Prices and Webb-site Total Returns

CircuTech International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08051	2001-05-08			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
2026-03-06	0	2.800	2.660	2.800	2.580	2.800	4,000	10,420	2.6050	2.800	2.660	2.800	2.580	2.800	4,000	2.6050	0.00%
2026-03-05	0	2.800	2.580	2.800	2.550	2.870	5,400	14,172	2.6244	2.800	2.580	2.800	2.550	2.870	5,400	2.6244	4.48%
2026-03-04	0	2.680	2.810	2.880	2.680	2.970	6,200	16,674	2.6894	2.680	2.810	2.880	2.680	2.970	6,200	2.6894	-9.76%
2026-03-03	0	2.970	2.800	2.970	2.800	2.970	6,200	18,338	2.9577	2.970	2.800	2.970	2.800	2.970	6,200	2.9577	-1.00%
2026-03-02	0	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2026-02-27	0	3.000	2.800	3.150	-	-	0	0	-	3.000	2.800	3.150	-	-	0	-	0.00%
2026-02-26	0	3.000	2.820	3.130	2.820	3.000	1,400	3,984	2.8457	3.000	2.820	3.130	2.820	3.000	1,400	2.8457	3.81%
2026-02-25	0	2.890	2.880	3.130	-	-	0	0	-	2.890	2.880	3.130	-	-	0	-	0.00%
2026-02-24	0	2.890	2.890	3.150	2.870	2.870	400	1,148	2.8700	2.890	2.890	3.150	2.870	2.870	400	2.8700	-8.25%
2026-02-23	0	3.150	2.870	3.150	2.850	3.150	1,600	4,980	3.1125	3.150	2.870	3.150	2.850	3.150	1,600	3.1125	0.00%
2026-02-20	0	3.150	2.850	3.150	-	-	0	0	-	3.150	2.850	3.150	-	-	0	-	-0.63%
2026-02-16	0	3.170	2.850	3.180	3.170	3.170	200	634	3.1700	3.170	2.850	3.180	3.170	3.170	200	3.1700	7.46%
2026-02-13	0	2.950	2.850	2.950	-	-	0	0	-	2.950	2.850	2.950	-	-	0	-	0.00%
2026-02-12	0	2.950	2.870	3.280	2.950	2.950	1,000	2,950	2.9500	2.950	2.870	3.280	2.950	2.950	1,000	2.9500	-4.22%
2026-02-11	0	3.080	2.950	3.080	-	-	0	0	-	3.080	2.950	3.080	-	-	0	-	0.00%
2026-02-10	0	3.080	2.950	3.300	-	-	0	0	-	3.080	2.950	3.300	-	-	0	-	0.00%
2026-02-09	0	3.080	2.950	3.080	3.160	3.160	2,600	8,216	3.1600	3.080	2.950	3.080	3.160	3.160	2,600	3.1600	-2.22%
2026-02-06	0	3.150	3.000	3.320	-	-	0	0	-	3.150	3.000	3.320	-	-	0	-	0.00%
2026-02-05	0	3.150	3.000	3.150	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	-0.63%
2026-02-04	0	3.170	3.100	3.200	2.950	3.500	60,200	192,022	3.1897	3.170	3.100	3.200	2.950	3.500	60,200	3.1897	7.82%
2026-02-03	0	2.940	2.690	3.000	-	-	0	0	-	2.940	2.690	3.000	-	-	0	-	0.00%
2026-02-02	0	2.940	2.700	3.040	-	-	0	0	-	2.940	2.700	3.040	-	-	0	-	0.00%
2026-01-30	0	2.940	2.690	2.950	-	-	0	0	-	2.940	2.690	2.950	-	-	0	-	0.00%
2026-01-29	0	2.940	2.940	2.950	2.940	2.940	400	1,176	2.9400	2.940	2.940	2.950	2.940	2.940	400	2.9400	-0.34%
2026-01-28	0	2.950	2.690	2.950	-	-	0	0	-	2.950	2.690	2.950	-	-	0	-	-1.01%
2026-01-27	0	2.980	2.720	2.990	2.980	2.980	200	596	2.9800	2.980	2.720	2.990	2.980	2.980	200	2.9800	5.67%
2026-01-26	0	2.820	2.750	3.000	2.650	2.820	12,400	33,606	2.7102	2.820	2.750	3.000	2.650	2.820	12,400	2.7102	2.55%
2026-01-23	0	2.750	2.700	2.770	-	-	0	0	-	2.750	2.700	2.770	-	-	0	-	0.00%
2026-01-22	0	2.750	2.700	2.850	-	-	0	0	-	2.750	2.700	2.850	-	-	0	-	0.00%
2026-01-21	0	2.750	2.710	2.850	-	-	0	0	-	2.750	2.710	2.850	-	-	0	-	0.00%
2026-01-20	0	2.750	2.750	2.850	2.730	2.750	19,960	54,810	2.7460	2.750	2.750	2.850	2.730	2.750	19,960	2.7460	0.00%
2026-01-19	0	2.750	2.750	2.850	2.720	2.740	5,920	16,385	2.7677	2.750	2.750	2.850	2.720	2.740	5,920	2.7677	-4.18%
2026-01-16	0	2.870	2.870	3.200	2.860	2.860	800	2,288	2.8600	2.870	2.870	3.200	2.860	2.860	800	2.8600	-4.33%
2026-01-15	0	3.000	3.000	3.350	2.850	3.350	3,600	11,310	3.1417	3.000	3.000	3.350	2.850	3.350	3,600	3.1417	1.69%
2026-01-14	0	2.950	2.720	2.950	-	-	0	0	-	2.950	2.720	2.950	-	-	0	-	-1.34%
2026-01-13	0	2.990	2.750	3.120	-	-	0	0	-	2.990	2.750	3.120	-	-	0	-	0.00%
2026-01-12	0	2.990	2.720	3.000	-	-	0	0	-	2.990	2.720	3.000	-	-	0	-	0.00%
2026-01-09	0	2.990	2.720	3.070	2.720	3.070	19,400	57,962	2.9877	2.990	2.720	3.070	2.720	3.070	19,400	2.9877	6.79%
2026-01-08	0	2.800	2.700	3.080	-	-	0	0	-	2.800	2.700	3.080	-	-	0	-	0.00%
2026-01-07	0	2.800	2.710	3.080	-	-	0	0	-	2.800	2.710	3.080	-	-	0	-	0.00%
2026-01-06	0	2.800	2.800	3.090	2.760	3.100	2,200	6,744	3.0655	2.800	2.800	3.090	2.760	3.100	2,200	3.0655	-11.67%
2026-01-05	0	3.170	2.700	3.300	-	-	0	0	-	3.170	2.700	3.300	-	-	0	-	0.00%
2026-01-02	0	3.170	2.750	3.170	3.170	3.170	1,200	3,804	3.1700	3.170	2.750	3.170	3.170	3.170	1,200	3.1700	0.00%
2025-12-31	0	3.170	2.690	3.170	2.700	3.180	79,200	215,330	2.7188	3.170	2.690	3.170	2.700	3.180	79,200	2.7188	7.46%
2025-12-30	0	2.950	2.320	3.180	-	-	0	0	-	2.950	2.320	3.180	-	-	0	-	0.00%
2025-12-29	0	2.950	2.510	2.950	-	-	0	0	-	2.950	2.510	2.950	-	-	0	-	0.00%
2025-12-24	0	2.950	2.340	3.180	-	-	0	0	-	2.950	2.340	3.180	-	-	0	-	0.00%
2025-12-23	0	2.950	2.410	3.180	-	-	0	0	-	2.950	2.410	3.180	-	-	0	-	0.00%
2025-12-22	0	2.950	2.560	3.180	-	-	0	0	-	2.950	2.560	3.180	-	-	0	-	0.00%
2025-12-19	0	2.950	2.550	2.950	2.950	2.950	200	590	2.9500	2.950	2.550	2.950	2.950	2.950	200	2.9500	5.73%
2025-12-18	0	2.790	2.610	2.790	2.530	2.800	13,800	36,160	2.6203	2.790	2.610	2.790	2.530	2.800	13,800	2.6203	7.31%
2025-12-17	0	2.600	2.510	2.620	2.500	2.600	1,000	2,536	2.5360	2.600	2.510	2.620	2.500	2.600	1,000	2.5360	3.17%
2025-12-16	0	2.520	2.520	2.650	2.510	2.510	200	502	2.5100	2.520	2.520	2.650	2.510	2.510	200	2.5100	-2.33%
2025-12-15	0	2.580	2.580	2.730	2.550	2.550	200	510	2.5500	2.580	2.580	2.730	2.550	2.550	200	2.5500	0.39%
2025-12-12	0	2.570	2.690	2.760	2.550	2.760	1,000	2,600	2.6000	2.570	2.690	2.760	2.550	2.760	1,000	2.6000	-3.75%
2025-12-11	0	2.670	2.630	2.810	2.560	2.680	6,800	18,076	2.6582	2.670	2.630	2.810	2.560	2.680	6,800	2.6582	-3.61%
2025-12-10	0	2.770	2.560	2.770	2.780	2.780	200	556	2.7800	2.770	2.560	2.770	2.780	2.780	200	2.7800	-0.72%
2025-12-09	0	2.790	2.700	2.800	2.680	2.890	800	2,210	2.7625	2.790	2.700	2.800	2.680	2.890	800	2.7625	-3.13%
2025-12-08	0	2.880	2.670	2.880	2.670	2.890	1,600	4,430	2.7688	2.880	2.670	2.880	2.670	2.890	1,600	2.7688	2.86%
2025-12-05	0	2.800	2.780	2.890	2.800	2.890	2,200	6,178	2.8082	2.800	2.780	2.890	2.800	2.890	2,200	2.8082	0.72%
2025-12-04	0	2.780	2.700	2.780	2.670	2.790	3,000	8,040	2.6800	2.780	2.700	2.780	2.670	2.790	3,000	2.6800	-1.77%
2025-12-03	0	2.830	2.700	2.840	2.830	2.830	1,200	3,396	2.8300	2.830	2.700	2.840	2.830	2.830	1,200	2.8300	-2.08%
2025-12-02	0	2.890	2.810	2.890	2.900	2.900	1,600	4,610	2.8813	2.890	2.810	2.890	2.900	2.900	1,600	2.8813	-2.03%
2025-12-01	0	2.950	2.900	2.950	2.890	2.950	31,600	91,452	2.8941	2.950	2.900	2.950	2.890	2.950	31,600	2.8941	1.72%
2025-11-28	0	2.900	2.690	2.900	2.910	3.000	1,600	4,674	2.9213	2.900	2.690	2.900	2.910	3.000	1,600	2.9213	-0.34%
2025-11-27	0	2.910	2.910	3.180	2.910	3.170	800	2,380	2.9750	2.910	2.910	3.180	2.910	3.170	800	2.9750	-1.36%
2025-11-26	0	2.950	2.850	3.180	-	-	200	570	2.8500	2.950	2.850	3.180	-	-	200	2.8500	0.00%
2025-11-25	0	2.950	2.700	2.950	-	-	0	0	-	2.950	2.700	2.950	-	-	0	-	-1.67%
2025-11-24	0	3.000	2.710	3.000	-	-	0	0	-	3.000	2.710	3.000	-	-	0	-	0.00%
2025-11-21	0	3.000	2.700	3.020	-	-	0	0	-	3.000	2.700	3.020	-	-	0	-	0.00%
2025-11-20	0	3.000	2.700	3.000	-	-	0	0	-	3.000	2.700	3.000	-	-	0	-	0.00%
2025-11-19	0	3.000	2.690	3.000	-	-	0	0	-	3.000	2.690	3.000	-	-	0	-	0.00%
2025-11-18	0	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	-4.15%
2025-11-17	0	3.130	2.690	3.310	-	-	0	0	-	3.130	2.690	3.310	-	-	0	-	0.00%
2025-11-14	0	3.130	2.690	3.130	-	-	0	0	-	3.130	2.690	3.130	-	-	0	-	0.00%
2025-11-13	0	3.130	2.690	3.300	-	-	0	0	-	3.130	2.690	3.300	-	-	0	-	0.00%
2025-11-12	0	3.130	2.690	3.330	-	-	0	0	-	3.130	2.690	3.330	-	-	0	-	0.00%
2025-11-11	0	3.130	2.690	3.130	3.130	3.130	200	626	3.1300	3.130	2.690	3.130	3.130	3.130	200	3.1300	3.99%
2025-11-10	0	3.010	2.720	3.010	2.920	3.010	400	1,186	2.9650	3.010	2.720	3.010	2.920	3.010	400	2.9650	0.33%
2025-11-07	0	3.000	2.710	3.030	2.730	3.000	1,611	4,451	2.7629	3.000	2.710	3.030	2.730	3.000	1,611	2.7629	6.01%
2025-11-06	0	2.830	2.710	3.010	2.820	2.870	5,200	14,708	2.8285	2.830	2.710	3.010	2.820	2.870	5,200	2.8285	1.07%
2025-11-05	0	2.800	2.720	3.030	2.790	2.800	12,400	34,636	2.7932	2.800	2.720	3.030	2.790	2.800	12,400	2.7932	-8.50%
2025-11-04	0	3.060	3.060	3.320	-	-	0	0	-	3.060	3.060	3.320	-	-	0	-	0.99%
2025-11-03	0	3.030	2.730	3.310	2.720	3.330	600	1,816	3.0267	3.030	2.730	3.310	2.720	3.330	600	3.0267	1.00%
2025-10-31	0	3.000	2.730	3.100	2.720	3.000	2,800	8,076	2.8843	3.000	2.730	3.100	2.720	3.000	2,800	2.8843	3.81%
2025-10-30	0	2.890	2.890	3.090	2.870	2.920	16,000	46,150	2.8844	2.890	2.890	3.090	2.870	2.920	16,000	2.8844	-6.47%
2025-10-28	0	3.090	2.900	3.100	2.870	3.090	2,400	6,938	2.8908	3.090	2.900	3.100	2.870	3.090	2,400	2.8908	3.00%
2025-10-27	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	1.35%
2025-10-24	0	2.960	2.860	-	-	-	0	0	-	2.960	2.860	-	-	-	0	-	0.00%
2025-10-23	0	2.960	2.890	3.300	-	-	0	0	-	2.960	2.890	3.300	-	-	0	-	0.00%
2025-10-22	0	2.960	2.880	-	-	-	0	0	-	2.960	2.880	-	-	-	0	-	0.00%
2025-10-21	0	2.960	2.960	-	2.890	2.890	3,000	8,670	2.8900	2.960	2.960	-	2.890	2.890	3,000	2.8900	-1.66%
2025-10-20	0	3.010	2.920	-	2.850	3.010	6,200	18,384	2.9652	3.010	2.920	-	2.850	3.010	6,200	2.9652	2.03%
2025-10-17	0	2.950	2.790	3.180	-	-	0	0	-	2.950	2.790	3.180	-	-	0	-	0.00%
2025-10-16	0	2.950	2.940	3.330	2.950	2.980	11,200	33,180	2.9625	2.950	2.940	3.330	2.950	2.980	11,200	2.9625	-4.84%
2025-10-15	0	3.100	2.960	3.100	-	-	0	0	-	3.100	2.960	3.100	-	-	0	-	0.00%
2025-10-14	0	3.100	2.930	3.330	-	-	0	0	-	3.100	2.930	3.330	-	-	0	-	0.00%
2025-10-13	0	3.100	2.890	3.180	-	-	0	0	-	3.100	2.890	3.180	-	-	0	-	0.00%
2025-10-10	0	3.100	2.890	3.500	-	-	0	0	-	3.100	2.890	3.500	-	-	0	-	0.00%
2025-10-09	0	3.100	3.050	3.390	3.100	3.100	1,000	3,100	3.1000	3.100	3.050	3.390	3.100	3.100	1,000	3.1000	-3.43%
2025-10-08	0	3.210	3.180	3.210	3.180	3.270	4,200	13,454	3.2033	3.210	3.180	3.210	3.180	3.270	4,200	3.2033	-4.18%
2025-10-06	0	3.350	3.100	3.350	3.350	3.350	2,800	9,380	3.3500	3.350	3.100	3.350	3.350	3.350	2,800	3.3500	5.35%
2025-10-03	0	3.180	3.160	3.500	3.180	3.300	6,000	19,292	3.2153	3.180	3.160	3.500	3.180	3.300	6,000	3.2153	-3.64%
2025-10-02	0	3.300	3.180	3.500	3.080	3.300	5,800	18,348	3.1634	3.300	3.180	3.500	3.080	3.300	5,800	3.1634	7.84%
2025-09-30	0	3.060	3.010	-	-	-	0	0	-	3.060	3.010	-	-	-	0	-	0.00%
2025-09-29	0	3.060	3.060	3.480	3.060	3.280	400	1,268	3.1700	3.060	3.060	3.480	3.060	3.280	400	3.1700	-6.99%
2025-09-26	0	3.290	3.160	3.290	3.100	3.410	4,400	14,580	3.3136	3.290	3.160	3.290	3.100	3.410	4,400	3.3136	8.58%
2025-09-25	0	3.030	3.030	3.410	3.020	3.550	4,480	13,940	3.1116	3.030	3.030	3.410	3.020	3.550	4,480	3.1116	-9.82%
2025-09-24	0	3.360	-	3.360	-	-	0	0	-	3.360	-	3.360	-	-	0	-	0.00%
2025-09-23	0	3.360	3.170	3.360	3.040	4.000	43,000	148,290	3.4486	3.360	3.170	3.360	3.040	4.000	43,000	3.4486	13.90%
2025-09-22	0	2.950	2.750	2.990	2.690	3.000	35,710	101,018	2.8288	2.950	2.750	2.990	2.690	3.000	35,710	2.8288	13.03%
2025-09-19	0	2.610	2.550	2.690	-	-	0	0	-	2.610	2.550	2.690	-	-	0	-	0.00%
2025-09-18	0	2.610	2.600	2.800	2.610	2.800	3,000	8,316	2.7720	2.610	2.600	2.800	2.610	2.800	3,000	2.7720	-1.51%
2025-09-17	0	2.650	2.600	2.650	2.630	2.650	14,400	38,132	2.6481	2.650	2.600	2.650	2.630	2.650	14,400	2.6481	-0.75%
2025-09-16	0	2.670	2.670	2.790	2.670	2.790	1,200	3,324	2.7700	2.670	2.670	2.790	2.670	2.790	1,200	2.7700	-4.64%
2025-09-15	0	2.800	2.650	2.800	2.790	2.800	28,000	78,396	2.7999	2.800	2.650	2.800	2.790	2.800	28,000	2.7999	-3.45%
2025-09-12	0	2.900	2.900	3.150	2.850	3.170	1,200	3,740	3.1167	2.900	2.900	3.150	2.850	3.170	1,200	3.1167	-2.68%
2025-09-11	0	2.980	2.860	3.100	-	-	0	0	-	2.980	2.860	3.100	-	-	0	-	0.00%
2025-09-10	0	2.980	2.810	3.100	-	-	0	0	-	2.980	2.810	3.100	-	-	0	-	0.00%
2025-09-09	0	2.980	2.810	3.100	-	-	0	0	-	2.980	2.810	3.100	-	-	0	-	0.00%
2025-09-08	0	2.980	2.810	2.980	3.000	3.000	1,800	5,400	3.0000	2.980	2.810	2.980	3.000	3.000	1,800	3.0000	-0.67%
2025-09-05	0	3.000	2.810	-	2.820	3.000	8,000	23,434	2.9293	3.000	2.810	-	2.820	3.000	8,000	2.9293	5.26%
2025-09-04	0	2.850	2.740	2.880	-	-	0	0	-	2.850	2.740	2.880	-	-	0	-	0.00%
2025-09-03	0	2.850	2.850	3.000	2.780	2.850	6,400	17,922	2.8003	2.850	2.850	3.000	2.780	2.850	6,400	2.8003	2.15%
2025-09-02	0	2.790	2.790	2.930	-	-	0	0	-	2.790	2.790	2.930	-	-	0	-	1.82%
2025-09-01	0	2.740	2.740	2.990	-	-	0	0	-	2.740	2.740	2.990	-	-	0	-	1.11%
2025-08-29	0	2.710	2.710	2.950	2.690	2.730	23,920	64,647	2.7026	2.710	2.710	2.950	2.690	2.730	23,920	2.7026	2.65%
2025-08-28	0	2.640	2.640	2.810	2.630	2.680	2,600	6,908	2.6569	2.640	2.640	2.810	2.630	2.680	2,600	2.6569	-6.38%
2025-08-27	0	2.820	2.730	2.950	-	-	0	0	-	2.820	2.730	2.950	-	-	0	-	0.00%
2025-08-26	0	2.820	2.720	2.900	-	-	0	0	-	2.820	2.720	2.900	-	-	0	-	0.00%
2025-08-25	0	2.820	2.820	2.900	-	-	0	0	-	2.820	2.820	2.900	-	-	0	-	1.44%
2025-08-22	0	2.780	2.780	2.850	2.640	2.780	3,000	8,256	2.7520	2.780	2.780	2.850	2.640	2.780	3,000	2.7520	-0.71%
2025-08-21	0	2.800	2.610	3.000	-	-	0	0	-	2.800	2.610	3.000	-	-	0	-	0.00%
