673	0.00%
2001-09-26	0	3.400	-	-	3.400	3.400	100,000	340,000	3.4000	0.267	-	-	0.267	0.267	1,272,171	0.2673	0.00%
2001-09-25	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-24	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-21	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-20	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-19	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-18	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-17	0	3.400	-	-	3.400	3.400	20,000	68,000	3.4000	0.267	-	-	0.267	0.267	254,434	0.2673	0.00%
2001-09-14	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-13	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-12	0	3.400	-	3.400	-	-	0	0	-	0.267	-	0.267	-	-	0	-	0.00%
2001-09-11	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-09-10	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-07	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-06	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-05	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-09-04	0	3.400	-	3.450	-	-	0	0	-	0.267	-	0.271	-	-	0	-	0.00%
2001-09-03	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-08-31	0	3.400	-	3.450	-	-	0	0	-	0.267	-	0.271	-	-	0	-	0.00%
2001-08-30	0	3.400	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2001-08-29	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	0.267	-	0.267	0.267	0.267	127,217	0.2673	0.00%
2001-08-28	0	3.400	-	3.450	-	-	0	0	-	0.267	-	0.271	-	-	0	-	0.00%
2001-08-27	0	3.400	-	3.425	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
2001-08-24	0	3.400	-	3.500	-	-	0	0	-	0.267	-	0.275	-	-	0	-	0.00%
2001-08-23	0	3.400	-	3.400	-	-	0	0	-	0.267	-	0.267	-	-	0	-	0.00%
2001-08-22	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	0.267	-	0.267	0.267	0.267	127,217	0.2673	2.10%
2001-08-21	0	3.330	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	-0.00%
2001-08-20	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-17	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-08-16	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-08-15	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-14	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-13	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-10	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-09	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-08	0	3.400	-	3.425	-	-	0	0	-	0.262	-	0.264	-	-	0	-	0.00%
2001-08-07	0	3.400	-	3.425	3.400	3.400	2,000	6,800	3.4000	0.262	-	0.264	0.262	0.262	25,978	0.2618	0.00%
2001-08-06	0	3.400	-	3.425	3.400	3.400	8,361	28,373	3.3935	0.262	-	0.264	0.262	0.262	108,602	0.2613	0.00%
2001-08-03	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-08-02	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-08-01	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-31	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-30	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-27	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-26	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-24	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-23	0	3.400	-	-	3.400	3.400	2,800	9,360	3.3429	0.262	-	-	0.262	0.262	36,370	0.2574	0.00%
2001-07-20	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-19	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-18	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-17	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-16	0	3.400	-	3.500	3.400	3.400	2,000	6,800	3.4000	0.262	-	0.269	0.262	0.262	25,978	0.2618	0.00%
2001-07-13	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-07-12	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-11	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-10	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-09	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-05	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-07-04	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-07-03	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-29	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-06-28	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-27	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-06-26	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-06-22	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-06-21	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-20	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-19	0	3.400	-	3.600	-	-	0	0	-	0.262	-	0.277	-	-	0	-	0.00%
2001-06-18	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-15	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-06-14	0	3.400	-	-	3.400	3.400	18,000	61,200	3.4000	0.262	-	-	0.262	0.262	233,804	0.2618	0.00%
2001-06-13	0	3.400	3.300	3.400	3.400	3.400	2,000	6,800	3.4000	0.262	0.254	0.262	0.262	0.262	25,978	0.2618	-0.73%
2001-06-12	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-06-11	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-06-08	0	3.425	-	3.500	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
2001-06-07	0	3.425	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2001-06-06	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-06-05	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-06-04	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-06-01	0	3.425	3.425	3.500	3.425	3.425	8,361	28,591	3.4196	0.264	0.264	0.269	0.264	0.264	108,602	0.2633	0.00%
2001-05-31	0	3.425	3.400	3.500	-	-	0	0	-	0.264	0.262	0.269	-	-	0	-	0.00%
2001-05-30	0	3.425	-	3.450	-	-	0	0	-	0.264	-	0.266	-	-	0	-	0.00%
2001-05-29	0	3.425	3.425	3.450	3.425	3.425	10,000	34,250	3.4250	0.264	0.264	0.266	0.264	0.264	129,891	0.2637	0.00%
2001-05-28	0	3.425	3.425	3.450	-	-	0	0	-	0.264	0.264	0.266	-	-	0	-	0.74%
2001-05-25	0	3.400	3.400	3.500	-	-	0	0	-	0.262	0.262	0.269	-	-	0	-	0.00%
2001-05-24	0	3.400	-	3.500	-	-	1,500	4,800	3.2000	0.262	-	0.269	-	-	19,484	0.2464	0.00%
2001-05-23	0	3.400	-	3.550	3.400	3.500	22,000	75,000	3.4091	0.262	-	0.273	0.262	0.269	285,761	0.2625	-0.73%
2001-05-22	0	3.425	3.425	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	0.00%
2001-05-21	0	3.425	3.425	3.600	-	-	44,000	149,600	3.4000	0.264	0.264	0.277	-	-	571,522	0.2618	0.74%
2001-05-18	0	3.400	3.400	3.600	-	-	0	0	-	0.262	0.262	0.277	-	-	0	-	0.00%
2001-05-17	0	3.400	3.150	3.550	3.300	3.400	42,000	141,800	3.3762	0.262	0.243	0.273	0.254	0.262	545,543	0.2599	6.25%
2001-05-16	0	3.200	3.200	3.500	3.200	3.200	2,000	6,400	3.2000	0.246	0.246	0.269	0.246	0.246	25,978	0.2464	-5.88%
2001-05-15	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-14	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-11	0	3.400	-	3.600	-	-	0	0	-	0.262	-	0.277	-	-	0	-	0.00%
2001-05-10	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-09	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-08	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-07	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-04	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-05-03	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-05-02	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-27	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-26	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-25	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-24	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-23	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-20	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-19	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-18	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-17	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-12	0	3.400	-	3.600	-	-	0	0	-	0.262	-	0.277	-	-	0	-	0.00%
2001-04-11	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-10	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-04-09	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-06	0	3.400	-	-	3.375	3.400	73,600	249,420	3.3889	0.262	-	-	0.260	0.262	956,000	0.2609	0.00%
2001-04-04	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-03	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-04-02	0	3.400	3.400	-	3.300	3.400	10,361	34,555	3.3351	0.262	0.262	-	0.254	0.262	134,580	0.2568	0.00%
2001-03-30	0	3.400	-	-	-	-	600,000	2,040,000	3.4000	0.262	-	-	-	-	7,793,478	0.2618	0.00%
2001-03-29	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-28	0	3.400	3.400	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	6.25%
2001-03-27	0	3.200	-	3.200	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-5.88%
2001-03-26	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-23	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-22	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-21	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-20	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-19	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-16	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-15	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-14	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-13	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-12	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-09	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-03-08	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-07	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-03-06	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-05	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-03-02	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-03-01	0	3.400	-	3.500	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
2001-02-28	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-02-27	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-02-26	0	3.400	-	3.600	-	-	0	0	-	0.262	-	0.277	-	-	0	-	0.00%
2001-02-23	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-02-22	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-02-21	0	3.400	-	3.550	-	-	0	0	-	0.262	-	0.273	-	-	0	-	0.00%
2001-02-20	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-02-19	0	3.400	3.400	3.500	3.400	3.400	20,361	69,191	3.3982	0.262	0.262	0.269	0.262	0.262	264,472	0.2616	0.00%
2001-02-16	0	3.400	3.000	3.400	3.400	3.400	24,000	81,600	3.4000	0.262	0.231	0.262	0.262	0.262	311,739	0.2618	0.00%
2001-02-15	0	3.400	3.000	3.400	-	-	0	0	-	0.262	0.231	0.262	-	-	0	-	0.00%
2001-02-14	0	3.400	-	3.400	3.400	3.400	14,000	47,600	3.4000	0.262	-	0.262	0.262	0.262	181,848	0.2618	0.00%
2001-02-13	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-02-12	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.262	-	0.262	0.262	0.262	259,783	0.2618	0.00%
2001-02-09	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-02-08	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.262	-	0.262	0.262	0.262	259,783	0.2618	0.00%
2001-02-07	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-02-06	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-02-05	0	3.400	-	3.400	3.400	3.400	30,000	102,000	3.4000	0.262	-	0.262	0.262	0.262	389,674	0.2618	0.00%
2001-02-02	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-02-01	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.262	-	0.262	0.262	0.262	259,783	0.2618	0.00%
2001-01-31	0	3.400	-	3.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2001-01-30	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	0.262	-	0.262	0.262	0.262	129,891	0.2618	0.00%
2001-01-29	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.262	-	0.262	0.262	0.262	259,783	0.2618	0.00%
2001-01-23	0	3.400	-	3.400	3.400	3.400	30,000	102,000	3.4000	0.262	-	0.262	0.262	0.262	389,674	0.2618	0.00%
2001-01-22	0	3.400	-	3.400	3.400	3.400	20,000	68,000	3.4000	0.262	-	0.262	0.262	0.262	259,783	0.2618	0.00%
2001-01-19	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	0.262	-	0.262	0.262	0.262	129,891	0.2618	0.00%
2001-01-18	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	0.262	-	0.262	0.262	0.262	129,891	0.2618	0.00%
2001-01-17	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-01-16	0	3.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2001-01-15	0	3.400	-	-	3.400	3.400	16,725	56,756	3.3935	0.262	-	-	0.262	0.262	217,243	0.2613	0.00%
2001-01-12	0	3.400	-	3.400	3.375	3.500	30,000	102,750	3.4250	0.262	-	0.262	0.260	0.269	389,674	0.2637	-2.86%
2001-01-11	0	3.500	-	3.500	3.500	3.500	18,000	63,000	3.5000	0.269	-	0.269	0.269	0.269	233,804	0.2695	-6.67%
2001-01-10	0	3.800	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2001-01-09	0	3.800	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2001-01-08	0	3.800	-	3.800	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-2.56%
2001-01-05	0	3.900	-	3.900	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-2.50%
2001-01-04	0	4.000	-	4.000	-	-	0	0	-	0.304	-	0.304	-	-	0	-	-3.03%
2001-01-03	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-01-02	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-29	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-28	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-27	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-22	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-21	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-20	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-19	0	4.125	-	4.125	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2000-12-18	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-15	0	4.125	-	4.225	-	-	0	0	-	0.313	-	0.321	-	-	0	-	0.00%
2000-12-14	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-13	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-12	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-11	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-08	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-07	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-06	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-05	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-04	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-12-01	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-30	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-29	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-28	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-27	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-24	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-23	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-22	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-21	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-20	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-17	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-16	0	4.125	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2000-11-15	0	4.125	-	-	4.125	4.125	8,361	34,444	4.1196	0.313	-	-	0.313	0.313	110,050	0.3130	0.61%
2000-11-14	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-11-13	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-11-10	0	4.100	-	4.200	-	-	0	0	-	0.311	-	0.319	-	-	0	-	0.00%
2000-11-09	0	4.100	-	4.200	-	-	0	0	-	0.311	-	0.319	-	-	0	-	0.00%
2000-11-08	0	4.100	-	4.200	-	-	0	0	-	0.311	-	0.319	-	-	0	-	0.00%
2000-11-07	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-11-06	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-11-03	0	4.100	-	4.100	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2000-11-02	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-11-01	0	4.100	-	4.100	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2000-10-31	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-30	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-27	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-26	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-25	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-24	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-23	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-20	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-19	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-18	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-17	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-16	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-13	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-12	0	4.100	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2000-10-11	0	4.100	-	4.100	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2000-10-10	0	4.100	-	-	4.100	4.100	4,000	16,400	4.1000	0.311	-	-	0.311	0.311	52,649	0.3115	0.00%
2000-10-09	0	4.100	-	4.100	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2000-10-05	0	4.100	-	4.100	4.100	4.100	4,000	16,400	4.1000	0.311	-	0.311	0.311	0.311	52,649	0.3115	2.50%
2000-10-04	0	4.000	-	4.100	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2000-10-03	0	4.000	-	4.100	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2000-09-29	0	4.000	-	4.100	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2000-09-28	0	4.000	-	4.100	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2000-09-27	0	4.000	-	4.100	-	-	361	1,336	3.7008	0.304	-	0.311	-	-	4,752	0.2812	0.00%
2000-09-26	0	4.000	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2000-09-25	0	4.000	-	-	4.000	4.000	4,000	16,000	4.0000	0.304	-	-	0.304	0.304	52,649	0.3039	2.56%
2000-09-22	0	3.900	3.900	-	3.800	3.800	2,400	9,000	3.7500	0.296	0.296	-	0.289	0.289	31,590	0.2849	-2.50%
2000-09-21	0	4.000	-	4.000	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
2000-09-20	0	4.000	-	4.000	-	-	0	0	-	0.304	-	0.304	-	-	0	-	-1.48%
2000-09-19	0	4.060	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-18	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-15	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-09-14	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-12	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-11	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-08	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-07	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-06	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-05	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-04	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-09-01	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-08-31	0	4.200	-	-	4.200	4.200	2,000	8,400	4.2000	0.308	-	-	0.308	0.308	27,232	0.3085	2.44%
2000-08-30	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-29	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-28	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-25	0	4.100	-	4.250	-	-	0	0	-	0.301	-	0.312	-	-	0	-	0.00%
2000-08-24	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-23	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-22	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-21	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-18	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-17	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-16	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-15	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-14	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-11	0	4.100	-	4.200	-	-	0	0	-	0.301	-	0.308	-	-	0	-	0.00%
2000-08-10	0	4.100	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2000-08-09	0	4.100	-	4.200	-	-	0	0	-	0.301	-	0.308	-	-	0	-	0.00%
2000-08-08	0	4.100	-	-	4.100	4.100	4,000	16,400	4.1000	0.301	-	-	0.301	0.301	54,465	0.3011	2.50%
2000-08-07	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-08-04	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-08-03	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-08-02	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-08-01	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-31	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-28	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-27	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-26	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-25	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-24	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-21	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-20	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-19	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-18	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-17	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-14	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-13	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-12	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-11	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-10	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-07	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-06	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-05	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-07-04	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-07-03	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-30	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-29	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-2.44%
2000-06-28	0	4.100	4.000	-	3.950	4.100	4,400	17,600	4.0000	0.301	0.294	-	0.290	0.301	59,911	0.2938	2.50%
2000-06-27	0	4.000	-	4.000	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2000-06-26	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-23	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-22	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-21	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-20	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-19	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-16	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-15	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-14	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-13	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-12	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-09	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-08	0	4.000	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2000-06-07	0	4.000	4.000	-	-	-	0	0	-	0.294	0.294	-	-	-	0	-	0.00%
2000-06-05	0	4.000	-	4.000	4.000	4.000	10,000	40,000	4.0000	0.294	-	0.294	0.294	0.294	136,162	0.2938	2.56%