2025-08-20	0	2.800	2.720	2.900	-	-	0	0	-	2.800	2.720	2.900	-	-	0	-	0.00%
2025-08-19	0	2.800	2.630	2.900	-	-	0	0	-	2.800	2.630	2.900	-	-	0	-	0.00%
2025-08-18	0	2.800	2.610	3.000	-	-	0	0	-	2.800	2.610	3.000	-	-	0	-	0.00%
2025-08-15	0	2.800	2.800	2.980	2.750	2.800	600	1,670	2.7833	2.800	2.800	2.980	2.750	2.800	600	2.7833	7.69%
2025-08-14	0	2.600	2.520	2.760	2.400	2.600	400	1,000	2.5000	2.600	2.520	2.760	2.400	2.600	400	2.5000	8.33%
2025-08-13	0	2.400	2.250	-	2.250	2.400	6,000	14,160	2.3600	2.400	2.250	-	2.250	2.400	6,000	2.3600	4.35%
2025-08-12	0	2.300	2.300	-	2.250	2.400	5,000	11,730	2.3460	2.300	2.300	-	2.250	2.400	5,000	2.3460	-4.17%
2025-08-11	0	2.400	2.250	2.400	-	-	0	0	-	2.400	2.250	2.400	-	-	0	-	0.00%
2025-08-08	0	2.400	2.240	2.500	-	-	0	0	-	2.400	2.240	2.500	-	-	0	-	0.00%
2025-08-07	0	2.400	2.320	2.400	-	-	0	0	-	2.400	2.320	2.400	-	-	0	-	0.00%
2025-08-06	0	2.400	2.230	2.500	-	-	0	0	-	2.400	2.230	2.500	-	-	0	-	0.00%
2025-08-05	0	2.400	2.230	2.400	-	-	0	0	-	2.400	2.230	2.400	-	-	0	-	0.00%
2025-08-04	0	2.400	2.160	2.500	-	-	0	0	-	2.400	2.160	2.500	-	-	0	-	0.00%
2025-08-01	0	2.400	2.400	2.600	-	-	0	0	-	2.400	2.400	2.600	-	-	0	-	0.00%
2025-07-31	0	2.400	2.250	2.600	2.400	2.400	2,000	4,800	2.4000	2.400	2.250	2.600	2.400	2.400	2,000	2.4000	8.60%
2025-07-30	0	2.210	2.210	-	-	-	0	0	-	2.210	2.210	-	-	-	0	-	0.00%
2025-07-29	0	2.210	2.100	-	-	-	0	0	-	2.210	2.100	-	-	-	0	-	0.00%
2025-07-28	0	2.210	2.220	-	2.160	2.160	4,600	9,936	2.1600	2.210	2.220	-	2.160	2.160	4,600	2.1600	-2.21%
2025-07-25	0	2.260	2.160	2.260	2.250	2.600	27,200	61,714	2.2689	2.260	2.160	2.260	2.250	2.600	27,200	2.2689	-7.38%
2025-07-24	0	2.440	2.440	2.600	-	-	0	0	-	2.440	2.440	2.600	-	-	0	-	0.83%
2025-07-23	0	2.420	2.420	2.600	2.420	2.420	1,000	2,420	2.4200	2.420	2.420	2.600	2.420	2.420	1,000	2.4200	0.00%
2025-07-22	0	2.420	2.420	2.600	2.420	2.420	400	968	2.4200	2.420	2.420	2.600	2.420	2.420	400	2.4200	-0.82%
2025-07-21	0	2.440	2.300	2.440	-	-	0	0	-	2.440	2.300	2.440	-	-	0	-	0.00%
2025-07-18	0	2.440	2.310	2.450	2.300	2.440	3,800	8,850	2.3289	2.440	2.310	2.450	2.300	2.440	3,800	2.3289	11.42%
2025-07-17	0	2.190	2.190	2.400	-	-	0	0	-	2.190	2.190	2.400	-	-	0	-	0.00%
2025-07-16	0	2.190	2.190	2.450	2.100	2.160	28,400	60,032	2.1138	2.190	2.190	2.450	2.100	2.160	28,400	2.1138	-0.45%
2025-07-15	0	2.200	2.200	2.440	2.200	2.200	600	1,320	2.2000	2.200	2.200	2.440	2.200	2.200	600	2.2000	-1.35%
2025-07-14	0	2.230	2.150	2.450	-	-	0	0	-	2.230	2.150	2.450	-	-	0	-	0.00%
2025-07-11	0	2.230	2.230	2.350	2.170	2.400	61,800	137,406	2.2234	2.230	2.230	2.350	2.170	2.400	61,800	2.2234	-7.47%
2025-07-10	0	2.410	2.300	2.420	2.410	2.520	4,400	10,764	2.4464	2.410	2.300	2.420	2.410	2.520	4,400	2.4464	-4.37%
2025-07-09	0	2.520	2.530	2.580	2.520	2.800	12,400	31,964	2.5777	2.520	2.530	2.580	2.520	2.800	12,400	2.5777	-9.68%
2025-07-08	0	2.790	2.700	2.790	2.750	2.790	13,400	37,256	2.7803	2.790	2.700	2.790	2.750	2.790	13,400	2.7803	10.71%
2025-07-07	0	2.520	2.520	-	2.510	2.600	3,000	7,564	2.5213	2.520	2.520	-	2.510	2.600	3,000	2.5213	-11.89%
2025-07-04	0	2.860	2.510	2.900	-	-	0	0	-	2.860	2.510	2.900	-	-	0	-	0.00%
2025-07-03	0	2.860	2.510	2.860	-	-	0	0	-	2.860	2.510	2.860	-	-	0	-	0.00%
2025-07-02	0	2.860	2.510	2.860	-	-	0	0	-	2.860	2.510	2.860	-	-	0	-	-1.04%
2025-06-30	0	2.890	2.510	2.890	-	-	0	0	-	2.890	2.510	2.890	-	-	0	-	-0.34%
2025-06-27	0	2.900	2.510	2.900	-	-	0	0	-	2.900	2.510	2.900	-	-	0	-	0.00%
2025-06-26	0	2.900	2.520	3.000	-	-	0	0	-	2.900	2.520	3.000	-	-	0	-	0.00%
2025-06-25	0	2.900	2.700	3.000	-	-	0	0	-	2.900	2.700	3.000	-	-	0	-	0.00%
2025-06-24	0	2.900	-	3.100	-	-	0	0	-	2.900	-	3.100	-	-	0	-	0.00%
2025-06-23	0	2.900	-	3.100	-	-	0	0	-	2.900	-	3.100	-	-	0	-	0.00%
2025-06-20	0	2.900	-	3.200	-	-	0	0	-	2.900	-	3.200	-	-	0	-	0.00%
2025-06-19	0	2.900	2.700	3.250	-	-	0	0	-	2.900	2.700	3.250	-	-	0	-	0.00%
2025-06-18	0	2.900	-	3.200	-	-	0	0	-	2.900	-	3.200	-	-	0	-	0.00%
2025-06-17	0	2.900	2.800	3.000	-	-	0	0	-	2.900	2.800	3.000	-	-	0	-	0.00%
2025-06-16	0	2.900	2.600	2.900	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	0.00%
2025-06-13	0	2.900	2.600	2.950	-	-	0	0	-	2.900	2.600	2.950	-	-	0	-	0.00%
2025-06-12	0	2.900	2.600	2.900	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	-2.68%
2025-06-11	0	2.980	2.600	2.980	-	-	0	0	-	2.980	2.600	2.980	-	-	0	-	0.00%
2025-06-10	0	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
2025-06-09	0	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	-0.33%
2025-06-06	0	2.990	-	2.990	-	-	0	0	-	2.990	-	2.990	-	-	0	-	0.00%
2025-06-05	0	2.990	2.700	2.990	-	-	0	0	-	2.990	2.700	2.990	-	-	0	-	-0.33%
2025-06-04	0	3.000	2.700	3.000	3.000	3.000	400	1,200	3.0000	3.000	2.700	3.000	3.000	3.000	400	3.0000	0.00%
2025-06-03	0	3.000	2.900	-	-	-	0	0	-	3.000	2.900	-	-	-	0	-	0.00%
2025-06-02	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2025-05-30	0	3.000	2.800	-	2.900	3.000	400	1,180	2.9500	3.000	2.800	-	2.900	3.000	400	2.9500	3.45%
2025-05-29	0	2.900	2.900	-	2.900	2.900	200	580	2.9000	2.900	2.900	-	2.900	2.900	200	2.9000	0.00%
2025-05-28	0	2.900	2.510	2.900	-	-	0	0	-	2.900	2.510	2.900	-	-	0	-	0.00%
2025-05-27	0	2.900	2.560	2.900	-	-	0	0	-	2.900	2.560	2.900	-	-	0	-	0.00%
2025-05-26	0	2.900	2.700	3.940	2.900	3.500	41,600	129,802	3.1202	2.900	2.700	3.940	2.900	3.500	41,600	3.1202	0.69%
2025-05-23	0	2.880	2.710	2.880	-	-	0	0	-	2.880	2.710	2.880	-	-	0	-	0.00%
2025-05-22	0	2.880	2.710	2.880	2.880	2.880	3,000	8,640	2.8800	2.880	2.710	2.880	2.880	2.880	3,000	2.8800	6.67%
2025-05-21	0	2.700	2.700	-	-	-	0	0	-	2.700	2.700	-	-	-	0	-	0.00%
2025-05-20	0	2.700	2.700	2.850	2.700	2.700	200	540	2.7000	2.700	2.700	2.850	2.700	2.700	200	2.7000	-6.25%
2025-05-19	0	2.880	2.880	2.950	-	-	0	0	-	2.880	2.880	2.950	-	-	0	-	0.00%
2025-05-16	0	2.880	-	3.000	-	-	0	0	-	2.880	-	3.000	-	-	0	-	0.00%
2025-05-15	0	2.880	2.550	2.950	-	-	0	0	-	2.880	2.550	2.950	-	-	0	-	0.00%
2025-05-14	0	2.880	2.550	2.950	-	-	0	0	-	2.880	2.550	2.950	-	-	0	-	0.00%
2025-05-13	0	2.880	2.550	2.880	2.850	2.880	2,000	5,754	2.8770	2.880	2.550	2.880	2.850	2.880	2,000	2.8770	5.11%
2025-05-12	0	2.740	2.520	2.740	-	-	0	0	-	2.740	2.520	2.740	-	-	0	-	0.00%
2025-05-09	0	2.740	2.520	2.740	-	-	0	0	-	2.740	2.520	2.740	-	-	0	-	0.00%
2025-05-08	0	2.740	2.520	2.800	-	-	0	0	-	2.740	2.520	2.800	-	-	0	-	0.00%
2025-05-07	0	2.740	2.510	2.740	2.740	2.740	400	1,096	2.7400	2.740	2.510	2.740	2.740	2.740	400	2.7400	0.00%
2025-05-06	0	2.740	2.730	2.800	-	-	0	0	-	2.740	2.730	2.800	-	-	0	-	0.00%
2025-05-02	0	2.740	2.600	2.880	-	-	0	0	-	2.740	2.600	2.880	-	-	0	-	0.00%
2025-04-30	0	2.740	2.740	2.800	-	-	0	0	-	2.740	2.740	2.800	-	-	0	-	0.00%
2025-04-29	0	2.740	2.510	2.800	-	-	0	0	-	2.740	2.510	2.800	-	-	0	-	0.00%
2025-04-28	0	2.740	2.510	2.800	-	-	0	0	-	2.740	2.510	2.800	-	-	0	-	0.00%
2025-04-25	0	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2025-04-24	0	2.740	2.510	2.740	-	-	0	0	-	2.740	2.510	2.740	-	-	0	-	-0.36%
2025-04-23	0	2.750	2.510	2.810	-	-	0	0	-	2.750	2.510	2.810	-	-	0	-	0.00%
2025-04-22	0	2.750	2.750	2.950	-	-	0	0	-	2.750	2.750	2.950	-	-	0	-	0.00%
2025-04-17	0	2.750	2.510	2.750	-	-	0	0	-	2.750	2.510	2.750	-	-	0	-	0.00%
2025-04-16	0	2.750	2.510	2.760	-	-	0	0	-	2.750	2.510	2.760	-	-	0	-	0.00%
2025-04-15	0	2.750	2.510	2.750	-	-	0	0	-	2.750	2.510	2.750	-	-	0	-	-0.36%
2025-04-14	0	2.760	2.510	2.760	2.760	2.760	14,200	39,192	2.7600	2.760	2.510	2.760	2.760	2.760	14,200	2.7600	0.00%
2025-04-11	0	2.760	2.510	2.760	-	-	0	0	-	2.760	2.510	2.760	-	-	0	-	0.00%
2025-04-10	0	2.760	2.510	2.760	-	-	0	0	-	2.760	2.510	2.760	-	-	0	-	0.00%
2025-04-09	0	2.760	2.510	2.760	2.760	2.760	1,000	2,760	2.7600	2.760	2.510	2.760	2.760	2.760	1,000	2.7600	0.00%
2025-04-08	0	2.760	2.510	2.760	2.760	2.760	4,600	12,696	2.7600	2.760	2.510	2.760	2.760	2.760	4,600	2.7600	0.00%
2025-04-07	0	2.760	2.540	-	-	-	0	0	-	2.760	2.540	-	-	-	0	-	0.00%
2025-04-03	0	2.760	2.760	-	2.700	2.760	600	1,632	2.7200	2.760	2.760	-	2.700	2.760	600	2.7200	0.36%
2025-04-02	0	2.750	2.510	2.760	-	-	0	0	-	2.750	2.510	2.760	-	-	0	-	0.00%
2025-04-01	0	2.750	2.750	-	2.730	2.730	200	546	2.7300	2.750	2.750	-	2.730	2.730	200	2.7300	0.73%
2025-03-31	0	2.730	2.510	2.730	-	-	0	0	-	2.730	2.510	2.730	-	-	0	-	0.00%
2025-03-28	0	2.730	2.510	2.730	-	-	0	0	-	2.730	2.510	2.730	-	-	0	-	0.00%
2025-03-27	0	2.730	2.510	-	-	-	0	0	-	2.730	2.510	-	-	-	0	-	0.00%
2025-03-26	0	2.730	2.650	2.800	-	-	0	0	-	2.730	2.650	2.800	-	-	0	-	0.00%
2025-03-25	0	2.730	2.510	-	2.530	2.740	5,400	14,078	2.6070	2.730	2.510	-	2.530	2.740	5,400	2.6070	-0.36%
2025-03-24	0	2.740	2.520	-	2.740	2.800	1,200	3,300	2.7500	2.740	2.520	-	2.740	2.800	1,200	2.7500	0.00%
2025-03-21	0	2.740	2.510	-	-	-	0	0	-	2.740	2.510	-	-	-	0	-	0.00%
2025-03-20	0	2.740	2.520	-	-	-	0	0	-	2.740	2.520	-	-	-	0	-	0.00%
2025-03-19	0	2.740	2.740	-	2.730	2.730	200	546	2.7300	2.740	2.740	-	2.730	2.730	200	2.7300	0.37%
2025-03-18	0	2.730	2.720	-	-	-	0	0	-	2.730	2.720	-	-	-	0	-	0.00%
2025-03-17	0	2.730	2.720	-	-	-	0	0	-	2.730	2.720	-	-	-	0	-	0.00%
2025-03-14	0	2.730	2.730	3.200	2.720	2.730	800	2,178	2.7225	2.730	2.730	3.200	2.720	2.730	800	2.7225	-14.69%
2025-03-13	0	3.200	2.720	3.200	-	-	0	0	-	3.200	2.720	3.200	-	-	0	-	0.00%
2025-03-12	0	3.200	2.750	3.300	3.150	3.200	400	1,270	3.1750	3.200	2.750	3.300	3.150	3.200	400	3.1750	1.59%
2025-03-11	0	3.150	2.720	-	-	-	0	0	-	3.150	2.720	-	-	-	0	-	0.00%
2025-03-10	0	3.150	2.720	3.150	-	-	0	0	-	3.150	2.720	3.150	-	-	0	-	0.00%
2025-03-07	0	3.150	2.720	3.150	-	-	0	0	-	3.150	2.720	3.150	-	-	0	-	0.00%
2025-03-06	0	3.150	2.720	3.150	-	-	0	0	-	3.150	2.720	3.150	-	-	0	-	0.00%
2025-03-05	0	3.150	2.720	3.150	-	-	0	0	-	3.150	2.720	3.150	-	-	0	-	0.00%
2025-03-04	0	3.150	2.720	3.150	-	-	0	0	-	3.150	2.720	3.150	-	-	0	-	0.00%
2025-03-03	0	3.150	2.800	3.430	3.150	3.150	200	630	3.1500	3.150	2.800	3.430	3.150	3.150	200	3.1500	0.00%
2025-02-28	0	3.150	3.150	-	3.100	3.100	200	620	3.1000	3.150	3.150	-	3.100	3.100	200	3.1000	5.00%
2025-02-27	0	3.000	2.900	3.300	3.000	3.300	24,200	79,800	3.2975	3.000	2.900	3.300	3.000	3.300	24,200	3.2975	-9.09%
2025-02-26	0	3.300	3.000	3.300	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2025-02-25	0	3.300	3.000	3.300	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2025-02-24	0	3.300	3.000	-	3.300	3.300	2,000	6,600	3.3000	3.300	3.000	-	3.300	3.300	2,000	3.3000	0.00%
2025-02-21	0	3.300	3.230	3.300	3.300	3.300	1,200	3,960	3.3000	3.300	3.230	3.300	3.300	3.300	1,200	3.3000	0.00%
2025-02-20	0	3.300	3.230	-	-	-	0	0	-	3.300	3.230	-	-	-	0	-	0.00%
2025-02-19	0	3.300	3.300	3.400	3.300	3.300	1,800	5,940	3.3000	3.300	3.300	3.400	3.300	3.300	1,800	3.3000	0.00%
2025-02-18	0	3.300	3.300	3.400	3.300	3.300	5,272	17,392	3.2989	3.300	3.300	3.400	3.300	3.300	5,272	3.2989	0.00%
2025-02-17	0	3.300	3.230	-	3.300	3.300	200	660	3.3000	3.300	3.230	-	3.300	3.300	200	3.3000	0.00%
2025-02-14	0	3.300	3.000	3.400	3.300	3.300	200	660	3.3000	3.300	3.000	3.400	3.300	3.300	200	3.3000	0.00%
2025-02-13	0	3.300	3.000	3.400	3.300	3.300	400	1,320	3.3000	3.300	3.000	3.400	3.300	3.300	400	3.3000	0.92%
2025-02-12	0	3.270	3.200	3.270	-	-	0	0	-	3.270	3.200	3.270	-	-	0	-	0.00%
2025-02-11	0	3.270	3.270	-	-	-	0	0	-	3.270	3.270	-	-	-	0	-	0.62%
2025-02-10	0	3.250	3.250	3.500	3.220	3.220	8,000	25,760	3.2200	3.250	3.250	3.500	3.220	3.220	8,000	3.2200	-1.52%
2025-02-07	0	3.300	3.220	3.500	3.300	3.300	1,000	3,300	3.3000	3.300	3.220	3.500	3.300	3.300	1,000	3.3000	-0.60%
2025-02-06	0	3.320	3.220	-	-	-	0	0	-	3.320	3.220	-	-	-	0	-	0.00%
2025-02-05	0	3.320	3.220	-	-	-	0	0	-	3.320	3.220	-	-	-	0	-	0.00%
2025-02-04	0	3.320	3.220	-	3.320	3.320	2,600	8,632	3.3200	3.320	3.220	-	3.320	3.320	2,600	3.3200	0.00%
2025-02-03	0	3.320	3.320	3.500	3.320	3.670	4,400	14,958	3.3995	3.320	3.320	3.500	3.320	3.670	4,400	3.3995	-9.54%
2025-01-28	0	3.670	3.220	3.850	-	-	0	0	-	3.670	3.220	3.850	-	-	0	-	0.00%
2025-01-27	0	3.670	3.220	-	-	-	0	0	-	3.670	3.220	-	-	-	0	-	0.00%
2025-01-24	0	3.670	-	-	-	-	0	0	-	3.670	-	-	-	-	0	-	0.00%
2025-01-23	0	3.670	-	3.700	-	-	0	0	-	3.670	-	3.700	-	-	0	-	0.00%
2025-01-22	0	3.670	3.670	3.680	3.670	3.670	400	1,468	3.6700	3.670	3.670	3.680	3.670	3.670	400	3.6700	-0.54%
2025-01-21	0	3.690	-	3.690	-	-	0	0	-	3.690	-	3.690	-	-	0	-	0.00%
2025-01-20	0	3.690	-	3.690	3.690	3.690	400	1,476	3.6900	3.690	-	3.690	3.690	3.690	400	3.6900	-0.27%
2025-01-17	0	3.700	3.400	-	-	-	0	0	-	3.700	3.400	-	-	-	0	-	0.00%
2025-01-16	0	3.700	3.420	3.700	-	-	0	0	-	3.700	3.420	3.700	-	-	0	-	-5.13%
2025-01-15	0	3.900	3.550	3.900	-	-	0	0	-	3.900	3.550	3.900	-	-	0	-	0.00%
2025-01-14	0	3.900	3.550	3.900	-	-	0	0	-	3.900	3.550	3.900	-	-	0	-	0.00%
2025-01-13	0	3.900	3.550	3.900	-	-	0	0	-	3.900	3.550	3.900	-	-	0	-	0.00%
2025-01-10	0	3.900	3.550	4.000	3.900	3.900	1,200	4,680	3.9000	3.900	3.550	4.000	3.900	3.900	1,200	3.9000	0.00%
2025-01-09	0	3.900	3.550	4.000	3.900	3.900	1,200	4,680	3.9000	3.900	3.550	4.000	3.900	3.900	1,200	3.9000	0.00%
2025-01-08	0	3.900	3.900	4.000	-	-	400	1,600	4.0000	3.900	3.900	4.000	-	-	400	4.0000	0.00%
2025-01-07	0	3.900	3.530	4.000	-	-	0	0	-	3.900	3.530	4.000	-	-	0	-	0.00%
2025-01-06	0	3.900	3.430	3.900	-	-	0	0	-	3.900	3.430	3.900	-	-	0	-	0.00%
2025-01-03	0	3.900	3.530	3.900	3.900	4.000	8,000	31,500	3.9375	3.900	3.530	3.900	3.900	4.000	8,000	3.9375	-2.50%
2025-01-02	0	4.000	3.500	4.000	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2024-12-31	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2024-12-30	0	4.000	3.400	4.000	-	-	0	0	-	4.000	3.400	4.000	-	-	0	-	0.00%
2024-12-27	0	4.000	3.410	4.000	-	-	0	0	-	4.000	3.410	4.000	-	-	0	-	0.00%
2024-12-24	0	4.000	3.400	4.000	-	-	0	0	-	4.000	3.400	4.000	-	-	0	-	0.00%
2024-12-23	0	4.000	3.400	4.000	-	-	0	0	-	4.000	3.400	4.000	-	-	0	-	0.00%
2024-12-20	0	4.000	3.450	4.000	3.220	4.300	3,200	11,926	3.7269	4.000	3.450	4.000	3.220	4.300	3,200	3.7269	17.65%
2024-12-19	0	3.400	3.210	4.000	3.400	3.760	1,600	5,832	3.6450	3.400	3.210	4.000	3.400	3.760	1,600	3.6450	-9.33%
2024-12-18	0	3.750	3.750	4.000	3.700	3.700	200	740	3.7000	3.750	3.750	4.000	3.700	3.700	200	3.7000	-6.25%
2024-12-17	0	4.000	3.650	4.000	-	-	0	0	-	4.000	3.650	4.000	-	-	0	-	0.00%
2024-12-16	0	4.000	3.700	4.000	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2024-12-13	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2024-12-12	0	4.000	3.700	4.000	4.000	4.000	600	2,400	4.0000	4.000	3.700	4.000	4.000	4.000	600	4.0000	0.00%
2024-12-11	0	4.000	3.700	4.000	4.000	4.100	8,400	34,240	4.0762	4.000	3.700	4.000	4.000	4.100	8,400	4.0762	-2.44%
2024-12-10	0	4.100	4.000	4.200	4.000	4.300	2,400	9,960	4.1500	4.100	4.000	4.200	4.000	4.300	2,400	4.1500	-4.65%
2024-12-09	0	4.300	3.650	4.300	4.000	4.500	4,400	18,160	4.1273	4.300	3.650	4.300	4.000	4.500	4,400	4.1273	4.88%
2024-12-06	0	4.100	4.050	4.100	3.900	4.110	5,000	20,364	4.0728	4.100	4.050	4.100	3.900	4.110	5,000	4.0728	-8.48%
2024-12-05	0	4.480	4.230	4.490	4.400	4.500	2,200	9,818	4.4627	4.480	4.230	4.490	4.400	4.500	2,200	4.4627	-6.67%
2024-12-04	0	4.800	4.730	4.800	4.500	4.900	1,280	6,060	4.7344	4.800	4.730	4.800	4.500	4.900	1,280	4.7344	-2.04%
2024-12-03	0	4.900	4.680	4.900	4.400	5.360	5,250	25,808	4.9158	4.900	4.680	4.900	4.400	5.360	5,250	4.9158	-2.00%
2024-12-02	0	5.000	-	5.000	4.800	5.200	4,000	19,676	4.9190	5.000	-	5.000	4.800	5.200	4,000	4.9190	11.11%
2024-11-29	0	4.500	4.300	4.500	4.400	4.500	2,200	9,880	4.4909	4.500	4.300	4.500	4.400	4.500	2,200	4.4909	12.50%
2024-11-28	0	4.000	-	4.000	4.020	4.500	400	1,704	4.2600	4.000	-	4.000	4.020	4.500	400	4.2600	0.00%
2024-11-27	0	4.000	3.700	4.100	4.000	4.020	5,200	20,824	4.0046	4.000	3.700	4.100	4.000	4.020	5,200	4.0046	8.11%
2024-11-26	0	3.700	3.500	4.020	3.700	4.020	4,000	15,724	3.9310	3.700	3.500	4.020	3.700	4.020	4,000	3.9310	2.78%
2024-11-25	0	3.600	3.400	3.800	3.200	3.600	2,800	9,760	3.4857	3.600	3.400	3.800	3.200	3.600	2,800	3.4857	20.00%
2024-11-22	0	3.000	2.900	3.210	-	-	0	0	-	3.000	2.900	3.210	-	-	0	-	0.00%
2024-11-21	0	3.000	3.000	3.220	-	-	0	0	-	3.000	3.000	3.220	-	-	0	-	0.00%
2024-11-20	0	3.000	2.900	3.210	-	-	2,000	6,000	3.0000	3.000	2.900	3.210	-	-	2,000	3.0000	0.00%
2024-11-19	0	3.000	2.810	3.000	-	-	4,000	12,000	3.0000	3.000	2.810	3.000	-	-	4,000	3.0000	-6.54%
2024-11-18	0	3.210	3.200	3.400	3.210	3.210	200	642	3.2100	3.210	3.200	3.400	3.210	3.210	200	3.2100	7.00%
2024-11-15	0	3.000	2.720	3.150	-	-	0	0	-	3.000	2.720	3.150	-	-	0	-	0.00%
2024-11-14	0	3.000	-	3.200	-	-	0	0	-	3.000	-	3.200	-	-	0	-	0.00%
2024-11-13	0	3.000	2.700	3.200	-	-	0	0	-	3.000	2.700	3.200	-	-	0	-	0.00%
2024-11-12	0	3.000	3.000	3.310	-	-	2,000	6,100	3.0500	3.000	3.000	3.310	-	-	2,000	3.0500	0.00%
2024-11-11	0	3.000	2.780	3.100	-	-	0	0	-	3.000	2.780	3.100	-	-	0	-	0.00%
2024-11-08	0	3.000	2.800	3.200	-	-	0	0	-	3.000	2.800	3.200	-	-	0	-	0.00%
2024-11-07	0	3.000	2.900	3.150	-	-	0	0	-	3.000	2.900	3.150	-	-	0	-	0.00%
2024-11-06	0	3.000	2.900	3.200	-	-	0	0	-	3.000	2.900	3.200	-	-	0	-	0.00%
2024-11-05	0	3.000	2.900	3.150	-	-	0	0	-	3.000	2.900	3.150	-	-	0	-	0.00%
2024-11-04	0	3.000	2.900	3.300	-	-	0	0	-	3.000	2.900	3.300	-	-	0	-	0.00%
2024-11-01	0	3.000	2.900	3.000	3.000	3.000	4,000	12,000	3.0000	3.000	2.900	3.000	3.000	3.000	4,000	3.0000	0.33%
2024-10-31	0	2.990	1.510	3.000	2.990	3.000	1,400	4,196	2.9971	2.990	1.510	3.000	2.990	3.000	1,400	2.9971	-0.33%
2024-10-30	0	3.000	2.800	3.000	3.000	3.010	800	2,404	3.0050	3.000	2.800	3.000	3.000	3.010	800	3.0050	-9.09%
2024-10-29	0	3.300	3.000	3.300	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2024-10-28	0	3.300	2.900	3.300	3.300	3.300	1,800	5,940	3.3000	3.300	2.900	3.300	3.300	3.300	1,800	3.3000	10.00%
2024-10-25	0	3.000	2.900	3.300	3.000	3.000	1,200	3,600	3.0000	3.000	2.900	3.300	3.000	3.000	1,200	3.0000	-8.26%
2024-10-24	0	3.270	2.950	3.270	-	-	0	0	-	3.270	2.950	3.270	-	-	0	-	0.00%
2024-10-23	0	3.270	2.950	3.270	-	-	0	0	-	3.270	2.950	3.270	-	-	0	-	0.00%
2024-10-22	0	3.270	3.060	3.300	3.100	3.270	1,400	4,510	3.2214	3.270	3.060	3.300	3.100	3.270	1,400	3.2214	5.48%
2024-10-21	0	3.100	2.950	3.200	-	-	0	0	-	3.100	2.950	3.200	-	-	0	-	0.00%
2024-10-18	0	3.100	2.900	3.150	3.000	3.100	6,000	18,220	3.0367	3.100	2.900	3.150	3.000	3.100	6,000	3.0367	0.32%
2024-10-17	0	3.090	3.000	3.100	-	-	0	0	-	3.090	3.000	3.100	-	-	0	-	0.00%
2024-10-16	0	3.090	3.000	3.100	3.090	3.300	1,200	3,836	3.1967	3.090	3.000	3.100	3.090	3.300	1,200	3.1967	-6.36%
2024-10-15	0	3.300	3.100	3.300	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
2024-10-14	0	3.300	3.300	3.600	3.300	3.750	3,600	12,840	3.5667	3.300	3.300	3.600	3.300	3.750	3,600	3.5667	-8.33%
2024-10-10	0	3.600	3.600	3.800	3.600	3.600	200	720	3.6000	3.600	3.600	3.800	3.600	3.600	200	3.6000	-5.26%
2024-10-09	0	3.800	3.650	4.000	3.800	4.010	27,800	110,024	3.9577	3.800	3.650	4.000	3.800	4.010	27,800	3.9577	-5.00%
2024-10-08	0	4.000	3.900	4.000	3.350	4.500	83,819	331,741	3.9578	4.000	3.900	4.000	3.350	4.500	83,819	3.9578	23.84%
2024-10-07	0	3.230	3.230	-	3.100	3.230	20,820	66,225	3.1808	3.230	3.230	-	3.100	3.230	20,820	3.1808	4.87%
2024-10-04	0	3.080	3.020	3.080	-	-	0	0	-	3.080	3.020	3.080	-	-	0	-	-1.60%
2024-10-03	0	3.130	-	3.130	-	-	0	0	-	3.130	-	3.130	-	-	0	-	0.00%
2024-10-02	0	3.130	2.510	3.130	3.180	3.190	800	2,546	3.1825	3.130	2.510	3.130	3.180	3.190	800	3.1825	7.93%
2024-09-30	0	2.900	2.550	2.900	-	-	0	0	-	2.900	2.550	2.900	-	-	0	-	0.00%
2024-09-27	0	2.900	2.510	2.900	-	-	0	0	-	2.900	2.510	2.900	-	-	0	-	0.00%
2024-09-26	0	2.900	2.510	2.910	-	-	0	0	-	2.900	2.510	2.910	-	-	0	-	0.00%
2024-09-25	0	2.900	2.600	2.900	2.720	2.900	600	1,684	2.8067	2.900	2.600	2.900	2.720	2.900	600	2.8067	6.62%
2024-09-24	0	2.720	2.300	2.720	2.720	2.720	1,400	3,808	2.7200	2.720	2.300	2.720	2.720	2.720	1,400	2.7200	8.80%
2024-09-23	0	2.500	2.300	2.700	-	-	0	0	-	2.500	2.300	2.700	-	-	0	-	0.00%
2024-09-20	0	2.500	-	2.700	-	-	0	0	-	2.500	-	2.700	-	-	0	-	0.00%
2024-09-19	0	2.500	2.300	2.700	-	-	0	0	-	2.500	2.300	2.700	-	-	0	-	0.00%
2024-09-17	0	2.500	2.300	2.720	-	-	0	0	-	2.500	2.300	2.720	-	-	0	-	0.00%
2024-09-16	0	2.500	2.300	2.500	2.530	2.530	400	1,012	2.5300	2.500	2.300	2.500	2.530	2.530	400	2.5300	-4.21%
2024-09-13	0	2.610	2.610	2.850	2.610	2.610	400	1,044	2.6100	2.610	2.610	2.850	2.610	2.610	400	2.6100	0.00%
2024-09-12	0	2.610	2.610	2.850	-	-	0	0	-	2.610	2.610	2.850	-	-	0	-	0.00%
2024-09-11	0	2.610	2.610	2.850	-	-	0	0	-	2.610	2.610	2.850	-	-	0	-	0.00%
2024-09-10	0	2.610	2.610	2.850	2.610	2.610	200	522	2.6100	2.610	2.610	2.850	2.610	2.610	200	2.6100	-6.79%
2024-09-09	0	2.800	2.610	2.850	-	-	600	1,710	2.8500	2.800	2.610	2.850	-	-	600	2.8500	0.00%
2024-09-05	0	2.800	2.610	3.000	-	-	0	0	-	2.800	2.610	3.000	-	-	0	-	0.00%
2024-09-04	0	2.800	2.610	2.800	-	-	0	0	-	2.800	2.610	2.800	-	-	0	-	0.00%
2024-09-03	0	2.800	2.610	2.800	-	-	0	0	-	2.800	2.610	2.800	-	-	0	-	0.00%
2024-09-02	0	2.800	2.610	2.800	2.800	2.800	4,000	11,200	2.8000	2.800	2.610	2.800	2.800	2.800	4,000	2.8000	0.00%
2024-08-30	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-29	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-28	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-27	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-26	0	2.800	2.800	3.000	-	-	0	0	-	2.800	2.800	3.000	-	-	0	-	0.00%
2024-08-23	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-22	0	2.800	2.600	3.050	-	-	0	0	-	2.800	2.600	3.050	-	-	0	-	0.00%
2024-08-21	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-20	0	2.800	2.600	3.100	-	-	0	0	-	2.800	2.600	3.100	-	-	0	-	0.00%
2024-08-19	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-08-16	0	2.800	2.510	3.000	-	-	0	0	-	2.800	2.510	3.000	-	-	0	-	0.00%
2024-08-15	0	2.800	2.550	3.150	-	-	0	0	-	2.800	2.550	3.150	-	-	0	-	0.00%
2024-08-14	0	2.800	2.550	3.190	-	-	0	0	-	2.800	2.550	3.190	-	-	0	-	0.00%
2024-08-13	0	2.800	2.510	3.110	-	-	0	0	-	2.800	2.510	3.110	-	-	0	-	0.00%
2024-08-12	0	2.800	2.510	3.100	-	-	0	0	-	2.800	2.510	3.100	-	-	0	-	0.00%
2024-08-09	0	2.800	2.510	3.190	2.800	2.800	400	1,120	2.8000	2.800	2.510	3.190	2.800	2.800	400	2.8000	0.00%
2024-08-08	0	2.800	2.510	3.150	-	-	0	0	-	2.800	2.510	3.150	-	-	0	-	0.00%
2024-08-07	0	2.800	2.510	3.150	-	-	0	0	-	2.800	2.510	3.150	-	-	0	-	0.00%
2024-08-06	0	2.800	2.510	3.150	2.800	2.800	2,000	5,600	2.8000	2.800	2.510	3.150	2.800	2.800	2,000	2.8000	0.00%
2024-08-05	0	2.800	2.510	3.100	-	-	0	0	-	2.800	2.510	3.100	-	-	0	-	0.00%
2024-08-02	0	2.800	2.520	3.150	-	-	0	0	-	2.800	2.520	3.150	-	-	0	-	0.00%
2024-08-01	0	2.800	2.530	3.150	-	-	0	0	-	2.800	2.530	3.150	-	-	0	-	0.00%
2024-07-31	0	2.800	2.410	3.120	2.510	2.800	4,000	10,900	2.7250	2.800	2.410	3.120	2.510	2.800	4,000	2.7250	2.94%
2024-07-30	0	2.720	2.510	2.730	-	-	0	0	-	2.720	2.510	2.730	-	-	0	-	0.00%
2024-07-29	0	2.720	2.510	2.720	-	-	0	0	-	2.720	2.510	2.720	-	-	0	-	-0.37%
2024-07-26	0	2.730	2.510	2.730	-	-	0	0	-	2.730	2.510	2.730	-	-	0	-	-0.36%
2024-07-25	0	2.740	2.510	2.740	-	-	0	0	-	2.740	2.510	2.740	-	-	0	-	0.00%
2024-07-24	0	2.740	2.510	2.740	-	-	0	0	-	2.740	2.510	2.740	-	-	0	-	0.00%
2024-07-23	0	2.740	2.510	2.740	-	-	0	0	-	2.740	2.510	2.740	-	-	0	-	-0.36%
2024-07-22	0	2.750	2.510	2.750	-	-	0	0	-	2.750	2.510	2.750	-	-	0	-	0.00%
2024-07-19	0	2.750	2.510	2.750	-	-	0	0	-	2.750	2.510	2.750	-	-	0	-	0.00%
2024-07-18	0	2.750	2.510	2.750	-	-	0	0	-	2.750	2.510	2.750	-	-	0	-	-1.08%
2024-07-17	0	2.780	2.510	2.780	-	-	0	0	-	2.780	2.510	2.780	-	-	0	-	-0.71%
2024-07-16	0	2.800	2.510	2.800	-	-	0	0	-	2.800	2.510	2.800	-	-	0	-	0.00%
2024-07-15	0	2.800	2.510	2.820	-	-	0	0	-	2.800	2.510	2.820	-	-	0	-	0.00%
2024-07-12	0	2.800	2.510	2.800	-	-	0	0	-	2.800	2.510	2.800	-	-	0	-	0.00%
2024-07-11	0	2.800	2.510	2.850	2.740	2.800	1,000	2,770	2.7700	2.800	2.510	2.850	2.740	2.800	1,000	2.7700	2.19%
2024-07-10	0	2.740	2.510	2.740	-	-	0	0	-	2.740	2.510	2.740	-	-	0	-	0.00%
2024-07-09	0	2.740	2.510	2.850	2.660	2.740	1,000	2,696	2.6960	2.740	2.510	2.850	2.660	2.740	1,000	2.6960	4.58%
2024-07-08	0	2.620	2.510	2.620	-	-	0	0	-	2.620	2.510	2.620	-	-	0	-	0.00%
2024-07-05	0	2.620	2.540	2.780	2.530	2.770	1,520	3,905	2.5691	2.620	2.540	2.780	2.530	2.770	1,520	2.5691	-5.76%
2024-07-04	0	2.780	2.510	2.930	2.730	2.780	1,400	3,852	2.7514	2.780	2.510	2.930	2.730	2.780	1,400	2.7514	1.83%
2024-07-03	0	2.730	2.590	2.900	2.730	2.730	2,800	7,644	2.7300	2.730	2.590	2.900	2.730	2.730	2,800	2.7300	-5.86%
2024-07-02	0	2.900	2.510	2.900	-	-	0	0	-	2.900	2.510	2.900	-	-	0	-	0.00%
2024-06-28	0	2.900	2.540	2.930	2.900	2.900	200	580	2.9000	2.900	2.540	2.930	2.900	2.900	200	2.9000	0.00%
2024-06-27	0	2.900	2.590	2.900	-	-	0	0	-	2.900	2.590	2.900	-	-	0	-	0.00%
2024-06-26	0	2.900	2.900	2.930	2.670	2.710	2,400	6,450	2.6875	2.900	2.900	2.930	2.670	2.710	2,400	2.6875	-3.01%
2024-06-25	0	2.990	2.700	3.000	2.990	2.990	200	598	2.9900	2.990	2.700	3.000	2.990	2.990	200	2.9900	0.67%
2024-06-24	0	2.970	2.800	2.970	2.970	2.970	200	594	2.9700	2.970	2.800	2.970	2.970	2.970	200	2.9700	-1.00%
2024-06-21	0	3.000	2.800	3.000	2.990	3.000	800	2,394	2.9925	3.000	2.800	3.000	2.990	3.000	800	2.9925	0.00%
2024-06-20	0	3.000	3.000	3.070	3.000	3.000	200	600	3.0000	3.000	3.000	3.070	3.000	3.000	200	3.0000	-1.64%
2024-06-19	0	3.050	3.000	3.060	-	-	0	0	-	3.050	3.000	3.060	-	-	0	-	0.00%
2024-06-18	0	3.050	2.800	3.060	-	-	0	0	-	3.050	2.800	3.060	-	-	0	-	0.00%
2024-06-17	0	3.050	2.800	3.080	3.050	3.050	200	610	3.0500	3.050	2.800	3.080	3.050	3.050	200	3.0500	-0.97%
2024-06-14	0	3.080	3.080	3.180	3.060	3.080	800	2,454	3.0675	3.080	3.080	3.180	3.060	3.080	800	3.0675	0.98%
2024-06-13	0	3.050	3.050	3.160	-	-	0	0	-	3.050	3.050	3.160	-	-	0	-	0.00%
2024-06-12	0	3.050	3.050	3.150	-	-	0	0	-	3.050	3.050	3.150	-	-	0	-	0.00%