2000-06-02	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-06-01	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-31	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-30	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-29	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-26	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-25	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-24	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-23	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-22	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-19	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-18	0	3.900	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-17	0	3.900	-	-	3.900	3.900	10,000	39,000	3.9000	0.286	-	-	0.286	0.286	136,162	0.2864	2.63%
2000-05-16	0	3.800	3.800	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	2.70%
2000-05-15	0	3.700	-	-	3.700	3.700	10,000	37,000	3.7000	0.272	-	-	0.272	0.272	136,162	0.2717	2.78%
2000-05-12	0	3.600	-	3.600	-	-	0	0	-	0.264	-	0.264	-	-	0	-	-11.11%
2000-05-10	0	4.050	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2000-05-09	0	4.050	3.950	4.050	-	-	0	0	-	0.297	0.290	0.297	-	-	0	-	-3.57%
2000-05-08	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-05-05	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-05-04	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-05-03	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-05-02	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-28	0	4.200	-	4.200	4.175	4.200	16,000	66,950	4.1844	0.308	-	0.308	0.307	0.308	217,859	0.3073	0.00%
2000-04-27	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-26	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-25	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-20	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-19	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-18	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-17	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-14	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-13	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-12	0	4.200	-	4.200	4.100	4.200	8,000	33,200	4.1500	0.308	-	0.308	0.301	0.308	108,930	0.3048	0.00%
2000-04-11	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-04-10	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-07	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-04-06	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-04-05	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-1.18%
2000-04-03	0	4.250	-	-	4.250	4.250	8,000	34,000	4.2500	0.312	-	-	0.312	0.312	108,930	0.3121	0.00%
2000-03-31	0	4.250	-	4.250	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2000-03-30	0	4.250	-	4.250	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2000-03-29	0	4.250	-	-	4.250	4.250	10,000	42,500	4.2500	0.312	-	-	0.312	0.312	136,162	0.3121	0.00%
2000-03-28	0	4.250	-	4.250	4.250	4.250	16,000	68,000	4.2500	0.312	-	0.312	0.312	0.312	217,859	0.3121	0.00%
2000-03-27	0	4.250	-	4.250	4.250	4.250	12,000	51,000	4.2500	0.312	-	0.312	0.312	0.312	163,394	0.3121	0.00%
2000-03-24	0	4.250	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2000-03-23	0	4.250	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2000-03-22	0	4.250	-	4.250	4.250	4.250	18,000	76,500	4.2500	0.312	-	0.312	0.312	0.312	245,091	0.3121	1.19%
2000-03-21	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-03-20	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-03-17	0	4.200	-	4.300	-	-	1,036	4,144	4.0000	0.308	-	0.316	-	-	14,106	0.2938	0.00%
2000-03-16	0	4.200	-	-	4.200	4.200	2,000	8,400	4.2000	0.308	-	-	0.308	0.308	27,232	0.3085	0.00%
2000-03-15	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-03-14	0	4.200	-	4.250	4.200	4.200	4,000	16,800	4.2000	0.308	-	0.312	0.308	0.308	54,465	0.3085	0.00%
2000-03-13	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-03-10	0	4.200	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-03-09	0	4.200	-	4.300	-	-	0	0	-	0.308	-	0.316	-	-	0	-	0.00%
2000-03-08	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-03-07	0	4.200	-	4.200	4.150	4.200	6,800	28,120	4.1353	0.308	-	0.308	0.305	0.308	92,590	0.3037	0.00%
2000-03-06	0	4.200	-	4.300	-	-	0	0	-	0.308	-	0.316	-	-	0	-	0.00%
2000-03-03	0	4.200	-	4.225	-	-	0	0	-	0.308	-	0.310	-	-	0	-	0.00%
2000-03-02	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-03-01	0	4.200	-	4.200	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-02-29	0	4.200	-	4.200	4.175	4.200	10,000	41,800	4.1800	0.308	-	0.308	0.307	0.308	136,162	0.3070	0.00%
2000-02-28	0	4.200	-	4.200	4.250	4.250	6,000	25,500	4.2500	0.308	-	0.308	0.312	0.312	81,697	0.3121	0.60%
2000-02-25	0	4.175	-	4.175	-	-	0	0	-	0.307	-	0.307	-	-	0	-	0.00%
2000-02-24	0	4.175	-	4.175	4.175	4.225	70,000	294,750	4.2107	0.307	-	0.307	0.307	0.310	953,133	0.3092	0.00%
2000-02-23	0	4.175	-	4.175	-	-	0	0	-	0.307	-	0.307	-	-	0	-	-1.18%
2000-02-22	0	4.225	-	4.225	4.250	4.250	10,000	42,500	4.2500	0.310	-	0.310	0.312	0.312	136,162	0.3121	-0.59%
2000-02-21	0	4.250	-	4.350	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
2000-02-18	0	4.250	-	4.250	4.125	4.250	14,000	58,750	4.1964	0.312	-	0.312	0.303	0.312	190,627	0.3082	0.59%
2000-02-17	0	4.225	-	4.250	-	-	0	0	-	0.310	-	0.312	-	-	0	-	0.00%
2000-02-16	0	4.225	-	4.225	4.225	4.225	10,000	42,250	4.2250	0.310	-	0.310	0.310	0.310	136,162	0.3103	0.00%
2000-02-15	0	4.225	-	4.250	-	-	0	0	-	0.310	-	0.312	-	-	0	-	0.00%
2000-02-14	0	4.225	-	4.250	-	-	0	0	-	0.310	-	0.312	-	-	0	-	0.00%
2000-02-11	0	4.225	-	4.225	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2000-02-10	0	4.225	-	4.275	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
2000-02-09	0	4.225	4.225	4.275	4.225	4.275	30,000	127,450	4.2483	0.310	0.310	0.314	0.310	0.314	408,486	0.3120	-1.17%
2000-02-08	0	4.275	-	-	4.275	4.275	20,000	85,500	4.2750	0.314	-	-	0.314	0.314	272,324	0.3140	0.59%
2000-02-03	0	4.250	-	4.250	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-1.16%
2000-02-02	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-02-01	0	4.300	-	4.400	-	-	0	0	-	0.316	-	0.323	-	-	0	-	0.00%
2000-01-31	0	4.300	-	4.400	-	-	0	0	-	0.316	-	0.323	-	-	0	-	0.00%
2000-01-28	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-27	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-26	0	4.300	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2000-01-25	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-24	0	4.300	-	4.400	-	-	0	0	-	0.316	-	0.323	-	-	0	-	0.00%
2000-01-21	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-20	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-19	0	4.300	-	4.300	-	-	6,000	25,800	4.3000	0.316	-	0.316	-	-	81,697	0.3158	0.00%
2000-01-18	0	4.300	-	4.400	-	-	0	0	-	0.316	-	0.323	-	-	0	-	0.00%
2000-01-17	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-14	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-13	0	4.300	-	4.300	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2000-01-12	0	4.300	-	4.300	4.300	4.300	4,000	17,200	4.3000	0.316	-	0.316	0.316	0.316	54,465	0.3158	1.90%
2000-01-11	0	4.220	-	4.300	-	-	0	0	-	0.310	-	0.316	-	-	0	-	0.00%
2000-01-10	0	4.220	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2000-01-07	0	4.220	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2000-01-06	0	4.220	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2000-01-05	0	4.220	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2000-01-04	0	4.220	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	-0.00%
2000-01-03	0	4.300	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1999-12-30	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-29	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-28	0	4.300	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1999-12-24	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-12-23	0	4.300	-	-	4.300	4.300	18,000	77,400	4.3000	0.310	-	-	0.310	0.310	249,738	0.3099	0.00%
1999-12-22	0	4.300	-	4.300	4.300	4.300	10,000	43,000	4.3000	0.310	-	0.310	0.310	0.310	138,743	0.3099	0.00%
1999-12-21	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-20	0	4.300	-	-	-	-	838,000	3,352,000	4.0000	0.310	-	-	-	-	11,626,679	0.2883	0.00%
1999-12-17	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-16	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-15	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-14	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-13	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-10	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-09	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-12-08	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-07	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-06	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-03	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-12-02	0	4.300	-	4.400	-	-	0	0	-	0.310	-	0.317	-	-	0	-	0.00%
1999-12-01	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-11-30	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-11-29	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-11-26	0	4.300	-	4.350	4.300	4.300	22,000	94,600	4.3000	0.310	-	0.314	0.310	0.310	305,235	0.3099	0.00%
1999-11-25	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-11-24	0	4.300	-	4.350	4.300	4.300	28,000	120,400	4.3000	0.310	-	0.314	0.310	0.310	388,481	0.3099	0.00%
1999-11-23	0	4.300	-	4.325	4.300	4.300	20,000	86,000	4.3000	0.310	-	0.312	0.310	0.310	277,486	0.3099	0.00%
1999-11-22	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-11-19	0	4.300	-	4.325	4.300	4.300	4,000	17,200	4.3000	0.310	-	0.312	0.310	0.310	55,497	0.3099	0.00%
1999-11-18	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-11-17	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-11-16	0	4.300	4.300	4.350	4.300	4.300	2,000	8,600	4.3000	0.310	0.310	0.314	0.310	0.310	27,749	0.3099	-1.15%
1999-11-15	0	4.350	-	4.350	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
1999-11-12	0	4.350	-	4.375	4.350	4.350	4,000	17,400	4.3500	0.314	-	0.315	0.314	0.314	55,497	0.3135	1.16%
1999-11-11	0	4.300	-	4.350	4.300	4.300	2,000	8,600	4.3000	0.310	-	0.314	0.310	0.310	27,749	0.3099	0.00%
1999-11-10	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-11-09	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.15%
1999-11-08	0	4.350	-	4.375	4.300	4.350	10,800	46,420	4.2981	0.314	-	0.315	0.310	0.314	149,843	0.3098	0.00%
1999-11-05	0	4.350	-	4.375	-	-	0	0	-	0.314	-	0.315	-	-	0	-	0.00%
1999-11-04	0	4.350	-	4.375	-	-	0	0	-	0.314	-	0.315	-	-	0	-	0.00%
1999-11-03	0	4.350	-	4.350	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
1999-11-02	0	4.350	-	4.375	4.350	4.350	6,000	26,100	4.3500	0.314	-	0.315	0.314	0.314	83,246	0.3135	-0.57%
1999-11-01	0	4.375	-	4.375	4.375	4.375	4,000	17,500	4.3750	0.315	-	0.315	0.315	0.315	55,497	0.3153	0.00%
1999-10-29	0	4.375	-	4.375	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-10-28	0	4.375	-	4.375	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-10-27	0	4.375	-	4.375	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-10-26	0	4.375	-	4.375	4.375	4.375	6,000	26,250	4.3750	0.315	-	0.315	0.315	0.315	83,246	0.3153	0.00%
1999-10-25	0	4.375	-	4.375	4.300	4.375	6,000	25,950	4.3250	0.315	-	0.315	0.310	0.315	83,246	0.3117	1.16%
1999-10-22	0	4.325	4.325	4.350	4.325	4.325	6,000	25,950	4.3250	0.312	0.312	0.314	0.312	0.312	83,246	0.3117	-1.14%
1999-10-21	0	4.375	-	4.375	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-10-20	0	4.375	-	4.375	-	-	10,000	43,750	4.3750	0.315	-	0.315	-	-	138,743	0.3153	0.00%
1999-10-19	0	4.375	-	4.400	-	-	0	0	-	0.315	-	0.317	-	-	0	-	0.00%
1999-10-15	0	4.375	-	4.375	4.375	4.375	2,000	8,750	4.3750	0.315	-	0.315	0.315	0.315	27,749	0.3153	1.16%
1999-10-14	0	4.325	-	4.325	4.325	4.325	2,000	8,650	4.3250	0.312	-	0.312	0.312	0.312	27,749	0.3117	0.00%
1999-10-13	0	4.325	4.325	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	0.00%
1999-10-12	0	4.325	-	4.350	4.325	4.325	4,000	17,300	4.3250	0.312	-	0.314	0.312	0.312	55,497	0.3117	0.00%
1999-10-11	0	4.325	-	4.350	-	-	0	0	-	0.312	-	0.314	-	-	0	-	0.00%
1999-10-08	0	4.325	-	4.325	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
1999-10-07	0	4.325	-	4.350	-	-	0	0	-	0.312	-	0.314	-	-	0	-	0.00%
1999-10-06	0	4.325	4.325	4.350	4.325	4.325	2,000	8,650	4.3250	0.312	0.312	0.314	0.312	0.312	27,749	0.3117	0.00%
1999-10-05	0	4.325	-	4.375	-	-	0	0	-	0.312	-	0.315	-	-	0	-	0.00%
1999-10-04	0	4.325	-	4.425	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
1999-09-30	0	4.325	-	4.325	4.325	4.325	2,000	8,650	4.3250	0.312	-	0.312	0.312	0.312	27,749	0.3117	0.58%
1999-09-29	0	4.300	-	4.300	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.15%
1999-09-28	0	4.350	-	4.375	-	-	0	0	-	0.314	-	0.315	-	-	0	-	0.00%
1999-09-27	0	4.350	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
1999-09-24	0	4.350	-	4.350	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
1999-09-23	0	4.350	-	4.400	-	-	0	0	-	0.314	-	0.317	-	-	0	-	0.00%
1999-09-22	0	4.350	-	4.350	4.350	4.350	2,000	8,700	4.3500	0.314	-	0.314	0.314	0.314	27,749	0.3135	0.00%
1999-09-21	0	4.350	-	4.375	4.300	4.350	6,000	25,900	4.3167	0.314	-	0.315	0.310	0.314	83,246	0.3111	1.16%
1999-09-20	0	4.300	-	4.350	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1999-09-17	0	4.300	-	-	4.300	4.300	4,000	17,200	4.3000	0.310	-	-	0.310	0.310	55,497	0.3099	1.78%
1999-09-15	0	4.325	-	4.325	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-09-14	0	4.325	-	4.375	-	-	0	0	-	0.305	-	0.308	-	-	0	-	0.00%
1999-09-13	0	4.325	-	4.425	-	-	0	0	-	0.305	-	0.312	-	-	0	-	0.00%
1999-09-10	0	4.325	-	4.350	-	-	0	0	-	0.305	-	0.306	-	-	0	-	0.00%
1999-09-09	0	4.325	-	4.425	-	-	0	0	-	0.305	-	0.312	-	-	0	-	0.00%
1999-09-08	0	4.325	4.325	4.400	4.325	4.325	4,000	17,300	4.3250	0.305	0.305	0.310	0.305	0.305	56,811	0.3045	0.58%
1999-09-07	0	4.300	-	4.400	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
1999-09-06	0	4.300	-	4.350	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
1999-09-03	0	4.300	-	4.375	4.300	4.300	4,000	17,200	4.3000	0.303	-	0.308	0.303	0.303	56,811	0.3028	-0.58%
1999-09-02	0	4.325	4.275	-	-	-	0	0	-	0.305	0.301	-	-	-	0	-	0.00%
1999-09-01	0	4.325	-	-	4.325	4.325	4,000	17,300	4.3250	0.305	-	-	0.305	0.305	56,811	0.3045	0.58%
1999-08-31	0	4.300	-	4.325	-	-	0	0	-	0.303	-	0.305	-	-	0	-	0.00%
1999-08-30	0	4.300	4.100	4.400	4.300	4.300	4,000	17,200	4.3000	0.303	0.289	0.310	0.303	0.303	56,811	0.3028	2.38%
1999-08-27	0	4.200	-	4.275	4.200	4.275	26,000	109,350	4.2058	0.296	-	0.301	0.296	0.301	369,270	0.2961	-2.33%
1999-08-26	0	4.300	4.200	4.300	4.300	4.300	4,000	17,200	4.3000	0.303	0.296	0.303	0.303	0.303	56,811	0.3028	2.38%
1999-08-25	0	4.200	4.100	4.300	4.200	4.200	10,000	42,000	4.2000	0.296	0.289	0.303	0.296	0.296	142,027	0.2957	-2.33%
1999-08-24	0	4.300	4.200	-	-	-	0	0	-	0.303	0.296	-	-	-	0	-	0.00%
1999-08-23	0	4.300	4.200	-	-	-	0	0	-	0.303	0.296	-	-	-	0	-	0.00%
1999-08-20	0	4.300	4.200	4.300	-	-	0	0	-	0.303	0.296	0.303	-	-	0	-	0.00%
1999-08-19	0	4.300	4.100	4.300	4.200	4.300	18,000	76,400	4.2444	0.303	0.289	0.303	0.296	0.303	255,649	0.2988	2.38%
1999-08-18	0	4.200	4.100	4.350	4.200	4.200	20,000	84,000	4.2000	0.296	0.289	0.306	0.296	0.296	284,054	0.2957	-2.33%
1999-08-17	0	4.300	4.250	4.350	4.300	4.300	4,000	17,200	4.3000	0.303	0.299	0.306	0.303	0.303	56,811	0.3028	0.00%
1999-08-16	0	4.300	4.300	4.325	4.300	4.300	4,000	17,200	4.3000	0.303	0.303	0.305	0.303	0.303	56,811	0.3028	1.78%
1999-08-13	0	4.225	4.200	-	4.225	4.225	10,000	42,250	4.2250	0.297	0.296	-	0.297	0.297	142,027	0.2975	-2.31%
1999-08-12	0	4.325	-	4.325	4.200	4.325	14,000	59,300	4.2357	0.305	-	0.305	0.296	0.305	198,838	0.2982	0.58%
1999-08-11	0	4.300	4.200	4.325	-	-	355	1,527	4.3014	0.303	0.296	0.305	-	-	5,042	0.3029	0.00%
1999-08-10	0	4.300	4.175	4.350	4.300	4.300	4,000	17,200	4.3000	0.303	0.294	0.306	0.303	0.303	56,811	0.3028	0.58%
1999-08-09	0	4.275	4.175	4.350	-	-	0	0	-	0.301	0.294	0.306	-	-	0	-	0.00%
1999-08-06	0	4.275	4.275	4.350	4.150	4.150	2,000	8,300	4.1500	0.301	0.301	0.306	0.292	0.292	28,405	0.2922	0.59%
1999-08-05	0	4.250	4.150	4.350	4.250	4.250	10,000	42,500	4.2500	0.299	0.292	0.306	0.299	0.299	142,027	0.2992	0.00%
1999-08-04	0	4.250	4.250	4.350	4.250	4.250	10,000	42,500	4.2500	0.299	0.299	0.306	0.299	0.299	142,027	0.2992	-2.30%
1999-08-03	0	4.350	4.150	4.350	4.250	4.350	14,000	59,900	4.2786	0.306	0.292	0.306	0.299	0.306	198,838	0.3013	0.00%
1999-08-02	0	4.350	4.325	4.350	4.225	4.350	15,200	64,450	4.2401	0.306	0.305	0.306	0.297	0.306	215,881	0.2985	0.58%
1999-07-30	0	4.325	-	4.350	4.325	4.325	4,000	17,300	4.3250	0.305	-	0.306	0.305	0.305	56,811	0.3045	-0.57%
1999-07-29	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-07-28	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-07-27	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-07-26	0	4.350	-	4.375	4.350	4.350	4,000	17,400	4.3500	0.306	-	0.308	0.306	0.306	56,811	0.3063	0.00%
1999-07-23	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-07-22	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-0.57%
1999-07-21	0	4.375	-	4.375	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
1999-07-20	0	4.375	-	4.375	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
1999-07-19	0	4.375	-	4.375	4.375	4.375	2,000	8,750	4.3750	0.308	-	0.308	0.308	0.308	28,405	0.3080	0.57%
1999-07-16	0	4.350	4.350	4.375	4.350	4.350	2,000	8,700	4.3500	0.306	0.306	0.308	0.306	0.306	28,405	0.3063	0.00%
1999-07-15	0	4.350	-	4.375	-	-	0	0	-	0.306	-	0.308	-	-	0	-	0.00%
1999-07-14	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-0.57%
1999-07-13	0	4.375	-	4.375	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
1999-07-12	0	4.375	-	4.375	4.375	4.375	6,000	26,250	4.3750	0.308	-	0.308	0.308	0.308	85,216	0.3080	0.00%
1999-07-09	0	4.375	-	4.375	4.375	4.375	2,000	8,750	4.3750	0.308	-	0.308	0.308	0.308	28,405	0.3080	0.00%
1999-07-08	0	4.375	-	4.400	4.375	4.375	2,000	8,750	4.3750	0.308	-	0.310	0.308	0.308	28,405	0.3080	0.57%
1999-07-07	0	4.350	-	4.400	-	-	0	0	-	0.306	-	0.310	-	-	0	-	0.00%
1999-07-06	0	4.350	-	4.400	4.350	4.350	2,361	10,144	4.2965	0.306	-	0.310	0.306	0.306	33,533	0.3025	1.16%
1999-07-05	0	4.300	-	4.300	4.300	4.300	6,400	27,560	4.3063	0.303	-	0.303	0.303	0.303	90,897	0.3032	-1.71%
1999-07-02	0	4.375	4.375	4.400	4.350	4.350	4,000	17,400	4.3500	0.308	0.308	0.310	0.306	0.306	56,811	0.3063	1.16%
1999-06-30	0	4.325	-	4.400	4.325	4.325	5,600	24,180	4.3179	0.305	-	0.310	0.305	0.305	79,535	0.3040	0.58%
1999-06-29	0	4.300	4.275	4.300	4.275	4.300	6,000	25,700	4.2833	0.303	0.301	0.303	0.301	0.303	85,216	0.3016	0.00%
1999-06-28	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-25	0	4.300	4.200	4.300	4.275	4.300	8,000	34,300	4.2875	0.303	0.296	0.303	0.301	0.303	113,622	0.3019	0.00%
1999-06-24	0	4.300	-	4.300	4.275	4.300	18,000	77,050	4.2806	0.303	-	0.303	0.301	0.303	255,649	0.3014	0.00%
1999-06-23	0	4.300	4.275	4.300	-	-	0	0	-	0.303	0.301	0.303	-	-	0	-	0.00%
1999-06-22	0	4.300	4.275	4.300	4.300	4.300	18,000	77,400	4.3000	0.303	0.301	0.303	0.303	0.303	255,649	0.3028	0.00%
1999-06-21	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-17	0	4.300	4.275	4.300	4.250	4.300	10,000	42,750	4.2750	0.303	0.301	0.303	0.299	0.303	142,027	0.3010	0.00%
1999-06-16	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-15	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-14	0	4.300	-	4.300	4.200	4.300	8,000	34,000	4.2500	0.303	-	0.303	0.296	0.303	113,622	0.2992	0.58%
1999-06-11	0	4.275	-	4.275	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-0.58%
1999-06-10	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-09	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-06-08	0	4.300	-	4.300	4.250	4.300	12,000	51,100	4.2583	0.303	-	0.303	0.299	0.303	170,432	0.2998	0.00%
1999-06-07	0	4.300	4.300	-	4.275	4.275	8,000	34,200	4.2750	0.303	0.303	-	0.301	0.301	113,622	0.3010	0.58%
1999-06-04	0	4.275	4.250	4.400	4.275	4.300	22,000	94,100	4.2773	0.301	0.299	0.310	0.301	0.303	312,460	0.3012	-1.16%
1999-06-03	0	4.325	4.325	4.425	4.275	4.300	16,000	68,500	4.2813	0.305	0.305	0.312	0.301	0.303	227,243	0.3014	0.58%
1999-06-02	0	4.300	4.275	4.300	4.300	4.325	30,000	129,250	4.3083	0.303	0.301	0.303	0.303	0.305	426,081	0.3033	0.00%
1999-06-01	0	4.300	4.225	4.350	4.300	4.300	50,000	215,000	4.3000	0.303	0.297	0.306	0.303	0.303	710,135	0.3028	0.00%
1999-05-31	0	4.300	4.250	4.300	4.250	4.300	38,000	162,500	4.2763	0.303	0.299	0.303	0.299	0.303	539,703	0.3011	0.00%
1999-05-28	0	4.300	4.275	4.350	4.275	4.300	14,361	61,548	4.2858	0.303	0.301	0.306	0.301	0.303	203,965	0.3018	0.00%
1999-05-27	0	4.300	4.225	4.300	4.225	4.300	116,000	493,750	4.2565	0.303	0.297	0.303	0.297	0.303	1,647,514	0.2997	1.18%
1999-05-26	0	4.250	4.250	4.325	4.250	4.300	114,000	489,000	4.2895	0.299	0.299	0.305	0.299	0.303	1,619,108	0.3020	-1.16%
1999-05-25	0	4.300	4.250	-	4.300	4.300	30,000	129,000	4.3000	0.303	0.299	-	0.303	0.303	426,081	0.3028	0.00%
1999-05-24	0	4.300	-	4.300	4.300	4.300	6,000	25,800	4.3000	0.303	-	0.303	0.303	0.303	85,216	0.3028	0.00%
1999-05-21	0	4.300	-	4.300	4.250	4.300	12,000	51,200	4.2667	0.303	-	0.303	0.299	0.303	170,432	0.3004	1.18%
1999-05-20	0	4.250	4.250	-	4.200	4.250	16,000	67,400	4.2125	0.299	0.299	-	0.296	0.299	227,243	0.2966	1.19%
1999-05-19	0	4.200	-	4.200	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-1.18%
1999-05-18	0	4.250	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
1999-05-17	0	4.250	-	4.250	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-0.58%
1999-05-14	0	4.275	-	4.275	4.275	4.275	2,000	8,550	4.2750	0.301	-	0.301	0.301	0.301	28,405	0.3010	-0.58%
1999-05-13	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-05-12	0	4.300	-	4.300	4.275	4.300	8,000	34,250	4.2813	0.303	-	0.303	0.301	0.303	113,622	0.3014	0.58%
1999-05-11	0	4.275	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1999-05-10	0	4.275	-	4.300	-	-	0	0	-	0.301	-	0.303	-	-	0	-	0.00%
1999-05-07	0	4.275	4.275	4.300	4.275	4.275	4,000	17,100	4.2750	0.301	0.301	0.303	0.301	0.301	56,811	0.3010	-0.58%
1999-05-06	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-05-05	0	4.300	-	-	4.300	4.300	8,000	34,400	4.3000	0.303	-	-	0.303	0.303	113,622	0.3028	0.00%
1999-05-04	0	4.300	4.250	4.300	4.200	4.300	10,000	42,500	4.2500	0.303	0.299	0.303	0.296	0.303	142,027	0.2992	2.38%
1999-05-03	0	4.200	-	4.300	4.200	4.200	10,000	42,000	4.2000	0.296	-	0.303	0.296	0.296	142,027	0.2957	-3.45%
1999-04-30	0	4.350	-	-	4.350	4.350	4,000	17,350	4.3375	0.306	-	-	0.306	0.306	56,811	0.3054	0.58%
1999-04-29	0	4.325	-	4.350	4.325	4.325	10,000	43,250	4.3250	0.305	-	0.306	0.305	0.305	142,027	0.3045	0.58%
1999-04-28	0	4.300	-	4.300	4.275	4.300	6,000	25,700	4.2833	0.303	-	0.303	0.301	0.303	85,216	0.3016	0.00%
1999-04-27	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-04-26	0	4.300	-	4.300	4.300	4.300	4,000	17,200	4.3000	0.303	-	0.303	0.303	0.303	56,811	0.3028	-1.15%
1999-04-23	0	4.350	-	4.350	4.350	4.350	8,000	34,800	4.3500	0.306	-	0.306	0.306	0.306	113,622	0.3063	1.16%
1999-04-22	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-1.15%
1999-04-21	0	4.350	-	4.375	-	-	0	0	-	0.306	-	0.308	-	-	0	-	0.00%
1999-04-20	0	4.350	-	4.350	4.350	4.350	4,000	17,400	4.3500	0.306	-	0.306	0.306	0.306	56,811	0.3063	0.00%
1999-04-19	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-1.14%
1999-04-16	0	4.400	-	4.400	4.400	4.400	4,000	17,600	4.4000	0.310	-	0.310	0.310	0.310	56,811	0.3098	0.00%
1999-04-15	0	4.400	-	-	4.400	4.400	4,000	17,600	4.4000	0.310	-	-	0.310	0.310	56,811	0.3098	0.57%
1999-04-14	0	4.375	-	4.400	4.375	4.375	4,000	17,500	4.3750	0.308	-	0.310	0.308	0.308	56,811	0.3080	0.00%
1999-04-13	0	4.375	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
1999-04-12	0	4.375	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
1999-04-09	0	4.375	-	4.375	4.350	4.375	6,000	26,200	4.3667	0.308	-	0.308	0.306	0.308	85,216	0.3075	0.57%
1999-04-08	0	4.350	-	-	4.350	4.350	5,200	22,380	4.3038	0.306	-	-	0.306	0.306	73,854	0.3030	0.00%
1999-04-07	0	4.350	-	4.350	4.350	4.350	2,000	8,700	4.3500	0.306	-	0.306	0.306	0.306	28,405	0.3063	0.00%
1999-04-01	0	4.350	-	-	4.325	4.350	16,000	69,350	4.3344	0.306	-	-	0.305	0.306	227,243	0.3052	0.00%
1999-03-31	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-03-30	0	4.350	-	4.350	4.300	4.350	8,000	34,500	4.3125	0.306	-	0.306	0.303	0.306	113,622	0.3036	0.00%
1999-03-29	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-03-26	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-03-25	0	4.350	-	4.350	4.350	4.350	2,000	8,700	4.3500	0.306	-	0.306	0.306	0.306	28,405	0.3063	0.00%
1999-03-24	0	4.350	-	4.350	4.350	4.350	2,000	8,700	4.3500	0.306	-	0.306	0.306	0.306	28,405	0.3063	0.00%
1999-03-23	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-03-22	0	4.350	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
1999-03-19	0	4.350	-	4.375	4.350	4.350	4,000	17,400	4.3500	0.306	-	0.308	0.306	0.306	56,811	0.3063	1.16%
1999-03-18	0	4.300	-	-	4.300	4.300	10,000	43,000	4.3000	0.303	-	-	0.303	0.303	142,027	0.3028	0.00%
1999-03-17	0	4.300	-	-	4.300	4.300	6,000	25,800	4.3000	0.303	-	-	0.303	0.303	85,216	0.3028	0.00%
1999-03-16	0	4.300	-	4.325	4.300	4.300	6,000	25,800	4.3000	0.303	-	0.305	0.303	0.303	85,216	0.3028	-0.58%
1999-03-15	0	4.325	-	4.325	4.250	4.350	8,000	34,200	4.2750	0.305	-	0.305	0.299	0.306	113,622	0.3010	0.58%
1999-03-12	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1999-03-11	0	4.300	-	4.350	4.300	4.300	3,561	15,000	4.2123	0.303	-	0.306	0.303	0.303	50,576	0.2966	0.00%
1999-03-10	0	4.300	-	4.325	-	-	0	0	-	0.303	-	0.305	-	-	0	-	0.00%
1999-03-09	0	4.300	-	4.325	4.300	4.300	4,000	17,200	4.3000	0.303	-	0.305	0.303	0.303	56,811	0.3028	0.00%
1999-03-08	0	4.300	-	4.300	4.325	4.325	4,000	17,300	4.3250	0.303	-	0.303	0.305	0.305	56,811	0.3045	-0.58%
1999-03-05	0	4.325	-	4.325	4.350	4.350	4,000	17,400	4.3500	0.305	-	0.305	0.306	0.306	56,811	0.3063	0.00%
1999-03-04	0	4.325	-	4.375	-	-	0	0	-	0.305	-	0.308	-	-	0	-	0.00%
1999-03-03	0	4.325	-	4.350	4.325	4.325	4,000	17,300	4.3250	0.305	-	0.306	0.305	0.305	56,811	0.3045	-0.57%
1999-03-02	0	4.350	-	4.375	4.325	4.350	12,000	52,000	4.3333	0.306	-	0.308	0.305	0.306	170,432	0.3051	-0.57%
1999-03-01	0	4.375	-	4.375	4.350	4.375	6,000	26,150	4.3583	0.308	-	0.308	0.306	0.308	85,216	0.3069	0.57%
1999-02-26	0	4.350	-	4.350	4.300	4.350	14,000	60,400	4.3143	0.306	-	0.306	0.303	0.306	198,838	0.3038	0.58%
1999-02-25	0	4.325	-	4.325	4.325	4.325	2,000	8,650	4.3250	0.305	-	0.305	0.305	0.305	28,405	0.3045	0.00%
1999-02-24	0	4.325	-	4.325	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-0.57%
1999-02-23	0	4.350	-	4.375	4.325	4.350	8,000	34,700	4.3375	0.306	-	0.308	0.305	0.306	113,622	0.3054	1.16%
1999-02-22	0	4.300	-	4.300	4.300	4.325	14,000	60,250	4.3036	0.303	-	0.303	0.303	0.305	198,838	0.3030	-1.15%
1999-02-19	0	4.350	-	4.350	4.350	4.375	4,000	17,450	4.3625	0.306	-	0.306	0.306	0.308	56,811	0.3072	0.58%
1999-02-15	0	4.325	-	4.325	4.300	4.350	12,000	51,850	4.3208	0.305	-	0.305	0.303	0.306	170,432	0.3042	-0.57%
1999-02-12	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-02-11	0	4.350	-	4.350	4.300	4.350	14,000	60,400	4.3143	0.306	-	0.306	0.303	0.306	198,838	0.3038	0.58%
1999-02-10	0	4.325	4.325	4.350	4.300	4.300	4,000	17,200	4.3000	0.305	0.305	0.306	0.303	0.303	56,811	0.3028	-0.57%
1999-02-09	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-02-08	0	4.350	-	4.350	4.350	4.350	4,000	17,400	4.3500	0.306	-	0.306	0.306	0.306	56,811	0.3063	-0.57%
1999-02-05	0	4.375	-	4.375	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-0.57%
1999-02-04	0	4.400	4.375	4.400	-	-	0	0	-	0.310	0.308	0.310	-	-	0	-	0.00%
1999-02-03	0	4.400	-	4.400	4.300	4.400	28,000	121,200	4.3286	0.310	-	0.310	0.303	0.310	397,676	0.3048	2.33%
1999-02-02	0	4.300	4.300	4.475	4.300	4.500	32,000	140,000	4.3750	0.303	0.303	0.315	0.303	0.317	454,487	0.3080	-4.44%
1999-02-01	0	4.500	4.500	-	4.500	4.500	6,000	27,000	4.5000	0.317	0.317	-	0.317	0.317	85,216	0.3168	0.00%
1999-01-29	0	4.500	-	4.500	4.500	4.500	10,000	45,000	4.5000	0.317	-	0.317	0.317	0.317	142,027	0.3168	0.00%
1999-01-28	0	4.500	-	4.550	-	-	0	0	-	0.317	-	0.320	-	-	0	-	0.00%
1999-01-27	0	4.500	-	4.550	4.400	4.500	6,000	26,600	4.4333	0.317	-	0.320	0.310	0.317	85,216	0.3121	1.69%
1999-01-26	0	4.425	4.425	-	4.350	4.425	14,000	61,650	4.4036	0.312	0.312	-	0.306	0.312	198,838	0.3101	0.00%
1999-01-25	0	4.425	-	4.450	-	-	0	0	-	0.312	-	0.313	-	-	0	-	0.00%
1999-01-22	0	4.425	-	4.450	-	-	0	0	-	0.312	-	0.313	-	-	0	-	0.00%
1999-01-21	0	4.425	-	4.450	-	-	0	0	-	0.312	-	0.313	-	-	0	-	0.00%
1999-01-20	0	4.425	-	4.450	4.400	4.425	8,000	35,250	4.4063	0.312	-	0.313	0.310	0.312	113,622	0.3102	1.72%
1999-01-19	0	4.350	-	4.375	4.350	4.350	6,000	26,100	4.3500	0.306	-	0.308	0.306	0.306	85,216	0.3063	-0.57%
1999-01-18	0	4.375	-	4.375	4.375	4.375	12,000	52,500	4.3750	0.308	-	0.308	0.308	0.308	170,432	0.3080	0.57%
1999-01-15	0	4.350	4.350	4.375	4.350	4.350	6,000	26,100	4.3500	0.306	0.306	0.308	0.306	0.306	85,216	0.3063	0.00%
1999-01-14	0	4.350	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
1999-01-13	0	4.350	-	4.350	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-01-12	0	4.350	-	4.350	4.350	4.350	18,000	78,300	4.3500	0.306	-	0.306	0.306	0.306	255,649	0.3063	1.16%
1999-01-11	0	4.300	-	4.300	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-0.58%
1999-01-08	0	4.325	-	4.350	4.250	4.325	34,000	145,500	4.2794	0.305	-	0.306	0.299	0.305	482,892	0.3013	2.98%
1999-01-07	0	4.200	4.125	4.200	4.125	4.225	20,000	83,550	4.1775	0.296	0.290	0.296	0.290	0.297	284,054	0.2941	1.82%
1999-01-06	0	4.125	4.125	4.150	4.125	4.125	6,000	24,750	4.1250	0.290	0.290	0.292	0.290	0.290	85,216	0.2904	0.61%
1999-01-05	0	4.100	-	4.150	-	-	0	0	-	0.289	-	0.292	-	-	0	-	0.00%
1999-01-04	0	4.100	4.000	4.125	4.100	4.100	4,000	16,400	4.1000	0.289	0.282	0.290	0.289	0.289	56,811	0.2887	0.74%
1998-12-31	0	4.150	4.000	4.175	4.150	4.150	14,000	58,100	4.1500	0.287	0.276	0.288	0.287	0.287	202,746	0.2866	0.61%
1998-12-30	0	4.125	4.000	4.125	3.950	4.125	54,000	216,600	4.0111	0.285	0.276	0.285	0.273	0.285	782,021	0.2770	0.00%
1998-12-29	0	4.125	-	4.150	4.000	4.125	38,000	153,000	4.0263	0.285	-	0.287	0.276	0.285	550,311	0.2780	0.00%
1998-12-28	0	4.125	-	4.150	4.000	4.150	26,000	104,850	4.0327	0.285	-	0.287	0.276	0.287	376,529	0.2785	-0.60%
1998-12-24	0	4.150	-	4.150	4.000	4.150	24,000	96,600	4.0250	0.287	-	0.287	0.276	0.287	347,565	0.2779	1.22%
1998-12-23	0	4.100	4.100	4.125	4.100	4.100	8,000	32,800	4.1000	0.283	0.283	0.285	0.283	0.283	115,855	0.2831	-0.61%
1998-12-22	0	4.125	4.100	4.125	4.050	4.125	30,000	123,000	4.1000	0.285	0.283	0.285	0.280	0.285	434,456	0.2831	-0.60%
1998-12-21	0	4.150	4.125	4.150	4.100	4.150	26,000	106,900	4.1115	0.287	0.285	0.287	0.283	0.287	376,529	0.2839	1.84%
1998-12-18	0	4.075	3.975	4.075	-	-	1,098	4,392	4.0000	0.281	0.274	0.281	-	-	15,901	0.2762	0.00%
1998-12-17	0	4.075	3.950	4.075	-	-	0	0	-	0.281	0.273	0.281	-	-	0	-	0.00%
1998-12-16	0	4.075	3.950	4.075	4.075	4.075	30,000	122,250	4.0750	0.281	0.273	0.281	0.281	0.281	434,456	0.2814	0.00%
1998-12-15	0	4.075	3.950	4.075	4.075	4.075	14,000	57,050	4.0750	0.281	0.273	0.281	0.281	0.281	202,746	0.2814	0.00%
1998-12-14	0	4.075	3.950	4.100	-	-	0	0	-	0.281	0.273	0.283	-	-	0	-	0.00%
1998-12-11	0	4.075	4.050	4.075	4.075	4.100	36,000	146,900	4.0806	0.281	0.280	0.281	0.281	0.283	521,347	0.2818	0.62%
1998-12-10	0	4.050	3.975	4.050	-	-	0	0	-	0.280	0.274	0.280	-	-	0	-	-0.61%
1998-12-09	0	4.075	3.950	4.100	4.050	4.075	36,000	146,050	4.0569	0.281	0.273	0.283	0.280	0.281	521,347	0.2801	1.24%
1998-12-08	0	4.025	4.025	4.050	3.950	4.075	32,000	127,950	3.9984	0.278	0.278	0.280	0.273	0.281	463,420	0.2761	-0.62%
1998-12-07	0	4.050	-	4.050	3.900	4.100	74,000	292,850	3.9574	0.280	-	0.280	0.269	0.283	1,071,659	0.2733	0.62%
1998-12-04	0	4.025	4.025	4.075	3.950	4.025	14,000	55,600	3.9714	0.278	0.278	0.281	0.273	0.278	202,746	0.2742	-1.23%
1998-12-03	0	4.075	3.900	4.075	4.075	4.075	12,000	48,900	4.0750	0.281	0.269	0.281	0.281	0.281	173,782	0.2814	0.00%
1998-12-02	0	4.075	-	4.075	4.075	4.100	8,000	32,700	4.0875	0.281	-	0.281	0.281	0.283	115,855	0.2822	1.87%
1998-12-01	0	4.000	-	4.000	3.900	4.025	34,000	134,350	3.9515	0.276	-	0.276	0.269	0.278	492,384	0.2729	-0.62%
1998-11-30	0	4.025	-	4.075	3.950	4.100	28,000	111,500	3.9821	0.278	-	0.281	0.273	0.283	405,492	0.2750	-0.62%
1998-11-27	0	4.050	3.900	4.050	3.950	4.100	56,000	223,700	3.9946	0.280	0.269	0.280	0.273	0.283	810,985	0.2758	-1.82%
1998-11-26	0	4.125	-	4.200	3.900	4.150	128,000	512,700	4.0055	0.285	-	0.290	0.269	0.287	1,853,680	0.2766	2.48%
1998-11-25	0	4.025	3.950	4.050	4.025	4.050	22,000	88,800	4.0364	0.278	0.273	0.280	0.278	0.280	318,601	0.2787	1.26%
1998-11-24	0	3.975	-	4.100	3.975	4.100	68,000	274,750	4.0404	0.274	-	0.283	0.274	0.283	984,767	0.2790	-1.85%
1998-11-23	0	4.050	-	4.050	4.000	4.050	23,200	93,270	4.0203	0.280	-	0.280	0.276	0.280	335,979	0.2776	1.25%
1998-11-20	0	4.000	-	4.000	4.000	4.000	4,000	16,000	4.0000	0.276	-	0.276	0.276	0.276	57,927	0.2762	-1.23%
1998-11-19	0	4.050	-	4.050	3.950	4.050	24,000	95,700	3.9875	0.280	-	0.280	0.273	0.280	347,565	0.2753	-0.61%
1998-11-18	0	4.075	-	4.075	4.100	4.100	10,000	41,000	4.1000	0.281	-	0.281	0.283	0.283	144,819	0.2831	0.62%
1998-11-17	0	4.050	4.000	4.050	4.000	4.050	14,000	56,250	4.0179	0.280	0.276	0.280	0.276	0.280	202,746	0.2774	0.00%
1998-11-16	0	4.050	-	4.050	4.025	4.050	10,000	40,350	4.0350	0.280	-	0.280	0.278	0.280	144,819	0.2786	1.25%
1998-11-13	0	4.000	-	4.025	4.000	4.025	12,000	48,250	4.0208	0.276	-	0.278	0.276	0.278	173,782	0.2776	-0.62%
1998-11-12	0	4.025	4.000	4.025	3.900	4.025	48,000	188,200	3.9208	0.278	0.276	0.278	0.269	0.278	695,130	0.2707	-0.62%
1998-11-11	0	4.050	-	4.050	3.950	4.050	24,000	95,200	3.9667	0.280	-	0.280	0.273	0.280	347,565	0.2739	0.00%
1998-11-10	0	4.050	4.025	4.050	3.900	4.075	74,000	293,850	3.9709	0.280	0.278	0.280	0.269	0.281	1,071,659	0.2742	0.00%
1998-11-09	0	4.050	-	4.050	3.950	4.050	70,000	278,500	3.9786	0.280	-	0.280	0.273	0.280	1,013,731	0.2747	0.00%
1998-11-06	0	4.050	4.000	4.050	4.075	4.075	2,000	8,150	4.0750	0.280	0.276	0.280	0.281	0.281	28,964	0.2814	-0.61%
1998-11-05	0	4.075	4.075	4.100	4.075	4.075	10,000	40,750	4.0750	0.281	0.281	0.283	0.281	0.281	144,819	0.2814	0.62%
1998-11-04	0	4.050	-	4.100	-	-	0	0	-	0.280	-	0.283	-	-	0	-	0.00%
1998-11-03	0	4.050	-	4.100	-	-	0	0	-	0.280	-	0.283	-	-	0	-	0.00%
1998-11-02	0	4.050	-	4.075	3.950	4.075	48,000	192,000	4.0000	0.280	-	0.281	0.273	0.281	695,130	0.2762	-0.61%
1998-10-30	0	4.075	4.075	4.100	4.000	4.075	50,000	200,750	4.0150	0.281	0.281	0.283	0.276	0.281	724,094	0.2772	0.62%
1998-10-29	0	4.050	4.025	4.050	4.050	4.050	10,000	40,500	4.0500	0.280	0.278	0.280	0.280	0.280	144,819	0.2797	-1.22%
1998-10-27	0	4.100	-	4.100	4.000	4.100	30,000	121,000	4.0333	0.283	-	0.283	0.276	0.283	434,456	0.2785	1.23%
1998-10-26	0	4.050	-	4.075	4.000	4.050	34,000	136,700	4.0206	0.280	-	0.281	0.276	0.280	492,384	0.2776	0.00%
1998-10-23	0	4.050	4.000	4.075	4.050	4.100	26,000	105,700	4.0654	0.280	0.276	0.281	0.280	0.283	376,529	0.2807	0.00%
1998-10-22	0	4.050	4.050	4.100	4.050	4.050	10,000	40,500	4.0500	0.280	0.280	0.283	0.280	0.280	144,819	0.2797	0.00%
1998-10-21	0	4.050	-	4.050	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
1998-10-20	0	4.050	-	4.100	-	-	14,000	56,700	4.0500	0.280	-	0.283	-	-	202,746	0.2797	0.00%
1998-10-19	0	4.050	-	4.075	4.050	4.050	10,000	40,500	4.0500	0.280	-	0.281	0.280	0.280	144,819	0.2797	0.62%
1998-10-16	0	4.025	4.025	4.050	3.950	4.100	70,000	281,000	4.0143	0.278	0.278	0.280	0.273	0.283	1,013,731	0.2772	1.90%
1998-10-15	0	3.950	3.950	4.150	3.950	3.950	16,000	63,200	3.9500	0.273	0.273	0.287	0.273	0.273	231,710	0.2728	-1.25%
1998-10-14	0	4.000	-	4.150	4.000	4.000	22,800	91,040	3.9930	0.276	-	0.287	0.276	0.276	330,187	0.2757	-2.44%
1998-10-13	0	4.100	3.900	4.100	4.000	4.100	34,000	137,200	4.0353	0.283	0.269	0.283	0.276	0.283	492,384	0.2786	1.23%
1998-10-12	0	4.050	4.000	4.100	3.850	4.050	146,000	580,450	3.9757	0.280	0.276	0.283	0.266	0.280	2,114,354	0.2745	3.85%
1998-10-09	0	3.900	3.875	3.900	3.800	3.900	56,000	216,650	3.8688	0.269	0.268	0.269	0.262	0.269	810,985	0.2671	0.65%
1998-10-08	0	3.875	3.800	3.875	3.800	3.875	50,000	190,650	3.8130	0.268	0.262	0.268	0.262	0.268	724,094	0.2633	1.97%
1998-10-07	0	3.800	3.800	3.825	3.800	3.875	55,453	210,903	3.8033	0.262	0.262	0.264	0.262	0.268	803,063	0.2626	-0.65%
1998-10-05	0	3.825	3.825	-	3.750	3.800	50,000	188,500	3.7700	0.264	0.264	-	0.259	0.262	724,094	0.2603	2.00%
1998-09-30	0	3.750	3.600	3.750	3.750	3.750	4,000	15,000	3.7500	0.259	0.249	0.259	0.259	0.259	57,927	0.2589	0.67%
1998-09-29	0	3.725	3.600	3.725	3.750	3.775	20,000	75,250	3.7625	0.257	0.249	0.257	0.259	0.261	289,637	0.2598	0.00%
1998-09-28	0	3.725	3.600	3.750	3.600	3.725	22,000	81,450	3.7023	0.257	0.249	0.259	0.249	0.257	318,601	0.2556	0.68%
1998-09-25	0	3.700	3.550	3.700	3.600	3.700	20,000	72,500	3.6250	0.255	0.245	0.255	0.249	0.255	289,637	0.2503	1.37%
1998-09-24	0	3.650	3.550	3.650	3.650	3.650	2,000	7,300	3.6500	0.252	0.245	0.252	0.252	0.252	28,964	0.2520	1.39%
1998-09-23	0	3.600	-	3.600	3.550	3.600	14,000	49,900	3.5643	0.249	-	0.249	0.245	0.249	202,746	0.2461	0.00%
1998-09-22	0	3.600	3.550	3.625	3.600	3.600	10,000	36,000	3.6000	0.249	0.245	0.250	0.249	0.249	144,819	0.2486	1.41%
1998-09-21	0	3.550	3.500	3.600	3.550	3.725	66,000	238,750	3.6174	0.245	0.242	0.249	0.245	0.257	955,804	0.2498	-3.40%
1998-09-18	0	3.675	-	3.675	3.600	3.675	22,000	79,350	3.6068	0.254	-	0.254	0.249	0.254	318,601	0.2491	0.00%
1998-09-17	0	3.675	3.500	3.675	3.600	3.700	24,000	86,750	3.6146	0.254	0.242	0.254	0.249	0.255	347,565	0.2496	-1.74%
1998-09-16	0	3.750	-	3.750	3.600	3.750	26,000	94,500	3.6346	0.258	-	0.258	0.248	0.258	377,535	0.2503	0.00%
1998-09-15	0	3.750	3.550	3.750	3.600	3.750	44,000	160,900	3.6568	0.258	0.244	0.258	0.248	0.258	638,906	0.2518	2.04%
1998-09-14	0	3.675	3.500	3.700	3.550	3.675	106,000	383,550	3.6184	0.253	0.241	0.255	0.244	0.253	1,539,183	0.2492	0.00%
1998-09-11	0	3.675	3.500	3.675	3.650	3.675	12,000	43,900	3.6583	0.253	0.241	0.253	0.251	0.253	174,247	0.2519	0.00%
1998-09-10	0	3.675	3.550	3.700	3.550	3.675	100,000	361,300	3.6130	0.253	0.244	0.255	0.244	0.253	1,452,060	0.2488	0.68%
1998-09-09	0	3.650	3.550	3.650	3.500	3.675	26,000	92,050	3.5404	0.251	0.244	0.251	0.241	0.253	377,535	0.2438	0.00%
1998-09-08	0	3.650	3.500	3.650	3.500	3.650	48,000	170,500	3.5521	0.251	0.241	0.251	0.241	0.251	696,989	0.2446	0.69%
1998-09-07	0	3.625	-	3.650	3.450	3.625	70,000	245,750	3.5107	0.250	-	0.251	0.238	0.250	1,016,442	0.2418	5.07%
1998-09-04	0	3.450	-	3.475	3.450	3.600	88,000	306,900	3.4875	0.238	-	0.239	0.238	0.248	1,277,812	0.2402	-2.13%
1998-09-03	0	3.525	3.400	3.525	3.450	3.550	66,000	229,700	3.4803	0.243	0.234	0.243	0.238	0.244	958,359	0.2397	0.71%
1998-09-02	0	3.500	3.450	3.500	3.450	3.525	90,361	312,527	3.4586	0.241	0.238	0.241	0.238	0.243	1,312,096	0.2382	2.19%
1998-09-01	0	3.425	3.400	3.425	3.400	3.450	94,000	322,700	3.4330	0.236	0.234	0.236	0.234	0.238	1,364,936	0.2364	-0.72%
1998-08-31	0	3.450	3.350	3.450	3.400	3.475	140,000	480,800	3.4343	0.238	0.231	0.238	0.234	0.239	2,032,883	0.2365	1.47%
1998-08-28	0	3.400	-	3.400	3.300	3.450	146,000	493,500	3.3801	0.234	-	0.234	0.227	0.238	2,120,007	0.2328	0.00%
1998-08-27	0	3.400	-	3.400	3.350	3.500	132,000	451,800	3.4227	0.234	-	0.234	0.231	0.241	1,916,719	0.2357	-4.23%
1998-08-26	0	3.550	-	3.550	3.500	3.650	94,000	334,600	3.5596	0.244	-	0.244	0.241	0.251	1,364,936	0.2451	-2.07%
1998-08-25	0	3.625	3.500	3.625	3.600	3.625	28,000	100,900	3.6036	0.250	0.241	0.250	0.248	0.250	406,577	0.2482	0.00%
1998-08-24	0	3.625	-	3.625	3.500	3.625	8,000	28,500	3.5625	0.250	-	0.250	0.241	0.250	116,165	0.2453	2.84%
1998-08-21	0	3.525	3.500	3.550	3.525	3.525	70,000	246,750	3.5250	0.243	0.241	0.244	0.243	0.243	1,016,442	0.2428	-2.08%
1998-08-20	0	3.600	3.475	3.700	3.500	3.600	76,000	266,800	3.5105	0.248	0.239	0.255	0.241	0.248	1,103,565	0.2418	2.86%
1998-08-19	0	3.500	3.450	3.550	3.425	3.550	47,600	166,130	3.4901	0.241	0.238	0.244	0.236	0.244	691,180	0.2404	3.70%
1998-08-18	0	3.375	3.300	3.375	3.350	3.375	70,000	235,000	3.3571	0.232	0.227	0.232	0.231	0.232	1,016,442	0.2312	-0.74%
1998-08-14	0	3.400	3.100	3.400	3.250	3.400	249,200	817,200	3.2793	0.234	0.213	0.234	0.224	0.234	3,618,532	0.2258	6.25%
1998-08-13	0	3.200	3.100	3.200	3.100	3.200	142,000	445,600	3.1380	0.220	0.213	0.220	0.213	0.220	2,061,925	0.2161	-1.54%
1998-08-12	0	3.250	3.150	3.250	3.150	3.275	154,000	491,750	3.1932	0.224	0.217	0.224	0.217	0.226	2,236,172	0.2199	-0.76%
1998-08-11	0	3.275	-	3.275	3.250	3.325	36,000	117,600	3.2667	0.226	-	0.226	0.224	0.229	522,741	0.2250	0.00%
1998-08-10	0	3.275	3.150	3.275	3.150	3.350	54,000	176,200	3.2630	0.226	0.217	0.226	0.217	0.231	784,112	0.2247	9.17%
1998-08-07	0	3.000	3.000	3.350	3.000	3.350	28,000	91,500	3.2679	0.207	0.207	0.231	0.207	0.231	406,577	0.2250	-10.45%
1998-08-06	0	3.350	3.000	3.350	3.300	3.375	743,148	2,250,944	3.0289	0.231	0.207	0.231	0.227	0.232	10,790,951	0.2086	-0.74%
1998-08-05	0	3.375	-	3.375	3.000	3.450	64,000	212,800	3.3250	0.232	-	0.232	0.207	0.238	929,318	0.2290	-2.88%
1998-08-04	0	3.475	3.200	3.475	3.475	3.550	42,000	147,100	3.5024	0.239	0.220	0.239	0.239	0.244	609,865	0.2412	0.00%
1998-08-03	0	3.475	-	3.475	3.500	3.500	14,000	49,000	3.5000	0.239	-	0.239	0.241	0.241	203,288	0.2410	-2.11%
1998-07-31	0	3.550	3.450	3.550	-	-	0	0	-	0.244	0.238	0.244	-	-	0	-	0.00%
1998-07-30	0	3.550	-	3.550	3.550	3.550	4,000	14,200	3.5500	0.244	-	0.244	0.244	0.244	58,082	0.2445	0.00%
1998-07-29	0	3.550	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
1998-07-28	0	3.550	-	3.575	3.525	3.550	10,000	35,400	3.5400	0.244	-	0.246	0.243	0.244	145,206	0.2438	-2.74%
1998-07-27	0	3.650	-	3.750	3.650	3.650	4,000	14,600	3.6500	0.251	-	0.258	0.251	0.251	58,082	0.2514	-3.31%
1998-07-24	0	3.775	-	3.775	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-0.66%
1998-07-23	0	3.800	-	3.800	3.825	3.825	20,000	76,500	3.8250	0.262	-	0.262	0.263	0.263	290,412	0.2634	0.00%
1998-07-22	0	3.800	-	3.900	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
1998-07-21	0	3.800	-	3.850	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1998-07-20	0	3.800	-	3.850	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1998-07-17	0	3.800	-	3.850	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1998-07-16	0	3.800	-	3.900	-	-	0	0	-	0.262	-	0.269	-	-	0	-	0.00%
1998-07-15	0	3.800	-	3.850	3.800	3.850	12,000	46,000	3.8333	0.262	-	0.265	0.262	0.265	174,247	0.2640	-2.56%
1998-07-14	0	3.900	-	3.900	-	-	0	0	-	0.269	-	0.269	-	-	0	-	-0.64%
1998-07-13	0	3.925	-	3.925	3.925	3.925	4,000	15,700	3.9250	0.270	-	0.270	0.270	0.270	58,082	0.2703	1.29%
1998-07-10	0	3.875	-	3.900	-	-	0	0	-	0.267	-	0.269	-	-	0	-	0.00%
1998-07-09	0	3.875	-	3.900	3.875	3.875	10,000	38,750	3.8750	0.267	-	0.269	0.267	0.267	145,206	0.2669	-0.64%
1998-07-08	0	3.900	-	3.900	-	-	0	0	-	0.269	-	0.269	-	-	0	-	-0.64%
1998-07-07	0	3.925	-	3.925	3.925	3.925	10,000	39,250	3.9250	0.270	-	0.270	0.270	0.270	145,206	0.2703	0.64%
1998-07-06	0	3.900	-	3.900	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
1998-07-03	0	3.900	-	3.925	3.900	3.900	4,000	15,600	3.9000	0.269	-	0.270	0.269	0.269	58,082	0.2686	-0.64%
1998-07-02	0	3.925	-	3.925	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1998-06-30	0	3.925	-	3.925	3.925	3.950	30,000	118,250	3.9417	0.270	-	0.270	0.270	0.272	435,618	0.2715	0.00%
1998-06-29	0	3.925	-	3.925	3.950	3.950	10,000	39,500	3.9500	0.270	-	0.270	0.272	0.272	145,206	0.2720	0.00%
1998-06-26	0	3.925	-	3.925	3.925	3.925	10,000	39,250	3.9250	0.270	-	0.270	0.270	0.270	145,206	0.2703	0.64%
1998-06-25	0	3.900	-	3.900	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
1998-06-24	0	3.900	-	3.925	3.900	3.900	20,000	78,000	3.9000	0.269	-	0.270	0.269	0.269	290,412	0.2686	-0.64%
1998-06-23	0	3.925	-	3.925	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.26%
1998-06-22	0	3.975	-	3.975	-	-	0	0	-	0.274	-	0.274	-	-	0	-	0.00%
1998-06-19	0	3.975	-	4.000	3.975	3.975	2,000	7,950	3.9750	0.274	-	0.275	0.274	0.274	29,041	0.2737	0.00%
1998-06-18	0	3.975	3.975	4.000	-	-	0	0	-	0.274	0.274	0.275	-	-	0	-	0.00%
1998-06-17	0	3.975	-	3.975	3.975	3.975	10,000	39,750	3.9750	0.274	-	0.274	0.274	0.274	145,206	0.2737	0.00%
1998-06-16	0	3.975	-	3.975	3.975	3.975	6,000	23,850	3.9750	0.274	-	0.274	0.274	0.274	87,124	0.2737	2.58%
1998-06-15	0	3.875	-	3.950	-	-	0	0	-	0.267	-	0.272	-	-	0	-	0.00%
1998-06-12	0	3.875	-	3.925	3.875	3.875	10,000	38,750	3.8750	0.267	-	0.270	0.267	0.267	145,206	0.2669	0.00%
1998-06-11	0	3.875	-	3.975	-	-	0	0	-	0.267	-	0.274	-	-	0	-	0.00%
1998-06-10	0	3.875	3.850	3.975	-	-	0	0	-	0.267	0.265	0.274	-	-	0	-	0.00%
1998-06-09	0	3.875	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
1998-06-08	0	3.875	-	3.975	3.875	3.875	6,000	23,250	3.8750	0.267	-	0.274	0.267	0.267	87,124	0.2669	-0.64%
1998-06-05	0	3.900	-	4.000	-	-	0	0	-	0.269	-	0.275	-	-	0	-	0.00%
1998-06-04	0	3.900	-	4.000	3.900	3.900	10,000	39,000	3.9000	0.269	-	0.275	0.269	0.269	145,206	0.2686	-1.27%