2024-06-11	0	3.050	3.050	3.150	-	-	0	0	-	3.050	3.050	3.150	-	-	0	-	0.00%
2024-06-07	0	3.050	3.050	3.150	3.050	3.050	200	610	3.0500	3.050	3.050	3.150	3.050	3.050	200	3.0500	0.00%
2024-06-06	0	3.050	3.050	3.160	3.050	3.050	200	610	3.0500	3.050	3.050	3.160	3.050	3.050	200	3.0500	0.00%
2024-06-05	0	3.050	3.050	3.180	3.050	3.050	200	610	3.0500	3.050	3.050	3.180	3.050	3.050	200	3.0500	-5.86%
2024-06-04	0	3.240	3.050	3.350	-	-	200	640	3.2000	3.240	3.050	3.350	-	-	200	3.2000	0.00%
2024-06-03	0	3.240	3.050	3.240	3.190	3.240	1,200	3,838	3.1983	3.240	3.050	3.240	3.190	3.240	1,200	3.1983	1.25%
2024-05-31	0	3.200	3.200	-	3.060	3.200	1,400	4,370	3.1214	3.200	3.200	-	3.060	3.200	1,400	3.1214	4.92%
2024-05-30	0	3.050	3.050	3.120	3.050	3.050	400	1,220	3.0500	3.050	3.050	3.120	3.050	3.050	400	3.0500	-1.61%
2024-05-29	0	3.100	3.050	-	3.030	3.100	2,000	6,100	3.0500	3.100	3.050	-	3.030	3.100	2,000	3.0500	2.31%
2024-05-28	0	3.030	3.030	3.050	3.030	3.030	200	606	3.0300	3.030	3.030	3.050	3.030	3.030	200	3.0300	0.33%
2024-05-27	0	3.020	3.020	3.060	-	-	0	0	-	3.020	3.020	3.060	-	-	0	-	0.33%
2024-05-24	0	3.010	3.010	3.100	-	-	0	0	-	3.010	3.010	3.100	-	-	0	-	0.00%
2024-05-23	0	3.010	3.010	3.160	-	-	0	0	-	3.010	3.010	3.160	-	-	0	-	0.00%
2024-05-22	0	3.010	3.010	3.150	3.010	3.010	1,000	3,010	3.0100	3.010	3.010	3.150	3.010	3.010	1,000	3.0100	-0.33%
2024-05-21	0	3.020	3.020	3.100	3.000	3.020	6,155	18,520	3.0089	3.020	3.020	3.100	3.000	3.020	6,155	3.0089	0.67%
2024-05-20	0	3.000	3.000	-	3.000	3.010	13,200	39,608	3.0006	3.000	3.000	-	3.000	3.010	13,200	3.0006	0.00%
2024-05-17	0	3.000	2.800	3.000	3.000	3.000	400	1,200	3.0000	3.000	2.800	3.000	3.000	3.000	400	3.0000	0.00%
2024-05-16	0	3.000	2.800	3.200	-	-	0	0	-	3.000	2.800	3.200	-	-	0	-	0.00%
2024-05-14	0	3.000	3.000	3.200	3.000	3.000	3,000	9,000	3.0000	3.000	3.000	3.200	3.000	3.000	3,000	3.0000	0.00%
2024-05-13	0	3.000	3.000	3.200	3.000	3.200	4,000	12,586	3.1465	3.000	3.000	3.200	3.000	3.200	4,000	3.1465	-6.25%
2024-05-10	0	3.200	3.000	3.450	-	-	0	0	-	3.200	3.000	3.450	-	-	0	-	0.00%
2024-05-09	0	3.200	3.100	3.200	3.200	3.200	1,200	3,840	3.2000	3.200	3.100	3.200	3.200	3.200	1,200	3.2000	-5.88%
2024-05-08	0	3.400	3.150	3.400	-	-	200	680	3.4000	3.400	3.150	3.400	-	-	200	3.4000	-2.86%
2024-05-07	0	3.500	3.150	3.500	-	-	200	700	3.5000	3.500	3.150	3.500	-	-	200	3.5000	-3.58%
2024-05-06	0	3.630	3.110	3.700	-	-	0	0	-	3.630	3.110	3.700	-	-	0	-	0.00%
2024-05-03	0	3.630	3.150	3.700	-	-	0	0	-	3.630	3.150	3.700	-	-	0	-	0.00%
2024-05-02	0	3.630	3.100	3.640	-	-	0	0	-	3.630	3.100	3.640	-	-	0	-	0.00%
2024-04-30	0	3.630	3.010	3.630	3.500	3.650	1,200	4,230	3.5250	3.630	3.010	3.630	3.500	3.650	1,200	3.5250	11.01%
2024-04-29	0	3.270	2.990	3.400	3.270	3.270	1,000	3,270	3.2700	3.270	2.990	3.400	3.270	3.270	1,000	3.2700	5.48%
2024-04-26	0	3.100	2.870	3.300	-	-	0	0	-	3.100	2.870	3.300	-	-	0	-	0.00%
2024-04-25	0	3.100	2.910	3.350	-	-	0	0	-	3.100	2.910	3.350	-	-	0	-	0.00%
2024-04-24	0	3.100	2.920	3.250	-	-	0	0	-	3.100	2.920	3.250	-	-	0	-	0.00%
2024-04-23	0	3.100	2.900	3.300	-	-	0	0	-	3.100	2.900	3.300	-	-	0	-	0.00%
2024-04-22	0	3.100	2.900	3.450	-	-	0	0	-	3.100	2.900	3.450	-	-	0	-	0.00%
2024-04-19	0	3.100	3.010	3.470	-	-	0	0	-	3.100	3.010	3.470	-	-	0	-	0.00%
2024-04-18	0	3.100	3.010	3.300	-	-	0	0	-	3.100	3.010	3.300	-	-	0	-	0.00%
2024-04-17	0	3.100	3.000	3.400	3.100	3.100	9,400	29,140	3.1000	3.100	3.000	3.400	3.100	3.100	9,400	3.1000	0.00%
2024-04-16	0	3.100	3.000	3.200	3.100	3.110	1,000	3,108	3.1080	3.100	3.000	3.200	3.100	3.110	1,000	3.1080	-0.32%
2024-04-15	0	3.110	3.010	3.250	-	-	0	0	-	3.110	3.010	3.250	-	-	0	-	0.00%
2024-04-12	0	3.110	3.000	3.250	-	-	0	0	-	3.110	3.000	3.250	-	-	0	-	0.00%
2024-04-11	0	3.110	3.010	3.470	-	-	0	0	-	3.110	3.010	3.470	-	-	0	-	0.00%
2024-04-10	0	3.110	2.900	3.200	3.100	3.110	13,000	40,400	3.1077	3.110	2.900	3.200	3.100	3.110	13,000	3.1077	6.87%
2024-04-09	0	2.910	2.750	3.110	2.910	2.910	200	582	2.9100	2.910	2.750	3.110	2.910	2.910	200	2.9100	0.00%
2024-04-08	0	2.910	2.700	3.000	-	-	0	0	-	2.910	2.700	3.000	-	-	0	-	0.00%
2024-04-05	0	2.910	2.900	3.110	2.900	2.900	10,000	29,000	2.9000	2.910	2.900	3.110	2.900	2.900	10,000	2.9000	-7.62%
2024-04-03	0	3.150	2.900	3.200	-	-	0	0	-	3.150	2.900	3.200	-	-	0	-	0.00%
2024-04-02	0	3.150	2.900	3.150	-	-	0	0	-	3.150	2.900	3.150	-	-	0	-	0.00%
2024-03-28	0	3.150	2.800	3.300	-	-	0	0	-	3.150	2.800	3.300	-	-	0	-	0.00%
2024-03-27	0	3.150	2.820	3.150	-	-	0	0	-	3.150	2.820	3.150	-	-	0	-	0.00%
2024-03-26	0	3.150	2.700	3.200	-	-	0	0	-	3.150	2.700	3.200	-	-	0	-	0.00%
2024-03-25	0	3.150	2.710	3.150	3.200	3.200	600	1,920	3.2000	3.150	2.710	3.150	3.200	3.200	600	3.2000	5.00%
2024-03-22	0	3.000	2.800	3.200	-	-	0	0	-	3.000	2.800	3.200	-	-	0	-	0.00%
2024-03-21	0	3.000	2.800	3.180	2.820	3.100	22,000	66,030	3.0014	3.000	2.800	3.180	2.820	3.100	22,000	3.0014	0.00%
2024-03-20	0	3.000	2.800	3.200	3.000	3.000	4,000	12,000	3.0000	3.000	2.800	3.200	3.000	3.000	4,000	3.0000	-3.23%
2024-03-19	0	3.100	2.900	3.150	3.050	3.100	10,200	31,610	3.0990	3.100	2.900	3.150	3.050	3.100	10,200	3.0990	3.33%
2024-03-18	0	3.000	2.720	3.000	2.950	3.000	4,200	12,590	2.9976	3.000	2.720	3.000	2.950	3.000	4,200	2.9976	3.45%
2024-03-15	0	2.900	2.640	3.000	-	-	0	0	-	2.900	2.640	3.000	-	-	0	-	0.00%
2024-03-14	0	2.900	2.640	2.950	-	-	0	0	-	2.900	2.640	2.950	-	-	0	-	0.00%
2024-03-13	0	2.900	2.640	3.000	-	-	0	0	-	2.900	2.640	3.000	-	-	0	-	0.00%
2024-03-12	0	2.900	2.900	2.950	-	-	0	0	-	2.900	2.900	2.950	-	-	0	-	0.00%
2024-03-11	0	2.900	2.620	2.900	-	-	0	0	-	2.900	2.620	2.900	-	-	0	-	0.00%
2024-03-08	0	2.900	2.640	2.900	-	-	0	0	-	2.900	2.640	2.900	-	-	0	-	0.00%
2024-03-07	0	2.900	2.540	3.000	2.900	2.900	200	580	2.9000	2.900	2.540	3.000	2.900	2.900	200	2.9000	3.57%
2024-03-06	0	2.800	2.510	2.950	-	-	0	0	-	2.800	2.510	2.950	-	-	0	-	0.00%
2024-03-05	0	2.800	2.600	3.000	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2024-03-04	0	2.800	2.710	2.950	-	-	0	0	-	2.800	2.710	2.950	-	-	0	-	0.00%
2024-03-01	0	2.800	2.800	3.000	2.800	2.800	11,800	33,040	2.8000	2.800	2.800	3.000	2.800	2.800	11,800	2.8000	-9.68%
2024-02-29	0	3.100	2.800	3.100	-	-	0	0	-	3.100	2.800	3.100	-	-	0	-	0.00%
2024-02-28	0	3.100	2.850	3.100	-	-	0	0	-	3.100	2.850	3.100	-	-	0	-	0.00%
2024-02-27	0	3.100	2.830	3.100	-	-	0	0	-	3.100	2.830	3.100	-	-	0	-	0.00%
2024-02-26	0	3.100	2.830	3.100	3.100	3.100	2,000	6,200	3.1000	3.100	2.830	3.100	3.100	3.100	2,000	3.1000	0.00%
2024-02-23	0	3.100	2.830	3.100	3.100	3.100	200	620	3.1000	3.100	2.830	3.100	3.100	3.100	200	3.1000	5.80%
2024-02-22	0	2.930	2.830	3.150	-	-	0	0	-	2.930	2.830	3.150	-	-	0	-	0.00%
2024-02-21	0	2.930	2.820	3.250	-	-	0	0	-	2.930	2.820	3.250	-	-	0	-	0.00%
2024-02-20	0	2.930	2.820	3.180	-	-	0	0	-	2.930	2.820	3.180	-	-	0	-	0.00%
2024-02-19	0	2.930	2.820	3.200	-	-	0	0	-	2.930	2.820	3.200	-	-	0	-	0.00%
2024-02-16	0	2.930	2.810	3.200	-	-	0	0	-	2.930	2.810	3.200	-	-	0	-	0.00%
2024-02-15	0	2.930	2.920	3.300	2.900	2.900	1,000	2,900	2.9000	2.930	2.920	3.300	2.900	2.900	1,000	2.9000	-11.21%
2024-02-14	0	3.300	2.900	3.300	-	-	0	0	-	3.300	2.900	3.300	-	-	0	-	0.00%
2024-02-09	0	3.300	2.810	3.300	-	-	0	0	-	3.300	2.810	3.300	-	-	0	-	0.00%
2024-02-08	0	3.300	2.800	3.300	3.300	3.300	1,000	3,300	3.3000	3.300	2.800	3.300	3.300	3.300	1,000	3.3000	6.45%
2024-02-07	0	3.100	2.800	3.300	-	-	0	0	-	3.100	2.800	3.300	-	-	0	-	0.00%
2024-02-06	0	3.100	2.800	3.300	-	-	0	0	-	3.100	2.800	3.300	-	-	0	-	0.00%
2024-02-05	0	3.100	2.800	3.150	-	-	0	0	-	3.100	2.800	3.150	-	-	0	-	0.00%
2024-02-02	0	3.100	2.800	3.200	-	-	0	0	-	3.100	2.800	3.200	-	-	0	-	0.00%
2024-02-01	0	3.100	2.850	3.100	-	-	0	0	-	3.100	2.850	3.100	-	-	0	-	0.00%
2024-01-31	0	3.100	2.800	3.100	-	-	0	0	-	3.100	2.800	3.100	-	-	0	-	0.00%
2024-01-30	0	3.100	2.800	3.150	-	-	0	0	-	3.100	2.800	3.150	-	-	0	-	0.00%
2024-01-29	0	3.100	2.950	3.200	-	-	0	0	-	3.100	2.950	3.200	-	-	0	-	0.00%
2024-01-26	0	3.100	2.920	3.300	2.800	3.100	6,900	20,636	2.9907	3.100	2.920	3.300	2.800	3.100	6,900	2.9907	-3.13%
2024-01-25	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-24	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-23	0	3.200	2.950	3.200	-	-	0	0	-	3.200	2.950	3.200	-	-	0	-	0.00%
2024-01-22	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-19	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-18	0	3.200	2.920	3.200	-	-	0	0	-	3.200	2.920	3.200	-	-	0	-	0.00%
2024-01-17	0	3.200	2.900	3.200	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	0.00%
2024-01-16	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-15	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-12	0	3.200	2.810	3.200	-	-	0	0	-	3.200	2.810	3.200	-	-	0	-	0.00%
2024-01-11	0	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2024-01-10	0	3.200	2.990	3.300	-	-	0	0	-	3.200	2.990	3.300	-	-	0	-	0.00%
2024-01-09	0	3.200	2.900	3.200	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	0.00%
2024-01-08	0	3.200	2.950	3.200	3.200	3.200	1,000	3,200	3.2000	3.200	2.950	3.200	3.200	3.200	1,000	3.2000	4.23%
2024-01-05	0	3.070	3.070	3.290	3.000	3.300	55,400	170,852	3.0840	3.070	3.070	3.290	3.000	3.300	55,400	3.0840	-6.97%
2024-01-04	0	3.300	3.200	-	3.000	3.300	24,600	78,600	3.1951	3.300	3.200	-	3.000	3.300	24,600	3.1951	0.00%
2024-01-03	0	3.300	3.000	3.300	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2024-01-02	0	3.300	3.000	-	-	-	0	0	-	3.300	3.000	-	-	-	0	-	0.00%
2023-12-29	0	3.300	3.000	-	3.300	3.300	200	660	3.3000	3.300	3.000	-	3.300	3.300	200	3.3000	0.00%
2023-12-28	0	3.300	3.100	-	3.200	3.300	5,800	19,000	3.2759	3.300	3.100	-	3.200	3.300	5,800	3.2759	10.00%
2023-12-27	0	3.000	3.000	-	3.000	3.400	6,400	19,364	3.0256	3.000	3.000	-	3.000	3.400	6,400	3.0256	-11.76%
2023-12-22	0	3.400	3.010	-	3.400	3.400	200	680	3.4000	3.400	3.010	-	3.400	3.400	200	3.4000	0.00%
2023-12-21	0	3.400	3.010	3.400	-	-	0	0	-	3.400	3.010	3.400	-	-	0	-	0.00%
2023-12-20	0	3.400	3.010	3.400	-	-	0	0	-	3.400	3.010	3.400	-	-	0	-	0.00%
2023-12-19	0	3.400	3.010	3.400	-	-	0	0	-	3.400	3.010	3.400	-	-	0	-	0.00%
2023-12-18	0	3.400	3.010	3.400	-	-	0	0	-	3.400	3.010	3.400	-	-	0	-	0.00%
2023-12-15	0	3.400	2.810	3.400	3.300	3.500	400	1,360	3.4000	3.400	2.810	3.400	3.300	3.500	400	3.4000	3.03%
2023-12-14	0	3.300	2.910	3.300	-	-	0	0	-	3.300	2.910	3.300	-	-	0	-	0.00%
2023-12-13	0	3.300	2.910	3.300	-	-	0	0	-	3.300	2.910	3.300	-	-	0	-	0.00%
2023-12-12	0	3.300	2.910	3.300	-	-	0	0	-	3.300	2.910	3.300	-	-	0	-	0.00%
2023-12-11	0	3.300	2.810	3.300	-	-	0	0	-	3.300	2.810	3.300	-	-	0	-	0.00%
2023-12-08	0	3.300	2.810	3.300	-	-	0	0	-	3.300	2.810	3.300	-	-	0	-	0.00%
2023-12-07	0	3.300	2.810	3.300	-	-	0	0	-	3.300	2.810	3.300	-	-	0	-	0.00%
2023-12-06	0	3.300	2.810	3.300	-	-	0	0	-	3.300	2.810	3.300	-	-	0	-	0.00%
2023-12-05	0	3.300	2.910	3.300	-	-	0	0	-	3.300	2.910	3.300	-	-	0	-	0.00%
2023-12-04	0	3.300	2.910	3.300	-	-	0	0	-	3.300	2.910	3.300	-	-	0	-	0.00%
2023-12-01	0	3.300	3.000	3.300	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2023-11-30	0	3.300	2.910	-	3.300	3.300	1,200	3,960	3.3000	3.300	2.910	-	3.300	3.300	1,200	3.3000	0.00%
2023-11-29	0	3.300	3.300	-	3.300	3.300	200	660	3.3000	3.300	3.300	-	3.300	3.300	200	3.3000	6.45%
2023-11-28	0	3.100	3.100	-	3.100	3.100	200	620	3.1000	3.100	3.100	-	3.100	3.100	200	3.1000	0.00%
2023-11-27	0	3.100	3.000	-	3.100	3.100	200	620	3.1000	3.100	3.000	-	3.100	3.100	200	3.1000	0.00%
2023-11-24	0	3.100	2.910	-	3.100	3.100	200	620	3.1000	3.100	2.910	-	3.100	3.100	200	3.1000	0.00%
2023-11-23	0	3.100	2.910	3.100	-	-	0	0	-	3.100	2.910	3.100	-	-	0	-	0.00%
2023-11-22	0	3.100	2.810	3.100	-	-	0	0	-	3.100	2.810	3.100	-	-	0	-	0.00%
2023-11-21	0	3.100	2.910	-	3.100	3.100	200	620	3.1000	3.100	2.910	-	3.100	3.100	200	3.1000	0.00%
2023-11-20	0	3.100	2.810	-	3.100	3.100	200	620	3.1000	3.100	2.810	-	3.100	3.100	200	3.1000	0.00%
2023-11-17	0	3.100	2.810	3.100	-	-	0	0	-	3.100	2.810	3.100	-	-	0	-	0.00%
2023-11-16	0	3.100	2.910	-	3.100	3.100	200	620	3.1000	3.100	2.910	-	3.100	3.100	200	3.1000	0.00%
2023-11-15	0	3.100	2.910	-	-	-	0	0	-	3.100	2.910	-	-	-	0	-	0.00%
2023-11-14	0	3.100	2.810	3.300	3.100	3.100	200	620	3.1000	3.100	2.810	3.300	3.100	3.100	200	3.1000	0.00%
2023-11-13	0	3.100	3.100	4.000	3.000	3.080	11,200	33,826	3.0202	3.100	3.100	4.000	3.000	3.080	11,200	3.0202	-8.82%
2023-11-10	0	3.400	3.040	3.400	3.100	3.400	11,400	38,640	3.3895	3.400	3.040	3.400	3.100	3.400	11,400	3.3895	0.00%
2023-11-09	0	3.400	3.400	-	3.400	3.400	200	680	3.4000	3.400	3.400	-	3.400	3.400	200	3.4000	0.00%
2023-11-08	0	3.400	3.100	-	3.400	3.400	200	680	3.4000	3.400	3.100	-	3.400	3.400	200	3.4000	0.00%
2023-11-07	0	3.400	3.100	-	3.400	3.400	200	680	3.4000	3.400	3.100	-	3.400	3.400	200	3.4000	0.00%
2023-11-06	0	3.400	3.100	3.400	-	-	0	0	-	3.400	3.100	3.400	-	-	0	-	0.00%
2023-11-03	0	3.400	3.100	3.400	-	-	0	0	-	3.400	3.100	3.400	-	-	0	-	0.00%