1998-06-03	0	3.950	-	4.000	-	-	0	0	-	0.272	-	0.275	-	-	0	-	0.00%
1998-06-02	0	3.950	-	4.000	-	-	0	0	-	0.272	-	0.275	-	-	0	-	0.00%
1998-06-01	0	3.950	3.850	4.050	-	-	0	0	-	0.272	0.265	0.279	-	-	0	-	0.00%
1998-05-29	0	3.950	-	4.050	3.950	3.950	4,000	15,800	3.9500	0.272	-	0.279	0.272	0.272	58,082	0.2720	-2.47%
1998-05-28	0	4.050	3.950	4.050	4.050	4.050	10,000	40,500	4.0500	0.279	0.272	0.279	0.279	0.279	145,206	0.2789	-0.61%
1998-05-27	0	4.075	-	4.100	-	-	0	0	-	0.281	-	0.282	-	-	0	-	0.00%
1998-05-26	0	4.075	-	4.150	4.075	4.200	22,000	90,950	4.1341	0.281	-	0.286	0.281	0.289	319,453	0.2847	-2.98%
1998-05-25	0	4.200	-	4.200	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-1.75%
1998-05-22	0	4.275	-	4.275	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-21	0	4.275	-	4.275	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-20	0	4.275	4.275	4.300	4.275	4.275	6,000	25,650	4.2750	0.294	0.294	0.296	0.294	0.294	87,124	0.2944	0.00%
1998-05-19	0	4.275	-	4.325	-	-	0	0	-	0.294	-	0.298	-	-	0	-	0.00%
1998-05-18	0	4.275	-	4.275	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-15	0	4.275	-	4.275	4.200	4.275	10,000	42,300	4.2300	0.294	-	0.294	0.289	0.294	145,206	0.2913	0.00%
1998-05-14	0	4.275	-	4.275	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-0.58%
1998-05-13	0	4.300	-	4.300	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1998-05-12	0	4.300	-	4.350	4.300	4.300	8,000	34,400	4.3000	0.296	-	0.300	0.296	0.296	116,165	0.2961	0.00%
1998-05-11	0	4.300	-	4.350	-	-	0	0	-	0.296	-	0.300	-	-	0	-	0.00%
1998-05-08	0	4.300	-	4.350	-	-	0	0	-	0.296	-	0.300	-	-	0	-	0.00%
1998-05-07	0	4.300	-	4.350	4.300	4.325	22,000	95,000	4.3182	0.296	-	0.300	0.296	0.298	319,453	0.2974	-1.15%
1998-05-06	0	4.350	-	4.350	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-05-05	0	4.350	-	4.350	4.350	4.350	20,000	87,000	4.3500	0.300	-	0.300	0.300	0.300	290,412	0.2996	0.00%
1998-05-04	0	4.350	-	4.350	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-05-01	0	4.350	-	4.350	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-04-30	0	4.350	-	4.350	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-04-29	0	4.350	-	4.375	-	-	0	0	-	0.300	-	0.301	-	-	0	-	0.00%
1998-04-28	0	4.350	-	4.350	4.325	4.350	14,000	60,600	4.3286	0.300	-	0.300	0.298	0.300	203,288	0.2981	0.00%
1998-04-27	0	4.350	-	4.375	4.300	4.350	40,000	173,000	4.3250	0.300	-	0.301	0.296	0.300	580,824	0.2979	-0.57%
1998-04-24	0	4.375	-	4.375	4.375	4.375	2,000	8,750	4.3750	0.301	-	0.301	0.301	0.301	29,041	0.3013	0.00%
1998-04-23	0	4.375	-	4.400	-	-	0	0	-	0.301	-	0.303	-	-	0	-	0.00%
1998-04-22	0	4.375	-	4.400	-	-	0	0	-	0.301	-	0.303	-	-	0	-	0.00%
1998-04-21	0	4.375	-	4.375	4.400	4.400	12,000	52,800	4.4000	0.301	-	0.301	0.303	0.303	174,247	0.3030	0.57%
1998-04-20	0	4.350	-	4.400	-	-	0	0	-	0.300	-	0.303	-	-	0	-	0.00%
1998-04-17	0	4.350	-	4.425	-	-	0	0	-	0.300	-	0.305	-	-	0	-	0.00%
1998-04-16	0	4.350	-	4.425	-	-	0	0	-	0.300	-	0.305	-	-	0	-	0.00%
1998-04-15	0	4.350	-	4.400	4.350	4.350	10,000	43,500	4.3500	0.300	-	0.303	0.300	0.300	145,206	0.2996	-1.14%
1998-04-14	0	4.400	-	4.400	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-0.56%
1998-04-09	0	4.425	-	4.425	4.300	4.425	24,000	104,700	4.3625	0.305	-	0.305	0.296	0.305	348,494	0.3004	0.57%
1998-04-08	0	4.400	-	4.400	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1998-04-07	0	4.400	-	4.425	4.400	4.400	10,000	44,000	4.4000	0.303	-	0.305	0.303	0.303	145,206	0.3030	-0.56%
1998-04-03	0	4.425	-	4.450	4.425	4.425	10,000	44,250	4.4250	0.305	-	0.306	0.305	0.305	145,206	0.3047	-0.56%
1998-04-02	0	4.450	-	4.450	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1998-04-01	0	4.450	-	4.450	4.325	4.450	14,000	61,400	4.3857	0.306	-	0.306	0.298	0.306	203,288	0.3020	1.14%
1998-03-31	0	4.400	-	4.450	4.400	4.400	2,000	8,800	4.4000	0.303	-	0.306	0.303	0.303	29,041	0.3030	-1.68%
1998-03-30	0	4.475	-	4.500	4.475	4.475	10,000	44,750	4.4750	0.308	-	0.310	0.308	0.308	145,206	0.3082	0.56%
1998-03-27	0	4.450	-	4.450	4.425	4.450	8,000	35,450	4.4313	0.306	-	0.306	0.305	0.306	116,165	0.3052	0.00%
1998-03-26	0	4.450	-	4.475	4.450	4.450	10,000	44,500	4.4500	0.306	-	0.308	0.306	0.306	145,206	0.3065	1.71%
1998-03-25	0	4.375	-	4.400	4.350	4.400	128,355	561,491	4.3745	0.301	-	0.303	0.300	0.303	1,863,791	0.3013	-0.57%
1998-03-24	0	4.400	-	4.400	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-1.12%
1998-03-23	0	4.450	-	4.450	4.450	4.450	2,000	8,900	4.4500	0.306	-	0.306	0.306	0.306	29,041	0.3065	1.14%
1998-03-20	0	4.400	4.300	4.400	4.275	4.425	20,000	87,000	4.3500	0.303	0.296	0.303	0.294	0.305	290,412	0.2996	1.15%
1998-03-19	0	4.350	4.275	4.350	4.350	4.350	50,000	217,500	4.3500	0.300	0.294	0.300	0.300	0.300	726,030	0.2996	1.75%
1998-03-18	0	4.275	-	4.375	4.275	4.275	10,000	42,750	4.2750	0.294	-	0.301	0.294	0.294	145,206	0.2944	-2.29%
1998-03-17	0	4.375	-	4.375	4.350	4.400	68,000	296,950	4.3669	0.301	-	0.301	0.300	0.303	987,400	0.3007	0.00%
1998-03-16	0	4.375	4.300	4.400	4.300	4.375	140,000	607,650	4.3404	0.301	0.296	0.303	0.296	0.301	2,032,883	0.2989	-0.57%
1998-03-13	0	4.400	-	4.450	4.400	4.400	2,000	8,800	4.4000	0.303	-	0.306	0.303	0.303	29,041	0.3030	0.00%
1998-03-12	0	4.400	-	4.500	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
1998-03-11	0	4.400	-	4.450	4.400	4.400	10,000	44,000	4.4000	0.303	-	0.306	0.303	0.303	145,206	0.3030	0.00%
1998-03-10	0	4.400	-	4.450	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
1998-03-09	0	4.400	-	4.450	-	-	1	5	5.0000	0.303	-	0.306	-	-	15	0.3443	0.00%
1998-03-06	0	4.400	-	4.450	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
1998-03-05	0	4.400	-	4.400	4.400	4.400	10,000	44,000	4.4000	0.303	-	0.303	0.303	0.303	145,206	0.3030	0.00%
1998-03-04	0	4.400	4.400	4.500	4.300	4.300	14,000	60,200	4.3000	0.303	0.303	0.310	0.296	0.296	203,288	0.2961	-0.56%
1998-03-03	0	4.425	4.400	4.500	4.425	4.425	10,000	44,250	4.4250	0.305	0.303	0.310	0.305	0.305	145,206	0.3047	0.57%
1998-03-02	0	4.400	-	4.450	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
1998-02-27	0	4.400	-	4.450	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
1998-02-26	0	4.400	-	4.400	4.400	4.400	10,000	44,000	4.4000	0.303	-	0.303	0.303	0.303	145,206	0.3030	0.00%
1998-02-25	0	4.400	-	4.400	4.400	4.450	16,000	70,500	4.4063	0.303	-	0.303	0.303	0.306	232,330	0.3034	2.33%
1998-02-24	0	4.300	-	-	4.275	4.300	100,000	428,800	4.2880	0.296	-	-	0.294	0.296	1,452,060	0.2953	0.58%
1998-02-23	0	4.275	-	4.300	4.275	4.275	22,161	94,718	4.2741	0.294	-	0.296	0.294	0.294	321,791	0.2943	0.00%
1998-02-20	0	4.275	-	4.275	4.250	4.300	10,000	42,700	4.2700	0.294	-	0.294	0.293	0.296	145,206	0.2941	-0.58%
1998-02-19	0	4.300	-	4.300	4.250	4.375	196,000	841,100	4.2913	0.296	-	0.296	0.293	0.301	2,846,037	0.2955	-1.15%
1998-02-18	0	4.350	-	4.350	4.400	4.400	8,000	35,200	4.4000	0.300	-	0.300	0.303	0.303	116,165	0.3030	0.00%
1998-02-17	0	4.350	4.300	4.350	4.300	4.400	18,000	78,400	4.3556	0.300	0.296	0.300	0.296	0.303	261,371	0.3000	0.00%
1998-02-16	0	4.350	-	4.350	4.350	4.350	4,000	17,400	4.3500	0.300	-	0.300	0.300	0.300	58,082	0.2996	-2.25%
1998-02-13	0	4.450	4.350	4.450	4.350	4.450	6,000	26,500	4.4167	0.306	0.300	0.306	0.300	0.306	87,124	0.3042	0.00%
1998-02-12	0	4.450	-	4.450	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-0.56%
1998-02-11	0	4.475	-	4.475	4.350	4.475	22,000	96,450	4.3841	0.308	-	0.308	0.300	0.308	319,453	0.3019	0.00%
1998-02-10	0	4.475	-	4.475	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
1998-02-09	0	4.475	-	4.500	4.475	4.475	12,000	53,700	4.4750	0.308	-	0.310	0.308	0.308	174,247	0.3082	0.00%
1998-02-06	0	4.475	-	4.475	4.500	4.500	10,000	45,000	4.5000	0.308	-	0.308	0.310	0.310	145,206	0.3099	0.56%
1998-02-05	0	4.450	-	4.450	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1998-02-04	0	4.450	-	4.450	4.375	4.450	26,000	114,550	4.4058	0.306	-	0.306	0.301	0.306	377,535	0.3034	1.71%
1998-02-03	0	4.375	-	4.375	4.275	4.375	26,000	112,000	4.3077	0.301	-	0.301	0.294	0.301	377,535	0.2967	4.17%
1998-02-02	0	4.200	-	4.225	4.050	4.200	48,000	197,850	4.1219	0.289	-	0.291	0.279	0.289	696,989	0.2839	5.00%
1998-01-27	0	4.000	-	4.000	3.900	4.000	16,000	62,600	3.9125	0.275	-	0.275	0.269	0.275	232,330	0.2694	2.56%
1998-01-26	0	3.900	-	3.900	3.900	4.000	18,000	71,000	3.9444	0.269	-	0.269	0.269	0.275	261,371	0.2716	2.63%
1998-01-23	0	3.800	3.675	3.800	3.775	3.800	40,000	151,100	3.7775	0.262	0.253	0.262	0.260	0.262	580,824	0.2601	0.00%
1998-01-22	0	3.800	3.750	3.800	3.750	3.800	154,000	585,000	3.7987	0.262	0.258	0.262	0.258	0.262	2,236,172	0.2616	0.00%
1998-01-21	0	3.800	-	3.800	3.800	3.825	132,000	501,800	3.8015	0.262	-	0.262	0.262	0.263	1,916,719	0.2618	-0.65%
1998-01-20	0	3.825	-	3.825	3.825	3.825	10,000	38,250	3.8250	0.263	-	0.263	0.263	0.263	145,206	0.2634	0.66%
1998-01-19	0	3.800	-	3.800	3.850	3.850	16,000	61,600	3.8500	0.262	-	0.262	0.265	0.265	232,330	0.2651	-1.30%
1998-01-16	0	3.850	-	3.850	3.875	3.900	22,000	85,300	3.8773	0.265	-	0.265	0.267	0.269	319,453	0.2670	1.32%
1998-01-15	0	3.800	-	3.800	3.875	3.875	8,000	31,000	3.8750	0.262	-	0.262	0.267	0.267	116,165	0.2669	-2.56%
1998-01-14	0	3.900	-	3.900	4.000	4.000	2,000	8,000	4.0000	0.269	-	0.269	0.275	0.275	29,041	0.2755	0.00%
1998-01-13	0	3.900	-	3.900	3.800	4.000	24,000	92,400	3.8500	0.269	-	0.269	0.262	0.275	348,494	0.2651	-1.89%
1998-01-12	0	3.975	-	3.975	3.975	4.100	20,400	82,770	4.0574	0.274	-	0.274	0.274	0.282	296,220	0.2794	-4.22%
1998-01-09	0	4.150	-	4.150	4.125	4.150	8,000	33,050	4.1313	0.286	-	0.286	0.284	0.286	116,165	0.2845	0.00%
1998-01-08	0	4.150	-	4.150	4.100	4.150	10,000	41,100	4.1100	0.286	-	0.286	0.282	0.286	145,206	0.2830	-0.60%
1998-01-07	0	4.175	-	4.175	4.150	4.200	30,000	125,150	4.1717	0.288	-	0.288	0.286	0.289	435,618	0.2873	-1.18%
1998-01-06	0	4.225	-	4.225	4.175	4.225	20,000	83,800	4.1900	0.291	-	0.291	0.288	0.291	290,412	0.2886	0.60%
1998-01-05	0	4.200	-	4.200	4.225	4.225	4,000	16,900	4.2250	0.289	-	0.289	0.291	0.291	58,082	0.2910	-1.18%
1998-01-02	0	4.250	-	4.250	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-0.58%
1997-12-31	0	4.275	4.175	4.275	4.250	4.275	20,000	85,250	4.2625	0.294	0.288	0.294	0.293	0.294	290,412	0.2935	-0.58%
1997-12-30	0	4.300	-	4.300	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-1.15%
1997-12-29	0	4.350	-	4.350	4.350	4.350	10,000	43,500	4.3500	0.300	-	0.300	0.300	0.300	145,206	0.2996	-1.14%
1997-12-24	0	4.400	-	4.400	4.350	4.450	24,000	106,000	4.4167	0.303	-	0.303	0.300	0.306	348,494	0.3042	1.73%
1997-12-23	0	4.325	-	4.325	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-0.80%
1997-12-22	0	4.400	-	4.400	4.375	4.400	20,000	87,800	4.3900	0.300	-	0.300	0.299	0.300	293,076	0.2996	0.00%
1997-12-19	0	4.400	-	4.400	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1997-12-18	0	4.400	-	4.400	4.425	4.425	4,000	17,700	4.4250	0.300	-	0.300	0.302	0.302	58,615	0.3020	-1.12%
1997-12-17	0	4.450	-	4.625	4.450	4.725	32,000	146,450	4.5766	0.304	-	0.316	0.304	0.322	468,922	0.3123	-4.30%
1997-12-16	0	4.650	-	4.650	-	-	0	0	-	0.317	-	0.317	-	-	0	-	-1.06%
1997-12-15	0	4.700	-	4.700	-	-	0	0	-	0.321	-	0.321	-	-	0	-	-1.05%
1997-12-12	0	4.750	-	4.750	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
1997-12-11	0	4.750	4.600	4.750	4.750	4.750	16,000	76,000	4.7500	0.324	0.314	0.324	0.324	0.324	234,461	0.3241	1.06%
1997-12-10	0	4.700	4.700	4.800	4.650	4.700	16,000	74,950	4.6844	0.321	0.321	0.328	0.317	0.321	234,461	0.3197	-1.05%
1997-12-09	0	4.750	-	4.825	-	-	0	0	-	0.324	-	0.329	-	-	0	-	0.00%
1997-12-08	0	4.750	4.650	4.750	4.750	4.750	12,000	57,000	4.7500	0.324	0.317	0.324	0.324	0.324	175,846	0.3241	-0.52%
1997-12-05	0	4.775	4.775	4.800	4.750	4.775	16,000	76,150	4.7594	0.326	0.326	0.328	0.324	0.326	234,461	0.3248	-0.52%
1997-12-04	0	4.800	-	4.800	-	-	0	0	-	0.328	-	0.328	-	-	0	-	0.00%
1997-12-03	0	4.800	4.700	4.800	4.825	4.825	4,000	19,300	4.8250	0.328	0.321	0.328	0.329	0.329	58,615	0.3293	-1.03%
1997-12-02	0	4.850	-	4.850	4.850	4.850	32,000	155,200	4.8500	0.331	-	0.331	0.331	0.331	468,922	0.3310	1.04%
1997-12-01	0	4.800	-	4.800	4.750	4.850	24,000	116,000	4.8333	0.328	-	0.328	0.324	0.331	351,691	0.3298	3.23%
1997-11-28	0	4.650	4.600	-	-	-	0	0	-	0.317	0.314	-	-	-	0	-	0.00%
1997-11-27	0	4.650	4.600	4.750	4.650	4.750	14,000	65,500	4.6786	0.317	0.314	0.324	0.317	0.324	205,153	0.3193	-2.62%
1997-11-26	0	4.775	-	4.775	4.775	4.775	36,000	171,900	4.7750	0.326	-	0.326	0.326	0.326	527,537	0.3259	1.06%
1997-11-25	0	4.725	-	4.800	4.725	4.725	30,000	141,750	4.7250	0.322	-	0.328	0.322	0.322	439,614	0.3224	-0.53%
1997-11-24	0	4.750	-	4.750	4.675	4.775	40,000	189,500	4.7375	0.324	-	0.324	0.319	0.326	586,152	0.3233	1.06%
1997-11-21	0	4.700	4.600	4.775	4.700	4.750	24,000	113,000	4.7083	0.321	0.314	0.326	0.321	0.324	351,691	0.3213	-2.59%
1997-11-20	0	4.825	-	4.850	4.800	4.825	50,000	240,900	4.8180	0.329	-	0.331	0.328	0.329	732,691	0.3288	1.58%
1997-11-19	0	4.750	4.700	4.850	4.550	4.750	26,000	121,900	4.6885	0.324	0.321	0.331	0.310	0.324	380,999	0.3199	1.06%
1997-11-18	0	4.700	4.700	4.800	4.700	4.775	36,000	169,950	4.7208	0.321	0.321	0.328	0.321	0.326	527,537	0.3222	-3.59%
1997-11-17	0	4.875	-	4.875	4.875	4.875	8,000	39,000	4.8750	0.333	-	0.333	0.333	0.333	117,230	0.3327	0.52%
1997-11-14	0	4.850	-	4.850	4.850	4.875	22,000	107,200	4.8727	0.331	-	0.331	0.331	0.333	322,384	0.3325	-0.51%
1997-11-13	0	4.875	4.600	4.900	4.700	4.875	22,000	106,250	4.8295	0.333	0.314	0.334	0.321	0.333	322,384	0.3296	-1.02%
1997-11-12	0	4.925	-	4.925	4.925	4.925	18,000	88,650	4.9250	0.336	-	0.336	0.336	0.336	263,769	0.3361	0.00%
1997-11-11	0	4.925	4.800	4.925	4.925	5.000	18,000	89,250	4.9583	0.336	0.328	0.336	0.336	0.341	263,769	0.3384	2.60%
1997-11-10	0	4.800	-	4.900	4.800	4.975	10,000	49,050	4.9050	0.328	-	0.334	0.328	0.340	146,538	0.3347	-3.03%
1997-11-07	0	4.950	4.800	4.950	4.950	4.950	6,000	29,700	4.9500	0.338	0.328	0.338	0.338	0.338	87,923	0.3378	-1.00%
1997-11-06	0	5.000	-	5.000	5.000	5.000	2,000	10,000	5.0000	0.341	-	0.341	0.341	0.341	29,308	0.3412	0.00%
1997-11-05	0	5.000	-	5.050	5.000	5.000	12,000	60,000	5.0000	0.341	-	0.345	0.341	0.341	175,846	0.3412	-2.91%
1997-11-04	0	5.150	-	5.150	5.250	5.250	16,000	84,000	5.2500	0.351	-	0.351	0.358	0.358	234,461	0.3583	0.98%
1997-11-03	0	5.100	-	5.100	5.200	5.200	10,000	52,000	5.2000	0.348	-	0.348	0.355	0.355	146,538	0.3549	0.00%
1997-10-31	0	5.100	4.900	5.100	4.900	5.400	108,000	543,000	5.0278	0.348	0.334	0.348	0.334	0.369	1,582,612	0.3431	2.51%
1997-10-30	0	4.975	-	4.975	5.050	5.050	20,000	101,000	5.0500	0.340	-	0.340	0.345	0.345	293,076	0.3446	-0.50%
1997-10-29	0	5.000	-	5.000	4.950	5.100	46,000	231,450	5.0315	0.341	-	0.341	0.338	0.348	674,075	0.3434	1.52%
1997-10-28	0	4.925	4.825	4.925	5.100	5.100	6,000	30,600	5.1000	0.336	0.329	0.336	0.348	0.348	87,923	0.3480	-1.50%
1997-10-27	0	5.000	4.900	5.000	4.900	5.050	26,000	129,700	4.9885	0.341	0.334	0.341	0.334	0.345	380,999	0.3404	-1.96%
1997-10-24	0	5.100	-	5.100	5.100	5.100	10,000	51,000	5.1000	0.348	-	0.348	0.348	0.348	146,538	0.3480	-0.97%
1997-10-23	0	5.150	-	5.150	5.000	5.150	58,000	296,000	5.1034	0.351	-	0.351	0.341	0.351	849,921	0.3483	-2.83%
1997-10-22	0	5.300	-	5.300	5.050	5.400	30,000	156,100	5.2033	0.362	-	0.362	0.345	0.369	439,614	0.3551	-2.75%
1997-10-21	0	5.450	5.200	5.450	5.400	5.600	66,000	361,600	5.4788	0.372	0.355	0.372	0.369	0.382	967,152	0.3739	-0.91%
1997-10-20	0	5.500	5.450	5.650	5.500	5.850	18,722	107,127	5.7220	0.375	0.372	0.386	0.375	0.399	274,349	0.3905	-1.79%
1997-10-17	0	5.600	5.500	5.650	5.550	5.600	54,000	301,400	5.5815	0.382	0.375	0.386	0.379	0.382	791,306	0.3809	0.00%
1997-10-16	0	5.600	5.500	5.650	5.500	5.650	78,000	435,500	5.5833	0.382	0.375	0.386	0.375	0.386	1,142,997	0.3810	0.90%
1997-10-15	0	5.550	5.500	5.550	5.550	5.700	28,000	156,900	5.6036	0.379	0.375	0.379	0.379	0.389	410,307	0.3824	-3.48%
1997-10-14	0	5.750	5.650	5.750	5.850	5.850	20,000	117,000	5.8500	0.392	0.386	0.392	0.399	0.399	293,076	0.3992	1.77%
1997-10-13	0	5.650	5.550	5.650	5.650	5.700	166,000	939,700	5.6608	0.386	0.379	0.386	0.386	0.389	2,432,533	0.3863	-0.88%
1997-10-09	0	5.700	5.650	5.750	5.650	5.800	138,000	796,100	5.7688	0.389	0.386	0.392	0.386	0.396	2,022,226	0.3937	-1.72%
1997-10-08	0	5.800	5.750	5.900	5.800	5.850	50,000	290,500	5.8100	0.396	0.392	0.403	0.396	0.399	732,691	0.3965	-1.69%
1997-10-07	0	5.900	5.750	5.900	5.900	5.900	10,000	59,000	5.9000	0.403	0.392	0.403	0.403	0.403	146,538	0.4026	0.00%
1997-10-06	0	5.900	5.750	5.900	5.750	5.900	30,960	179,380	5.7939	0.403	0.392	0.403	0.392	0.403	453,682	0.3954	-0.84%
1997-10-03	0	5.950	5.750	5.950	5.950	6.000	12,000	71,500	5.9583	0.406	0.392	0.406	0.406	0.409	175,846	0.4066	0.85%
1997-09-30	0	5.900	5.750	5.900	5.900	5.900	10,000	59,000	5.9000	0.403	0.392	0.403	0.403	0.403	146,538	0.4026	0.00%
1997-09-29	0	5.900	5.750	5.950	5.900	5.900	10,000	59,000	5.9000	0.403	0.392	0.406	0.403	0.403	146,538	0.4026	0.85%
1997-09-26	0	5.850	5.750	5.850	5.900	5.900	8,000	47,200	5.9000	0.399	0.392	0.399	0.403	0.403	117,230	0.4026	0.86%
1997-09-25	0	5.800	5.750	5.850	5.700	5.900	112,000	647,600	5.7821	0.396	0.392	0.399	0.389	0.403	1,641,227	0.3946	-2.52%
1997-09-24	0	5.950	5.800	5.950	5.950	5.950	10,000	59,500	5.9500	0.406	0.396	0.406	0.406	0.406	146,538	0.4060	0.85%
1997-09-23	0	5.900	5.750	6.000	5.900	6.000	30,000	178,000	5.9333	0.403	0.392	0.409	0.403	0.409	439,614	0.4049	-1.67%
1997-09-22	0	6.000	5.800	6.000	-	-	0	0	-	0.409	0.396	0.409	-	-	0	-	0.00%
1997-09-19	0	6.000	5.900	6.050	5.900	6.050	36,000	216,000	6.0000	0.409	0.403	0.413	0.403	0.413	527,537	0.4094	1.69%
1997-09-18	0	5.900	-	6.100	5.900	6.150	22,000	131,900	5.9955	0.403	-	0.416	0.403	0.420	322,384	0.4091	-0.34%
1997-09-16	0	6.150	6.000	6.200	6.000	6.150	16,000	97,500	6.0938	0.404	0.394	0.407	0.394	0.404	243,570	0.4003	2.50%
1997-09-15	0	6.000	6.000	6.050	6.000	6.050	36,000	217,000	6.0278	0.394	0.394	0.397	0.394	0.397	548,033	0.3960	0.00%
1997-09-12	0	6.000	6.000	6.100	-	-	0	0	-	0.394	0.394	0.401	-	-	0	-	0.00%
1997-09-11	0	6.000	5.900	6.000	6.050	6.050	6,000	36,300	6.0500	0.394	0.388	0.394	0.397	0.397	91,339	0.3974	-1.64%
1997-09-10	0	6.100	6.000	6.100	6.100	6.100	18,000	109,800	6.1000	0.401	0.394	0.401	0.401	0.401	274,016	0.4007	1.67%
1997-09-09	0	6.000	6.000	6.050	5.950	6.050	68,400	412,180	6.0260	0.394	0.394	0.397	0.391	0.397	1,041,262	0.3958	-0.83%
1997-09-08	0	6.050	5.900	6.100	5.950	6.050	30,000	180,500	6.0167	0.397	0.388	0.401	0.391	0.397	456,694	0.3952	2.54%
1997-09-05	0	5.900	5.900	6.000	5.900	6.000	60,000	357,500	5.9583	0.388	0.388	0.394	0.388	0.394	913,388	0.3914	-1.67%
1997-09-04	0	6.000	5.850	6.000	5.850	6.050	80,000	474,500	5.9313	0.394	0.384	0.394	0.384	0.397	1,217,851	0.3896	0.00%
1997-09-03	0	6.000	5.850	6.050	5.950	6.000	16,000	95,700	5.9813	0.394	0.384	0.397	0.391	0.394	243,570	0.3929	0.00%
1997-09-02	0	6.000	6.000	6.050	5.800	6.050	96,000	572,900	5.9677	0.394	0.394	0.397	0.381	0.397	1,461,421	0.3920	0.00%
1997-09-01	0	6.000	6.000	6.150	5.950	6.100	84,000	503,400	5.9929	0.394	0.394	0.404	0.391	0.401	1,278,743	0.3937	0.84%
1997-08-29	0	5.950	5.950	6.100	5.950	6.150	108,000	653,700	6.0528	0.391	0.391	0.401	0.391	0.404	1,644,098	0.3976	-1.65%
1997-08-28	0	6.050	6.000	6.100	6.050	6.100	20,000	121,500	6.0750	0.397	0.394	0.401	0.397	0.401	304,463	0.3991	-0.82%
1997-08-27	0	6.100	6.050	6.100	6.100	6.150	28,000	171,100	6.1107	0.401	0.397	0.401	0.401	0.404	426,248	0.4014	-1.61%
1997-08-26	0	6.200	6.050	6.200	6.150	6.250	28,000	173,600	6.2000	0.407	0.397	0.407	0.404	0.411	426,248	0.4073	0.81%
1997-08-25	0	6.150	6.100	6.150	6.100	6.200	27,648	169,964	6.1474	0.404	0.401	0.404	0.401	0.407	420,889	0.4038	0.00%
1997-08-22	0	6.150	6.000	6.200	6.000	6.150	38,400	234,220	6.0995	0.404	0.394	0.407	0.394	0.404	584,568	0.4007	-0.81%
1997-08-21	0	6.200	6.000	6.200	6.200	6.200	24,000	148,800	6.2000	0.407	0.394	0.407	0.407	0.407	365,355	0.4073	3.33%
1997-08-20	0	6.000	6.000	6.100	6.000	6.000	20,000	120,000	6.0000	0.394	0.394	0.401	0.394	0.394	304,463	0.3941	0.00%
1997-08-19	0	6.000	6.000	6.050	6.000	6.000	18,000	108,000	6.0000	0.394	0.394	0.397	0.394	0.394	274,016	0.3941	-2.44%
1997-08-15	0	6.150	6.150	6.200	6.100	6.200	60,000	368,300	6.1383	0.404	0.404	0.407	0.401	0.407	913,388	0.4032	0.82%
1997-08-14	0	6.100	6.100	6.250	6.100	6.100	6,316	38,433	6.0850	0.401	0.401	0.411	0.401	0.401	96,149	0.3997	-0.81%
1997-08-13	0	6.150	6.100	6.150	6.150	6.150	46,000	282,900	6.1500	0.404	0.401	0.404	0.404	0.404	700,264	0.4040	-0.81%
1997-08-12	0	6.200	6.100	6.200	6.150	6.200	24,000	147,800	6.1583	0.407	0.401	0.407	0.404	0.407	365,355	0.4045	1.64%
1997-08-11	0	6.100	6.100	6.150	6.100	6.150	18,000	110,200	6.1222	0.401	0.401	0.404	0.401	0.404	274,016	0.4022	-2.40%
1997-08-08	0	6.250	6.100	6.250	6.250	6.250	18,000	112,500	6.2500	0.411	0.401	0.411	0.411	0.411	274,016	0.4106	0.00%
1997-08-07	0	6.250	6.150	6.250	6.100	6.250	108,000	668,400	6.1889	0.411	0.404	0.411	0.401	0.411	1,644,098	0.4065	2.46%
1997-08-06	0	6.100	6.100	6.150	6.050	6.150	140,000	853,500	6.0964	0.401	0.401	0.404	0.397	0.404	2,131,239	0.4005	0.00%
1997-08-05	0	6.100	6.050	6.150	6.100	6.100	14,000	85,400	6.1000	0.401	0.397	0.404	0.401	0.401	213,124	0.4007	0.83%
1997-08-04	0	6.050	6.050	6.100	6.050	6.100	56,000	339,100	6.0554	0.397	0.397	0.401	0.397	0.401	852,495	0.3978	-1.63%
1997-08-01	0	6.150	6.150	6.200	6.150	6.250	30,000	186,400	6.2133	0.404	0.404	0.407	0.404	0.411	456,694	0.4082	0.00%
1997-07-31	0	6.150	6.100	6.150	6.100	6.200	34,000	208,300	6.1265	0.404	0.401	0.404	0.401	0.407	517,586	0.4024	0.82%
1997-07-30	0	6.100	6.100	6.150	6.100	6.150	54,000	329,700	6.1056	0.401	0.401	0.404	0.401	0.404	822,049	0.4011	-0.81%
1997-07-29	0	6.150	6.100	6.200	6.100	6.150	40,000	245,300	6.1325	0.404	0.401	0.407	0.401	0.404	608,925	0.4028	0.00%
1997-07-28	0	6.150	6.150	6.200	6.150	6.200	66,000	407,400	6.1727	0.404	0.404	0.407	0.404	0.407	1,004,727	0.4055	1.65%
1997-07-25	0	6.050	6.000	6.150	6.000	6.150	36,000	218,000	6.0556	0.397	0.394	0.404	0.394	0.404	548,033	0.3978	0.00%
1997-07-24	0	6.050	6.050	6.100	6.050	6.150	30,000	182,500	6.0833	0.397	0.397	0.401	0.397	0.404	456,694	0.3996	0.00%
1997-07-23	0	6.050	6.000	6.100	6.000	6.050	58,000	350,000	6.0345	0.397	0.394	0.401	0.394	0.397	882,942	0.3964	0.83%
1997-07-22	0	6.000	6.000	6.050	6.000	6.050	126,000	756,100	6.0008	0.394	0.394	0.397	0.394	0.397	1,918,115	0.3942	0.00%
1997-07-21	0	6.000	6.000	6.050	5.900	6.000	146,000	870,200	5.9603	0.394	0.394	0.397	0.388	0.394	2,222,577	0.3915	0.84%
1997-07-18	0	5.950	5.900	5.950	5.900	6.050	212,000	1,266,600	5.9745	0.391	0.388	0.391	0.388	0.397	3,227,304	0.3925	0.00%
1997-07-17	0	5.950	5.950	6.000	5.950	6.050	68,185	408,936	5.9974	0.391	0.391	0.394	0.391	0.397	1,037,989	0.3940	-1.65%
1997-07-16	0	6.050	6.000	6.050	6.000	6.050	58,000	350,000	6.0345	0.397	0.394	0.397	0.394	0.397	882,942	0.3964	0.00%
1997-07-15	0	6.050	6.050	6.100	6.000	6.200	102,000	620,600	6.0843	0.397	0.397	0.401	0.394	0.407	1,552,759	0.3997	0.00%
1997-07-14	0	6.050	6.000	6.050	6.000	6.150	48,000	290,000	6.0417	0.397	0.394	0.397	0.394	0.404	730,710	0.3969	0.83%
1997-07-11	0	6.000	6.000	6.100	6.000	6.200	46,000	282,500	6.1413	0.394	0.394	0.401	0.394	0.407	700,264	0.4034	-2.44%
1997-07-10	0	6.150	-	6.150	6.150	6.150	10,000	61,500	6.1500	0.404	-	0.404	0.404	0.404	152,231	0.4040	0.82%
1997-07-09	0	6.100	6.000	6.100	-	-	0	0	-	0.401	0.394	0.401	-	-	0	-	0.00%
1997-07-08	0	6.100	6.000	6.100	6.200	6.200	6,000	37,200	6.2000	0.401	0.394	0.401	0.407	0.407	91,339	0.4073	0.00%
1997-07-07	0	6.100	6.050	6.100	6.150	6.150	10,000	61,500	6.1500	0.401	0.397	0.401	0.404	0.404	152,231	0.4040	-0.81%
1997-07-04	0	6.150	6.050	6.150	-	-	0	0	-	0.404	0.397	0.404	-	-	0	-	-0.81%
1997-07-03	0	6.200	6.050	6.200	-	-	0	0	-	0.407	0.397	0.407	-	-	0	-	0.00%
1997-06-27	0	6.200	6.200	6.250	6.200	6.300	44,960	280,564	6.2403	0.407	0.407	0.411	0.407	0.414	684,432	0.4099	0.00%
1997-06-26	0	6.200	6.100	6.250	6.050	6.250	56,800	350,420	6.1694	0.407	0.401	0.411	0.397	0.411	864,674	0.4053	2.48%
1997-06-25	0	6.050	6.050	6.150	6.050	6.150	30,000	183,000	6.1000	0.397	0.397	0.404	0.397	0.404	456,694	0.4007	0.83%
1997-06-24	0	6.000	6.000	6.200	6.000	6.000	8,361	50,058	5.9871	0.394	0.394	0.407	0.394	0.394	127,281	0.3933	-1.64%
1997-06-23	0	6.100	6.000	6.200	6.100	6.100	20,000	122,000	6.1000	0.401	0.394	0.407	0.401	0.401	304,463	0.4007	1.67%
1997-06-20	0	6.000	6.000	6.050	6.000	6.000	30,000	180,000	6.0000	0.394	0.394	0.397	0.394	0.394	456,694	0.3941	-0.83%
1997-06-19	0	6.050	6.000	6.100	6.000	6.050	20,000	120,700	6.0350	0.397	0.394	0.401	0.394	0.397	304,463	0.3964	-0.82%
1997-06-18	0	6.100	6.000	6.100	6.100	6.100	10,000	61,000	6.1000	0.401	0.394	0.401	0.401	0.401	152,231	0.4007	0.00%
1997-06-17	0	6.100	6.000	6.100	-	-	0	0	-	0.401	0.394	0.401	-	-	0	-	0.00%
1997-06-16	0	6.100	5.900	6.100	-	-	0	0	-	0.401	0.388	0.401	-	-	0	-	0.00%
1997-06-13	0	6.100	5.900	6.150	6.100	6.100	20,000	122,000	6.1000	0.401	0.388	0.404	0.401	0.401	304,463	0.4007	2.52%
1997-06-12	0	5.950	5.950	6.100	5.950	6.000	38,000	227,600	5.9895	0.391	0.391	0.401	0.391	0.394	578,479	0.3934	-1.65%
1997-06-11	0	6.050	6.000	6.200	-	-	0	0	-	0.397	0.394	0.407	-	-	0	-	0.00%
1997-06-10	0	6.050	6.000	6.200	6.050	6.050	6,000	36,300	6.0500	0.397	0.394	0.407	0.397	0.397	91,339	0.3974	-0.82%
1997-06-06	0	6.100	6.050	6.150	5.950	6.100	46,000	276,300	6.0065	0.401	0.397	0.404	0.391	0.401	700,264	0.3946	0.83%
1997-06-05	0	6.050	6.050	6.150	-	-	0	0	-	0.397	0.397	0.404	-	-	0	-	0.83%
1997-06-04	0	6.000	6.000	6.200	-	-	0	0	-	0.394	0.394	0.407	-	-	0	-	0.00%
1997-06-03	0	6.000	6.000	6.150	6.000	6.000	70,000	420,000	6.0000	0.394	0.394	0.404	0.394	0.394	1,065,619	0.3941	-0.83%
1997-06-02	0	6.050	6.050	6.200	6.050	6.050	20,000	121,000	6.0500	0.397	0.397	0.407	0.397	0.397	304,463	0.3974	0.83%
1997-05-30	0	6.000	5.950	6.200	6.000	6.000	10,000	60,000	6.0000	0.394	0.391	0.407	0.394	0.394	152,231	0.3941	0.00%
1997-05-29	0	6.000	6.000	6.200	6.000	6.000	12,000	72,000	6.0000	0.394	0.394	0.407	0.394	0.394	182,678	0.3941	0.00%
1997-05-28	0	6.000	6.000	6.250	6.000	6.050	84,000	506,000	6.0238	0.394	0.394	0.411	0.394	0.397	1,278,743	0.3957	-0.83%
1997-05-27	0	6.050	6.050	6.200	6.050	6.050	20,000	121,000	6.0500	0.397	0.397	0.407	0.397	0.397	304,463	0.3974	-1.63%
1997-05-26	0	6.150	6.150	6.250	6.150	6.250	30,000	185,500	6.1833	0.404	0.404	0.411	0.404	0.411	456,694	0.4062	-0.81%
1997-05-23	0	6.200	6.100	6.200	6.150	6.200	30,000	185,000	6.1667	0.407	0.401	0.407	0.404	0.407	456,694	0.4051	0.00%
1997-05-22	0	6.200	6.150	6.250	6.150	6.200	40,000	247,000	6.1750	0.407	0.404	0.411	0.404	0.407	608,925	0.4056	-1.59%
1997-05-21	0	6.300	6.150	6.300	6.300	6.300	10,000	63,000	6.3000	0.414	0.404	0.414	0.414	0.414	152,231	0.4138	2.44%
1997-05-20	0	6.150	6.150	6.250	6.150	6.200	28,000	173,000	6.1786	0.404	0.404	0.411	0.404	0.407	426,248	0.4059	-0.81%
1997-05-19	0	6.200	6.200	6.250	6.200	6.200	20,000	124,000	6.2000	0.407	0.407	0.411	0.407	0.407	304,463	0.4073	0.00%
1997-05-16	0	6.200	6.150	6.300	6.200	6.350	20,000	125,500	6.2750	0.407	0.404	0.414	0.407	0.417	304,463	0.4122	0.00%
1997-05-15	0	6.200	6.150	6.300	6.200	6.300	54,000	337,000	6.2407	0.407	0.404	0.414	0.407	0.414	822,049	0.4100	-1.59%
1997-05-14	0	6.300	6.150	6.300	-	-	0	0	-	0.414	0.404	0.414	-	-	0	-	0.00%
1997-05-13	0	6.300	6.200	6.300	6.150	6.300	26,000	162,600	6.2538	0.414	0.407	0.414	0.404	0.414	395,801	0.4108	3.28%
1997-05-12	0	6.100	6.100	6.200	6.100	6.150	50,000	306,000	6.1200	0.401	0.401	0.407	0.401	0.404	761,157	0.4020	-1.61%
1997-05-09	0	6.200	6.000	6.200	5.900	6.200	155,814	926,440	5.9458	0.407	0.394	0.407	0.388	0.407	2,371,977	0.3906	2.48%
1997-05-08	0	6.050	6.000	6.050	6.000	6.050	10,000	60,100	6.0100	0.397	0.394	0.397	0.394	0.397	152,231	0.3948	0.00%
1997-05-07	0	6.050	6.000	6.050	6.050	6.050	14,000	84,700	6.0500	0.397	0.394	0.397	0.397	0.397	213,124	0.3974	0.00%
1997-05-06	0	6.050	6.000	6.100	6.000	6.050	20,000	120,500	6.0250	0.397	0.394	0.401	0.394	0.397	304,463	0.3958	-0.82%
1997-05-05	0	6.100	6.000	6.100	6.100	6.200	10,000	61,800	6.1800	0.401	0.394	0.401	0.401	0.407	152,231	0.4060	0.00%
1997-05-02	0	6.100	6.000	6.150	6.100	6.200	30,000	185,100	6.1700	0.401	0.394	0.404	0.401	0.407	456,694	0.4053	0.00%
1997-05-01	0	6.100	6.050	6.150	6.100	6.100	10,000	61,000	6.1000	0.401	0.397	0.404	0.401	0.401	152,231	0.4007	-0.81%
1997-04-30	0	6.150	6.000	6.250	6.150	6.150	10,000	61,500	6.1500	0.404	0.394	0.411	0.404	0.404	152,231	0.4040	0.82%
1997-04-29	0	6.100	6.000	6.150	6.000	6.100	7,925	47,758	6.0262	0.401	0.394	0.404	0.394	0.401	120,643	0.3959	0.83%
1997-04-28	0	6.050	6.000	6.100	6.050	6.050	20,000	121,000	6.0500	0.397	0.394	0.401	0.397	0.397	304,463	0.3974	0.00%
1997-04-25	0	6.050	5.950	6.200	5.950	6.050	42,000	251,500	5.9881	0.397	0.391	0.407	0.391	0.397	639,372	0.3934	1.68%
1997-04-24	0	5.950	5.900	6.050	5.900	6.050	50,000	298,500	5.9700	0.391	0.388	0.397	0.388	0.397	761,157	0.3922	-0.83%
1997-04-23	0	6.000	5.900	6.050	-	-	0	0	-	0.394	0.388	0.397	-	-	0	-	0.00%
1997-04-22	0	6.000	6.000	6.050	5.950	6.000	16,000	95,700	5.9813	0.394	0.394	0.397	0.391	0.394	243,570	0.3929	-1.64%
1997-04-21	0	6.100	6.000	6.150	6.000	6.150	46,800	284,140	6.0714	0.401	0.394	0.404	0.394	0.404	712,443	0.3988	0.00%
1997-04-18	0	6.100	6.000	6.100	-	-	0	0	-	0.401	0.394	0.401	-	-	0	-	0.00%
1997-04-17	0	6.100	6.000	6.150	6.100	6.100	4,000	24,400	6.1000	0.401	0.394	0.404	0.401	0.401	60,893	0.4007	1.67%
1997-04-16	0	6.000	5.900	6.150	6.000	6.150	16,000	97,500	6.0938	0.394	0.388	0.404	0.394	0.404	243,570	0.4003	-2.44%
1997-04-15	0	6.150	5.950	6.200	-	-	0	0	-	0.404	0.391	0.407	-	-	0	-	0.00%
1997-04-14	0	6.150	5.950	6.150	6.150	6.150	20,000	123,000	6.1500	0.404	0.391	0.404	0.404	0.404	304,463	0.4040	0.00%
1997-04-11	0	6.150	6.050	6.150	-	-	0	0	-	0.404	0.397	0.404	-	-	0	-	0.00%
1997-04-10	0	6.150	6.000	6.200	6.150	6.150	10,000	61,500	6.1500	0.404	0.394	0.407	0.404	0.404	152,231	0.4040	-0.81%
1997-04-09	0	6.200	6.000	6.300	6.200	6.200	10,000	62,000	6.2000	0.407	0.394	0.414	0.407	0.407	152,231	0.4073	0.81%
1997-04-08	0	6.150	6.000	6.200	-	-	0	0	-	0.404	0.394	0.407	-	-	0	-	0.00%
1997-04-07	0	6.150	6.000	6.200	6.150	6.150	10,000	61,500	6.1500	0.404	0.394	0.407	0.404	0.404	152,231	0.4040	0.00%
1997-04-04	0	6.150	5.950	6.300	6.150	6.150	20,000	123,000	6.1500	0.404	0.391	0.414	0.404	0.404	304,463	0.4040	0.00%
1997-04-03	0	6.150	6.050	6.150	6.150	6.150	34,000	209,100	6.1500	0.404	0.397	0.404	0.404	0.404	517,586	0.4040	0.00%
1997-04-02	0	6.150	6.050	6.200	6.100	6.150	24,400	149,620	6.1320	0.404	0.397	0.407	0.401	0.404	371,444	0.4028	0.00%
1997-04-01	0	6.150	6.000	6.150	6.000	6.150	52,000	314,600	6.0500	0.404	0.394	0.404	0.394	0.404	791,603	0.3974	0.00%
1997-03-27	0	6.150	6.050	6.150	6.150	6.200	34,000	210,000	6.1765	0.404	0.397	0.404	0.404	0.407	517,586	0.4057	-2.38%
1997-03-26	0	6.300	6.150	6.300	6.150	6.300	32,800	204,180	6.2250	0.414	0.404	0.414	0.404	0.414	499,319	0.4089	0.80%
1997-03-25	0	6.250	6.150	6.250	6.100	6.250	76,000	469,700	6.1803	0.411	0.404	0.411	0.401	0.411	1,156,958	0.4060	2.46%
1997-03-24	0	6.100	6.050	6.100	6.150	6.200	12,000	74,200	6.1833	0.401	0.397	0.401	0.404	0.407	182,678	0.4062	0.00%
1997-03-21	0	6.100	6.000	6.100	6.150	6.150	6,000	36,900	6.1500	0.401	0.394	0.401	0.404	0.404	91,339	0.4040	-1.61%
1997-03-20	0	6.200	6.050	6.200	6.050	6.250	28,000	171,500	6.1250	0.407	0.397	0.407	0.397	0.411	426,248	0.4023	1.64%
1997-03-19	0	6.100	6.000	6.100	6.100	6.100	2,000	12,200	6.1000	0.401	0.394	0.401	0.401	0.401	30,446	0.4007	0.00%
1997-03-18	0	6.100	5.950	6.100	6.100	6.100	2,000	12,200	6.1000	0.401	0.391	0.401	0.401	0.401	30,446	0.4007	1.67%
1997-03-17	0	6.000	5.950	6.100	6.000	6.000	2,400	14,280	5.9500	0.394	0.391	0.401	0.394	0.394	36,536	0.3909	-1.64%
1997-03-14	0	6.100	5.850	6.150	5.950	6.100	72,000	437,700	6.0792	0.401	0.384	0.404	0.391	0.401	1,096,066	0.3993	0.00%
1997-03-13	0	6.100	5.950	6.100	6.150	6.150	32,000	196,800	6.1500	0.401	0.391	0.401	0.404	0.404	487,140	0.4040	1.67%
1997-03-12	0	6.000	5.950	6.000	6.000	6.050	48,000	288,600	6.0125	0.394	0.391	0.394	0.394	0.397	730,710	0.3950	-1.64%
1997-03-11	0	6.100	6.000	6.300	6.000	6.100	120,000	724,200	6.0350	0.401	0.394	0.414	0.394	0.401	1,826,776	0.3964	1.67%
1997-03-10	0	6.000	6.000	6.050	6.000	6.100	58,000	349,000	6.0172	0.394	0.394	0.397	0.394	0.401	882,942	0.3953	0.00%
1997-03-07	0	6.000	6.000	6.100	5.950	6.150	54,000	325,300	6.0241	0.394	0.394	0.401	0.391	0.404	822,049	0.3957	-1.64%
1997-03-06	0	6.100	6.000	6.100	5.950	6.100	127,920	768,440	6.0072	0.401	0.394	0.401	0.391	0.401	1,947,343	0.3946	0.83%
1997-03-05	0	6.050	6.050	6.100	-	-	0	0	-	0.397	0.397	0.401	-	-	0	-	0.00%
1997-03-04	0	6.050	6.000	6.050	6.000	6.150	156,000	944,000	6.0513	0.397	0.394	0.397	0.394	0.404	2,374,809	0.3975	-0.82%
1997-03-03	0	6.100	6.000	6.100	6.050	6.100	68,000	411,500	6.0515	0.401	0.394	0.401	0.397	0.401	1,035,173	0.3975	-0.81%
1997-02-28	0	6.150	6.050	6.150	6.150	6.200	232,000	1,405,200	6.0569	0.404	0.397	0.404	0.404	0.407	3,531,767	0.3979	0.00%
1997-02-27	0	6.150	6.050	6.150	6.100	6.150	52,400	320,300	6.1126	0.404	0.397	0.404	0.401	0.404	797,692	0.4015	0.00%
1997-02-26	0	6.150	6.100	6.150	-	-	0	0	-	0.404	0.401	0.404	-	-	0	-	0.00%
1997-02-25	0	6.150	6.100	6.150	6.100	6.150	8,000	49,000	6.1250	0.404	0.401	0.404	0.401	0.404	121,785	0.4023	0.00%
1997-02-24	0	6.150	6.050	6.150	6.200	6.200	6,000	37,200	6.2000	0.404	0.397	0.404	0.407	0.407	91,339	0.4073	0.00%
1997-02-21	0	6.150	6.100	6.150	6.150	6.200	30,000	185,000	6.1667	0.404	0.401	0.404	0.404	0.407	456,694	0.4051	0.82%
1997-02-20	0	6.100	6.050	6.250	6.100	6.250	78,000	480,000	6.1538	0.401	0.397	0.411	0.401	0.411	1,187,404	0.4042	0.00%
1997-02-19	0	6.100	6.100	6.200	6.100	6.100	16,000	97,600	6.1000	0.401	0.401	0.407	0.401	0.401	243,570	0.4007	-1.61%
1997-02-18	0	6.200	6.150	6.200	6.200	6.350	28,000	175,600	6.2714	0.407	0.404	0.407	0.407	0.417	426,248	0.4120	-0.80%
1997-02-17	0	6.250	6.200	6.250	6.150	6.300	34,000	211,400	6.2176	0.411	0.407	0.411	0.404	0.414	517,586	0.4084	0.00%
1997-02-14	0	6.250	6.150	6.250	6.250	6.250	2,000	12,500	6.2500	0.411	0.404	0.411	0.411	0.411	30,446	0.4106	0.81%
1997-02-13	0	6.200	6.200	6.250	6.200	6.200	10,000	62,000	6.2000	0.407	0.407	0.411	0.407	0.407	152,231	0.4073	-0.80%
1997-02-12	0	6.250	6.100	6.300	6.100	6.250	26,000	160,500	6.1731	0.411	0.401	0.414	0.401	0.411	395,801	0.4055	0.00%
1997-02-11	0	6.250	6.100	6.350	6.200	6.300	34,000	212,000	6.2353	0.411	0.401	0.417	0.407	0.414	517,586	0.4096	0.00%
1997-02-10	0	6.250	6.100	6.250	6.200	6.300	16,000	99,700	6.2313	0.411	0.401	0.411	0.407	0.414	243,570	0.4093	0.81%
1997-02-05	0	6.200	6.050	6.250	6.200	6.200	8,000	49,600	6.2000	0.407	0.397	0.411	0.407	0.407	121,785	0.4073	0.00%
1997-02-04	0	6.200	6.150	6.200	6.200	6.250	22,000	136,700	6.2136	0.407	0.404	0.407	0.407	0.411	334,909	0.4082	0.00%
1997-02-03	0	6.200	6.150	6.200	6.200	6.200	52,000	322,400	6.2000	0.407	0.404	0.407	0.407	0.407	791,603	0.4073	0.00%
1997-01-31	0	6.200	6.150	6.200	6.150	6.200	52,000	321,900	6.1904	0.407	0.404	0.407	0.404	0.407	791,603	0.4066	0.81%
1997-01-30	0	6.150	6.150	6.200	6.150	6.200	34,000	209,900	6.1735	0.404	0.404	0.407	0.404	0.407	517,586	0.4055	-0.81%
1997-01-29	0	6.200	6.100	6.200	6.050	6.250	1,358,601	8,226,386	6.0550	0.407	0.401	0.407	0.397	0.411	20,682,163	0.3978	-0.80%
1997-01-28	0	6.250	6.150	6.250	6.050	6.250	26,000	159,700	6.1423	0.411	0.404	0.411	0.397	0.411	395,801	0.4035	0.81%
1997-01-27	0	6.200	6.100	6.250	6.150	6.200	25,600	157,360	6.1469	0.407	0.401	0.411	0.404	0.407	389,712	0.4038	0.00%
1997-01-24	0	6.200	6.050	6.200	-	-	0	0	-	0.407	0.397	0.407	-	-	0	-	0.00%
1997-01-23	0	6.200	6.050	6.250	6.200	6.250	26,000	161,500	6.2115	0.407	0.397	0.411	0.407	0.411	395,801	0.4080	-0.80%
1997-01-22	0	6.250	6.050	6.250	6.250	6.250	24,000	150,000	6.2500	0.411	0.397	0.411	0.411	0.411	365,355	0.4106	0.00%
1997-01-21	0	6.250	6.050	6.350	6.150	6.250	18,655	115,232	6.1770	0.411	0.397	0.417	0.404	0.411	283,988	0.4058	0.81%
1997-01-20	0	6.200	6.050	6.350	6.150	6.200	18,000	111,100	6.1722	0.407	0.397	0.417	0.404	0.407	274,016	0.4055	0.81%
1997-01-17	0	6.150	6.000	6.150	6.050	6.150	32,000	194,600	6.0813	0.404	0.394	0.404	0.397	0.404	487,140	0.3995	2.50%
1997-01-16	0	6.000	6.000	6.200	6.000	6.150	94,000	567,100	6.0330	0.394	0.394	0.407	0.394	0.404	1,430,974	0.3963	-3.23%
1997-01-15	0	6.200	6.100	6.250	6.200	6.200	10,000	62,000	6.2000	0.407	0.401	0.411	0.407	0.407	152,231	0.4073	0.00%
1997-01-14	0	6.200	6.150	6.250	-	-	0	0	-	0.407	0.404	0.411	-	-	0	-	0.00%
1997-01-13	0	6.200	6.100	6.250	6.150	6.200	56,000	346,900	6.1946	0.407	0.401	0.411	0.404	0.407	852,495	0.4069	0.00%
1997-01-10	0	6.200	6.200	6.250	6.200	6.200	6,000	37,200	6.2000	0.407	0.407	0.411	0.407	0.407	91,339	0.4073	0.00%
1997-01-09	0	6.200	6.050	6.200	6.200	6.200	6,000	37,200	6.2000	0.407	0.397	0.407	0.407	0.407	91,339	0.4073	0.00%
1997-01-08	0	6.200	6.100	6.200	6.100	6.250	96,000	590,900	6.1552	0.407	0.401	0.407	0.401	0.411	1,461,421	0.4043	1.64%
1997-01-07	0	6.100	6.100	6.150	6.100	6.250	84,000	517,400	6.1595	0.401	0.401	0.404	0.401	0.411	1,278,743	0.4046	-1.61%
1997-01-06	0	6.200	6.150	6.250	6.150	6.300	100,000	618,500	6.1850	0.407	0.404	0.411	0.404	0.414	1,522,313	0.4063	-0.80%
1997-01-03	0	6.250	6.250	6.350	6.250	6.350	42,000	263,700	6.2786	0.411	0.411	0.417	0.411	0.417	639,372	0.4124	-1.57%
1997-01-02	0	6.350	6.350	6.400	6.350	6.400	8,000	51,000	6.3750	0.417	0.417	0.420	0.417	0.420	121,785	0.4188	-0.78%
1996-12-31	0	6.400	6.400	6.450	6.400	6.400	18,400	117,680	6.3957	0.420	0.420	0.424	0.420	0.420	280,106	0.4201	0.00%
1996-12-30	0	6.400	6.300	6.400	6.400	6.450	24,000	154,600	6.4417	0.420	0.414	0.420	0.420	0.424	365,355	0.4231	-0.78%
1996-12-27	0	6.450	6.300	6.450	6.450	6.450	10,000	64,500	6.4500	0.424	0.414	0.424	0.424	0.424	152,231	0.4237	2.38%
1996-12-24	0	6.500	6.300	6.500	6.550	6.550	8,000	52,400	6.5500	0.414	0.401	0.414	0.417	0.417	125,651	0.4170	0.78%
1996-12-23	0	6.450	6.400	6.450	6.450	6.450	64,000	411,400	6.4281	0.411	0.407	0.411	0.411	0.411	1,005,210	0.4093	0.00%
1996-12-20	0	6.450	6.350	6.450	6.400	6.500	112,000	719,100	6.4205	0.411	0.404	0.411	0.407	0.414	1,759,118	0.4088	0.00%
1996-12-19	0	6.450	6.400	6.450	6.450	6.450	50,000	322,500	6.4500	0.411	0.407	0.411	0.411	0.411	785,320	0.4107	0.00%
1996-12-18	0	6.450	6.450	6.500	6.450	6.450	20,000	129,000	6.4500	0.411	0.411	0.414	0.411	0.411	314,128	0.4107	0.78%
1996-12-17	0	6.400	6.400	6.500	6.400	6.500	122,000	790,900	6.4828	0.407	0.407	0.414	0.407	0.414	1,916,182	0.4127	-1.54%
1996-12-16	0	6.500	6.450	6.550	6.500	6.500	50,000	325,000	6.5000	0.414	0.411	0.417	0.414	0.414	785,320	0.4138	1.56%
1996-12-13	0	6.400	6.350	6.400	6.400	6.400	24,000	153,600	6.4000	0.407	0.404	0.407	0.407	0.407	376,954	0.4075	-1.54%
1996-12-12	0	6.500	6.350	6.500	6.500	6.500	10,000	65,000	6.5000	0.414	0.404	0.414	0.414	0.414	157,064	0.4138	0.00%
1996-12-11	0	6.500	6.450	6.500	6.550	6.550	16,000	104,800	6.5500	0.414	0.411	0.414	0.417	0.417	251,303	0.4170	-0.76%
1996-12-10	0	6.550	6.450	6.550	6.350	6.550	96,725	626,823	6.4805	0.417	0.411	0.417	0.404	0.417	1,519,202	0.4126	3.15%
1996-12-09	0	6.350	6.200	6.350	6.350	6.450	12,000	76,800	6.4000	0.404	0.395	0.404	0.404	0.411	188,477	0.4075	0.00%
1996-12-06	0	6.350	6.300	6.400	6.200	6.500	18,000	113,700	6.3167	0.404	0.401	0.407	0.395	0.414	282,715	0.4022	-0.78%
1996-12-05	0	6.400	6.350	6.400	6.400	6.450	22,000	141,400	6.4273	0.407	0.404	0.407	0.407	0.411	345,541	0.4092	0.00%
1996-12-04	0	6.400	6.350	6.400	6.400	6.550	12,000	77,700	6.4750	0.407	0.404	0.407	0.407	0.417	188,477	0.4123	0.00%
1996-12-03	0	6.400	6.350	6.400	6.350	6.400	6,000	38,300	6.3833	0.407	0.404	0.407	0.404	0.407	94,238	0.4064	-0.78%
1996-12-02	0	6.450	6.350	6.450	6.350	6.500	41,884	267,292	6.3817	0.411	0.404	0.411	0.404	0.414	657,847	0.4063	0.78%
1996-11-29	0	6.400	6.350	6.450	6.400	6.500	106,000	679,600	6.4113	0.407	0.404	0.411	0.407	0.414	1,664,879	0.4082	-1.54%
1996-11-28	0	6.500	6.350	6.500	6.500	6.500	12,000	78,000	6.5000	0.414	0.404	0.414	0.414	0.414	188,477	0.4138	0.78%
1996-11-27	0	6.450	6.300	6.500	6.450	6.450	2,000	12,900	6.4500	0.411	0.401	0.414	0.411	0.411	31,413	0.4107	-0.77%
1996-11-26	0	6.500	6.450	6.500	6.450	6.500	24,000	155,500	6.4792	0.414	0.411	0.414	0.411	0.414	376,954	0.4125	2.36%
1996-11-25	0	6.350	6.350	-	6.300	6.300	49,200	309,720	6.2951	0.404	0.404	-	0.401	0.401	772,755	0.4008	0.79%
1996-11-22	0	6.300	6.250	-	6.300	6.300	30,000	189,000	6.3000	0.401	0.398	-	0.401	0.401	471,192	0.4011	0.00%
1996-11-21	0	6.300	6.150	6.450	6.300	6.300	26,000	163,800	6.3000	0.401	0.392	0.411	0.401	0.401	408,367	0.4011	0.00%
1996-11-20	0	6.300	6.200	6.300	6.200	6.400	22,000	139,600	6.3455	0.401	0.395	0.401	0.395	0.407	345,541	0.4040	0.00%
1996-11-19	0	6.300	6.250	6.300	6.300	6.300	10,758	67,586	6.2824	0.401	0.398	0.401	0.401	0.401	168,970	0.4000	-2.33%
1996-11-18	0	6.450	6.250	6.450	6.300	6.450	32,000	201,900	6.3094	0.411	0.398	0.411	0.401	0.411	502,605	0.4017	0.78%
1996-11-15	0	6.400	6.350	6.400	6.400	6.400	2,000	12,800	6.4000	0.407	0.404	0.407	0.407	0.407	31,413	0.4075	0.00%
1996-11-14	0	6.400	6.250	6.400	6.400	6.450	18,000	115,300	6.4056	0.407	0.398	0.407	0.407	0.411	282,715	0.4078	0.00%
1996-11-13	0	6.400	6.200	6.400	6.400	6.400	4,000	25,600	6.4000	0.407	0.395	0.407	0.407	0.407	62,826	0.4075	0.00%
1996-11-12	0	6.400	-	6.400	6.400	6.450	12,000	77,000	6.4167	0.407	-	0.407	0.407	0.411	188,477	0.4085	-0.78%
1996-11-11	0	6.450	6.400	6.450	6.450	6.450	2,000	12,900	6.4500	0.411	0.407	0.411	0.411	0.411	31,413	0.4107	0.00%
1996-11-08	0	6.450	6.400	6.450	6.400	6.450	18,000	115,700	6.4278	0.411	0.407	0.411	0.407	0.411	282,715	0.4092	0.00%
1996-11-07	0	6.450	6.250	6.450	6.450	6.450	10,000	64,500	6.4500	0.411	0.398	0.411	0.411	0.411	157,064	0.4107	0.00%
1996-11-06	0	6.450	6.250	6.450	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
1996-11-05	0	6.450	6.250	6.500	6.300	6.450	24,000	153,700	6.4042	0.411	0.398	0.414	0.401	0.411	376,954	0.4077	0.00%
1996-11-04	0	6.450	6.250	6.450	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
1996-11-01	0	6.450	6.200	6.450	6.350	6.450	12,000	76,400	6.3667	0.411	0.395	0.411	0.404	0.411	188,477	0.4054	1.57%
1996-10-31	0	6.350	6.150	6.350	6.350	6.350	20,000	127,000	6.3500	0.404	0.392	0.404	0.404	0.404	314,128	0.4043	0.00%
1996-10-30	0	6.350	6.200	6.450	6.350	6.350	40,000	254,000	6.3500	0.404	0.395	0.411	0.404	0.404	628,256	0.4043	-1.55%
1996-10-29	0	6.450	6.350	6.450	6.400	6.450	28,000	180,200	6.4357	0.411	0.404	0.411	0.407	0.411	439,779	0.4098	0.00%
1996-10-28	0	6.450	6.250	6.450	6.450	6.500	14,000	90,800	6.4857	0.411	0.398	0.411	0.411	0.414	219,890	0.4129	0.00%
1996-10-25	0	6.450	6.250	6.450	6.450	6.450	6,000	38,700	6.4500	0.411	0.398	0.411	0.411	0.411	94,238	0.4107	0.00%
1996-10-24	0	6.450	6.250	6.450	6.450	6.450	10,000	64,500	6.4500	0.411	0.398	0.411	0.411	0.411	157,064	0.4107	0.00%
1996-10-23	0	6.450	6.350	6.450	6.400	6.500	22,800	146,480	6.4246	0.411	0.404	0.411	0.407	0.414	358,106	0.4090	0.00%
1996-10-22	0	6.450	6.300	6.450	6.450	6.450	8,000	51,600	6.4500	0.411	0.401	0.411	0.411	0.411	125,651	0.4107	0.00%
1996-10-18	0	6.450	6.350	6.500	6.350	6.450	34,000	218,500	6.4265	0.411	0.404	0.414	0.404	0.411	534,018	0.4092	0.00%
1996-10-17	0	6.450	6.450	6.500	6.450	6.450	4,761	30,518	6.4100	0.411	0.411	0.414	0.411	0.411	74,778	0.4081	-1.53%
1996-10-16	0	6.550	6.450	6.550	6.550	6.550	4,000	26,200	6.5500	0.417	0.411	0.417	0.417	0.417	62,826	0.4170	2.34%
1996-10-15	0	6.400	6.400	6.450	6.100	6.500	260,360	1,654,324	6.3540	0.407	0.407	0.411	0.388	0.414	4,089,320	0.4045	-0.78%
1996-10-14	0	6.450	6.200	6.450	6.400	6.450	14,000	90,000	6.4286	0.411	0.395	0.411	0.407	0.411	219,890	0.4093	0.00%
1996-10-11	0	6.450	6.400	6.500	6.450	6.450	6,000	38,700	6.4500	0.411	0.407	0.414	0.411	0.411	94,238	0.4107	0.78%
1996-10-10	0	6.400	6.400	6.500	6.350	6.550	26,000	166,500	6.4038	0.407	0.407	0.414	0.404	0.417	408,367	0.4077	0.79%
1996-10-09	0	6.350	6.150	6.350	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-10-08	0	6.350	6.150	6.450	6.350	6.350	70,000	444,500	6.3500	0.404	0.392	0.411	0.404	0.404	1,099,448	0.4043	0.00%
1996-10-07	0	6.350	6.150	6.350	6.300	6.350	150,000	945,500	6.3033	0.404	0.392	0.404	0.401	0.404	2,355,961	0.4013	0.79%
1996-10-04	0	6.300	6.150	6.350	6.300	6.300	106,000	667,800	6.3000	0.401	0.392	0.404	0.401	0.401	1,664,879	0.4011	0.00%
1996-10-03	0	6.300	6.150	6.300	6.300	6.350	22,000	138,900	6.3136	0.401	0.392	0.401	0.401	0.404	345,541	0.4020	-0.79%
1996-10-02	0	6.350	-	6.350	6.300	6.350	24,000	151,400	6.3083	0.404	-	0.404	0.401	0.404	376,954	0.4016	0.00%
1996-10-01	0	6.350	-	6.400	6.350	6.350	14,000	88,900	6.3500	0.404	-	0.407	0.404	0.404	219,890	0.4043	0.00%
1996-09-30	0	6.350	-	6.550	6.350	6.350	14,000	88,900	6.3500	0.404	-	0.417	0.404	0.404	219,890	0.4043	0.79%