2023-11-02	0	3.400	3.100	3.400	-	-	0	0	-	3.400	3.100	3.400	-	-	0	-	0.00%
2023-11-01	0	3.400	3.100	3.400	-	-	0	0	-	3.400	3.100	3.400	-	-	0	-	0.00%
2023-10-31	0	3.400	3.120	3.400	-	-	0	0	-	3.400	3.120	3.400	-	-	0	-	-5.56%
2023-10-30	0	3.600	3.110	3.800	-	-	0	0	-	3.600	3.110	3.800	-	-	0	-	0.00%
2023-10-27	0	3.600	3.120	3.800	-	-	0	0	-	3.600	3.120	3.800	-	-	0	-	0.00%
2023-10-26	0	3.600	3.100	3.800	-	-	0	0	-	3.600	3.100	3.800	-	-	0	-	0.00%
2023-10-25	0	3.600	3.100	3.800	-	-	0	0	-	3.600	3.100	3.800	-	-	0	-	0.00%
2023-10-24	0	3.600	3.100	3.600	-	-	0	0	-	3.600	3.100	3.600	-	-	0	-	0.00%
2023-10-20	0	3.600	3.120	3.800	-	-	0	0	-	3.600	3.120	3.800	-	-	0	-	0.00%
2023-10-19	0	3.600	3.200	3.600	-	-	0	0	-	3.600	3.200	3.600	-	-	0	-	0.00%
2023-10-18	0	3.600	3.600	4.000	3.600	3.600	400	1,440	3.6000	3.600	3.600	4.000	3.600	3.600	400	3.6000	-12.20%
2023-10-17	0	4.100	3.510	4.100	-	-	0	0	-	4.100	3.510	4.100	-	-	0	-	0.00%
2023-10-16	0	4.100	3.600	4.100	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	-2.38%
2023-10-13	0	4.200	3.600	-	-	-	0	0	-	4.200	3.600	-	-	-	0	-	0.00%
2023-10-12	0	4.200	3.100	4.200	4.200	4.200	200	840	4.2000	4.200	3.100	4.200	4.200	4.200	200	4.2000	19.32%
2023-10-11	0	3.520	3.150	-	3.520	3.520	1,800	6,336	3.5200	3.520	3.150	-	3.520	3.520	1,800	3.5200	0.00%
2023-10-10	0	3.520	3.100	3.520	3.520	3.520	200	704	3.5200	3.520	3.100	3.520	3.520	3.520	200	3.5200	0.00%
2023-10-09	0	3.520	3.520	-	-	-	0	0	-	3.520	3.520	-	-	-	0	-	0.00%
2023-10-06	0	3.520	3.520	-	-	-	0	0	-	3.520	3.520	-	-	-	0	-	0.00%
2023-10-05	0	3.520	3.520	3.530	3.520	3.520	600	2,112	3.5200	3.520	3.520	3.530	3.520	3.520	600	3.5200	-0.28%
2023-10-04	0	3.530	3.520	3.530	-	-	0	0	-	3.530	3.520	3.530	-	-	0	-	0.00%
2023-10-03	0	3.530	3.520	3.530	-	-	0	0	-	3.530	3.520	3.530	-	-	0	-	0.00%
2023-09-29	0	3.530	3.520	-	-	-	0	0	-	3.530	3.520	-	-	-	0	-	0.00%
2023-09-28	0	3.530	3.520	-	-	-	0	0	-	3.530	3.520	-	-	-	0	-	0.00%
2023-09-27	0	3.530	3.520	-	-	-	0	0	-	3.530	3.520	-	-	-	0	-	0.00%
2023-09-26	0	3.530	3.530	4.090	3.520	3.520	200	704	3.5200	3.530	3.530	4.090	3.520	3.520	200	3.5200	-13.69%
2023-09-25	0	4.090	3.520	4.090	-	-	0	0	-	4.090	3.520	4.090	-	-	0	-	0.00%
2023-09-22	0	4.090	3.520	4.090	-	-	0	0	-	4.090	3.520	4.090	-	-	0	-	0.00%
2023-09-21	0	4.090	3.520	4.090	-	-	0	0	-	4.090	3.520	4.090	-	-	0	-	0.00%
2023-09-20	0	4.090	3.520	-	-	-	0	0	-	4.090	3.520	-	-	-	0	-	0.00%
2023-09-19	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-18	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-15	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-14	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-13	0	4.090	3.650	-	-	-	0	0	-	4.090	3.650	-	-	-	0	-	0.00%
2023-09-12	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-11	0	4.090	3.500	-	-	-	0	0	-	4.090	3.500	-	-	-	0	-	0.00%
2023-09-07	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-06	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-09-05	0	4.090	3.520	4.090	-	-	0	0	-	4.090	3.520	4.090	-	-	0	-	0.00%
2023-09-04	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-08-31	0	4.090	3.510	4.090	-	-	0	0	-	4.090	3.510	4.090	-	-	0	-	0.00%
2023-08-30	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-08-29	0	4.090	4.000	4.090	-	-	0	0	-	4.090	4.000	4.090	-	-	0	-	0.00%
2023-08-28	0	4.090	3.500	4.090	-	-	0	0	-	4.090	3.500	4.090	-	-	0	-	0.00%
2023-08-25	0	4.090	3.490	4.090	4.100	4.100	400	1,640	4.1000	4.090	3.490	4.090	4.100	4.100	400	4.1000	9.07%
2023-08-24	0	3.750	3.750	-	-	-	53	196	3.6981	3.750	3.750	-	-	-	53	3.6981	1.35%
2023-08-23	0	3.700	3.500	-	-	-	0	0	-	3.700	3.500	-	-	-	0	-	0.00%
2023-08-22	0	3.700	3.500	-	-	-	0	0	-	3.700	3.500	-	-	-	0	-	0.00%
2023-08-21	0	3.700	3.710	-	3.700	3.700	200	740	3.7000	3.700	3.710	-	3.700	3.700	200	3.7000	-9.76%
2023-08-18	0	4.100	3.600	-	-	-	0	0	-	4.100	3.600	-	-	-	0	-	0.00%
2023-08-17	0	4.100	3.600	4.100	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2023-08-16	0	4.100	3.600	-	-	-	0	0	-	4.100	3.600	-	-	-	0	-	0.00%
2023-08-15	0	4.100	4.000	4.100	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	0.00%
2023-08-14	0	4.100	4.000	4.100	4.100	4.150	2,000	8,250	4.1250	4.100	4.000	4.100	4.100	4.150	2,000	4.1250	-1.20%
2023-08-11	0	4.150	3.700	4.300	4.150	4.300	4,200	17,580	4.1857	4.150	3.700	4.300	4.150	4.300	4,200	4.1857	-3.49%
2023-08-10	0	4.300	4.300	4.700	4.300	5.250	1,600	7,580	4.7375	4.300	4.300	4.700	4.300	5.250	1,600	4.7375	-14.00%
2023-08-09	0	5.000	4.620	-	4.690	5.000	2,600	12,304	4.7323	5.000	4.620	-	4.690	5.000	2,600	4.7323	6.61%
2023-08-08	0	4.690	4.280	4.690	4.690	4.690	400	1,876	4.6900	4.690	4.280	4.690	4.690	4.690	400	4.6900	11.67%
2023-08-07	0	4.200	4.200	4.690	-	-	0	0	-	4.200	4.200	4.690	-	-	0	-	0.00%
2023-08-04	0	4.200	4.100	4.200	4.200	4.200	1,000	4,200	4.2000	4.200	4.100	4.200	4.200	4.200	1,000	4.2000	0.00%
2023-08-03	0	4.200	3.600	4.690	-	-	0	0	-	4.200	3.600	4.690	-	-	0	-	0.00%
2023-08-02	0	4.200	4.130	4.690	-	-	0	0	-	4.200	4.130	4.690	-	-	0	-	0.00%
2023-08-01	0	4.200	4.100	4.200	-	-	0	0	-	4.200	4.100	4.200	-	-	0	-	0.00%
2023-07-31	0	4.200	3.900	4.200	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	0.00%
2023-07-28	0	4.200	4.100	4.200	-	-	0	0	-	4.200	4.100	4.200	-	-	0	-	0.00%
2023-07-27	0	4.200	4.000	4.200	-	-	0	0	-	4.200	4.000	4.200	-	-	0	-	0.00%
2023-07-26	0	4.200	3.700	4.200	4.200	4.200	2,000	8,400	4.2000	4.200	3.700	4.200	4.200	4.200	2,000	4.2000	-1.87%
2023-07-25	0	4.280	3.640	4.280	-	-	0	0	-	4.280	3.640	4.280	-	-	0	-	0.00%
2023-07-24	0	4.280	3.640	4.280	-	-	0	0	-	4.280	3.640	4.280	-	-	0	-	0.00%
2023-07-21	0	4.280	3.950	4.280	-	-	0	0	-	4.280	3.950	4.280	-	-	0	-	0.00%
2023-07-20	0	4.280	3.640	4.350	-	-	0	0	-	4.280	3.640	4.350	-	-	0	-	0.00%
2023-07-19	0	4.280	3.640	4.280	-	-	0	0	-	4.280	3.640	4.280	-	-	0	-	0.00%
2023-07-18	0	4.280	4.040	4.280	-	-	0	0	-	4.280	4.040	4.280	-	-	0	-	0.00%
2023-07-14	0	4.280	4.040	4.280	4.280	4.280	1,000	4,280	4.2800	4.280	4.040	4.280	4.280	4.280	1,000	4.2800	0.00%
2023-07-13	0	4.280	4.040	4.400	-	-	0	0	-	4.280	4.040	4.400	-	-	0	-	0.00%
2023-07-12	0	4.280	3.810	4.400	4.280	4.280	2,000	8,560	4.2800	4.280	3.810	4.400	4.280	4.280	2,000	4.2800	-2.73%
2023-07-11	0	4.400	3.850	4.400	4.400	4.400	2,000	8,800	4.4000	4.400	3.850	4.400	4.400	4.400	2,000	4.4000	-1.12%
2023-07-10	0	4.450	4.280	4.450	-	-	0	0	-	4.450	4.280	4.450	-	-	0	-	0.00%
2023-07-07	0	4.450	4.350	4.930	4.450	4.450	4,000	17,800	4.4500	4.450	4.350	4.930	4.450	4.450	4,000	4.4500	-5.12%
2023-07-06	0	4.690	4.000	4.690	4.690	4.690	1,000	4,690	4.6900	4.690	4.000	4.690	4.690	4.690	1,000	4.6900	8.56%
2023-07-05	0	4.320	4.090	4.930	-	-	0	0	-	4.320	4.090	4.930	-	-	0	-	0.00%
2023-07-04	0	4.320	4.100	4.320	-	-	0	0	-	4.320	4.100	4.320	-	-	0	-	0.00%
2023-07-03	0	4.320	3.680	4.320	-	-	0	0	-	4.320	3.680	4.320	-	-	0	-	0.00%
2023-06-30	0	4.320	4.100	4.930	-	-	0	0	-	4.320	4.100	4.930	-	-	0	-	0.00%
2023-06-29	0	4.320	3.680	4.930	-	-	0	0	-	4.320	3.680	4.930	-	-	0	-	0.00%
2023-06-28	0	4.320	4.320	4.900	4.300	4.320	600	2,588	4.3133	4.320	4.320	4.900	4.300	4.320	600	4.3133	-3.79%
2023-06-27	0	4.490	-	4.490	-	-	0	0	-	4.490	-	4.490	-	-	0	-	0.00%
2023-06-26	0	4.490	-	4.490	-	-	0	0	-	4.490	-	4.490	-	-	0	-	0.00%
2023-06-23	0	4.490	4.110	4.490	4.490	4.490	200	898	4.4900	4.490	4.110	4.490	4.490	4.490	200	4.4900	0.00%
2023-06-21	0	4.490	4.350	4.490	4.490	4.490	1,600	7,184	4.4900	4.490	4.350	4.490	4.490	4.490	1,600	4.4900	0.00%
2023-06-20	0	4.490	4.490	4.600	4.490	4.490	1,800	8,082	4.4900	4.490	4.490	4.600	4.490	4.490	1,800	4.4900	-2.39%
2023-06-19	0	4.600	4.360	4.600	-	-	0	0	-	4.600	4.360	4.600	-	-	0	-	0.00%
2023-06-16	0	4.600	4.400	4.600	4.600	4.600	2,000	9,200	4.6000	4.600	4.400	4.600	4.600	4.600	2,000	4.6000	-1.08%
2023-06-15	0	4.650	-	4.650	-	-	0	0	-	4.650	-	4.650	-	-	0	-	0.00%
2023-06-14	0	4.650	-	4.650	-	-	0	0	-	4.650	-	4.650	-	-	0	-	0.00%
2023-06-13	0	4.650	-	4.650	-	-	0	0	-	4.650	-	4.650	-	-	0	-	0.00%
2023-06-12	0	4.650	4.380	4.650	-	-	0	0	-	4.650	4.380	4.650	-	-	0	-	0.00%
2023-06-09	0	4.650	4.250	4.650	-	-	0	0	-	4.650	4.250	4.650	-	-	0	-	0.00%
2023-06-08	0	4.650	4.600	4.650	4.650	4.650	2,000	9,300	4.6500	4.650	4.600	4.650	4.650	4.650	2,000	4.6500	-4.71%
2023-06-07	0	4.880	-	4.880	-	-	0	0	-	4.880	-	4.880	-	-	0	-	-0.41%
2023-06-06	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2023-06-05	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2023-06-02	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	-0.61%
2023-06-01	0	4.930	4.600	4.930	4.930	4.930	400	1,972	4.9300	4.930	4.600	4.930	4.930	4.930	400	4.9300	4.89%
2023-05-31	0	4.700	4.300	4.700	-	-	0	0	-	4.700	4.300	4.700	-	-	0	-	0.00%
2023-05-30	0	4.700	4.300	5.000	-	-	0	0	-	4.700	4.300	5.000	-	-	0	-	0.00%
2023-05-29	0	4.700	4.450	4.900	-	-	0	0	-	4.700	4.450	4.900	-	-	0	-	0.00%
2023-05-25	0	4.700	4.400	4.700	4.700	4.700	5,000	23,500	4.7000	4.700	4.400	4.700	4.700	4.700	5,000	4.7000	0.00%
2023-05-24	0	4.700	4.450	4.700	-	-	0	0	-	4.700	4.450	4.700	-	-	0	-	0.00%
2023-05-23	0	4.700	4.400	4.800	-	-	0	0	-	4.700	4.400	4.800	-	-	0	-	0.00%
2023-05-22	0	4.700	3.700	4.700	4.700	4.700	20,000	94,000	4.7000	4.700	3.700	4.700	4.700	4.700	20,000	4.7000	0.00%
2023-05-19	0	4.700	4.700	5.270	4.700	4.700	4,200	19,740	4.7000	4.700	4.700	5.270	4.700	4.700	4,200	4.7000	0.00%
2023-05-18	0	4.700	4.550	4.700	3.500	4.700	7,800	36,420	4.6692	4.700	4.550	4.700	3.500	4.700	7,800	4.6692	0.00%
2023-05-17	0	4.700	-	4.700	4.700	4.700	4,000	18,800	4.7000	4.700	-	4.700	4.700	4.700	4,000	4.7000	-1.05%
2023-05-16	0	4.750	4.150	4.750	4.750	4.750	3,000	14,250	4.7500	4.750	4.150	4.750	4.750	4.750	3,000	4.7500	1.06%
2023-05-15	0	4.700	-	4.700	4.700	4.700	2,000	9,400	4.7000	4.700	-	4.700	4.700	4.700	2,000	4.7000	-1.05%
2023-05-12	0	4.750	4.450	5.370	4.700	4.750	2,000	9,460	4.7300	4.750	4.450	5.370	4.700	4.750	2,000	4.7300	1.06%
2023-05-11	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	0.00%
2023-05-10	0	4.700	-	4.700	4.700	4.700	1,000	4,700	4.7000	4.700	-	4.700	4.700	4.700	1,000	4.7000	0.00%
2023-05-09	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	0.00%
2023-05-08	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	0.00%
2023-05-05	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	-0.21%
2023-05-04	0	4.710	4.710	4.740	4.710	4.710	3,200	15,072	4.7100	4.710	4.710	4.740	4.710	4.710	3,200	4.7100	4.67%
2023-05-03	0	4.500	4.400	4.740	4.500	4.500	1,200	5,400	4.5000	4.500	4.400	4.740	4.500	4.500	1,200	4.5000	-5.06%
2023-05-02	0	4.740	4.200	4.740	4.740	4.800	2,000	9,526	4.7630	4.740	4.200	4.740	4.740	4.800	2,000	4.7630	-0.84%
2023-04-28	0	4.780	-	5.090	-	-	0	0	-	4.780	-	5.090	-	-	0	-	0.00%
2023-04-27	0	4.780	4.200	5.090	-	-	0	0	-	4.780	4.200	5.090	-	-	0	-	0.00%
2023-04-26	0	4.780	-	5.380	-	-	0	0	-	4.780	-	5.380	-	-	0	-	0.00%
2023-04-25	0	4.780	3.710	4.780	4.780	4.780	2,000	9,560	4.7800	4.780	3.710	4.780	4.780	4.780	2,000	4.7800	0.00%
2023-04-24	0	4.780	4.700	5.380	-	-	0	0	-	4.780	4.700	5.380	-	-	0	-	0.00%
2023-04-21	0	4.780	4.780	5.380	-	-	0	0	-	4.780	4.780	5.380	-	-	0	-	1.70%
2023-04-20	0	4.700	4.700	5.380	-	-	0	0	-	4.700	4.700	5.380	-	-	0	-	0.00%
2023-04-19	0	4.700	4.250	4.750	-	-	0	0	-	4.700	4.250	4.750	-	-	0	-	0.00%
2023-04-18	0	4.700	4.200	5.250	-	-	0	0	-	4.700	4.200	5.250	-	-	0	-	0.00%
2023-04-17	0	4.700	4.200	4.700	-	-	0	0	-	4.700	4.200	4.700	-	-	0	-	0.00%
2023-04-14	0	4.700	4.200	4.800	4.700	4.900	2,600	12,270	4.7192	4.700	4.200	4.800	4.700	4.900	2,600	4.7192	0.21%
2023-04-13	0	4.690	4.600	4.780	4.690	4.800	4,800	22,560	4.7000	4.690	4.600	4.780	4.690	4.800	4,800	4.7000	0.86%
2023-04-12	0	4.650	4.650	4.890	4.430	4.600	600	2,692	4.4867	4.650	4.650	4.890	4.430	4.600	600	4.4867	5.44%
2023-04-11	0	4.410	4.400	4.600	4.410	4.510	2,400	10,784	4.4933	4.410	4.400	4.600	4.410	4.510	2,400	4.4933	7.56%
2023-04-06	0	4.100	4.100	-	3.960	3.960	200	792	3.9600	4.100	4.100	-	3.960	3.960	200	3.9600	9.92%
2023-04-04	0	3.730	3.730	-	-	-	0	0	-	3.730	3.730	-	-	-	0	-	3.04%
2023-04-03	0	3.620	3.620	-	-	-	0	0	-	3.620	3.620	-	-	-	0	-	2.55%
2023-03-31	0	3.530	3.530	-	-	-	0	0	-	3.530	3.530	-	-	-	0	-	0.86%
2023-03-30	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	1.45%
2023-03-29	0	3.450	3.450	-	-	-	0	0	-	3.450	3.450	-	-	-	0	-	1.17%
2023-03-28	0	3.410	3.410	-	3.400	3.500	3,000	10,282	3.4273	3.410	3.410	-	3.400	3.500	3,000	3.4273	0.29%
2023-03-27	0	3.400	3.200	3.600	3.400	3.450	3,400	11,578	3.4053	3.400	3.200	3.600	3.400	3.450	3,400	3.4053	-0.87%
2023-03-24	0	3.430	3.350	3.680	-	-	0	0	-	3.430	3.350	3.680	-	-	0	-	0.00%
2023-03-23	0	3.430	3.430	3.680	-	-	0	0	-	3.430	3.430	3.680	-	-	0	-	0.00%
2023-03-22	0	3.430	3.420	3.680	3.430	3.680	1,000	3,530	3.5300	3.430	3.420	3.680	3.430	3.680	1,000	3.5300	-6.79%
2023-03-21	0	3.680	3.500	3.680	-	-	0	0	-	3.680	3.500	3.680	-	-	0	-	0.00%
2023-03-20	0	3.680	3.400	3.680	3.680	3.680	600	2,208	3.6800	3.680	3.400	3.680	3.680	3.680	600	3.6800	4.55%