1996-09-27	0	6.300	-	6.300	6.300	6.300	18,000	113,400	6.3000	0.401	-	0.401	0.401	0.401	282,715	0.4011	0.00%
1996-09-26	0	6.300	-	6.300	6.300	6.300	4,000	25,200	6.3000	0.401	-	0.401	0.401	0.401	62,826	0.4011	0.00%
1996-09-25	0	6.300	-	6.300	6.250	6.300	20,001	125,306	6.2650	0.401	-	0.401	0.398	0.401	314,144	0.3989	0.00%
1996-09-24	0	6.300	-	6.300	6.300	6.300	2,000	12,600	6.3000	0.401	-	0.401	0.401	0.401	31,413	0.4011	0.00%
1996-09-23	0	6.300	-	6.300	6.350	6.350	6,000	38,100	6.3500	0.401	-	0.401	0.404	0.404	94,238	0.4043	0.00%
1996-09-20	0	6.300	-	6.500	6.300	6.300	12,000	75,600	6.3000	0.401	-	0.414	0.401	0.401	188,477	0.4011	0.80%
1996-09-19	0	6.250	-	6.400	6.250	6.250	8,400	52,400	6.2381	0.398	-	0.407	0.398	0.398	131,934	0.3972	1.63%
1996-09-18	0	6.400	6.400	6.500	6.400	6.500	6,000	38,800	6.4667	0.392	0.392	0.398	0.392	0.398	98,069	0.3956	-1.54%
1996-09-17	0	6.500	-	6.500	6.500	6.550	14,000	91,300	6.5214	0.398	-	0.398	0.398	0.401	228,828	0.3990	-0.76%
1996-09-16	0	6.550	-	6.550	6.550	6.550	10,000	65,500	6.5500	0.401	-	0.401	0.401	0.401	163,449	0.4007	0.77%
1996-09-13	0	6.500	6.400	6.500	-	-	0	0	-	0.398	0.392	0.398	-	-	0	-	-0.76%
1996-09-12	0	6.550	-	6.550	6.550	6.550	6,000	39,300	6.5500	0.401	-	0.401	0.401	0.401	98,069	0.4007	0.00%
1996-09-11	0	6.550	-	6.550	6.550	6.550	6,000	39,300	6.5500	0.401	-	0.401	0.401	0.401	98,069	0.4007	0.00%
1996-09-10	0	6.550	-	6.600	6.550	6.550	2,000	13,100	6.5500	0.401	-	0.404	0.401	0.401	32,690	0.4007	0.77%
1996-09-09	0	6.500	-	6.500	6.500	6.500	12,000	78,000	6.5000	0.398	-	0.398	0.398	0.398	196,139	0.3977	0.78%
1996-09-06	0	6.450	-	6.500	6.450	6.450	8,000	51,600	6.4500	0.395	-	0.398	0.395	0.395	130,759	0.3946	0.00%
1996-09-05	0	6.450	-	6.500	-	-	0	0	-	0.395	-	0.398	-	-	0	-	0.00%
1996-09-04	0	6.450	-	6.450	6.400	6.450	10,000	64,200	6.4200	0.395	-	0.395	0.392	0.395	163,449	0.3928	0.00%
1996-09-03	0	6.450	-	6.550	-	-	0	0	-	0.395	-	0.401	-	-	0	-	0.00%
1996-09-02	0	6.450	6.450	6.550	6.400	6.450	10,000	64,300	6.4300	0.395	0.395	0.401	0.392	0.395	163,449	0.3934	0.00%
1996-08-30	0	6.450	6.450	6.600	6.450	6.450	4,000	25,800	6.4500	0.395	0.395	0.404	0.395	0.395	65,380	0.3946	0.00%
1996-08-29	0	6.450	-	6.600	6.450	6.450	6,000	38,700	6.4500	0.395	-	0.404	0.395	0.395	98,069	0.3946	0.00%
1996-08-28	0	6.450	6.200	6.450	6.450	6.450	5,200	33,120	6.3692	0.395	0.379	0.395	0.395	0.395	84,993	0.3897	0.78%
1996-08-27	0	6.400	6.150	-	6.300	6.400	12,000	75,900	6.3250	0.392	0.376	-	0.385	0.392	196,139	0.3870	2.40%
1996-08-23	0	6.250	6.200	6.250	6.200	6.300	36,000	225,300	6.2583	0.382	0.379	0.382	0.379	0.385	588,416	0.3829	1.63%
1996-08-22	0	6.150	6.150	6.300	6.050	6.200	30,400	185,340	6.0967	0.376	0.376	0.385	0.370	0.379	496,884	0.3730	-0.81%
1996-08-21	0	6.200	6.200	6.300	6.200	6.250	10,000	62,100	6.2100	0.379	0.379	0.385	0.379	0.382	163,449	0.3799	-0.80%
1996-08-20	0	6.250	6.250	6.350	6.200	6.200	18,000	111,600	6.2000	0.382	0.382	0.389	0.379	0.379	294,208	0.3793	-0.79%
1996-08-19	0	6.300	6.100	-	6.200	6.300	20,000	125,000	6.2500	0.385	0.373	-	0.379	0.385	326,898	0.3824	1.61%
1996-08-16	0	6.200	6.100	6.300	-	-	0	0	-	0.379	0.373	0.385	-	-	0	-	0.00%
1996-08-15	0	6.200	6.000	6.300	6.200	6.200	10,000	62,000	6.2000	0.379	0.367	0.385	0.379	0.379	163,449	0.3793	0.00%
1996-08-14	0	6.200	-	6.200	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1996-08-13	0	6.200	-	6.200	6.200	6.200	2,000	12,400	6.2000	0.379	-	0.379	0.379	0.379	32,690	0.3793	-0.80%
1996-08-12	0	6.250	6.000	6.400	6.150	6.300	32,000	199,100	6.2219	0.382	0.367	0.392	0.376	0.385	523,036	0.3807	1.63%
1996-08-09	0	6.150	6.050	6.150	6.100	6.150	35,600	217,540	6.1107	0.376	0.370	0.376	0.373	0.376	581,878	0.3739	0.00%
1996-08-08	0	6.150	6.050	6.150	6.150	6.200	8,000	49,400	6.1750	0.376	0.370	0.376	0.376	0.379	130,759	0.3778	0.82%
1996-08-07	0	6.100	6.050	6.150	6.100	6.200	54,000	331,300	6.1352	0.373	0.370	0.376	0.373	0.379	882,623	0.3754	-1.61%
1996-08-06	0	6.200	6.150	6.200	6.150	6.250	38,000	234,600	6.1737	0.379	0.376	0.379	0.376	0.382	621,105	0.3777	0.81%
1996-08-05	0	6.150	6.050	6.150	6.100	6.200	32,000	196,300	6.1344	0.376	0.370	0.376	0.373	0.379	523,036	0.3753	0.00%
1996-08-02	0	6.150	6.050	6.150	6.050	6.150	28,000	171,000	6.1071	0.376	0.370	0.376	0.370	0.376	457,657	0.3736	1.65%
1996-08-01	0	6.050	6.050	6.150	6.050	6.050	2,000	12,100	6.0500	0.370	0.370	0.376	0.370	0.370	32,690	0.3701	-1.63%
1996-07-31	0	6.150	6.050	6.150	-	-	0	0	-	0.376	0.370	0.376	-	-	0	-	0.00%
1996-07-30	0	6.150	-	6.150	6.150	6.150	4,000	24,600	6.1500	0.376	-	0.376	0.376	0.376	65,380	0.3763	0.82%
1996-07-29	0	6.100	-	6.150	-	-	0	0	-	0.373	-	0.376	-	-	0	-	0.00%
1996-07-26	0	6.100	-	6.150	6.100	6.100	12,000	73,200	6.1000	0.373	-	0.376	0.373	0.373	196,139	0.3732	0.00%
1996-07-25	0	6.100	-	6.150	-	-	0	0	-	0.373	-	0.376	-	-	0	-	0.00%
1996-07-24	0	6.100	6.100	6.150	6.100	6.100	36,000	219,600	6.1000	0.373	0.373	0.376	0.373	0.373	588,416	0.3732	0.00%
1996-07-23	0	6.100	6.100	6.150	6.100	6.100	2,000	12,200	6.1000	0.373	0.373	0.376	0.373	0.373	32,690	0.3732	-0.81%
1996-07-22	0	6.150	6.100	6.150	-	-	0	0	-	0.376	0.373	0.376	-	-	0	-	0.00%
1996-07-19	0	6.150	-	6.150	6.150	6.150	6,000	36,900	6.1500	0.376	-	0.376	0.376	0.376	98,069	0.3763	0.82%
1996-07-18	0	6.100	6.050	6.150	6.100	6.100	4,800	29,040	6.0500	0.373	0.370	0.376	0.373	0.373	78,455	0.3701	0.00%
1996-07-17	0	6.100	-	6.150	-	-	0	0	-	0.373	-	0.376	-	-	0	-	0.00%
1996-07-16	0	6.100	6.050	6.150	6.100	6.100	10,400	63,320	6.0885	0.373	0.370	0.376	0.373	0.373	169,987	0.3725	-0.81%
1996-07-15	0	6.150	-	6.200	6.150	6.150	2,000	12,300	6.1500	0.376	-	0.379	0.376	0.376	32,690	0.3763	0.00%
1996-07-12	0	6.150	6.000	6.150	6.050	6.150	10,677	64,927	6.0810	0.376	0.367	0.376	0.370	0.376	174,514	0.3720	0.82%
1996-07-11	0	6.100	6.050	6.150	6.100	6.100	2,000	12,200	6.1000	0.373	0.370	0.376	0.373	0.373	32,690	0.3732	0.00%
1996-07-10	0	6.100	6.050	6.150	6.100	6.100	6,000	36,600	6.1000	0.373	0.370	0.376	0.373	0.373	98,069	0.3732	-0.81%
1996-07-09	0	6.150	6.050	6.150	6.150	6.150	14,000	86,100	6.1500	0.376	0.370	0.376	0.376	0.376	228,828	0.3763	1.65%
1996-07-08	0	6.050	6.050	6.150	6.050	6.150	26,000	158,800	6.1077	0.370	0.370	0.376	0.370	0.376	424,967	0.3737	-1.63%
1996-07-05	0	6.150	6.100	6.200	6.150	6.150	2,000	12,300	6.1500	0.376	0.373	0.379	0.376	0.376	32,690	0.3763	-0.81%
1996-07-04	0	6.200	-	6.200	6.100	6.200	12,000	73,800	6.1500	0.379	-	0.379	0.373	0.379	196,139	0.3763	-0.80%
1996-07-03	0	6.250	6.150	6.250	6.150	6.250	26,000	161,800	6.2231	0.382	0.376	0.382	0.376	0.382	424,967	0.3807	0.00%
1996-07-02	0	6.250	6.150	6.300	6.250	6.300	16,000	100,400	6.2750	0.382	0.376	0.385	0.382	0.385	261,518	0.3839	-1.57%
1996-07-01	0	6.350	6.150	6.350	6.150	6.350	26,000	161,400	6.2077	0.389	0.376	0.389	0.376	0.389	424,967	0.3798	-0.78%
1996-06-28	0	6.400	6.250	6.400	6.450	6.450	4,000	25,800	6.4500	0.392	0.382	0.392	0.395	0.395	65,380	0.3946	0.79%
1996-06-27	0	6.350	6.250	6.350	6.250	6.450	28,400	178,400	6.2817	0.389	0.382	0.389	0.382	0.395	464,195	0.3843	-2.31%
1996-06-26	0	6.500	-	6.500	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
1996-06-25	0	6.500	-	6.500	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
1996-06-24	0	6.500	-	6.500	6.500	6.500	6,000	39,000	6.5000	0.398	-	0.398	0.398	0.398	98,069	0.3977	0.00%
1996-06-21	0	6.500	-	6.550	-	-	0	0	-	0.398	-	0.401	-	-	0	-	0.00%
1996-06-19	0	6.500	-	6.500	6.500	6.550	24,000	156,200	6.5083	0.398	-	0.398	0.398	0.401	392,277	0.3982	0.00%
1996-06-18	0	6.500	-	6.500	6.500	6.550	8,758	57,038	6.5127	0.398	-	0.398	0.398	0.401	143,148	0.3985	-0.76%
1996-06-14	0	6.550	-	6.550	-	-	0	0	-	0.401	-	0.401	-	-	0	-	0.00%
1996-06-13	0	6.550	-	6.550	-	-	0	0	-	0.401	-	0.401	-	-	0	-	0.00%
1996-06-12	0	6.550	-	-	6.500	6.550	14,000	91,200	6.5143	0.401	-	-	0.398	0.401	228,828	0.3986	0.00%
1996-06-11	0	6.550	-	6.550	-	-	0	0	-	0.401	-	0.401	-	-	0	-	-0.76%
1996-06-10	0	6.600	-	6.600	6.600	6.600	6,000	39,600	6.6000	0.404	-	0.404	0.404	0.404	98,069	0.4038	0.76%
1996-06-07	0	6.550	-	6.550	6.550	6.550	8,000	52,400	6.5500	0.401	-	0.401	0.401	0.401	130,759	0.4007	0.77%
1996-06-06	0	6.500	-	6.650	-	-	0	0	-	0.398	-	0.407	-	-	0	-	0.00%
1996-06-05	0	6.500	-	6.600	6.500	6.500	8,400	54,500	6.4881	0.398	-	0.404	0.398	0.398	137,297	0.3969	0.00%
1996-06-04	0	6.500	-	6.500	6.500	6.500	6,000	39,000	6.5000	0.398	-	0.398	0.398	0.398	98,069	0.3977	0.00%
1996-06-03	0	6.500	-	6.500	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
1996-05-31	0	6.500	-	6.500	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
1996-05-30	0	6.500	-	6.500	6.500	6.500	10,000	65,000	6.5000	0.398	-	0.398	0.398	0.398	163,449	0.3977	0.00%
1996-05-29	0	6.500	-	6.500	6.500	6.500	18,000	117,000	6.5000	0.398	-	0.398	0.398	0.398	294,208	0.3977	0.78%
1996-05-28	0	6.450	-	6.500	6.450	6.650	40,000	261,400	6.5350	0.395	-	0.398	0.395	0.407	653,795	0.3998	-1.53%
1996-05-27	0	6.550	6.300	6.550	6.300	6.650	32,000	210,400	6.5750	0.401	0.385	0.401	0.385	0.407	523,036	0.4023	2.34%
1996-05-24	0	6.400	6.400	-	6.150	6.400	40,000	248,700	6.2175	0.392	0.392	-	0.376	0.392	653,795	0.3804	3.23%
1996-05-23	0	6.200	6.000	6.200	6.200	6.200	6,000	37,200	6.2000	0.379	0.367	0.379	0.379	0.379	98,069	0.3793	0.00%
1996-05-22	0	6.200	6.050	6.200	-	-	0	0	-	0.379	0.370	0.379	-	-	0	-	0.00%
1996-05-21	0	6.200	6.050	6.200	6.200	6.250	6,000	37,400	6.2333	0.379	0.370	0.379	0.379	0.382	98,069	0.3814	-0.80%
1996-05-20	0	6.250	6.050	6.300	-	-	0	0	-	0.382	0.370	0.385	-	-	0	-	0.00%
1996-05-17	0	6.250	6.050	6.250	6.250	6.250	4,000	25,000	6.2500	0.382	0.370	0.382	0.382	0.382	65,380	0.3824	0.81%
1996-05-16	0	6.200	6.100	6.200	6.200	6.200	4,000	24,800	6.2000	0.379	0.373	0.379	0.379	0.379	65,380	0.3793	-1.59%
1996-05-15	0	6.300	6.200	6.300	-	-	0	0	-	0.385	0.379	0.385	-	-	0	-	0.00%
1996-05-14	0	6.300	6.200	6.300	6.300	6.300	10,000	63,000	6.3000	0.385	0.379	0.385	0.385	0.385	163,449	0.3854	0.00%
1996-05-13	0	6.300	6.150	6.300	-	-	0	0	-	0.385	0.376	0.385	-	-	0	-	0.00%
1996-05-10	0	6.300	-	6.300	6.300	6.300	4,000	25,200	6.3000	0.385	-	0.385	0.385	0.385	65,380	0.3854	0.00%
1996-05-09	0	6.300	6.150	6.300	6.300	6.300	6,000	37,800	6.3000	0.385	0.376	0.385	0.385	0.385	98,069	0.3854	-0.79%
1996-05-08	0	6.350	6.200	6.350	-	-	0	0	-	0.389	0.379	0.389	-	-	0	-	-0.78%
1996-05-07	0	6.400	6.200	6.400	6.400	6.400	12,000	76,800	6.4000	0.392	0.379	0.392	0.392	0.392	196,139	0.3916	0.79%
1996-05-06	0	6.350	6.150	6.350	6.350	6.350	2,000	12,700	6.3500	0.389	0.376	0.389	0.389	0.389	32,690	0.3885	0.00%
1996-05-03	0	6.350	6.200	6.350	6.350	6.350	2,000	12,700	6.3500	0.389	0.379	0.389	0.389	0.389	32,690	0.3885	0.00%
1996-05-02	0	6.350	6.200	6.450	6.300	6.350	6,000	37,900	6.3167	0.389	0.379	0.395	0.385	0.389	98,069	0.3865	3.25%
1996-05-01	0	6.150	6.000	-	6.150	6.150	4,000	24,600	6.1500	0.376	0.367	-	0.376	0.376	65,380	0.3763	-0.81%
1996-04-30	0	6.200	6.200	-	6.200	6.250	4,000	24,900	6.2250	0.379	0.379	-	0.379	0.382	65,380	0.3809	-0.80%
1996-04-29	0	6.250	6.150	6.250	-	-	0	0	-	0.382	0.376	0.382	-	-	0	-	0.00%
1996-04-26	0	6.250	6.100	6.250	6.250	6.250	6,000	37,500	6.2500	0.382	0.373	0.382	0.382	0.382	98,069	0.3824	-0.79%
1996-04-25	0	6.300	6.150	6.300	6.300	6.300	4,000	25,200	6.3000	0.385	0.376	0.385	0.385	0.385	65,380	0.3854	0.00%
1996-04-24	0	6.300	6.150	6.400	6.200	6.300	8,800	54,760	6.2227	0.385	0.376	0.392	0.379	0.385	143,835	0.3807	1.61%
1996-04-23	0	6.200	6.200	6.250	6.200	6.200	4,000	24,800	6.2000	0.379	0.379	0.382	0.379	0.379	65,380	0.3793	-0.80%
1996-04-22	0	6.250	-	6.300	-	-	0	0	-	0.382	-	0.385	-	-	0	-	0.00%
1996-04-19	0	6.250	6.200	6.250	6.250	6.250	4,000	25,000	6.2500	0.382	0.379	0.382	0.382	0.382	65,380	0.3824	1.63%
1996-04-18	0	6.150	6.100	6.200	6.150	6.200	82,000	507,600	6.1902	0.376	0.373	0.379	0.376	0.379	1,340,280	0.3787	-1.60%
1996-04-17	0	6.250	6.000	6.250	6.250	6.250	16,000	100,000	6.2500	0.382	0.367	0.382	0.382	0.382	261,518	0.3824	0.00%
1996-04-16	0	6.250	-	6.250	6.250	6.250	2,000	12,500	6.2500	0.382	-	0.382	0.382	0.382	32,690	0.3824	0.00%
1996-04-15	0	6.250	-	6.250	6.250	6.250	8,000	50,000	6.2500	0.382	-	0.382	0.382	0.382	130,759	0.3824	-0.79%
1996-04-12	0	6.300	-	6.300	6.300	6.300	8,000	50,400	6.3000	0.385	-	0.385	0.385	0.385	130,759	0.3854	0.00%
1996-04-11	0	6.300	-	6.300	6.300	6.300	8,000	50,400	6.3000	0.385	-	0.385	0.385	0.385	130,759	0.3854	-0.79%
1996-04-10	0	6.350	-	6.350	6.350	6.350	2,000	12,700	6.3500	0.389	-	0.389	0.389	0.389	32,690	0.3885	0.00%
1996-04-09	0	6.350	-	6.400	6.350	6.350	6,000	38,100	6.3500	0.389	-	0.392	0.389	0.389	98,069	0.3885	1.60%
1996-04-03	0	6.250	6.250	6.350	6.050	6.350	16,000	101,000	6.3125	0.382	0.382	0.389	0.370	0.389	261,518	0.3862	-1.57%
1996-04-02	0	6.350	6.200	6.350	6.350	6.350	10,000	63,500	6.3500	0.389	0.379	0.389	0.389	0.389	163,449	0.3885	5.83%
1996-04-01	0	6.000	-	6.000	6.350	6.400	14,000	89,500	6.3929	0.367	-	0.367	0.389	0.392	228,828	0.3911	-5.51%
1996-03-29	0	6.350	-	6.350	6.350	6.350	6,000	38,100	6.3500	0.389	-	0.389	0.389	0.389	98,069	0.3885	0.79%
1996-03-28	0	6.300	-	6.300	6.300	6.300	6,000	37,800	6.3000	0.385	-	0.385	0.385	0.385	98,069	0.3854	0.80%
1996-03-27	0	6.250	-	6.250	6.250	6.250	4,000	25,000	6.2500	0.382	-	0.382	0.382	0.382	65,380	0.3824	-0.79%
1996-03-26	0	6.300	-	6.350	6.300	6.300	10,000	63,000	6.3000	0.385	-	0.389	0.385	0.385	163,449	0.3854	0.00%
1996-03-25	0	6.300	-	6.300	-	-	0	0	-	0.385	-	0.385	-	-	0	-	0.00%
1996-03-22	0	6.300	-	6.300	6.300	6.300	6,000	37,800	6.3000	0.385	-	0.385	0.385	0.385	98,069	0.3854	0.00%
1996-03-21	0	6.300	-	6.300	6.200	6.300	8,000	50,000	6.2500	0.385	-	0.385	0.379	0.385	130,759	0.3824	-1.56%
1996-03-20	0	6.400	6.250	6.400	6.400	6.400	2,000	12,800	6.4000	0.392	0.382	0.392	0.392	0.392	32,690	0.3916	0.79%
1996-03-19	0	6.350	6.200	6.400	6.350	6.400	6,000	38,200	6.3667	0.389	0.379	0.392	0.389	0.392	98,069	0.3895	-0.78%
1996-03-18	0	6.400	6.250	6.450	6.400	6.400	10,000	64,000	6.4000	0.392	0.382	0.395	0.392	0.392	163,449	0.3916	-0.78%
1996-03-15	0	6.450	-	6.450	6.300	6.450	16,000	102,600	6.4125	0.395	-	0.395	0.385	0.395	261,518	0.3923	2.38%
1996-03-14	0	6.300	6.300	6.400	6.200	6.450	14,000	89,300	6.3786	0.385	0.385	0.392	0.379	0.395	228,828	0.3902	-2.33%
1996-03-13	0	6.450	-	6.450	6.500	6.550	6,000	39,100	6.5167	0.395	-	0.395	0.398	0.401	98,069	0.3987	-0.77%
1996-03-12	0	6.500	6.400	6.500	6.450	6.500	26,000	168,500	6.4808	0.398	0.392	0.398	0.395	0.398	424,967	0.3965	0.78%
1996-03-11	0	6.450	6.450	-	6.350	6.400	10,000	63,600	6.3600	0.395	0.395	-	0.389	0.392	163,449	0.3891	0.78%
1996-03-08	0	6.400	6.300	6.400	6.400	6.400	2,000	12,800	6.4000	0.392	0.385	0.392	0.392	0.392	32,690	0.3916	0.00%
1996-03-07	0	6.400	-	6.400	6.400	6.450	6,000	38,600	6.4333	0.392	-	0.392	0.392	0.395	98,069	0.3936	0.00%
1996-03-06	0	6.400	6.150	6.400	6.250	6.450	12,361	78,384	6.3412	0.392	0.376	0.392	0.382	0.395	202,039	0.3880	-0.78%
1996-03-05	0	6.450	-	6.450	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-0.77%
1996-03-04	0	6.500	-	6.500	6.500	6.550	12,800	83,160	6.4969	0.398	-	0.398	0.398	0.401	209,214	0.3975	0.00%
1996-03-01	0	6.500	-	6.500	6.450	6.500	16,000	103,700	6.4813	0.398	-	0.398	0.395	0.398	261,518	0.3965	0.78%
1996-02-29	0	6.450	-	6.450	6.450	6.450	6,000	38,700	6.4500	0.395	-	0.395	0.395	0.395	98,069	0.3946	0.00%
1996-02-28	0	6.450	-	6.450	6.450	6.450	4,000	25,800	6.4500	0.395	-	0.395	0.395	0.395	65,380	0.3946	1.57%
1996-02-27	0	6.350	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1996-02-26	0	6.350	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1996-02-23	0	6.350	-	-	6.350	6.350	5,000	31,500	6.3000	0.389	-	-	0.389	0.389	81,724	0.3854	0.00%
1996-02-22	0	6.350	-	6.350	6.350	6.350	2,000	12,700	6.3500	0.389	-	0.389	0.389	0.389	32,690	0.3885	0.00%
1996-02-16	0	6.350	-	6.350	6.300	6.350	16,000	101,400	6.3375	0.389	-	0.389	0.385	0.389	261,518	0.3877	0.00%
1996-02-15	0	6.350	-	6.350	6.300	6.350	14,000	88,400	6.3143	0.389	-	0.389	0.385	0.389	228,828	0.3863	0.00%
1996-02-14	0	6.350	-	6.350	6.300	6.350	12,000	75,700	6.3083	0.389	-	0.389	0.385	0.389	196,139	0.3860	0.00%
1996-02-13	0	6.350	-	6.350	6.200	6.350	16,000	100,100	6.2563	0.389	-	0.389	0.379	0.389	261,518	0.3828	0.00%
1996-02-12	0	6.350	-	6.350	6.350	6.350	10,000	63,500	6.3500	0.389	-	0.389	0.389	0.389	163,449	0.3885	0.00%
1996-02-09	0	6.350	-	6.350	6.350	6.350	4,000	25,400	6.3500	0.389	-	0.389	0.389	0.389	65,380	0.3885	0.00%
1996-02-08	0	6.350	-	6.350	6.200	6.350	24,000	150,400	6.2667	0.389	-	0.389	0.379	0.389	392,277	0.3834	1.60%
1996-02-07	0	6.250	-	6.250	6.200	6.400	32,800	205,600	6.2683	0.382	-	0.382	0.379	0.392	536,112	0.3835	-0.79%
1996-02-06	0	6.300	-	6.300	6.250	6.300	28,000	175,200	6.2571	0.385	-	0.385	0.382	0.385	457,657	0.3828	0.00%
1996-02-05	0	6.300	6.250	6.300	6.250	6.450	30,000	189,600	6.3200	0.385	0.382	0.385	0.382	0.395	490,346	0.3867	-2.33%
1996-02-02	0	6.450	6.300	6.450	6.350	6.450	18,000	115,200	6.4000	0.395	0.385	0.395	0.389	0.395	294,208	0.3916	0.00%
1996-02-01	0	6.450	6.250	6.500	6.450	6.500	8,400	54,320	6.4667	0.395	0.382	0.398	0.395	0.398	137,297	0.3956	0.00%
1996-01-31	0	6.450	6.350	6.450	-	-	0	0	-	0.395	0.389	0.395	-	-	0	-	-0.77%
1996-01-30	0	6.500	6.300	6.500	6.500	6.500	8,000	52,000	6.5000	0.398	0.385	0.398	0.398	0.398	130,759	0.3977	0.00%
1996-01-29	0	6.500	-	6.550	-	-	0	0	-	0.398	-	0.401	-	-	0	-	0.00%
1996-01-26	0	6.500	-	6.550	6.500	6.500	8,000	52,000	6.5000	0.398	-	0.401	0.398	0.398	130,759	0.3977	-0.76%
1996-01-25	0	6.550	6.000	6.550	6.550	6.550	10,000	65,500	6.5500	0.401	0.367	0.401	0.401	0.401	163,449	0.4007	2.34%
1996-01-24	0	6.400	6.350	6.400	6.350	6.400	8,000	50,900	6.3625	0.392	0.389	0.392	0.389	0.392	130,759	0.3893	0.79%
1996-01-23	0	6.350	-	6.500	6.350	6.450	18,000	115,300	6.4056	0.389	-	0.398	0.389	0.395	294,208	0.3919	-2.31%
1996-01-22	0	6.500	6.350	6.500	-	-	0	0	-	0.398	0.389	0.398	-	-	0	-	0.00%
1996-01-19	0	6.500	6.350	6.500	6.500	6.500	10,000	65,000	6.5000	0.398	0.389	0.398	0.398	0.398	163,449	0.3977	0.00%
1996-01-18	0	6.500	6.400	6.550	6.500	6.500	10,000	65,000	6.5000	0.398	0.392	0.401	0.398	0.398	163,449	0.3977	-0.76%
1996-01-17	0	6.550	6.500	6.600	6.550	6.600	34,000	222,900	6.5559	0.401	0.398	0.404	0.401	0.404	555,726	0.4011	-0.76%
1996-01-16	0	6.600	6.400	6.600	6.500	6.600	20,000	131,000	6.5500	0.404	0.392	0.404	0.398	0.404	326,898	0.4007	0.76%
1996-01-15	0	6.550	6.500	6.550	6.550	6.550	12,000	78,600	6.5500	0.401	0.398	0.401	0.401	0.401	196,139	0.4007	0.00%
1996-01-12	0	6.550	6.500	6.600	6.550	6.600	36,000	236,600	6.5722	0.401	0.398	0.404	0.401	0.404	588,416	0.4021	0.77%
1996-01-11	0	6.500	6.350	6.500	6.400	6.500	14,000	90,200	6.4429	0.398	0.389	0.398	0.392	0.398	228,828	0.3942	0.00%
1996-01-10	0	6.500	-	6.500	6.350	6.550	36,000	233,300	6.4806	0.398	-	0.398	0.389	0.401	588,416	0.3965	-0.76%
1996-01-09	0	6.550	-	6.550	6.450	6.650	116,000	760,600	6.5569	0.401	-	0.401	0.395	0.407	1,896,006	0.4012	-0.76%
1996-01-08	0	6.600	6.500	6.600	6.600	6.700	38,000	252,200	6.6368	0.404	0.398	0.404	0.404	0.410	621,105	0.4061	-1.49%
1996-01-05	0	6.700	6.600	6.700	6.700	6.750	14,232	95,785	6.7303	0.410	0.404	0.410	0.410	0.413	232,620	0.4118	0.00%
1996-01-04	0	6.700	-	6.700	6.750	6.800	74,000	501,000	6.7703	0.410	-	0.410	0.413	0.416	1,209,521	0.4142	0.00%
1996-01-03	0	6.700	-	6.700	6.650	6.750	9,200	61,340	6.6674	0.410	-	0.410	0.407	0.413	150,373	0.4079	-0.74%
1996-01-02	0	6.750	-	6.750	6.750	6.800	10,000	67,800	6.7800	0.413	-	0.413	0.413	0.416	163,449	0.4148	0.75%
1995-12-29	0	6.700	6.600	6.700	6.700	6.700	12,000	80,400	6.7000	0.410	0.404	0.410	0.410	0.410	196,139	0.4099	-1.47%
1995-12-28	0	6.800	-	6.800	6.800	6.800	2,000	13,600	6.8000	0.416	-	0.416	0.416	0.416	32,690	0.4160	0.74%
1995-12-27	0	6.750	-	6.800	6.750	6.750	6,000	40,500	6.7500	0.413	-	0.416	0.413	0.413	98,069	0.4130	0.75%
1995-12-22	0	6.700	6.600	6.700	6.650	6.700	26,000	173,300	6.6654	0.410	0.404	0.410	0.407	0.410	424,967	0.4078	0.00%
1995-12-21	0	6.700	6.550	6.700	-	-	0	0	-	0.410	0.401	0.410	-	-	0	-	0.00%
1995-12-20	0	6.700	-	6.700	6.700	6.700	6,000	40,200	6.7000	0.410	-	0.410	0.410	0.410	98,069	0.4099	0.00%
1995-12-19	0	6.700	-	6.700	6.700	6.700	6,000	40,200	6.7000	0.410	-	0.410	0.410	0.410	98,069	0.4099	-0.74%
1995-12-18	0	6.750	-	6.750	6.650	6.750	12,000	80,200	6.6833	0.413	-	0.413	0.407	0.413	196,139	0.4089	1.20%
1995-12-15	0	6.850	-	6.850	6.800	6.850	7,200	48,760	6.7722	0.408	-	0.408	0.405	0.408	120,859	0.4034	-0.72%
1995-12-14	0	6.900	6.850	6.950	6.800	6.900	64,000	439,200	6.8625	0.411	0.408	0.414	0.405	0.411	1,074,302	0.4088	0.00%
1995-12-13	0	6.900	6.800	6.900	6.950	6.950	12,000	83,400	6.9500	0.411	0.405	0.411	0.414	0.414	201,432	0.4140	0.73%
1995-12-12	0	6.850	6.800	6.900	6.850	6.900	22,000	151,000	6.8636	0.408	0.405	0.411	0.408	0.411	369,291	0.4089	-0.72%
1995-12-11	0	6.900	6.900	6.950	6.800	6.900	50,000	342,500	6.8500	0.411	0.411	0.414	0.405	0.411	839,298	0.4081	1.47%
1995-12-08	0	6.800	-	6.800	6.700	6.800	18,000	121,100	6.7278	0.405	-	0.405	0.399	0.405	302,147	0.4008	1.49%
1995-12-07	0	6.700	6.700	6.750	6.550	6.550	4,800	31,240	6.5083	0.399	0.399	0.402	0.390	0.390	80,573	0.3877	-0.74%
1995-12-06	0	6.750	6.750	6.800	6.750	6.850	20,000	135,900	6.7950	0.402	0.402	0.405	0.402	0.408	335,719	0.4048	0.00%
1995-12-05	0	6.750	-	6.800	6.700	6.800	45,321	305,220	6.7346	0.402	-	0.405	0.399	0.405	760,757	0.4012	0.00%
1995-12-04	0	6.750	6.700	6.750	6.850	6.850	4,000	27,400	6.8500	0.402	0.399	0.402	0.408	0.408	67,144	0.4081	0.75%
1995-12-01	0	6.700	-	6.700	6.700	6.700	4,400	29,360	6.6727	0.399	-	0.399	0.399	0.399	73,858	0.3975	0.00%
1995-11-30	0	6.700	-	6.700	6.700	6.700	8,000	53,600	6.7000	0.399	-	0.399	0.399	0.399	134,288	0.3991	0.00%
1995-11-29	0	6.700	-	6.750	-	-	0	0	-	0.399	-	0.402	-	-	0	-	0.00%
1995-11-28	0	6.700	-	6.750	-	-	0	0	-	0.399	-	0.402	-	-	0	-	0.00%
1995-11-27	0	6.700	-	6.700	6.700	6.700	8,000	53,600	6.7000	0.399	-	0.399	0.399	0.399	134,288	0.3991	0.00%
1995-11-24	0	6.700	-	6.700	6.700	6.700	4,000	26,800	6.7000	0.399	-	0.399	0.399	0.399	67,144	0.3991	0.00%
1995-11-23	0	6.700	-	6.700	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
1995-11-22	0	6.700	-	6.700	6.750	6.750	2,000	13,500	6.7500	0.399	-	0.399	0.402	0.402	33,572	0.4021	-0.74%
1995-11-21	0	6.750	-	6.750	6.750	6.750	2,000	13,500	6.7500	0.402	-	0.402	0.402	0.402	33,572	0.4021	0.00%
1995-11-20	0	6.750	-	6.750	6.700	6.750	12,000	80,500	6.7083	0.402	-	0.402	0.399	0.402	201,432	0.3996	0.00%
1995-11-17	0	6.750	-	6.750	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
1995-11-16	0	6.750	-	6.750	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
1995-11-15	0	6.750	-	6.750	-	-	0	0	-	0.402	-	0.402	-	-	0	-	-0.74%
1995-11-14	0	6.800	-	6.800	6.800	6.800	4,000	27,200	6.8000	0.405	-	0.405	0.405	0.405	67,144	0.4051	1.49%
1995-11-13	0	6.700	-	6.700	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
1995-11-10	0	6.700	-	6.800	6.700	6.700	10,000	67,000	6.7000	0.399	-	0.405	0.399	0.399	167,860	0.3991	-1.47%
1995-11-09	0	6.800	-	6.800	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
1995-11-08	0	6.800	-	6.850	6.800	6.800	10,000	68,000	6.8000	0.405	-	0.408	0.405	0.405	167,860	0.4051	0.00%
1995-11-07	0	6.800	-	6.850	-	-	0	0	-	0.405	-	0.408	-	-	0	-	0.00%
1995-11-06	0	6.800	-	6.850	-	-	0	0	-	0.405	-	0.408	-	-	0	-	0.00%
1995-11-03	0	6.800	6.600	6.800	-	-	0	0	-	0.405	0.393	0.405	-	-	0	-	0.00%
1995-11-02	0	6.800	6.650	6.800	6.800	6.850	10,000	68,100	6.8100	0.405	0.396	0.405	0.405	0.408	167,860	0.4057	0.00%
1995-10-31	0	6.800	6.650	6.800	6.800	6.850	10,000	68,100	6.8100	0.405	0.396	0.405	0.405	0.408	167,860	0.4057	-0.73%
1995-10-30	0	6.850	6.600	6.850	6.850	6.850	6,000	41,100	6.8500	0.408	0.393	0.408	0.408	0.408	100,716	0.4081	0.00%
1995-10-27	0	6.850	6.750	6.850	6.800	6.850	12,000	81,800	6.8167	0.408	0.402	0.408	0.405	0.408	201,432	0.4061	-0.72%
1995-10-26	0	6.900	6.800	6.900	6.650	6.900	26,361	178,692	6.7787	0.411	0.405	0.411	0.396	0.411	442,495	0.4038	0.73%
1995-10-25	0	6.850	-	6.850	6.750	6.950	52,000	358,000	6.8846	0.408	-	0.408	0.402	0.414	872,870	0.4101	-0.72%
1995-10-24	0	6.900	6.750	6.900	6.900	7.000	30,725	212,858	6.9278	0.411	0.402	0.411	0.411	0.417	515,749	0.4127	-1.43%
1995-10-23	0	7.000	-	7.000	6.900	7.000	20,000	138,900	6.9450	0.417	-	0.417	0.411	0.417	335,719	0.4137	0.72%
1995-10-20	0	6.950	-	6.950	6.900	6.950	24,000	166,300	6.9292	0.414	-	0.414	0.411	0.414	402,863	0.4128	0.00%
1995-10-19	0	6.950	-	6.950	6.850	6.950	12,000	82,600	6.8833	0.414	-	0.414	0.408	0.414	201,432	0.4101	0.00%
1995-10-18	0	6.950	-	6.950	7.000	7.000	6,000	42,000	7.0000	0.414	-	0.414	0.417	0.417	100,716	0.4170	0.00%
1995-10-17	0	6.950	-	6.950	-	-	0	0	-	0.414	-	0.414	-	-	0	-	0.00%
1995-10-16	0	6.950	-	6.950	7.000	7.000	4,000	28,000	7.0000	0.414	-	0.414	0.417	0.417	67,144	0.4170	0.00%
1995-10-13	0	6.950	-	7.000	6.950	6.950	4,000	27,800	6.9500	0.414	-	0.417	0.414	0.414	67,144	0.4140	-0.71%
1995-10-12	0	7.000	-	7.000	7.000	7.000	10,000	70,000	7.0000	0.417	-	0.417	0.417	0.417	167,860	0.4170	0.00%
1995-10-11	0	7.000	-	7.000	6.950	7.000	24,000	167,000	6.9583	0.417	-	0.417	0.414	0.417	402,863	0.4145	0.00%
1995-10-10	0	7.000	-	7.000	7.000	7.000	10,000	70,000	7.0000	0.417	-	0.417	0.417	0.417	167,860	0.4170	0.00%
1995-10-09	0	7.000	6.900	7.050	-	-	0	0	-	0.417	0.411	0.420	-	-	0	-	0.00%
1995-10-06	0	7.000	6.850	7.050	7.000	7.050	29,200	204,420	7.0007	0.417	0.408	0.420	0.417	0.420	490,150	0.4171	-0.71%
1995-10-05	0	7.050	-	7.050	7.050	7.100	52,845	373,346	7.0649	0.420	-	0.420	0.420	0.423	887,055	0.4209	0.00%
1995-10-04	0	7.050	6.900	7.050	7.000	7.150	119,781	841,233	7.0231	0.420	0.411	0.420	0.417	0.426	2,010,640	0.4184	0.71%
1995-10-03	0	7.000	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1995-10-02	0	7.000	-	7.000	7.050	7.050	10,000	70,500	7.0500	0.417	-	0.417	0.420	0.420	167,860	0.4200	-0.71%
1995-09-29	0	7.050	-	7.050	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1995-09-28	0	7.050	-	7.050	7.050	7.050	20,000	141,000	7.0500	0.420	-	0.420	0.420	0.420	335,719	0.4200	-0.70%
1995-09-27	0	7.100	-	7.100	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
1995-09-26	0	7.100	-	7.100	7.100	7.100	4,000	28,400	7.1000	0.423	-	0.423	0.423	0.423	67,144	0.4230	0.71%
1995-09-25	0	7.050	-	7.050	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-0.70%
1995-09-22	0	7.100	-	7.100	7.150	7.150	4,000	28,600	7.1500	0.423	-	0.423	0.426	0.426	67,144	0.4260	-0.70%
1995-09-21	0	7.150	-	7.150	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-0.69%
1995-09-20	0	7.200	-	7.200	-	-	0	0	-	0.429	-	0.429	-	-	0	-	0.00%
1995-09-19	0	7.200	-	7.200	7.200	7.200	4,000	28,800	7.2000	0.429	-	0.429	0.429	0.429	67,144	0.4289	2.42%
1995-09-18	0	7.030	-	7.100	-	-	0	0	-	0.419	-	0.423	-	-	0	-	0.00%
1995-09-15	0	7.030	-	7.200	-	-	0	0	-	0.419	-	0.429	-	-	0	-	0.00%
1995-09-14	0	7.030	-	7.200	-	-	0	0	-	0.419	-	0.429	-	-	0	-	0.00%
1995-09-13	0	7.030	-	7.100	-	-	0	0	-	0.419	-	0.423	-	-	0	-	0.00%
1995-09-12	0	7.200	-	7.200	7.100	7.200	10,000	71,400	7.1400	0.419	-	0.419	0.413	0.419	171,919	0.4153	0.00%
1995-09-11	0	7.200	7.100	7.250	-	-	0	0	-	0.419	0.413	0.422	-	-	0	-	0.00%
1995-09-08	0	7.200	7.100	7.250	-	-	0	0	-	0.419	0.413	0.422	-	-	0	-	0.00%
1995-09-07	0	7.200	7.100	7.250	-	-	0	0	-	0.419	0.413	0.422	-	-	0	-	0.00%
1995-09-06	0	7.200	7.100	7.250	7.200	7.200	6,000	43,200	7.2000	0.419	0.413	0.422	0.419	0.419	103,151	0.4188	-0.69%
1995-09-05	0	7.250	-	7.250	-	-	0	0	-	0.422	-	0.422	-	-	0	-	-0.68%
1995-09-04	0	7.300	-	7.300	7.300	7.300	4,000	29,200	7.3000	0.425	-	0.425	0.425	0.425	68,768	0.4246	0.69%
1995-09-01	0	7.250	-	7.250	-	-	0	0	-	0.422	-	0.422	-	-	0	-	0.00%
1995-08-31	0	7.250	-	7.300	-	-	0	0	-	0.422	-	0.425	-	-	0	-	0.00%
1995-08-30	0	7.250	-	7.300	-	-	0	0	-	0.422	-	0.425	-	-	0	-	0.00%
1995-08-29	0	7.250	-	7.300	-	-	0	0	-	0.422	-	0.425	-	-	0	-	0.00%
1995-08-25	0	7.250	-	7.250	7.250	7.250	4,000	29,000	7.2500	0.422	-	0.422	0.422	0.422	68,768	0.4217	0.00%
1995-08-24	0	7.250	-	7.250	-	-	0	0	-	0.422	-	0.422	-	-	0	-	-0.68%
1995-08-23	0	7.300	-	7.300	7.300	7.300	4,000	29,200	7.3000	0.425	-	0.425	0.425	0.425	68,768	0.4246	2.82%
1995-08-22	0	7.100	7.000	7.100	7.100	7.100	4,000	28,400	7.1000	0.413	0.407	0.413	0.413	0.413	68,768	0.4130	-1.39%
1995-08-21	0	7.200	-	7.300	-	-	0	0	-	0.419	-	0.425	-	-	0	-	0.00%
1995-08-18	0	7.200	-	7.250	7.200	7.200	4,000	28,800	7.2000	0.419	-	0.422	0.419	0.419	68,768	0.4188	0.00%
1995-08-17	0	7.200	7.100	7.200	7.300	7.300	6,000	43,800	7.3000	0.419	0.413	0.419	0.425	0.425	103,151	0.4246	0.00%
1995-08-16	0	7.200	-	7.300	-	-	0	0	-	0.419	-	0.425	-	-	0	-	0.00%
1995-08-15	0	7.200	-	7.300	-	-	0	0	-	0.419	-	0.425	-	-	0	-	0.00%
1995-08-14	0	7.200	-	7.200	-	-	0	0	-	0.419	-	0.419	-	-	0	-	0.00%
1995-08-11	0	7.200	-	7.200	7.300	7.300	4,000	29,200	7.3000	0.419	-	0.419	0.425	0.425	68,768	0.4246	-1.37%
1995-08-10	0	7.300	-	7.300	-	-	0	0	-	0.425	-	0.425	-	-	0	-	-0.68%
1995-08-09	0	7.350	-	7.350	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1995-08-08	0	7.350	-	7.350	-	-	0	0	-	0.428	-	0.428	-	-	0	-	-1.34%
1995-08-07	0	7.450	-	7.450	7.450	7.450	30,000	223,500	7.4500	0.433	-	0.433	0.433	0.433	515,757	0.4333	-0.67%
1995-08-04	0	7.500	7.450	7.600	-	-	0	0	-	0.436	0.433	0.442	-	-	0	-	0.00%
1995-08-03	0	7.500	-	7.700	7.500	7.500	8,755	65,436	7.4741	0.436	-	0.448	0.436	0.436	150,515	0.4347	-2.60%
1995-08-02	0	7.700	-	7.700	7.700	7.700	10,000	77,000	7.7000	0.448	-	0.448	0.448	0.448	171,919	0.4479	1.32%
1995-08-01	0	7.600	-	-	7.600	7.600	20,000	152,000	7.6000	0.442	-	-	0.442	0.442	343,838	0.4421	1.33%
1995-07-31	0	7.500	7.400	7.500	-	-	0	0	-	0.436	0.430	0.436	-	-	0	-	-1.32%
1995-07-28	0	7.600	7.300	7.600	7.600	7.600	4,800	36,240	7.5500	0.442	0.425	0.442	0.442	0.442	82,521	0.4392	0.00%
1995-07-27	0	7.600	7.550	7.600	-	-	0	0	-	0.442	0.439	0.442	-	-	0	-	0.00%
1995-07-26	0	7.600	7.550	7.600	-	-	0	0	-	0.442	0.439	0.442	-	-	0	-	0.00%
1995-07-25	0	7.600	7.400	7.600	-	-	0	0	-	0.442	0.430	0.442	-	-	0	-	0.00%
1995-07-24	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-07-21	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-07-20	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-07-19	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-07-18	0	7.600	-	7.650	-	-	0	0	-	0.442	-	0.445	-	-	0	-	0.00%
1995-07-17	0	7.600	-	7.650	-	-	0	0	-	0.442	-	0.445	-	-	0	-	0.00%
1995-07-14	0	7.600	7.450	7.600	7.600	7.600	2,000	15,200	7.6000	0.442	0.433	0.442	0.442	0.442	34,384	0.4421	0.00%
1995-07-13	0	7.600	7.500	7.600	7.600	7.600	2,000	15,200	7.6000	0.442	0.436	0.442	0.442	0.442	34,384	0.4421	0.00%
1995-07-12	0	7.600	-	7.600	7.600	7.600	2,000	15,200	7.6000	0.442	-	0.442	0.442	0.442	34,384	0.4421	0.00%
1995-07-11	0	7.600	7.400	7.600	7.650	7.650	3,200	24,060	7.5188	0.442	0.430	0.442	0.445	0.445	55,014	0.4373	-0.65%
1995-07-10	0	7.650	-	7.650	7.500	7.650	126,000	947,300	7.5183	0.445	-	0.445	0.436	0.445	2,166,178	0.4373	0.66%
1995-07-07	0	7.600	7.500	7.600	7.600	7.650	12,000	91,300	7.6083	0.442	0.436	0.442	0.442	0.445	206,303	0.4426	0.00%
1995-07-06	0	7.600	-	7.600	7.600	7.650	12,000	91,300	7.6083	0.442	-	0.442	0.442	0.445	206,303	0.4426	0.00%
1995-07-05	0	7.600	-	7.650	7.600	7.650	7,939	59,855	7.5394	0.442	-	0.445	0.442	0.445	136,486	0.4385	0.00%
1995-07-04	0	7.600	-	7.600	7.500	7.600	14,000	105,200	7.5143	0.442	-	0.442	0.436	0.442	240,686	0.4371	1.33%
1995-07-03	0	7.500	7.400	7.600	-	-	0	0	-	0.436	0.430	0.442	-	-	0	-	0.00%
1995-06-30	0	7.500	-	7.500	7.500	7.600	6,000	45,200	7.5333	0.436	-	0.436	0.436	0.442	103,151	0.4382	0.00%
1995-06-29	0	7.500	7.400	7.500	-	-	0	0	-	0.436	0.430	0.436	-	-	0	-	-0.66%
1995-06-28	0	7.550	7.400	7.600	-	-	0	0	-	0.439	0.430	0.442	-	-	0	-	0.00%
1995-06-27	0	7.550	7.400	7.600	-	-	0	0	-	0.439	0.430	0.442	-	-	0	-	0.00%
1995-06-26	0	7.550	7.400	7.550	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	0.00%
1995-06-23	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-06-22	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-06-21	0	7.550	-	7.550	7.450	7.550	10,000	74,900	7.4900	0.439	-	0.439	0.433	0.439	171,919	0.4357	-0.66%
1995-06-20	0	7.600	7.450	7.600	7.600	7.600	6,000	45,600	7.6000	0.442	0.433	0.442	0.442	0.442	103,151	0.4421	0.66%
1995-06-16	0	7.550	7.450	7.550	7.450	7.550	22,000	164,800	7.4909	0.439	0.433	0.439	0.433	0.439	378,222	0.4357	0.00%
1995-06-15	0	7.550	7.400	7.550	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	0.00%
1995-06-14	0	7.550	7.400	7.550	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	0.00%
1995-06-13	0	7.550	7.400	7.550	7.400	7.550	5,561	40,983	7.3697	0.439	0.430	0.439	0.430	0.439	95,604	0.4287	0.67%
1995-06-12	0	7.500	7.350	7.650	-	-	0	0	-	0.436	0.428	0.445	-	-	0	-	0.00%
1995-06-09	0	7.500	7.500	7.600	-	-	0	0	-	0.436	0.436	0.442	-	-	0	-	0.67%
1995-06-08	0	7.450	7.400	7.650	7.450	7.450	20,000	149,000	7.4500	0.433	0.430	0.445	0.433	0.433	343,838	0.4333	-0.67%
1995-06-07	0	7.500	7.450	7.650	7.500	7.500	10,000	75,000	7.5000	0.436	0.433	0.445	0.436	0.436	171,919	0.4363	0.00%
1995-06-06	0	7.500	7.500	7.650	7.450	7.500	32,000	239,000	7.4688	0.436	0.436	0.445	0.433	0.436	550,140	0.4344	0.00%
1995-06-05	0	7.500	-	7.650	-	-	0	0	-	0.436	-	0.445	-	-	0	-	0.00%
1995-06-01	0	7.500	-	7.650	7.500	7.650	98,714	740,441	7.5009	0.436	-	0.445	0.436	0.445	1,697,080	0.4363	-1.96%
1995-05-31	0	7.650	7.450	7.650	7.500	7.650	8,960	67,464	7.5295	0.445	0.433	0.445	0.436	0.445	154,039	0.4380	0.66%
1995-05-30	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-05-29	0	7.600	-	7.600	7.600	7.600	5,742	43,117	7.5091	0.442	-	0.442	0.442	0.442	98,716	0.4368	0.00%
1995-05-26	0	7.600	-	7.650	-	-	0	0	-	0.442	-	0.445	-	-	0	-	0.00%
1995-05-25	0	7.600	-	7.650	-	-	0	0	-	0.442	-	0.445	-	-	0	-	0.00%
1995-05-24	0	7.600	7.500	7.650	7.600	7.600	2,400	18,080	7.5333	0.442	0.436	0.445	0.442	0.442	41,261	0.4382	0.00%
1995-05-23	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-05-22	0	7.600	-	7.600	7.500	7.600	14,000	105,400	7.5286	0.442	-	0.442	0.436	0.442	240,686	0.4379	0.00%
1995-05-19	0	7.600	7.500	7.600	-	-	0	0	-	0.442	0.436	0.442	-	-	0	-	0.00%
1995-05-18	0	7.600	7.500	7.600	-	-	0	0	-	0.442	0.436	0.442	-	-	0	-	0.00%
1995-05-17	0	7.600	7.500	7.650	-	-	0	0	-	0.442	0.436	0.445	-	-	0	-	0.00%
1995-05-16	0	7.600	-	7.650	7.600	7.600	4,000	30,400	7.6000	0.442	-	0.445	0.442	0.442	68,768	0.4421	0.66%
1995-05-15	0	7.550	7.550	7.650	7.550	7.650	16,000	121,400	7.5875	0.439	0.439	0.445	0.439	0.445	275,070	0.4413	-1.31%
1995-05-12	0	7.650	7.550	7.650	7.600	7.700	54,350	413,355	7.6054	0.445	0.439	0.445	0.442	0.448	934,379	0.4424	0.66%
1995-05-11	0	7.600	-	7.700	7.600	7.600	50,000	380,000	7.6000	0.442	-	0.448	0.442	0.442	859,594	0.4421	-0.65%
1995-05-10	0	7.650	7.500	7.650	7.650	7.650	4,000	30,600	7.6500	0.445	0.436	0.445	0.445	0.445	68,768	0.4450	0.00%
1995-05-09	0	7.650	7.500	7.650	-	-	0	0	-	0.445	0.436	0.445	-	-	0	-	0.00%
1995-05-08	0	7.650	-	7.650	7.650	7.650	12,000	91,800	7.6500	0.445	-	0.445	0.445	0.445	206,303	0.4450	0.66%
1995-05-05	0	7.600	-	7.600	7.600	7.600	2,000	15,200	7.6000	0.442	-	0.442	0.442	0.442	34,384	0.4421	0.00%
1995-05-04	0	7.600	-	7.600	7.500	7.600	14,000	105,400	7.5286	0.442	-	0.442	0.436	0.442	240,686	0.4379	-0.65%
1995-05-03	0	7.650	7.550	7.650	7.650	7.650	4,000	30,600	7.6500	0.445	0.439	0.445	0.445	0.445	68,768	0.4450	0.00%
1995-05-02	0	7.650	7.550	7.650	-	-	0	0	-	0.445	0.439	0.445	-	-	0	-	-0.65%
1995-05-01	0	7.700	-	7.750	7.700	7.700	4,000	30,800	7.7000	0.448	-	0.451	0.448	0.448	68,768	0.4479	0.65%
1995-04-28	0	7.650	-	7.700	-	-	0	0	-	0.445	-	0.448	-	-	0	-	0.00%
1995-04-27	0	7.650	-	7.700	-	-	0	0	-	0.445	-	0.448	-	-	0	-	0.00%
1995-04-26	0	7.650	-	7.700	7.700	7.700	2,000	15,400	7.7000	0.445	-	0.448	0.448	0.448	34,384	0.4479	0.00%
1995-04-25	0	7.650	-	7.650	7.650	7.650	10,000	76,500	7.6500	0.445	-	0.445	0.445	0.445	171,919	0.4450	0.00%
1995-04-24	0	7.650	7.500	7.650	7.650	7.650	4,000	30,600	7.6500	0.445	0.436	0.445	0.445	0.445	68,768	0.4450	0.66%
1995-04-21	0	7.600	-	7.700	7.600	7.700	12,000	91,600	7.6333	0.442	-	0.448	0.442	0.448	206,303	0.4440	-1.94%
1995-04-20	0	7.750	-	7.750	7.750	7.750	10,000	77,500	7.7500	0.451	-	0.451	0.451	0.451	171,919	0.4508	0.00%
1995-04-19	0	7.750	-	7.750	7.600	7.800	26,000	200,600	7.7154	0.451	-	0.451	0.442	0.454	446,989	0.4488	0.00%
1995-04-18	0	7.750	-	7.900	-	-	0	0	-	0.451	-	0.460	-	-	0	-	0.00%
1995-04-13	0	7.750	-	7.800	7.750	7.750	20,580	159,321	7.7415	0.451	-	0.454	0.451	0.451	353,809	0.4503	0.00%
1995-04-12	0	7.750	7.750	-	7.700	7.700	4,000	30,800	7.7000	0.451	0.451	-	0.448	0.448	68,768	0.4479	0.65%
1995-04-11	0	7.700	7.700	-	7.550	7.650	12,000	91,200	7.6000	0.448	0.448	-	0.439	0.445	206,303	0.4421	0.65%
1995-04-10	0	7.650	7.500	-	7.650	7.650	12,000	91,800	7.6500	0.445	0.436	-	0.445	0.445	206,303	0.4450	0.66%
1995-04-07	0	7.600	7.400	7.600	7.600	7.600	4,000	30,400	7.6000	0.442	0.430	0.442	0.442	0.442	68,768	0.4421	0.00%
1995-04-06	0	7.600	7.400	7.600	7.600	7.600	6,000	45,600	7.6000	0.442	0.430	0.442	0.442	0.442	103,151	0.4421	0.00%
1995-04-04	0	7.600	7.400	7.650	7.400	7.850	114,000	853,900	7.4904	0.442	0.430	0.445	0.430	0.457	1,959,875	0.4357	0.00%
1995-04-03	0	7.600	-	7.600	7.600	7.600	6,000	45,600	7.6000	0.442	-	0.442	0.442	0.442	103,151	0.4421	0.00%
1995-03-31	0	7.600	-	7.700	7.600	7.600	24,000	182,400	7.6000	0.442	-	0.448	0.442	0.442	412,605	0.4421	0.00%
1995-03-30	0	7.600	7.550	7.750	7.600	7.650	10,000	76,300	7.6300	0.442	0.439	0.451	0.442	0.445	171,919	0.4438	0.66%
1995-03-29	0	7.550	7.400	7.600	7.500	7.700	34,000	257,600	7.5765	0.439	0.430	0.442	0.436	0.448	584,524	0.4407	-1.95%
1995-03-28	0	7.700	7.500	7.700	7.700	7.800	6,000	46,600	7.7667	0.448	0.436	0.448	0.448	0.454	103,151	0.4518	-1.28%
1995-03-27	0	7.800	7.800	7.900	7.700	7.700	22,000	169,400	7.7000	0.454	0.454	0.460	0.448	0.448	378,222	0.4479	1.30%
1995-03-24	0	7.700	7.700	7.800	7.600	7.800	42,000	324,400	7.7238	0.448	0.448	0.454	0.442	0.454	722,059	0.4493	1.32%
1995-03-23	0	7.600	7.500	7.700	7.600	7.800	16,000	122,800	7.6750	0.442	0.436	0.448	0.442	0.454	275,070	0.4464	-2.56%
1995-03-22	0	7.800	7.600	7.800	7.400	7.800	10,000	75,400	7.5400	0.454	0.442	0.454	0.430	0.454	171,919	0.4386	4.70%
1995-03-21	0	7.450	7.450	7.500	7.350	7.400	14,000	103,100	7.3643	0.433	0.433	0.436	0.428	0.430	240,686	0.4284	0.00%
1995-03-20	0	7.450	7.400	7.450	7.400	7.450	16,000	118,700	7.4188	0.433	0.430	0.433	0.430	0.433	275,070	0.4315	0.00%
1995-03-17	0	7.450	7.400	7.450	7.450	7.500	16,000	119,400	7.4625	0.433	0.430	0.433	0.433	0.436	275,070	0.4341	0.68%
1995-03-16	0	7.400	-	7.500	7.400	7.500	14,000	104,600	7.4714	0.430	-	0.436	0.430	0.436	240,686	0.4346	0.68%
1995-03-15	0	7.350	7.300	7.350	7.250	7.350	112,000	815,900	7.2848	0.428	0.425	0.428	0.422	0.428	1,925,492	0.4237	-2.00%
1995-03-14	0	7.500	-	7.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1995-03-13	0	7.500	-	7.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1995-03-10	0	7.500	-	7.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1995-03-09	0	7.500	-	7.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1995-03-08	0	7.500	-	7.550	7.500	7.500	4,000	30,000	7.5000	0.436	-	0.439	0.436	0.436	68,768	0.4363	-0.66%
1995-03-07	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-03-06	0	7.550	-	7.600	-	-	0	0	-	0.439	-	0.442	-	-	0	-	0.00%
1995-03-03	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-03-02	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-0.66%
1995-03-01	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-28	0	7.600	-	7.600	7.400	7.600	12,000	89,200	7.4333	0.442	-	0.442	0.430	0.442	206,303	0.4324	2.70%
1995-02-27	0	7.400	-	7.400	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-2.63%
1995-02-24	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-23	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-22	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-21	0	7.600	-	7.600	7.400	7.600	24,000	179,400	7.4750	0.442	-	0.442	0.430	0.442	412,605	0.4348	0.00%
1995-02-20	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-17	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-16	0	7.600	-	7.600	7.600	7.650	30,000	228,500	7.6167	0.442	-	0.442	0.442	0.445	515,757	0.4430	0.00%
1995-02-15	0	7.600	-	7.600	7.600	7.600	12,000	91,200	7.6000	0.442	-	0.442	0.442	0.442	206,303	0.4421	0.00%
1995-02-14	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1995-02-13	0	7.600	-	7.600	7.600	7.600	10,000	76,000	7.6000	0.442	-	0.442	0.442	0.442	171,919	0.4421	-0.65%
1995-02-10	0	7.650	-	7.650	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-0.65%
1995-02-09	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1995-02-08	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	-0.65%
1995-02-07	0	7.750	-	7.750	7.750	7.750	4,000	31,000	7.7500	0.451	-	0.451	0.451	0.451	68,768	0.4508	0.65%
1995-02-06	0	7.700	-	7.800	7.600	7.700	18,000	137,600	7.6444	0.448	-	0.454	0.442	0.448	309,454	0.4447	1.99%
1995-02-03	0	7.550	-	7.550	7.600	7.600	10,000	76,000	7.6000	0.439	-	0.439	0.442	0.442	171,919	0.4421	0.67%
1995-01-30	0	7.500	-	7.500	-	-	0	0	-	0.436	-	0.436	-	-	0	-	-0.66%
1995-01-27	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-01-26	0	7.550	-	7.550	7.550	7.550	4,000	30,200	7.5500	0.439	-	0.439	0.439	0.439	68,768	0.4392	0.00%
1995-01-25	0	7.550	-	7.600	-	-	0	0	-	0.439	-	0.442	-	-	0	-	0.00%
1995-01-24	0	7.550	-	7.550	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-01-23	0	7.550	-	7.550	7.550	7.550	4,000	30,200	7.5500	0.439	-	0.439	0.439	0.439	68,768	0.4392	-0.66%
1995-01-20	0	7.600	-	7.600	7.500	7.600	14,000	105,400	7.5286	0.442	-	0.442	0.436	0.442	240,686	0.4379	0.00%
1995-01-19	0	7.600	7.500	7.600	7.600	7.600	40,000	304,000	7.6000	0.442	0.436	0.442	0.442	0.442	687,676	0.4421	0.00%
1995-01-18	0	7.600	7.550	7.600	7.600	7.600	22,000	167,200	7.6000	0.442	0.439	0.442	0.442	0.442	378,222	0.4421	-0.65%
1995-01-17	0	7.650	-	7.650	7.600	7.700	21,600	164,960	7.6370	0.445	-	0.445	0.442	0.448	371,345	0.4442	-0.65%
1995-01-16	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1995-01-13	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1995-01-12	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1995-01-11	0	7.700	-	7.700	7.700	7.700	41,081	316,053	7.6934	0.448	-	0.448	0.448	0.448	706,260	0.4475	1.32%
1995-01-10	0	7.600	-	7.600	-	-	0	0	-	0.442	-	0.442	-	-	0	-	-0.65%
1995-01-09	0	7.650	-	7.700	7.650	7.650	12,000	91,800	7.6500	0.445	-	0.448	0.445	0.445	206,303	0.4450	-0.65%
1995-01-06	0	7.700	-	7.700	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1995-01-05	0	7.700	-	7.700	7.700	7.700	34,000	261,800	7.7000	0.448	-	0.448	0.448	0.448	584,524	0.4479	0.00%
1995-01-04	0	7.700	-	7.800	7.700	7.800	26,000	201,200	7.7385	0.448	-	0.454	0.448	0.454	446,989	0.4501	0.00%
1995-01-03	0	7.700	-	7.700	7.700	7.700	2,000	15,400	7.7000	0.448	-	0.448	0.448	0.448	34,384	0.4479	-1.28%
1994-12-30	0	7.800	-	7.800	7.800	7.800	4,000	31,200	7.8000	0.454	-	0.454	0.454	0.454	68,768	0.4537	1.30%
1994-12-29	0	7.700	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
1994-12-28	0	7.700	7.700	7.800	7.700	7.700	8,000	61,600	7.7000	0.448	0.448	0.454	0.448	0.448	137,535	0.4479	1.45%
1994-12-23	0	7.750	-	7.750	-	-	0	0	-	0.441	-	0.441	-	-	0	-	-1.27%
1994-12-22	0	7.850	-	7.850	7.750	7.850	27,200	210,640	7.7441	0.447	-	0.447	0.441	0.447	477,477	0.4412	1.29%
1994-12-21	0	7.750	-	7.750	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1994-12-20	0	7.750	-	7.800	7.750	7.750	20,000	155,000	7.7500	0.441	-	0.444	0.441	0.441	351,086	0.4415	-0.64%
1994-12-19	0	7.800	-	7.800	7.800	7.800	12,000	93,600	7.8000	0.444	-	0.444	0.444	0.444	210,652	0.4443	0.00%
1994-12-16	0	7.800	-	7.800	-	-	0	0	-	0.444	-	0.444	-	-	0	-	-0.64%
1994-12-15	0	7.850	-	7.850	7.800	7.850	67,545	527,251	7.8059	0.447	-	0.447	0.444	0.447	1,185,705	0.4447	0.64%
1994-12-14	0	7.800	-	7.800	7.800	7.800	48,000	374,400	7.8000	0.444	-	0.444	0.444	0.444	842,606	0.4443	0.00%
1994-12-13	0	7.800	-	7.800	7.800	7.800	62,000	483,600	7.8000	0.444	-	0.444	0.444	0.444	1,088,367	0.4443	1.30%
1994-12-12	0	7.700	-	7.700	-	-	0	0	-	0.439	-	0.439	-	-	0	-	-1.28%
1994-12-09	0	7.800	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1994-12-08	0	7.800	7.600	7.800	7.800	7.800	6,000	46,800	7.8000	0.444	0.433	0.444	0.444	0.444	105,326	0.4443	-0.64%
1994-12-07	0	7.850	7.650	7.850	7.800	7.850	38,000	297,300	7.8237	0.447	0.436	0.447	0.444	0.447	667,063	0.4457	-0.63%
1994-12-06	0	7.900	7.650	7.900	7.700	8.000	30,000	234,700	7.8233	0.450	0.436	0.450	0.439	0.456	526,629	0.4457	-1.25%
1994-12-05	0	8.000	-	8.100	8.000	8.150	30,000	243,600	8.1200	0.456	-	0.461	0.456	0.464	526,629	0.4626	-2.44%
1994-12-02	0	8.200	-	8.200	8.300	8.300	10,000	83,000	8.3000	0.467	-	0.467	0.473	0.473	175,543	0.4728	-1.20%
1994-12-01	0	8.300	-	8.300	8.300	8.500	16,000	135,600	8.4750	0.473	-	0.473	0.473	0.484	280,869	0.4828	-2.35%
1994-11-30	0	8.500	-	8.500	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