2023-03-17	0	3.520	3.520	3.680	-	-	0	0	-	3.520	3.520	3.680	-	-	0	-	0.28%
2023-03-16	0	3.510	3.400	4.180	3.510	3.560	600	2,116	3.5267	3.510	3.400	4.180	3.510	3.560	600	3.5267	-16.03%
2023-03-15	0	4.180	3.700	-	-	-	0	0	-	4.180	3.700	-	-	-	0	-	0.00%
2023-03-14	0	4.180	-	4.180	-	-	0	0	-	4.180	-	4.180	-	-	0	-	0.00%
2023-03-13	0	4.180	3.560	4.180	-	-	0	0	-	4.180	3.560	4.180	-	-	0	-	0.00%
2023-03-10	0	4.180	3.580	4.180	-	-	0	0	-	4.180	3.580	4.180	-	-	0	-	0.00%
2023-03-09	0	4.180	-	4.180	4.180	4.180	1,000	4,180	4.1800	4.180	-	4.180	4.180	4.180	1,000	4.1800	4.76%
2023-03-08	0	3.990	3.990	4.180	3.990	3.990	200	798	3.9900	3.990	3.990	4.180	3.990	3.990	200	3.9900	-0.25%
2023-03-07	0	4.000	3.980	4.000	4.000	4.000	200	800	4.0000	4.000	3.980	4.000	4.000	4.000	200	4.0000	0.50%
2023-03-06	0	3.980	3.900	-	3.950	3.980	6,400	25,460	3.9781	3.980	3.900	-	3.950	3.980	6,400	3.9781	4.74%
2023-03-03	0	3.800	3.800	3.980	3.650	3.650	200	730	3.6500	3.800	3.800	3.980	3.650	3.650	200	3.6500	3.83%
2023-03-02	0	3.660	3.450	3.660	-	-	152	518	3.4079	3.660	3.450	3.660	-	-	152	3.4079	-3.68%
2023-03-01	0	3.800	3.710	3.800	3.700	3.800	16,400	61,280	3.7366	3.800	3.710	3.800	3.700	3.800	16,400	3.7366	2.70%
2023-02-28	0	3.700	3.500	3.880	3.700	3.700	13,600	50,320	3.7000	3.700	3.500	3.880	3.700	3.700	13,600	3.7000	0.00%
2023-02-27	0	3.700	3.700	3.880	3.700	3.700	2,000	7,400	3.7000	3.700	3.700	3.880	3.700	3.700	2,000	3.7000	0.00%
2023-02-24	0	3.700	3.560	3.700	3.700	3.700	5,000	18,500	3.7000	3.700	3.560	3.700	3.700	3.700	5,000	3.7000	5.71%
2023-02-23	0	3.500	3.500	3.700	3.500	3.500	1,400	4,900	3.5000	3.500	3.500	3.700	3.500	3.500	1,400	3.5000	0.00%
2023-02-22	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2023-02-21	0	3.500	3.100	3.950	-	-	0	0	-	3.500	3.100	3.950	-	-	0	-	0.00%
2023-02-20	0	3.500	3.300	-	-	-	0	0	-	3.500	3.300	-	-	-	0	-	0.00%
2023-02-17	0	3.500	3.300	3.720	-	-	0	0	-	3.500	3.300	3.720	-	-	0	-	0.00%
2023-02-16	0	3.500	3.370	-	-	-	0	0	-	3.500	3.370	-	-	-	0	-	0.00%
2023-02-15	0	3.500	3.400	3.850	3.160	3.700	4,400	14,460	3.2864	3.500	3.400	3.850	3.160	3.700	4,400	3.2864	12.90%
2023-02-14	0	3.100	3.050	-	-	-	0	0	-	3.100	3.050	-	-	-	0	-	0.00%
2023-02-13	0	3.100	2.900	-	-	-	0	0	-	3.100	2.900	-	-	-	0	-	0.00%
2023-02-10	0	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2023-02-09	0	3.100	2.800	3.300	3.100	3.100	1,000	3,100	3.1000	3.100	2.800	3.300	3.100	3.100	1,000	3.1000	7.64%
2023-02-08	0	2.880	2.880	-	-	-	0	0	-	2.880	2.880	-	-	-	0	-	1.05%
2023-02-07	0	2.850	2.850	3.000	-	-	0	0	-	2.850	2.850	3.000	-	-	0	-	0.00%
2023-02-06	0	2.850	2.850	-	2.810	2.810	800	2,248	2.8100	2.850	2.850	-	2.810	2.810	800	2.8100	-6.56%
2023-02-03	0	3.050	2.880	-	-	-	0	0	-	3.050	2.880	-	-	-	0	-	0.00%
2023-02-02	0	3.050	3.050	-	-	-	0	0	-	3.050	3.050	-	-	-	0	-	1.67%
2023-02-01	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-31	0	3.000	3.000	-	3.000	3.000	6,000	18,000	3.0000	3.000	3.000	-	3.000	3.000	6,000	3.0000	0.00%
2023-01-30	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-27	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-26	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-20	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-19	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2023-01-18	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	1.69%
2023-01-17	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	0.00%
2023-01-16	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	0.00%
2023-01-13	0	2.950	2.510	-	-	-	0	0	-	2.950	2.510	-	-	-	0	-	0.00%
2023-01-12	0	2.950	2.510	-	-	-	0	0	-	2.950	2.510	-	-	-	0	-	0.00%
2023-01-11	0	2.950	2.510	3.000	-	-	0	0	-	2.950	2.510	3.000	-	-	0	-	0.00%
2023-01-10	0	2.950	2.510	-	-	-	0	0	-	2.950	2.510	-	-	-	0	-	0.00%
2023-01-09	0	2.950	2.720	-	-	-	0	0	-	2.950	2.720	-	-	-	0	-	0.00%
2023-01-06	0	2.950	2.510	-	-	-	0	0	-	2.950	2.510	-	-	-	0	-	0.00%
2023-01-05	0	2.950	2.510	-	-	-	0	0	-	2.950	2.510	-	-	-	0	-	0.00%
2023-01-04	0	2.950	2.810	-	-	-	0	0	-	2.950	2.810	-	-	-	0	-	0.00%
2023-01-03	0	2.950	2.610	-	-	-	0	0	-	2.950	2.610	-	-	-	0	-	0.00%
2022-12-30	0	2.950	2.610	-	-	-	0	0	-	2.950	2.610	-	-	-	0	-	0.00%
2022-12-29	0	2.950	2.610	-	-	-	0	0	-	2.950	2.610	-	-	-	0	-	0.00%
2022-12-28	0	2.950	2.800	3.000	-	-	0	0	-	2.950	2.800	3.000	-	-	0	-	0.00%
2022-12-23	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	0.00%
2022-12-22	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	0.00%
2022-12-21	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	0.00%
2022-12-20	0	2.950	2.820	-	-	-	0	0	-	2.950	2.820	-	-	-	0	-	0.00%
2022-12-19	0	2.950	2.810	-	2.950	3.020	7,000	20,830	2.9757	2.950	2.810	-	2.950	3.020	7,000	2.9757	1.37%
2022-12-16	0	2.910	2.660	-	-	-	0	0	-	2.910	2.660	-	-	-	0	-	0.00%
2022-12-15	0	2.910	2.610	-	-	-	0	0	-	2.910	2.610	-	-	-	0	-	0.00%
2022-12-14	0	2.910	2.800	-	-	-	0	0	-	2.910	2.800	-	-	-	0	-	0.00%
2022-12-13	0	2.910	2.800	-	2.910	2.910	1,200	3,482	2.9017	2.910	2.800	-	2.910	2.910	1,200	2.9017	0.00%
2022-12-12	0	2.910	2.910	-	-	-	0	0	-	2.910	2.910	-	-	-	0	-	0.34%
2022-12-09	0	2.900	2.610	-	-	-	0	0	-	2.900	2.610	-	-	-	0	-	0.00%
2022-12-08	0	2.900	2.800	-	-	-	0	0	-	2.900	2.800	-	-	-	0	-	0.00%
2022-12-07	0	2.900	2.700	3.000	2.900	2.900	3,000	8,700	2.9000	2.900	2.700	3.000	2.900	2.900	3,000	2.9000	0.00%
2022-12-06	0	2.900	2.850	-	-	-	0	0	-	2.900	2.850	-	-	-	0	-	0.00%
2022-12-05	0	2.900	2.900	-	2.810	2.810	200	562	2.8100	2.900	2.900	-	2.810	2.810	200	2.8100	-3.01%
2022-12-02	0	2.990	2.990	3.000	2.990	3.000	400	1,198	2.9950	2.990	2.990	3.000	2.990	3.000	400	2.9950	-3.55%
2022-12-01	0	3.100	3.000	-	-	-	0	0	-	3.100	3.000	-	-	-	0	-	0.00%
2022-11-30	0	3.100	3.000	-	3.100	3.100	4,000	12,400	3.1000	3.100	3.000	-	3.100	3.100	4,000	3.1000	-6.06%
2022-11-29	0	3.300	3.120	-	3.300	3.300	4,800	15,848	3.3017	3.300	3.120	-	3.300	3.300	4,800	3.3017	-5.71%
2022-11-28	0	3.500	3.400	4.150	3.500	3.500	4,000	14,120	3.5300	3.500	3.400	4.150	3.500	3.500	4,000	3.5300	-5.41%
2022-11-25	0	3.700	3.620	-	3.700	3.730	5,000	18,560	3.7120	3.700	3.620	-	3.700	3.730	5,000	3.7120	-2.63%
2022-11-24	0	3.800	3.700	4.490	3.800	3.900	4,000	15,280	3.8200	3.800	3.700	4.490	3.800	3.900	4,000	3.8200	-5.00%
2022-11-23	0	4.000	3.800	4.490	4.000	4.000	5,000	20,000	4.0000	4.000	3.800	4.490	4.000	4.000	5,000	4.0000	-3.61%
2022-11-22	0	4.150	4.010	4.900	4.150	4.150	5,000	20,750	4.1500	4.150	4.010	4.900	4.150	4.150	5,000	4.1500	-3.49%
2022-11-21	0	4.300	4.150	4.300	-	-	0	0	-	4.300	4.150	4.300	-	-	0	-	0.00%
2022-11-18	0	4.300	-	4.310	-	-	0	0	-	4.300	-	4.310	-	-	0	-	0.00%
2022-11-17	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-11-16	0	4.300	4.150	4.900	-	-	0	0	-	4.300	4.150	4.900	-	-	0	-	0.00%
2022-11-15	0	4.300	-	4.900	-	-	0	0	-	4.300	-	4.900	-	-	0	-	0.00%
2022-11-14	0	4.300	-	4.900	4.300	4.300	600	2,580	4.3000	4.300	-	4.900	4.300	4.300	600	4.3000	0.00%
2022-11-11	0	4.300	4.200	4.800	-	-	0	0	-	4.300	4.200	4.800	-	-	0	-	0.00%
2022-11-10	0	4.300	4.200	4.700	4.300	4.300	200	860	4.3000	4.300	4.200	4.700	4.300	4.300	200	4.3000	-4.23%
2022-11-09	0	4.490	-	4.800	-	-	0	0	-	4.490	-	4.800	-	-	0	-	0.00%
2022-11-08	0	4.490	-	4.900	-	-	0	0	-	4.490	-	4.900	-	-	0	-	0.00%
2022-11-07	0	4.490	-	4.490	4.490	4.490	1,600	7,184	4.4900	4.490	-	4.490	4.490	4.490	1,600	4.4900	13.67%
2022-11-04	0	3.950	-	4.490	-	-	0	0	-	3.950	-	4.490	-	-	0	-	0.00%
2022-11-03	0	3.950	-	4.100	-	-	0	0	-	3.950	-	4.100	-	-	0	-	0.00%
2022-11-02	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-11-01	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-31	0	3.950	-	3.990	-	-	0	0	-	3.950	-	3.990	-	-	0	-	0.00%
2022-10-28	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-27	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-10-26	0	3.950	-	3.970	-	-	0	0	-	3.950	-	3.970	-	-	0	-	0.00%
2022-10-25	0	3.950	-	3.980	-	-	0	0	-	3.950	-	3.980	-	-	0	-	0.00%
2022-10-24	0	3.950	-	3.980	-	-	0	0	-	3.950	-	3.980	-	-	0	-	0.00%
2022-10-21	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-10-20	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-10-19	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-10-18	0	3.950	-	4.010	-	-	0	0	-	3.950	-	4.010	-	-	0	-	0.00%
2022-10-17	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2022-10-14	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	-0.25%
2022-10-13	0	3.960	-	3.960	3.960	3.960	200	792	3.9600	3.960	-	3.960	3.960	3.960	200	3.9600	4.21%
2022-10-12	0	3.800	-	3.880	-	-	0	0	-	3.800	-	3.880	-	-	0	-	0.00%
2022-10-11	0	3.800	-	3.950	-	-	0	0	-	3.800	-	3.950	-	-	0	-	0.00%
2022-10-10	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-10-07	0	3.800	-	3.980	-	-	0	0	-	3.800	-	3.980	-	-	0	-	0.00%
2022-10-06	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-10-05	0	3.800	-	3.930	-	-	0	0	-	3.800	-	3.930	-	-	0	-	0.00%
2022-10-03	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-30	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-29	0	3.800	3.300	4.010	-	-	0	0	-	3.800	3.300	4.010	-	-	0	-	0.00%
2022-09-28	0	3.800	-	3.880	-	-	0	0	-	3.800	-	3.880	-	-	0	-	0.00%
2022-09-27	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-09-26	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-09-23	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-22	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-09-21	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-20	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-19	0	3.800	-	3.960	-	-	0	0	-	3.800	-	3.960	-	-	0	-	0.00%
2022-09-16	0	3.800	-	4.010	-	-	0	0	-	3.800	-	4.010	-	-	0	-	0.00%
2022-09-15	0	3.800	3.580	3.800	3.550	3.800	7,600	27,330	3.5961	3.800	3.580	3.800	3.550	3.800	7,600	3.5961	0.26%
2022-09-14	0	3.790	-	3.800	-	-	0	0	-	3.790	-	3.800	-	-	0	-	0.00%
2022-09-13	0	3.790	-	3.800	-	-	0	0	-	3.790	-	3.800	-	-	0	-	0.00%
2022-09-09	0	3.790	3.400	3.790	3.790	3.790	2,000	7,580	3.7900	3.790	3.400	3.790	3.790	3.790	2,000	3.7900	11.47%
2022-09-08	0	3.400	3.300	3.400	3.400	3.400	1,400	4,760	3.4000	3.400	3.300	3.400	3.400	3.400	1,400	3.4000	3.03%
2022-09-07	0	3.300	3.300	3.600	3.300	3.500	4,000	13,600	3.4000	3.300	3.300	3.600	3.300	3.500	4,000	3.4000	-13.16%
2022-09-06	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2022-09-05	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-09-02	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2022-09-01	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-31	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-30	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-29	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2022-08-26	0	3.800	-	3.900	-	-	0	0	-	3.800	-	3.900	-	-	0	-	0.00%
2022-08-25	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-24	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-23	0	3.800	-	3.990	-	-	0	0	-	3.800	-	3.990	-	-	0	-	0.00%
2022-08-22	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-19	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-18	0	3.800	-	4.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2022-08-17	0	3.800	-	3.950	-	-	0	0	-	3.800	-	3.950	-	-	0	-	0.00%
2022-08-16	0	3.800	-	3.990	-	-	0	0	-	3.800	-	3.990	-	-	0	-	0.00%
2022-08-15	0	3.800	3.000	4.000	3.600	3.800	800	2,960	3.7000	3.800	3.000	4.000	3.600	3.800	800	3.7000	10.14%
2022-08-12	0	3.450	3.000	3.800	-	-	0	0	-	3.450	3.000	3.800	-	-	0	-	0.00%
2022-08-11	0	3.450	3.000	3.800	-	-	0	0	-	3.450	3.000	3.800	-	-	0	-	0.00%
2022-08-10	0	3.450	3.000	3.800	-	-	0	0	-	3.450	3.000	3.800	-	-	0	-	0.00%
2022-08-09	0	3.450	3.000	-	-	-	0	0	-	3.450	3.000	-	-	-	0	-	0.00%
2022-08-08	0	3.450	3.000	3.800	3.450	3.450	1,000	3,450	3.4500	3.450	3.000	3.800	3.450	3.450	1,000	3.4500	12.75%
2022-08-05	0	3.060	3.060	3.450	-	-	0	0	-	3.060	3.060	3.450	-	-	0	-	0.33%
2022-08-04	0	3.050	3.050	3.450	-	-	0	0	-	3.050	3.050	3.450	-	-	0	-	1.33%
2022-08-03	0	3.010	2.920	3.450	-	-	0	0	-	3.010	2.920	3.450	-	-	0	-	0.00%
2022-08-02	0	3.010	2.900	3.450	-	-	0	0	-	3.010	2.900	3.450	-	-	0	-	0.00%
2022-08-01	0	3.010	3.010	3.450	-	-	0	0	-	3.010	3.010	3.450	-	-	0	-	0.33%
2022-07-29	0	3.000	3.000	3.450	3.000	3.000	1,800	5,400	3.0000	3.000	3.000	3.450	3.000	3.000	1,800	3.0000	0.00%
2022-07-28	0	3.000	-	3.450	-	-	0	0	-	3.000	-	3.450	-	-	0	-	0.00%
2022-07-27	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2022-07-26	0	3.000	-	3.450	-	-	0	0	-	3.000	-	3.450	-	-	0	-	0.00%
2022-07-25	0	3.000	-	3.450	-	-	0	0	-	3.000	-	3.450	-	-	0	-	0.00%
2022-07-22	0	3.000	-	3.450	-	-	0	0	-	3.000	-	3.450	-	-	0	-	0.00%
2022-07-21	0	3.000	2.900	3.460	3.000	3.000	1,000	3,000	3.0000	3.000	2.900	3.460	3.000	3.000	1,000	3.0000	-0.33%
2022-07-20	0	3.010	3.000	3.250	3.010	3.010	200	602	3.0100	3.010	3.000	3.250	3.010	3.010	200	3.0100	-8.79%
2022-07-19	0	3.300	3.300	3.790	-	-	0	0	-	3.300	3.300	3.790	-	-	0	-	0.00%