1994-11-29	0	8.500	-	8.500	-	-	0	0	-	0.484	-	0.484	-	-	0	-	-1.16%
1994-11-28	0	8.600	-	8.650	8.600	8.600	6,000	51,600	8.6000	0.490	-	0.493	0.490	0.490	105,326	0.4899	-0.58%
1994-11-25	0	8.650	-	8.750	-	-	0	0	-	0.493	-	0.498	-	-	0	-	0.00%
1994-11-24	0	8.650	-	8.650	-	-	0	0	-	0.493	-	0.493	-	-	0	-	-0.57%
1994-11-23	0	8.700	-	8.700	-	-	0	0	-	0.496	-	0.496	-	-	0	-	-0.57%
1994-11-22	0	8.750	-	8.750	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-0.57%
1994-11-21	0	8.800	-	8.800	8.800	8.800	6,000	52,800	8.8000	0.501	-	0.501	0.501	0.501	105,326	0.5013	2.33%
1994-11-18	0	8.600	-	8.800	8.600	8.600	10,000	86,000	8.6000	0.490	-	0.501	0.490	0.490	175,543	0.4899	-2.27%
1994-11-17	0	8.800	-	8.800	8.800	8.800	4,000	35,200	8.8000	0.501	-	0.501	0.501	0.501	70,217	0.5013	0.00%
1994-11-16	0	8.800	-	8.850	8.800	8.800	4,000	35,200	8.8000	0.501	-	0.504	0.501	0.501	70,217	0.5013	0.00%
1994-11-15	0	8.800	-	8.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-11-14	0	8.800	-	8.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-11-11	0	8.800	-	8.800	8.800	8.800	6,000	52,800	8.8000	0.501	-	0.501	0.501	0.501	105,326	0.5013	0.00%
1994-11-10	0	8.800	-	8.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-11-09	0	8.800	-	8.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-11-08	0	8.800	-	8.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-11-07	0	8.800	-	8.800	8.800	8.800	10,000	88,000	8.8000	0.501	-	0.501	0.501	0.501	175,543	0.5013	0.00%
1994-11-04	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-11-03	0	8.800	-	8.950	-	-	0	0	-	0.501	-	0.510	-	-	0	-	0.00%
1994-11-02	0	8.800	8.600	9.000	8.800	8.800	4,088	35,939	8.7913	0.501	0.490	0.513	0.501	0.501	71,762	0.5008	0.00%
1994-11-01	0	8.800	8.700	8.900	-	-	0	0	-	0.501	0.496	0.507	-	-	0	-	0.00%
1994-10-31	0	8.800	-	8.900	8.800	8.800	38,000	334,400	8.8000	0.501	-	0.507	0.501	0.501	667,063	0.5013	0.00%
1994-10-28	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-10-27	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-10-26	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-10-25	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-10-24	0	8.800	-	8.850	8.800	8.900	26,000	226,800	8.7231	0.501	-	0.504	0.501	0.507	456,412	0.4969	0.00%
1994-10-21	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-10-20	0	8.800	-	9.000	-	-	0	0	-	0.501	-	0.513	-	-	0	-	0.00%
1994-10-19	0	8.800	-	9.000	8.800	8.800	10,000	88,000	8.8000	0.501	-	0.513	0.501	0.501	175,543	0.5013	-0.56%
1994-10-18	0	8.850	-	9.000	-	-	0	0	-	0.504	-	0.513	-	-	0	-	0.00%
1994-10-17	0	8.850	-	9.000	8.850	8.850	10,000	88,500	8.8500	0.504	-	0.513	0.504	0.504	175,543	0.5041	-0.56%
1994-10-14	0	8.900	8.850	9.000	-	-	0	0	-	0.507	0.504	0.513	-	-	0	-	0.00%
1994-10-12	0	8.900	8.900	9.000	8.900	8.900	20,000	178,000	8.9000	0.507	0.507	0.513	0.507	0.507	351,086	0.5070	0.00%
1994-10-11	0	8.900	8.750	9.000	-	-	0	0	-	0.507	0.498	0.513	-	-	0	-	0.00%
1994-10-10	0	8.900	8.700	8.900	8.900	8.900	20,000	178,000	8.9000	0.507	0.496	0.507	0.507	0.507	351,086	0.5070	-0.56%
1994-10-07	0	8.950	-	8.950	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
1994-10-06	0	8.950	-	9.000	8.700	8.950	4,000	35,300	8.8250	0.510	-	0.513	0.496	0.510	70,217	0.5027	0.56%
1994-10-05	0	8.900	8.750	8.950	8.750	8.900	58,000	509,200	8.7793	0.507	0.498	0.510	0.498	0.507	1,018,149	0.5001	-0.56%
1994-10-04	0	8.950	8.950	9.000	8.950	9.000	30,000	269,400	8.9800	0.510	0.510	0.513	0.510	0.513	526,629	0.5116	-0.56%
1994-10-03	0	9.000	8.950	9.100	9.000	9.000	52,361	471,141	8.9979	0.513	0.510	0.518	0.513	0.513	919,161	0.5126	-1.10%
1994-09-30	0	9.100	-	9.100	8.800	9.100	84,000	751,400	8.9452	0.518	-	0.518	0.501	0.518	1,474,561	0.5096	2.25%
1994-09-29	0	8.900	-	8.900	8.900	8.900	4,000	35,600	8.9000	0.507	-	0.507	0.507	0.507	70,217	0.5070	1.14%
1994-09-28	0	8.800	-	8.900	-	-	0	0	-	0.501	-	0.507	-	-	0	-	0.00%
1994-09-27	0	8.800	-	8.900	8.750	8.800	16,000	140,300	8.7688	0.501	-	0.507	0.498	0.501	280,869	0.4995	0.00%
1994-09-26	0	8.800	-	8.900	8.800	8.800	4,000	35,200	8.8000	0.501	-	0.507	0.501	0.501	70,217	0.5013	0.57%
1994-09-23	0	8.750	-	8.750	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-09-22	0	8.750	-	8.750	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-09-20	0	8.750	-	8.750	8.750	8.750	4,000	35,000	8.7500	0.498	-	0.498	0.498	0.498	70,217	0.4985	1.16%
1994-09-19	0	8.650	8.650	8.750	-	-	0	0	-	0.493	0.493	0.498	-	-	0	-	0.00%
1994-09-16	0	8.650	-	8.750	8.650	8.650	20,000	173,000	8.6500	0.493	-	0.498	0.493	0.493	351,086	0.4928	0.00%
1994-09-15	0	8.650	8.650	-	8.625	8.750	14,000	121,600	8.6857	0.493	0.493	-	0.491	0.498	245,760	0.4948	1.47%
1994-09-14	0	8.775	8.650	-	-	-	0	0	-	0.486	0.479	-	-	-	0	-	0.00%
1994-09-13	0	8.775	-	8.775	8.775	8.775	4,000	35,100	8.7750	0.486	-	0.486	0.486	0.486	72,276	0.4856	-1.40%
1994-09-12	0	8.900	-	8.900	-	-	1,206	10,432	8.6501	0.493	-	0.493	-	-	21,791	0.4787	-0.56%
1994-09-09	0	8.950	-	8.950	8.950	8.950	8,000	71,600	8.9500	0.495	-	0.495	0.495	0.495	144,553	0.4953	-0.56%
1994-09-08	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-09-07	0	9.000	-	9.000	9.000	9.000	8,000	72,000	9.0000	0.498	-	0.498	0.498	0.498	144,553	0.4981	0.00%
1994-09-06	0	9.000	-	9.000	9.000	9.000	2,000	18,000	9.0000	0.498	-	0.498	0.498	0.498	36,138	0.4981	0.00%
1994-09-05	0	9.000	-	-	8.900	9.000	16,000	142,900	8.9313	0.498	-	-	0.493	0.498	289,105	0.4943	1.69%
1994-09-02	0	8.850	8.850	8.875	8.800	8.875	8,000	70,700	8.8375	0.490	0.490	0.491	0.487	0.491	144,553	0.4891	-1.67%
1994-09-01	0	9.000	-	9.000	8.950	9.000	42,000	376,900	8.9738	0.498	-	0.498	0.495	0.498	758,902	0.4966	0.56%
1994-08-31	0	8.950	-	8.950	8.975	8.975	4,000	35,900	8.9750	0.495	-	0.495	0.497	0.497	72,276	0.4967	-0.56%
1994-08-30	0	9.000	-	9.000	9.000	9.000	4,000	36,000	9.0000	0.498	-	0.498	0.498	0.498	72,276	0.4981	0.00%
1994-08-26	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-08-25	0	9.000	-	-	9.000	9.000	4,000	36,000	9.0000	0.498	-	-	0.498	0.498	72,276	0.4981	0.56%
1994-08-24	0	8.950	8.825	8.950	9.000	9.000	6,000	54,000	9.0000	0.495	0.488	0.495	0.498	0.498	108,415	0.4981	0.00%
1994-08-23	0	8.950	-	9.000	-	-	0	0	-	0.495	-	0.498	-	-	0	-	0.00%
1994-08-22	0	8.950	-	9.050	-	-	0	0	-	0.495	-	0.501	-	-	0	-	0.00%
1994-08-19	0	8.950	-	9.000	8.950	9.000	20,000	179,400	8.9700	0.495	-	0.498	0.495	0.498	361,382	0.4964	0.56%
1994-08-18	0	8.900	8.900	9.050	8.900	9.050	10,400	93,460	8.9865	0.493	0.493	0.501	0.493	0.501	187,919	0.4973	-1.11%
1994-08-17	0	9.000	8.900	9.025	9.000	9.000	2,000	18,000	9.0000	0.498	0.493	0.499	0.498	0.498	36,138	0.4981	0.56%
1994-08-16	0	8.950	8.875	9.000	8.950	8.950	8,000	71,600	8.9500	0.495	0.491	0.498	0.495	0.495	144,553	0.4953	-0.56%
1994-08-15	0	9.000	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1994-08-12	0	9.000	8.875	9.000	9.000	9.000	14,000	126,000	9.0000	0.498	0.491	0.498	0.498	0.498	252,967	0.4981	0.00%
1994-08-11	0	9.000	8.900	9.000	8.900	9.000	51,884	463,171	8.9270	0.498	0.493	0.498	0.493	0.498	937,497	0.4941	2.27%
1994-08-10	0	8.800	8.800	8.900	8.800	8.950	36,000	319,700	8.8806	0.487	0.487	0.493	0.487	0.495	650,487	0.4915	-1.12%
1994-08-09	0	8.900	8.700	9.000	8.800	8.950	44,000	392,600	8.9227	0.493	0.481	0.498	0.487	0.495	795,040	0.4938	-1.11%
1994-08-08	0	9.000	8.900	9.050	8.875	9.100	94,361	844,663	8.9514	0.498	0.493	0.501	0.491	0.504	1,705,017	0.4954	-0.55%
1994-08-05	0	9.050	9.000	9.050	9.050	9.050	78,000	705,900	9.0500	0.501	0.498	0.501	0.501	0.501	1,409,389	0.5009	0.00%
1994-08-04	0	9.050	9.050	-	-	-	0	0	-	0.501	0.501	-	-	-	0	-	0.00%
1994-08-03	0	9.050	9.025	9.075	9.050	9.075	49,561	447,959	9.0385	0.501	0.499	0.502	0.501	0.502	895,522	0.5002	0.00%
1994-08-02	0	9.050	9.000	9.075	9.050	9.100	12,000	108,700	9.0583	0.501	0.498	0.502	0.501	0.504	216,829	0.5013	-0.55%
1994-08-01	0	9.100	9.050	9.100	9.100	9.100	2,000	18,200	9.1000	0.504	0.501	0.504	0.504	0.504	36,138	0.5036	0.55%
1994-07-29	0	9.050	9.000	9.075	9.050	9.100	30,800	279,390	9.0711	0.501	0.498	0.502	0.501	0.504	556,528	0.5020	0.00%
1994-07-28	0	9.050	-	-	-	-	0	0	-	0.501	-	-	-	-	0	-	0.00%
1994-07-27	0	9.050	-	-	-	-	0	0	-	0.501	-	-	-	-	0	-	0.00%
1994-07-26	0	9.050	-	-	-	-	0	0	-	0.501	-	-	-	-	0	-	0.00%
1994-07-25	0	9.050	-	9.100	-	-	0	0	-	0.501	-	0.504	-	-	0	-	0.00%
1994-07-22	0	9.050	-	9.050	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-07-21	0	9.050	-	9.050	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
1994-07-20	0	9.050	-	9.050	9.100	9.100	4,000	36,400	9.1000	0.501	-	0.501	0.504	0.504	72,276	0.5036	-1.09%
1994-07-19	0	9.150	-	9.200	-	-	0	0	-	0.506	-	0.509	-	-	0	-	0.00%
1994-07-18	0	9.150	-	9.250	9.150	9.150	4,000	36,600	9.1500	0.506	-	0.512	0.506	0.506	72,276	0.5064	0.00%
1994-07-15	0	9.150	9.000	9.150	9.150	9.150	16,000	146,400	9.1500	0.506	0.498	0.506	0.506	0.506	289,105	0.5064	1.67%
1994-07-14	0	9.000	8.750	9.000	9.000	9.000	10,000	90,000	9.0000	0.498	0.484	0.498	0.498	0.498	180,691	0.4981	1.69%
1994-07-13	0	8.850	8.850	8.900	-	-	0	0	-	0.490	0.490	0.493	-	-	0	-	0.57%
1994-07-12	0	8.800	8.800	8.850	8.800	8.800	20,000	176,000	8.8000	0.487	0.487	0.490	0.487	0.487	361,382	0.4870	-0.56%
1994-07-11	0	8.850	8.800	8.925	8.850	8.850	14,000	123,900	8.8500	0.490	0.487	0.494	0.490	0.490	252,967	0.4898	-0.56%
1994-07-08	0	8.900	8.800	8.900	8.900	8.900	4,000	35,600	8.9000	0.493	0.487	0.493	0.493	0.493	72,276	0.4926	0.56%
1994-07-07	0	8.850	-	8.950	8.850	8.850	10,400	91,940	8.8404	0.490	-	0.495	0.490	0.490	187,919	0.4893	-1.67%
1994-07-06	0	9.000	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1994-07-05	0	9.000	-	9.100	9.000	9.000	6,000	54,000	9.0000	0.498	-	0.504	0.498	0.498	108,415	0.4981	0.00%
1994-07-04	0	9.000	-	9.000	9.000	9.050	12,000	108,100	9.0083	0.498	-	0.498	0.498	0.501	216,829	0.4985	0.00%
1994-07-01	0	9.000	8.950	9.000	8.900	9.000	12,000	107,000	8.9167	0.498	0.495	0.498	0.493	0.498	216,829	0.4935	0.00%
1994-06-30	0	9.000	8.950	9.000	9.000	9.050	6,000	54,200	9.0333	0.498	0.495	0.498	0.498	0.501	108,415	0.4999	0.00%
1994-06-29	0	9.000	8.900	9.000	-	-	0	0	-	0.498	0.493	0.498	-	-	0	-	0.00%
1994-06-28	0	9.000	8.850	9.000	9.050	9.050	5,082	45,505	8.9542	0.498	0.490	0.498	0.501	0.501	91,827	0.4956	0.00%
1994-06-27	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-1.10%
1994-06-24	0	9.100	-	9.100	-	-	12,000	108,000	9.0000	0.504	-	0.504	-	-	216,829	0.4981	-0.55%
1994-06-23	0	9.150	-	9.200	-	-	0	0	-	0.506	-	0.509	-	-	0	-	0.00%
1994-06-22	0	9.150	-	9.200	-	-	0	0	-	0.506	-	0.509	-	-	0	-	0.00%
1994-06-21	0	9.150	-	9.200	9.150	9.150	10,000	91,500	9.1500	0.506	-	0.509	0.506	0.506	180,691	0.5064	-0.54%
1994-06-20	0	9.200	9.200	9.250	9.200	9.200	14,000	128,800	9.2000	0.509	0.509	0.512	0.509	0.509	252,967	0.5092	0.00%
1994-06-17	0	9.200	-	9.200	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1994-06-16	0	9.200	-	9.200	9.200	9.200	2,000	18,400	9.2000	0.509	-	0.509	0.509	0.509	36,138	0.5092	0.00%
1994-06-15	0	9.200	-	-	9.200	9.200	2,000	18,400	9.2000	0.509	-	-	0.509	0.509	36,138	0.5092	0.00%
1994-06-10	0	9.200	-	9.200	9.200	9.200	14,000	128,800	9.2000	0.509	-	0.509	0.509	0.509	252,967	0.5092	0.00%
1994-06-09	0	9.200	9.000	9.200	9.000	9.200	6,758	61,433	9.0904	0.509	0.498	0.509	0.498	0.509	122,111	0.5031	0.00%
1994-06-08	0	9.200	-	9.200	9.200	9.200	2,000	18,400	9.2000	0.509	-	0.509	0.509	0.509	36,138	0.5092	0.00%
1994-06-07	0	9.200	-	9.200	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1994-06-06	0	9.200	-	9.250	9.200	9.200	6,000	55,200	9.2000	0.509	-	0.512	0.509	0.509	108,415	0.5092	1.10%
1994-06-03	0	9.100	-	9.100	-	-	0	0	-	0.504	-	0.504	-	-	0	-	-1.09%
1994-06-02	0	9.200	-	9.250	-	-	0	0	-	0.509	-	0.512	-	-	0	-	0.00%
1994-06-01	0	9.200	9.100	9.250	9.200	9.250	14,000	129,100	9.2214	0.509	0.504	0.512	0.509	0.512	252,967	0.5103	0.00%
1994-05-31	0	9.200	9.100	9.200	-	-	0	0	-	0.509	0.504	0.509	-	-	0	-	0.00%
1994-05-30	0	9.200	-	9.300	9.050	9.200	42,000	384,300	9.1500	0.509	-	0.515	0.501	0.509	758,902	0.5064	0.55%
1994-05-27	0	9.150	-	9.150	9.150	9.150	4,000	36,600	9.1500	0.506	-	0.506	0.506	0.506	72,276	0.5064	0.00%
1994-05-26	0	9.150	9.100	9.150	9.100	9.150	34,000	310,300	9.1265	0.506	0.504	0.506	0.504	0.506	614,349	0.5051	0.55%
1994-05-25	0	9.100	-	-	9.100	9.100	4,000	36,400	9.1000	0.504	-	-	0.504	0.504	72,276	0.5036	0.55%
1994-05-24	0	9.050	-	9.100	9.050	9.050	4,000	36,200	9.0500	0.501	-	0.504	0.501	0.501	72,276	0.5009	0.00%
1994-05-23	0	9.050	-	9.050	9.050	9.050	4,000	36,200	9.0500	0.501	-	0.501	0.501	0.501	72,276	0.5009	0.00%
1994-05-20	0	9.050	-	9.050	8.900	9.050	8,400	74,960	8.9238	0.501	-	0.501	0.493	0.501	151,780	0.4939	0.56%
1994-05-19	0	9.000	-	9.100	9.000	9.000	12,000	108,000	9.0000	0.498	-	0.504	0.498	0.498	216,829	0.4981	-1.10%
1994-05-18	0	9.100	-	9.150	9.100	9.100	24,000	218,400	9.1000	0.504	-	0.506	0.504	0.504	433,658	0.5036	0.55%
1994-05-17	0	9.050	-	9.100	9.050	9.050	6,000	54,300	9.0500	0.501	-	0.504	0.501	0.501	108,415	0.5009	0.00%
1994-05-16	0	9.050	-	9.050	9.000	9.050	8,000	72,200	9.0250	0.501	-	0.501	0.498	0.501	144,553	0.4995	1.12%
1994-05-13	0	8.950	-	9.000	8.950	8.950	16,000	143,200	8.9500	0.495	-	0.498	0.495	0.495	289,105	0.4953	1.13%
1994-05-12	0	8.850	-	8.850	8.900	8.900	20,000	178,000	8.9000	0.490	-	0.490	0.493	0.493	361,382	0.4926	1.72%
1994-05-11	0	8.700	8.600	8.900	8.700	8.700	2,000	17,400	8.7000	0.481	0.476	0.493	0.481	0.481	36,138	0.4815	1.16%
1994-05-10	0	8.600	-	8.600	8.600	8.600	10,000	86,000	8.6000	0.476	-	0.476	0.476	0.476	180,691	0.4760	0.00%
1994-05-09	0	8.600	-	8.700	-	-	0	0	-	0.476	-	0.481	-	-	0	-	0.00%
1994-05-06	0	8.600	8.400	8.600	8.700	8.700	4,400	38,160	8.6727	0.476	0.465	0.476	0.481	0.481	79,504	0.4800	0.00%
1994-05-05	0	8.600	8.500	8.600	8.650	8.700	10,000	86,900	8.6900	0.476	0.470	0.476	0.479	0.481	180,691	0.4809	-1.15%
1994-05-04	0	8.700	-	8.750	8.700	8.900	134,000	1,168,600	8.7209	0.481	-	0.484	0.481	0.493	2,421,258	0.4826	-2.25%
1994-05-03	0	8.900	-	8.900	8.850	8.900	20,000	177,500	8.8750	0.493	-	0.493	0.490	0.493	361,382	0.4912	-1.11%
1994-05-02	0	9.000	-	9.000	9.000	9.000	4,000	36,000	9.0000	0.498	-	0.498	0.498	0.498	72,276	0.4981	0.56%
1994-04-29	0	8.950	-	8.950	8.950	8.950	4,000	35,800	8.9500	0.495	-	0.495	0.495	0.495	72,276	0.4953	0.00%
1994-04-28	0	8.950	-	8.950	8.950	8.950	6,000	53,700	8.9500	0.495	-	0.495	0.495	0.495	108,415	0.4953	0.00%
1994-04-27	0	8.950	-	8.950	9.000	9.000	16,725	150,344	8.9892	0.495	-	0.495	0.498	0.498	302,206	0.4975	0.00%
1994-04-26	0	8.950	-	9.000	8.950	9.050	14,000	126,000	9.0000	0.495	-	0.498	0.495	0.501	252,967	0.4981	0.56%
1994-04-25	0	8.900	-	9.000	8.850	8.900	16,000	141,800	8.8625	0.493	-	0.498	0.490	0.493	289,105	0.4905	0.56%
1994-04-22	0	8.850	8.700	9.000	8.850	9.000	60,000	532,500	8.8750	0.490	0.481	0.498	0.490	0.498	1,084,145	0.4912	-1.12%
1994-04-21	0	8.950	-	9.000	8.950	9.000	20,000	179,500	8.9750	0.495	-	0.498	0.495	0.498	361,382	0.4967	-0.56%
1994-04-20	0	9.000	-	-	8.950	9.000	53,550	480,985	8.9820	0.498	-	-	0.495	0.498	967,600	0.4971	0.00%
1994-04-19	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-04-18	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-04-15	0	9.000	-	9.000	9.000	9.100	48,000	432,600	9.0125	0.498	-	0.498	0.498	0.504	867,316	0.4988	0.00%
1994-04-14	0	9.000	-	9.100	8.950	9.000	10,000	89,800	8.9800	0.498	-	0.504	0.495	0.498	180,691	0.4970	0.56%
1994-04-13	0	8.950	8.800	9.000	8.900	9.000	66,361	594,223	8.9544	0.495	0.487	0.498	0.493	0.498	1,199,083	0.4956	1.13%
1994-04-12	0	8.850	8.800	8.900	8.700	8.900	48,000	423,100	8.8146	0.490	0.487	0.493	0.481	0.493	867,316	0.4878	1.72%
1994-04-11	0	8.700	8.400	8.700	8.200	8.700	46,800	388,900	8.3098	0.481	0.465	0.481	0.454	0.481	845,633	0.4599	7.41%
1994-04-08	0	8.100	8.000	8.050	8.050	8.100	146,000	1,178,300	8.0705	0.448	0.443	0.446	0.446	0.448	2,638,087	0.4466	-0.61%
1994-04-07	0	8.150	8.000	8.300	8.150	8.200	84,000	686,300	8.1702	0.451	0.443	0.459	0.451	0.454	1,517,803	0.4522	-2.98%
1994-04-06	0	8.400	8.200	8.400	-	-	0	0	-	0.465	0.454	0.465	-	-	0	-	0.00%
1994-03-31	0	8.400	8.400	8.600	8.400	8.500	50,000	420,400	8.4080	0.465	0.465	0.476	0.465	0.470	903,454	0.4653	-1.18%
1994-03-30	0	8.500	-	8.500	8.500	8.500	50,000	425,000	8.5000	0.470	-	0.470	0.470	0.470	903,454	0.4704	-1.16%
1994-03-29	0	8.600	-	8.650	8.600	8.700	72,400	624,440	8.6249	0.476	-	0.479	0.476	0.481	1,308,202	0.4773	-1.15%
1994-03-28	0	8.700	-	8.850	8.700	8.700	10,000	87,000	8.7000	0.481	-	0.490	0.481	0.481	180,691	0.4815	-0.57%
1994-03-25	0	8.750	8.650	8.750	8.750	8.750	10,000	87,500	8.7500	0.484	0.479	0.484	0.484	0.484	180,691	0.4843	-1.13%
1994-03-24	0	8.850	-	8.850	8.850	8.850	10,000	88,500	8.8500	0.490	-	0.490	0.490	0.490	180,691	0.4898	-0.56%
1994-03-23	0	8.900	-	8.900	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
1994-03-22	0	8.900	-	8.900	-	-	1,984	16,269	8.2001	0.493	-	0.493	-	-	35,849	0.4538	0.00%
1994-03-21	0	8.900	-	8.900	-	-	0	0	-	0.493	-	0.493	-	-	0	-	-1.11%
1994-03-18	0	9.000	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1994-03-17	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-03-16	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-03-15	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-03-14	0	9.000	-	9.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1994-03-11	0	9.000	-	9.000	-	-	2,000	18,000	9.0000	0.498	-	0.498	-	-	36,138	0.4981	0.00%
1994-03-10	0	9.000	-	9.050	9.000	9.000	10,000	90,000	9.0000	0.498	-	0.501	0.498	0.498	180,691	0.4981	1.12%
1994-03-09	0	8.900	-	9.000	-	-	0	0	-	0.493	-	0.498	-	-	0	-	0.00%
1994-03-08	0	8.900	8.800	9.000	8.900	9.000	20,000	179,600	8.9800	0.493	0.487	0.498	0.493	0.498	361,382	0.4970	0.00%
1994-03-07	0	8.900	-	9.100	8.900	8.900	10,000	89,000	8.9000	0.493	-	0.504	0.493	0.493	180,691	0.4926	0.00%
1994-03-04	0	8.900	-	8.900	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
1994-03-03	0	8.900	-	8.900	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
1994-03-02	0	8.900	8.500	8.900	8.700	8.900	18,000	157,800	8.7667	0.493	0.470	0.493	0.481	0.493	325,244	0.4852	-1.11%
1994-03-01	0	9.000	-	9.000	9.100	9.100	2,000	18,200	9.1000	0.498	-	0.498	0.504	0.504	36,138	0.5036	0.00%
1994-02-28	0	9.000	-	-	9.000	9.000	10,000	90,000	9.0000	0.498	-	-	0.498	0.498	180,691	0.4981	1.69%
1994-02-25	0	8.850	-	8.900	-	-	4,000	34,400	8.6000	0.490	-	0.493	-	-	72,276	0.4760	0.00%
1994-02-24	0	8.850	8.800	-	8.850	8.850	12,000	106,200	8.8500	0.490	0.487	-	0.490	0.490	216,829	0.4898	0.00%
1994-02-23	0	8.850	8.850	9.050	8.850	8.900	34,960	309,656	8.8574	0.490	0.490	0.501	0.490	0.493	631,695	0.4902	-0.56%
1994-02-22	0	8.900	8.800	8.900	8.900	8.900	6,000	53,400	8.9000	0.493	0.487	0.493	0.493	0.493	108,415	0.4926	0.00%
1994-02-21	0	8.900	8.800	9.000	8.900	8.900	10,000	89,000	8.9000	0.493	0.487	0.498	0.493	0.493	180,691	0.4926	-1.11%
1994-02-18	0	9.000	8.950	9.100	9.000	9.000	60,000	540,000	9.0000	0.498	0.495	0.504	0.498	0.498	1,084,145	0.4981	-1.10%
1994-02-17	0	9.100	9.000	9.100	9.000	9.100	34,000	308,200	9.0647	0.504	0.498	0.504	0.498	0.504	614,349	0.5017	0.55%
1994-02-16	0	9.050	9.000	9.050	9.000	9.100	54,000	489,300	9.0611	0.501	0.498	0.501	0.498	0.504	975,731	0.5015	-1.63%
1994-02-15	0	9.200	9.100	9.300	9.150	9.200	60,000	550,500	9.1750	0.509	0.504	0.515	0.506	0.509	1,084,145	0.5078	1.10%
1994-02-14	0	9.100	9.000	9.100	8.950	9.150	44,000	399,700	9.0841	0.504	0.498	0.504	0.495	0.506	795,040	0.5027	-1.09%
1994-02-09	0	9.200	9.150	9.300	9.200	9.200	10,000	92,000	9.2000	0.509	0.506	0.515	0.509	0.509	180,691	0.5092	-2.13%
1994-02-08	0	9.400	-	9.450	-	-	0	0	-	0.520	-	0.523	-	-	0	-	0.00%
1994-02-07	0	9.400	-	9.400	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
1994-02-04	0	9.400	9.300	9.550	9.400	9.400	4,000	37,600	9.4000	0.520	0.515	0.529	0.520	0.520	72,276	0.5202	2.17%
1994-02-03	0	9.200	9.200	9.500	9.200	9.300	20,000	184,400	9.2200	0.509	0.509	0.526	0.509	0.515	361,382	0.5103	-3.16%
1994-02-02	0	9.500	9.400	9.600	9.200	9.500	40,000	373,400	9.3350	0.526	0.520	0.531	0.509	0.526	722,764	0.5166	3.26%
1994-02-01	0	9.200	9.200	9.300	9.150	9.200	36,000	329,700	9.1583	0.509	0.509	0.515	0.506	0.509	650,487	0.5069	1.10%
1994-01-31	0	9.100	9.000	9.200	9.100	9.150	46,000	419,400	9.1174	0.504	0.498	0.509	0.504	0.506	831,178	0.5046	-0.55%
1994-01-28	0	9.150	9.150	9.300	9.100	9.150	8,800	80,120	9.1045	0.506	0.506	0.515	0.504	0.506	159,008	0.5039	0.55%
1994-01-27	0	9.100	9.100	9.350	9.100	9.250	30,000	274,500	9.1500	0.504	0.504	0.517	0.504	0.512	542,073	0.5064	-1.62%
1994-01-26	0	9.250	-	-	-	-	0	0	-	0.512	-	-	-	-	0	-	0.00%
1994-01-25	0	9.250	9.200	9.250	9.300	9.400	68,000	624,400	9.1824	0.512	0.509	0.512	0.515	0.520	1,228,698	0.5082	-2.63%
1994-01-24	0	9.500	9.450	9.500	9.450	9.500	20,000	189,200	9.4600	0.526	0.523	0.526	0.523	0.526	361,382	0.5235	1.06%
1994-01-21	0	9.400	9.400	9.500	9.400	9.400	28,000	263,200	9.4000	0.520	0.520	0.526	0.520	0.520	505,934	0.5202	-2.08%
1994-01-20	0	9.600	-	9.600	-	-	0	0	-	0.531	-	0.531	-	-	0	-	0.00%
1994-01-19	0	9.600	9.400	9.600	9.600	9.600	22,000	211,200	9.6000	0.531	0.520	0.531	0.531	0.531	397,520	0.5313	0.00%
1994-01-18	0	9.600	9.400	9.700	9.600	9.700	26,361	253,321	9.6097	0.531	0.520	0.537	0.531	0.537	476,319	0.5318	1.05%
1994-01-17	0	9.500	9.350	9.600	9.500	9.700	24,000	229,800	9.5750	0.526	0.517	0.531	0.526	0.537	433,658	0.5299	-1.04%
1994-01-14	0	9.600	-	9.600	9.600	9.600	4,000	38,400	9.6000	0.531	-	0.531	0.531	0.531	72,276	0.5313	0.00%
1994-01-13	0	9.600	-	9.600	-	-	0	0	-	0.531	-	0.531	-	-	0	-	0.00%
1994-01-12	0	9.600	-	9.900	9.500	9.700	60,000	576,400	9.6067	0.531	-	0.548	0.526	0.537	1,084,145	0.5317	-1.03%
1994-01-11	0	9.700	9.600	9.900	9.700	9.900	20,000	195,600	9.7800	0.537	0.531	0.548	0.537	0.548	361,382	0.5413	-3.96%
1994-01-10	0	10.10	10.00	10.20	9.700	10.10	132,361	1,322,048	9.9882	0.559	0.553	0.564	0.537	0.559	2,391,643	0.5528	6.32%
1994-01-07	0	9.500	9.500	9.700	9.300	10.00	111,161	1,070,557	9.6307	0.526	0.526	0.537	0.515	0.553	2,008,578	0.5330	-5.94%
1994-01-06	0	10.10	10.00	10.40	10.00	10.10	88,000	881,400	10.016	0.559	0.553	0.576	0.553	0.559	1,590,080	0.5543	-2.88%
1994-01-05	0	10.40	10.40	10.50	10.00	10.50	228,000	2,345,200	10.286	0.576	0.576	0.581	0.553	0.581	4,119,752	0.5693	2.97%
1994-01-04	0	10.10	10.10	10.30	9.700	10.30	386,400	3,883,880	10.051	0.559	0.559	0.570	0.537	0.570	6,981,896	0.5563	5.76%
1994-01-03	0	9.550	9.500	-	9.050	9.600	450,400	4,179,500	9.2795	0.529	0.526	-	0.501	0.531	8,138,318	0.5136

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.