2022-07-18	0	3.300	3.010	3.790	-	-	0	0	-	3.300	3.010	3.790	-	-	0	-	0.00%
2022-07-15	0	3.300	3.200	3.790	-	-	0	0	-	3.300	3.200	3.790	-	-	0	-	0.00%
2022-07-14	0	3.300	3.210	-	3.210	3.300	21,600	71,182	3.2955	3.300	3.210	-	3.210	3.300	21,600	3.2955	-8.33%
2022-07-13	0	3.600	3.510	3.600	-	-	0	0	-	3.600	3.510	3.600	-	-	0	-	-1.37%
2022-07-12	0	3.650	3.510	3.650	-	-	0	0	-	3.650	3.510	3.650	-	-	0	-	-0.27%
2022-07-11	0	3.660	3.650	3.710	3.660	3.800	2,200	8,276	3.7618	3.660	3.650	3.710	3.660	3.800	2,200	3.7618	-14.88%
2022-07-08	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-4.44%
2022-07-07	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-07-06	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-07-05	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-07-04	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-06-30	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-06-29	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-06-28	0	4.500	3.870	4.500	-	-	0	0	-	4.500	3.870	4.500	-	-	0	-	0.00%
2022-06-27	0	4.500	3.870	-	-	-	0	0	-	4.500	3.870	-	-	-	0	-	0.00%
2022-06-24	0	4.500	3.870	4.500	-	-	0	0	-	4.500	3.870	4.500	-	-	0	-	0.00%
2022-06-23	0	4.500	3.870	4.520	-	-	0	0	-	4.500	3.870	4.520	-	-	0	-	0.00%
2022-06-22	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-06-21	0	4.500	3.870	-	-	-	0	0	-	4.500	3.870	-	-	-	0	-	0.00%
2022-06-20	0	4.500	3.870	4.650	-	-	0	0	-	4.500	3.870	4.650	-	-	0	-	0.00%
2022-06-17	0	4.500	3.960	4.500	-	-	0	0	-	4.500	3.960	4.500	-	-	0	-	-2.17%
2022-06-16	0	4.600	3.960	4.780	-	-	0	0	-	4.600	3.960	4.780	-	-	0	-	0.00%
2022-06-15	0	4.600	3.960	-	-	-	0	0	-	4.600	3.960	-	-	-	0	-	0.00%
2022-06-14	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2022-06-13	0	4.600	3.910	-	-	-	0	0	-	4.600	3.910	-	-	-	0	-	0.00%
2022-06-10	0	4.600	3.910	-	-	-	0	0	-	4.600	3.910	-	-	-	0	-	0.00%
2022-06-09	0	4.600	3.910	-	4.600	4.600	1,000	4,600	4.6000	4.600	3.910	-	4.600	4.600	1,000	4.6000	0.66%
2022-06-08	0	4.570	4.200	-	-	-	0	0	-	4.570	4.200	-	-	-	0	-	0.00%
2022-06-07	0	4.570	3.910	-	-	-	0	0	-	4.570	3.910	-	-	-	0	-	0.00%
2022-06-06	0	4.570	3.920	-	-	-	0	0	-	4.570	3.920	-	-	-	0	-	0.00%
2022-06-02	0	4.570	3.910	4.570	-	-	0	0	-	4.570	3.910	4.570	-	-	0	-	-0.65%
2022-06-01	0	4.600	3.800	-	4.600	4.600	400	1,840	4.6000	4.600	3.800	-	4.600	4.600	400	4.6000	9.52%
2022-05-31	0	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	10.53%
2022-05-30	0	3.800	3.510	-	-	-	0	0	-	3.800	3.510	-	-	-	0	-	0.00%
2022-05-27	0	3.800	3.510	-	-	-	0	0	-	3.800	3.510	-	-	-	0	-	0.00%
2022-05-26	0	3.800	3.580	-	-	-	0	0	-	3.800	3.580	-	-	-	0	-	0.00%
2022-05-25	0	3.800	3.650	-	-	-	80	276	3.4500	3.800	3.650	-	-	-	80	3.4500	0.00%
2022-05-24	0	3.800	3.650	-	-	-	0	0	-	3.800	3.650	-	-	-	0	-	0.00%
2022-05-23	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-20	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-19	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-18	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-17	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-16	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-13	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-12	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-11	0	3.800	3.520	-	-	-	0	0	-	3.800	3.520	-	-	-	0	-	0.00%
2022-05-10	0	3.800	3.530	-	-	-	0	0	-	3.800	3.530	-	-	-	0	-	4.97%
2022-05-06	0	3.620	3.620	-	3.620	3.820	3,600	13,184	3.6622	3.620	3.620	-	3.620	3.820	3,600	3.6622	-4.99%
2022-05-05	0	3.810	3.710	-	3.810	3.830	970	3,706	3.8206	3.810	3.710	-	3.810	3.830	970	3.8206	-0.26%
2022-05-04	0	3.820	3.750	-	-	-	0	0	-	3.820	3.750	-	-	-	0	-	0.00%
2022-05-03	0	3.820	3.580	-	-	-	0	0	-	3.820	3.580	-	-	-	0	-	0.00%
2022-04-29	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-28	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-27	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-26	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-25	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-22	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-21	0	3.820	3.510	-	-	-	0	0	-	3.820	3.510	-	-	-	0	-	0.00%
2022-04-20	0	3.820	3.550	-	-	-	0	0	-	3.820	3.550	-	-	-	0	-	0.00%
2022-04-19	0	3.820	3.510	-	3.820	3.820	400	1,528	3.8200	3.820	3.510	-	3.820	3.820	400	3.8200	-4.26%
2022-04-14	0	3.990	3.800	-	-	-	0	0	-	3.990	3.800	-	-	-	0	-	0.00%
2022-04-13	0	3.990	3.800	-	-	-	0	0	-	3.990	3.800	-	-	-	0	-	0.00%
2022-04-12	0	3.990	3.890	4.000	-	-	0	0	-	3.990	3.890	4.000	-	-	0	-	-0.25%
2022-04-11	0	4.000	3.900	4.000	3.990	4.010	7,000	28,000	4.0000	4.000	3.900	4.000	3.990	4.010	7,000	4.0000	-0.74%
2022-04-08	0	4.030	4.030	4.400	4.000	4.010	400	1,602	4.0050	4.030	4.030	4.400	4.000	4.010	400	4.0050	-8.41%
2022-04-07	0	4.400	3.890	4.900	-	-	0	0	-	4.400	3.890	4.900	-	-	0	-	0.00%
2022-04-06	0	4.400	3.890	5.000	-	-	0	0	-	4.400	3.890	5.000	-	-	0	-	0.00%
2022-04-04	0	4.400	4.000	5.000	-	-	0	0	-	4.400	4.000	5.000	-	-	0	-	0.00%
2022-04-01	0	4.400	4.120	4.850	4.400	4.700	4,000	18,020	4.5050	4.400	4.120	4.850	4.400	4.700	4,000	4.5050	-2.22%
2022-03-31	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	-1.10%
2022-03-30	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-03-29	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2022-03-28	0	4.550	-	5.230	4.550	4.550	600	2,730	4.5500	4.550	-	5.230	4.550	4.550	600	4.5500	0.00%
2022-03-25	0	4.550	4.100	4.550	-	-	0	0	-	4.550	4.100	4.550	-	-	0	-	0.00%
2022-03-24	0	4.550	4.330	4.550	-	-	0	0	-	4.550	4.330	4.550	-	-	0	-	0.00%
2022-03-23	0	4.550	4.550	-	4.400	4.550	12,400	56,240	4.5355	4.550	4.550	-	4.400	4.550	12,400	4.5355	1.11%
2022-03-22	0	4.500	3.850	4.500	-	-	0	0	-	4.500	3.850	4.500	-	-	0	-	0.00%
2022-03-21	0	4.500	3.780	4.500	-	-	0	0	-	4.500	3.780	4.500	-	-	0	-	0.00%
2022-03-18	0	4.500	3.780	4.500	-	-	0	0	-	4.500	3.780	4.500	-	-	0	-	0.00%
2022-03-17	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2022-03-16	0	4.500	3.780	4.500	-	-	0	0	-	4.500	3.780	4.500	-	-	0	-	0.00%
2022-03-15	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2022-03-14	0	4.500	4.120	4.500	-	-	0	0	-	4.500	4.120	4.500	-	-	0	-	-8.16%
2022-03-11	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-03-10	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-03-09	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-03-08	0	4.900	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2022-03-07	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-03-04	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-03-03	0	4.900	-	5.380	4.900	4.900	800	3,920	4.9000	4.900	-	5.380	4.900	4.900	800	4.9000	0.00%
2022-03-02	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-03-01	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-28	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-25	0	4.900	-	5.380	4.900	4.900	200	980	4.9000	4.900	-	5.380	4.900	4.900	200	4.9000	0.00%
2022-02-24	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-23	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-22	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-02-21	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-02-18	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-17	0	4.900	-	5.200	-	-	0	0	-	4.900	-	5.200	-	-	0	-	0.00%
2022-02-16	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-15	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-14	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-11	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-10	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-09	0	4.900	-	5.000	-	-	0	0	-	4.900	-	5.000	-	-	0	-	0.00%
2022-02-08	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2022-02-07	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-02-04	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-01-31	0	4.900	4.260	5.380	-	-	0	0	-	4.900	4.260	5.380	-	-	0	-	0.00%
2022-01-28	0	4.900	4.260	5.380	-	-	0	0	-	4.900	4.260	5.380	-	-	0	-	0.00%
2022-01-27	0	4.900	4.260	5.380	-	-	0	0	-	4.900	4.260	5.380	-	-	0	-	0.00%
2022-01-26	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2022-01-25	0	4.900	4.900	5.370	-	-	0	0	-	4.900	4.900	5.370	-	-	0	-	2.30%
2022-01-24	0	4.790	4.120	5.380	-	-	0	0	-	4.790	4.120	5.380	-	-	0	-	0.00%
2022-01-21	0	4.790	4.120	5.380	-	-	0	0	-	4.790	4.120	5.380	-	-	0	-	0.00%
2022-01-20	0	4.790	4.120	5.380	-	-	0	0	-	4.790	4.120	5.380	-	-	0	-	0.00%
2022-01-19	0	4.790	4.120	4.790	-	-	0	0	-	4.790	4.120	4.790	-	-	0	-	0.00%
2022-01-18	0	4.790	4.180	4.900	-	-	0	0	-	4.790	4.180	4.900	-	-	0	-	0.00%
2022-01-17	0	4.790	4.250	4.800	-	-	0	0	-	4.790	4.250	4.800	-	-	0	-	0.00%
2022-01-14	0	4.790	-	4.790	-	-	0	0	-	4.790	-	4.790	-	-	0	-	0.00%
2022-01-13	0	4.790	4.120	4.800	-	-	0	0	-	4.790	4.120	4.800	-	-	0	-	0.00%
2022-01-12	0	4.790	-	4.790	-	-	0	0	-	4.790	-	4.790	-	-	0	-	0.00%
2022-01-11	0	4.790	-	4.800	-	-	0	0	-	4.790	-	4.800	-	-	0	-	-0.21%
2022-01-10	0	4.800	4.130	4.800	-	-	0	0	-	4.800	4.130	4.800	-	-	0	-	0.00%
2022-01-07	0	4.800	-	4.900	-	-	0	0	-	4.800	-	4.900	-	-	0	-	0.00%
2022-01-06	0	4.800	4.200	4.900	-	-	0	0	-	4.800	4.200	4.900	-	-	0	-	0.00%
2022-01-05	0	4.800	4.130	4.800	-	-	0	0	-	4.800	4.130	4.800	-	-	0	-	0.00%
2022-01-04	0	4.800	4.130	4.800	-	-	0	0	-	4.800	4.130	4.800	-	-	0	-	0.00%
2022-01-03	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2021-12-31	0	4.800	4.170	4.800	4.800	4.800	400	1,920	4.8000	4.800	4.170	4.800	4.800	4.800	400	4.8000	-1.03%
2021-12-30	0	4.850	4.170	4.900	-	-	0	0	-	4.850	4.170	4.900	-	-	0	-	0.00%
2021-12-29	0	4.850	4.240	4.850	4.900	4.900	2,000	9,800	4.9000	4.850	4.240	4.850	4.900	4.900	2,000	4.9000	-1.02%
2021-12-28	0	4.900	4.210	5.360	4.900	4.900	400	1,960	4.9000	4.900	4.210	5.360	4.900	4.900	400	4.9000	0.00%
2021-12-24	0	4.900	4.210	5.360	-	-	0	0	-	4.900	4.210	5.360	-	-	0	-	0.00%
2021-12-23	0	4.900	-	5.360	-	-	0	0	-	4.900	-	5.360	-	-	0	-	0.00%
2021-12-22	0	4.900	4.210	4.900	-	-	0	0	-	4.900	4.210	4.900	-	-	0	-	0.00%
2021-12-21	0	4.900	-	5.370	4.900	4.900	200	980	4.9000	4.900	-	5.370	4.900	4.900	200	4.9000	0.00%
2021-12-20	0	4.900	4.500	5.000	4.260	4.900	2,195	9,438	4.2998	4.900	4.500	5.000	4.260	4.900	2,195	4.2998	0.00%
2021-12-17	0	4.900	4.210	5.370	4.900	4.900	200	980	4.9000	4.900	4.210	5.370	4.900	4.900	200	4.9000	0.00%
2021-12-16	0	4.900	-	5.370	4.900	4.900	200	980	4.9000	4.900	-	5.370	4.900	4.900	200	4.9000	0.00%
2021-12-15	0	4.900	-	5.380	-	-	0	0	-	4.900	-	5.380	-	-	0	-	0.00%
2021-12-14	0	4.900	4.150	5.060	4.900	4.900	400	1,960	4.9000	4.900	4.150	5.060	4.900	4.900	400	4.9000	2.94%
2021-12-13	0	4.760	4.130	5.060	4.500	4.760	800	3,652	4.5650	4.760	4.130	5.060	4.500	4.760	800	4.5650	-0.83%
2021-12-10	0	4.800	4.500	4.800	-	-	171	764	4.4678	4.800	4.500	4.800	-	-	171	4.4678	-3.61%
2021-12-09	0	4.980	4.500	4.980	-	-	0	0	-	4.980	4.500	4.980	-	-	0	-	0.00%
2021-12-08	0	4.980	4.500	5.060	-	-	0	0	-	4.980	4.500	5.060	-	-	0	-	0.00%
2021-12-07	0	4.980	4.550	4.980	-	-	0	0	-	4.980	4.550	4.980	-	-	0	-	0.00%
2021-12-06	0	4.980	4.500	5.070	-	-	0	0	-	4.980	4.500	5.070	-	-	0	-	0.00%
2021-12-03	0	4.980	4.500	-	-	-	0	0	-	4.980	4.500	-	-	-	0	-	0.00%
2021-12-02	0	4.980	4.500	4.980	-	-	0	0	-	4.980	4.500	4.980	-	-	0	-	-1.58%
2021-12-01	0	5.060	4.560	5.060	-	-	0	0	-	5.060	4.560	5.060	-	-	0	-	-0.59%
2021-11-30	0	5.090	4.500	5.090	-	-	0	0	-	5.090	4.500	5.090	-	-	0	-	0.00%
2021-11-29	0	5.090	4.520	5.090	-	-	0	0	-	5.090	4.520	5.090	-	-	0	-	0.00%
2021-11-26	0	5.090	4.560	5.090	-	-	0	0	-	5.090	4.560	5.090	-	-	0	-	0.00%
2021-11-25	0	5.090	4.800	5.090	-	-	0	0	-	5.090	4.800	5.090	-	-	0	-	0.00%
2021-11-24	0	5.090	4.500	5.210	-	-	0	0	-	5.090	4.500	5.210	-	-	0	-	0.00%
2021-11-23	0	5.090	4.850	5.090	-	-	0	0	-	5.090	4.850	5.090	-	-	0	-	-5.39%
2021-11-22	0	5.380	4.580	5.380	-	-	0	0	-	5.380	4.580	5.380	-	-	0	-	0.00%
2021-11-19	0	5.380	4.780	5.380	4.940	5.380	3,200	16,328	5.1025	5.380	4.780	5.380	4.940	5.380	3,200	5.1025	8.91%
2021-11-18	0	4.940	4.200	4.940	-	-	0	0	-	4.940	4.200	4.940	-	-	0	-	0.00%
2021-11-17	0	4.940	4.940	-	4.500	4.940	800	3,864	4.8300	4.940	4.940	-	4.500	4.940	800	4.8300	0.00%
2021-11-16	0	4.940	4.200	5.330	4.940	4.940	400	1,976	4.9400	4.940	4.200	5.330	4.940	4.940	400	4.9400	0.00%
2021-11-15	0	4.940	4.200	5.180	4.850	4.940	1,400	6,880	4.9143	4.940	4.200	5.180	4.850	4.940	1,400	4.9143	2.07%
2021-11-12	0	4.840	4.840	-	4.610	4.610	200	922	4.6100	4.840	4.840	-	4.610	4.610	200	4.6100	4.99%
2021-11-11	0	4.610	3.900	-	4.450	4.610	1,600	7,338	4.5863	4.610	3.900	-	4.450	4.610	1,600	4.5863	3.60%
2021-11-10	0	4.450	3.890	4.410	4.450	4.450	200	890	4.4500	4.450	3.890	4.410	4.450	4.450	200	4.4500	0.00%
2021-11-09	0	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2021-11-08	0	4.450	3.800	4.600	4.300	4.450	1,400	6,050	4.3214	4.450	3.800	4.600	4.300	4.450	1,400	4.3214	8.80%
2021-11-05	0	4.090	3.510	4.600	-	-	0	0	-	4.090	3.510	4.600	-	-	0	-	0.00%
2021-11-04	0	4.090	3.700	4.600	-	-	0	0	-	4.090	3.700	4.600	-	-	0	-	0.00%
2021-11-03	0	4.090	3.950	-	3.990	4.090	400	1,616	4.0400	4.090	3.950	-	3.990	4.090	400	4.0400	0.00%
2021-11-02	0	4.090	3.550	-	3.900	4.090	1,440	5,714	3.9681	4.090	3.550	-	3.900	4.090	1,440	3.9681	2.76%
2021-11-01	0	3.980	3.510	3.980	-	-	0	0	-	3.980	3.510	3.980	-	-	0	-	-0.50%
2021-10-29	0	4.000	3.510	4.000	-	-	0	0	-	4.000	3.510	4.000	-	-	0	-	0.00%
2021-10-28	0	4.000	3.510	-	4.000	4.000	200	800	4.0000	4.000	3.510	-	4.000	4.000	200	4.0000	0.00%
2021-10-27	0	4.000	3.890	-	4.000	4.000	200	800	4.0000	4.000	3.890	-	4.000	4.000	200	4.0000	0.00%
2021-10-26	0	4.000	3.890	4.000	-	-	0	0	-	4.000	3.890	4.000	-	-	0	-	0.00%
2021-10-25	0	4.000	3.890	4.000	-	-	0	0	-	4.000	3.890	4.000	-	-	0	-	0.00%
2021-10-22	0	4.000	3.890	-	3.890	4.000	1,000	3,912	3.9120	4.000	3.890	-	3.890	4.000	1,000	3.9120	0.00%
2021-10-21	0	4.000	4.000	4.300	3.900	3.900	200	780	3.9000	4.000	4.000	4.300	3.900	3.900	200	3.9000	-6.98%
2021-10-20	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-4.44%
2021-10-19	0	4.500	4.020	4.500	-	-	137	543	3.9635	4.500	4.020	4.500	-	-	137	3.9635	-2.17%
2021-10-18	0	4.600	4.010	4.600	-	-	0	0	-	4.600	4.010	4.600	-	-	0	-	0.00%
2021-10-15	0	4.600	4.000	4.600	4.240	4.600	1,000	4,456	4.4560	4.600	4.000	4.600	4.240	4.600	1,000	4.4560	8.49%
2021-10-12	0	4.240	4.000	-	-	-	0	0	-	4.240	4.000	-	-	-	0	-	0.00%
2021-10-11	0	4.240	4.150	-	4.240	4.240	1,400	5,936	4.2400	4.240	4.150	-	4.240	4.240	1,400	4.2400	-7.83%
2021-10-08	0	4.600	4.240	4.600	-	-	0	0	-	4.600	4.240	4.600	-	-	0	-	0.00%
2021-10-07	0	4.600	4.100	4.600	-	-	0	0	-	4.600	4.100	4.600	-	-	0	-	0.00%
2021-10-06	0	4.600	4.000	4.600	4.240	4.600	5,000	21,406	4.2812	4.600	4.000	4.600	4.240	4.600	5,000	4.2812	1.10%
2021-10-05	0	4.550	4.240	4.550	-	-	0	0	-	4.550	4.240	4.550	-	-	0	-	0.00%
2021-10-04	0	4.550	-	4.970	-	-	0	0	-	4.550	-	4.970	-	-	0	-	0.00%
2021-09-30	0	4.550	-	4.550	-	-	0	0	-	4.550	-	4.550	-	-	0	-	0.00%
2021-09-29	0	4.550	-	4.960	4.550	4.550	200	910	4.5500	4.550	-	4.960	4.550	4.550	200	4.5500	0.00%
2021-09-28	0	4.550	4.240	4.550	-	-	0	0	-	4.550	4.240	4.550	-	-	0	-	0.00%
2021-09-27	0	4.550	4.310	4.550	-	-	0	0	-	4.550	4.310	4.550	-	-	0	-	-1.73%
2021-09-24	0	4.630	-	4.970	-	-	0	0	-	4.630	-	4.970	-	-	0	-	0.00%
2021-09-23	0	4.630	4.500	4.900	4.630	4.630	2,000	9,260	4.6300	4.630	4.500	4.900	4.630	4.630	2,000	4.6300	-6.84%
2021-09-21	0	4.970	4.630	4.970	-	-	0	0	-	4.970	4.630	4.970	-	-	0	-	0.00%
2021-09-20	0	4.970	-	5.000	-	-	0	0	-	4.970	-	5.000	-	-	0	-	0.00%
2021-09-17	0	4.970	-	4.970	-	-	0	0	-	4.970	-	4.970	-	-	0	-	-0.20%
2021-09-16	0	4.980	-	4.980	-	-	0	0	-	4.980	-	4.980	-	-	0	-	0.00%
2021-09-15	0	4.980	4.670	4.980	-	-	0	0	-	4.980	4.670	4.980	-	-	0	-	-0.20%
2021-09-14	0	4.990	4.650	5.000	4.990	4.990	600	2,994	4.9900	4.990	4.650	5.000	4.990	4.990	600	4.9900	0.00%
2021-09-13	0	4.990	4.650	4.990	4.990	4.990	600	2,994	4.9900	4.990	4.650	4.990	4.990	4.990	600	4.9900	-0.20%
2021-09-10	0	5.000	4.660	5.000	4.950	5.000	1,800	8,948	4.9711	5.000	4.660	5.000	4.950	5.000	1,800	4.9711	1.01%
2021-09-09	0	4.950	4.400	5.000	-	-	0	0	-	4.950	4.400	5.000	-	-	0	-	0.00%
2021-09-08	0	4.950	-	4.950	4.910	5.000	3,400	16,814	4.9453	4.950	-	4.950	4.910	5.000	3,400	4.9453	0.81%
2021-09-07	0	4.910	4.660	-	4.910	4.910	200	982	4.9100	4.910	4.660	-	4.910	4.910	200	4.9100	0.00%
2021-09-06	0	4.910	4.660	-	4.910	4.910	200	982	4.9100	4.910	4.660	-	4.910	4.910	200	4.9100	0.00%
2021-09-03	0	4.910	4.750	-	4.910	4.910	200	982	4.9100	4.910	4.750	-	4.910	4.910	200	4.9100	0.00%
2021-09-02	0	4.910	4.660	4.910	4.900	4.910	1,400	6,872	4.9086	4.910	4.660	4.910	4.900	4.910	1,400	4.9086	0.20%
2021-09-01	0	4.900	4.660	-	4.890	4.900	600	2,936	4.8933	4.900	4.660	-	4.890	4.900	600	4.8933	0.00%
2021-08-31	0	4.900	4.660	4.900	-	-	0	0	-	4.900	4.660	4.900	-	-	0	-	0.00%
2021-08-30	0	4.900	4.900	-	4.900	4.900	400	1,960	4.9000	4.900	4.900	-	4.900	4.900	400	4.9000	0.00%
2021-08-27	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2021-08-26	0	4.900	4.660	-	-	-	0	0	-	4.900	4.660	-	-	-	0	-	0.00%
2021-08-25	0	4.900	4.800	-	4.770	4.900	400	1,934	4.8350	4.900	4.800	-	4.770	4.900	400	4.8350	-2.39%
2021-08-24	0	5.020	4.770	5.020	-	-	0	0	-	5.020	4.770	5.020	-	-	0	-	0.00%
2021-08-23	0	5.020	4.780	5.020	-	-	0	0	-	5.020	4.780	5.020	-	-	0	-	-0.20%
2021-08-20	0	5.030	4.800	5.030	-	-	0	0	-	5.030	4.800	5.030	-	-	0	-	-0.40%
2021-08-19	0	5.050	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2021-08-18	0	5.050	4.800	-	-	-	0	0	-	5.050	4.800	-	-	-	0	-	0.00%
2021-08-17	0	5.050	-	5.050	-	-	0	0	-	5.050	-	5.050	-	-	0	-	-0.98%
2021-08-16	0	5.100	-	5.100	-	-	0	0	-	5.100	-	5.100	-	-	0	-	0.00%
2021-08-13	0	5.100	4.900	5.300	5.100	5.330	400	2,086	5.2150	5.100	4.900	5.300	5.100	5.330	400	5.2150	-9.09%
2021-08-12	0	5.610	-	5.650	-	-	0	0	-	5.610	-	5.650	-	-	0	-	0.00%
2021-08-11	0	5.610	-	5.610	-	-	0	0	-	5.610	-	5.610	-	-	0	-	0.00%
2021-08-10	0	5.610	5.330	5.610	-	-	0	0	-	5.610	5.330	5.610	-	-	0	-	0.00%
2021-08-09	0	5.610	5.330	5.610	-	-	0	0	-	5.610	5.330	5.610	-	-	0	-	0.00%
2021-08-06	0	5.610	5.330	-	-	-	0	0	-	5.610	5.330	-	-	-	0	-	0.00%
2021-08-05	0	5.610	-	5.610	-	-	0	0	-	5.610	-	5.610	-	-	0	-	0.00%
2021-08-04	0	5.610	-	5.600	-	-	0	0	-	5.610	-	5.600	-	-	0	-	0.00%
2021-08-03	0	5.610	5.330	5.610	-	-	0	0	-	5.610	5.330	5.610	-	-	0	-	0.00%
2021-08-02	0	5.610	5.330	6.000	-	-	0	0	-	5.610	5.330	6.000	-	-	0	-	0.00%
2021-07-30	0	5.610	5.330	5.750	-	-	0	0	-	5.610	5.330	5.750	-	-	0	-	0.00%
2021-07-29	0	5.610	-	-	-	-	0	0	-	5.610	-	-	-	-	0	-	0.00%
2021-07-28	0	5.610	-	-	-	-	0	0	-	5.610	-	-	-	-	0	-	0.00%
2021-07-27	0	5.610	5.330	-	-	-	0	0	-	5.610	5.330	-	-	-	0	-	0.00%
2021-07-26	0	5.610	5.330	-	-	-	0	0	-	5.610	5.330	-	-	-	0	-	0.00%
2021-07-23	0	5.610	5.610	6.000	5.610	5.610	200	1,122	5.6100	5.610	5.610	6.000	5.610	5.610	200	5.6100	-5.08%
2021-07-22	0	5.910	-	6.000	-	-	0	0	-	5.910	-	6.000	-	-	0	-	0.00%
2021-07-21	0	5.910	-	6.000	-	-	0	0	-	5.910	-	6.000	-	-	0	-	0.00%
2021-07-20	0	5.910	5.910	6.000	-	-	0	0	-	5.910	5.910	6.000	-	-	0	-	0.00%
2021-07-19	0	5.910	5.810	6.500	5.910	5.910	600	3,546	5.9100	5.910	5.810	6.500	5.910	5.910	600	5.9100	-7.66%
2021-07-16	0	6.400	5.910	6.500	-	-	0	0	-	6.400	5.910	6.500	-	-	0	-	0.00%
2021-07-15	0	6.400	-	7.390	-	-	0	0	-	6.400	-	7.390	-	-	0	-	0.00%
2021-07-14	0	6.400	5.910	6.400	-	-	0	0	-	6.400	5.910	6.400	-	-	0	-	0.00%
2021-07-13	0	6.400	5.980	6.400	-	-	0	0	-	6.400	5.980	6.400	-	-	0	-	-1.23%
2021-07-12	0	6.480	-	6.480	-	-	0	0	-	6.480	-	6.480	-	-	0	-	0.00%
2021-07-09	0	6.480	6.000	6.480	-	-	1,000	6,500	6.5000	6.480	6.000	6.480	-	-	1,000	6.5000	-0.31%
2021-07-08	0	6.500	-	6.500	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2021-07-07	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-07-06	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2021-07-05	0	6.500	-	6.500	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2021-07-02	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-06-30	0	6.500	-	6.500	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2021-06-29	0	6.500	6.000	6.500	6.500	6.500	1,000	6,500	6.5000	6.500	6.000	6.500	6.500	6.500	1,000	6.5000	0.00%
2021-06-28	0	6.500	-	6.500	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2021-06-25	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-06-24	0	6.500	-	6.500	6.500	6.500	1,000	6,500	6.5000	6.500	-	6.500	6.500	6.500	1,000	6.5000	0.00%
2021-06-23	0	6.500	-	6.750	-	-	0	0	-	6.500	-	6.750	-	-	0	-	0.00%
2021-06-22	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-06-21	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-06-18	0	6.500	6.000	6.500	6.500	6.500	600	3,900	6.5000	6.500	6.000	6.500	6.500	6.500	600	6.5000	0.00%
2021-06-17	0	6.500	6.000	6.500	-	-	0	0	-	6.500	6.000	6.500	-	-	0	-	0.00%
2021-06-16	0	6.500	5.160	6.500	5.990	6.500	1,000	6,298	6.2980	6.500	5.160	6.500	5.990	6.500	1,000	6.2980	10.17%
2021-06-15	0	5.900	-	6.500	-	-	0	0	-	5.900	-	6.500	-	-	0	-	0.00%
2021-06-11	0	5.900	5.160	6.500	-	-	0	0	-	5.900	5.160	6.500	-	-	0	-	0.00%
2021-06-10	0	5.900	5.700	6.000	-	-	0	0	-	5.900	5.700	6.000	-	-	0	-	0.00%
2021-06-09	0	5.900	5.690	5.960	-	-	13,000	78,000	6.0000	5.900	5.690	5.960	-	-	13,000	6.0000	-9.23%
2021-06-08	0	6.500	-	7.390	-	-	0	0	-	6.500	-	7.390	-	-	0	-	0.00%
2021-06-07	0	6.500	-	7.390	-	-	0	0	-	6.500	-	7.390	-	-	0	-	0.00%
2021-06-04	0	6.500	5.690	7.200	-	-	0	0	-	6.500	5.690	7.200	-	-	0	-	0.00%
2021-06-03	0	6.500	6.250	7.390	-	-	0	0	-	6.500	6.250	7.390	-	-	0	-	0.00%
2021-06-02	0	6.500	6.180	7.330	-	-	0	0	-	6.500	6.180	7.330	-	-	0	-	0.00%
2021-06-01	0	6.500	6.180	7.370	-	-	0	0	-	6.500	6.180	7.370	-	-	0	-	0.00%
2021-05-31	0	6.500	-	7.440	-	-	0	0	-	6.500	-	7.440	-	-	0	-	0.00%
2021-05-28	0	6.500	6.180	7.390	-	-	0	0	-	6.500	6.180	7.390	-	-	0	-	0.00%
2021-05-27	0	6.500	6.180	7.350	-	-	0	0	-	6.500	6.180	7.350	-	-	0	-	0.00%
2021-05-26	0	6.500	6.180	7.390	-	-	0	0	-	6.500	6.180	7.390	-	-	0	-	0.00%
2021-05-25	0	6.500	-	7.200	-	-	0	0	-	6.500	-	7.200	-	-	0	-	0.00%
2021-05-24	0	6.500	6.180	7.370	-	-	0	0	-	6.500	6.180	7.370	-	-	0	-	0.00%
2021-05-21	0	6.500	6.500	6.910	6.000	6.600	15,400	95,410	6.1955	6.500	6.500	6.910	6.000	6.600	15,400	6.1955	-4.41%
2021-05-20	0	6.800	5.960	7.200	-	-	0	0	-	6.800	5.960	7.200	-	-	0	-	0.00%
2021-05-18	0	6.800	-	7.750	-	-	0	0	-	6.800	-	7.750	-	-	0	-	0.00%
2021-05-17	0	6.800	5.950	7.270	-	-	0	0	-	6.800	5.950	7.270	-	-	0	-	0.00%
2021-05-14	0	6.800	5.960	7.750	-	-	0	0	-	6.800	5.960	7.750	-	-	0	-	0.00%
2021-05-13	0	6.800	-	7.750	-	-	0	0	-	6.800	-	7.750	-	-	0	-	0.00%
2021-05-12	0	6.800	5.950	7.210	-	-	0	0	-	6.800	5.950	7.210	-	-	0	-	0.00%
2021-05-11	0	6.800	5.950	7.750	-	-	0	0	-	6.800	5.950	7.750	-	-	0	-	0.00%
2021-05-10	0	6.800	6.000	7.410	-	-	0	0	-	6.800	6.000	7.410	-	-	0	-	0.00%
2021-05-07	0	6.800	5.960	7.410	-	-	0	0	-	6.800	5.960	7.410	-	-	0	-	0.00%
2021-05-06	0	6.800	5.990	7.410	-	-	0	0	-	6.800	5.990	7.410	-	-	0	-	0.00%
2021-05-05	0	6.800	6.010	7.410	-	-	0	0	-	6.800	6.010	7.410	-	-	0	-	0.00%
2021-05-04	0	6.800	5.960	7.410	-	-	0	0	-	6.800	5.960	7.410	-	-	0	-	0.00%
2021-05-03	0	6.800	6.020	7.410	-	-	0	0	-	6.800	6.020	7.410	-	-	0	-	0.00%
2021-04-30	0	6.800	5.970	7.410	-	-	0	0	-	6.800	5.970	7.410	-	-	0	-	0.00%
2021-04-29	0	6.800	-	7.410	-	-	0	0	-	6.800	-	7.410	-	-	0	-	0.00%
2021-04-28	0	6.800	6.200	6.800	-	-	0	0	-	6.800	6.200	6.800	-	-	0	-	-1.45%
2021-04-27	0	6.900	5.980	6.900	-	-	0	0	-	6.900	5.980	6.900	-	-	0	-	-0.58%
2021-04-26	0	6.940	5.980	6.940	-	-	0	0	-	6.940	5.980	6.940	-	-	0	-	-0.57%
2021-04-23	0	6.980	6.140	7.960	-	-	0	0	-	6.980	6.140	7.960	-	-	0	-	0.00%
2021-04-22	0	6.980	5.960	7.320	-	-	0	0	-	6.980	5.960	7.320	-	-	0	-	-0.29%
2021-04-21	0	7.000	6.150	7.000	-	-	0	0	-	7.000	6.150	7.000	-	-	0	-	-0.14%
2021-04-20	0	7.010	-	7.890	7.010	7.010	400	2,804	7.0100	7.010	-	7.890	7.010	7.010	400	7.0100	-3.31%
2021-04-19	0	7.250	-	7.990	-	-	0	0	-	7.250	-	7.990	-	-	0	-	0.00%
2021-04-16	0	7.250	6.280	7.970	-	-	0	0	-	7.250	6.280	7.970	-	-	0	-	0.00%
2021-04-15	0	7.250	6.450	7.990	-	-	0	0	-	7.250	6.450	7.990	-	-	0	-	0.00%
2021-04-14	0	7.250	6.450	7.730	-	-	0	0	-	7.250	6.450	7.730	-	-	0	-	0.00%
2021-04-13	0	7.250	6.500	7.190	-	-	0	0	-	7.250	6.500	7.190	-	-	0	-	-2.16%
2021-04-12	0	7.410	7.410	7.910	7.410	7.410	3,000	22,204	7.4013	7.410	7.410	7.910	7.410	7.410	3,000	7.4013	0.14%
2021-04-09	0	7.400	6.500	7.400	-	-	0	0	-	7.400	6.500	7.400	-	-	0	-	0.00%
2021-04-08	0	7.400	7.400	7.800	-	-	2,600	19,240	7.4000	7.400	7.400	7.800	-	-	2,600	7.4000	0.00%
2021-04-07	0	7.400	6.520	7.800	-	-	0	0	-	7.400	6.520	7.800	-	-	0	-	0.00%
2021-04-01	0	7.400	6.650	7.800	-	-	0	0	-	7.400	6.650	7.800	-	-	0	-	0.00%
2021-03-31	0	7.400	6.600	7.600	7.390	7.400	3,000	22,198	7.3993	7.400	6.600	7.600	7.390	7.400	3,000	7.3993	2.78%
2021-03-30	0	7.200	6.550	7.490	-	-	0	0	-	7.200	6.550	7.490	-	-	0	-	0.00%
2021-03-29	0	7.200	6.500	7.780	-	-	0	0	-	7.200	6.500	7.780	-	-	0	-	0.00%
2021-03-26	0	7.200	7.200	7.790	-	-	0	0	-	7.200	7.200	7.790	-	-	0	-	0.00%
2021-03-25	0	7.200	6.600	7.780	-	-	0	0	-	7.200	6.600	7.780	-	-	0	-	0.00%
2021-03-24	0	7.200	7.200	7.790	7.200	7.210	2,000	14,402	7.2010	7.200	7.200	7.790	7.200	7.210	2,000	7.2010	2.56%
2021-03-23	0	7.020	6.600	7.800	-	-	0	0	-	7.020	6.600	7.800	-	-	0	-	0.00%
2021-03-22	0	7.020	6.620	7.200	-	-	0	0	-	7.020	6.620	7.200	-	-	0	-	0.00%
2021-03-19	0	7.020	7.020	7.800	-	-	1,200	8,400	7.0000	7.020	7.020	7.800	-	-	1,200	7.0000	0.29%
2021-03-18	0	7.000	6.670	7.200	-	-	0	0	-	7.000	6.670	7.200	-	-	0	-	0.00%
2021-03-17	0	7.000	7.000	7.500	7.000	7.000	1,200	8,400	7.0000	7.000	7.000	7.500	7.000	7.000	1,200	7.0000	0.00%
2021-03-16	0	7.000	6.800	7.000	6.990	7.010	4,800	33,608	7.0017	7.000	6.800	7.000	6.990	7.010	4,800	7.0017	13.82%
2021-03-15	0	6.150	6.010	7.000	-	-	137	823	6.0073	6.150	6.010	7.000	-	-	137	6.0073	0.00%
2021-03-12	0	6.150	6.120	7.000	-	-	0	0	-	6.150	6.120	7.000	-	-	0	-	0.00%
2021-03-11	0	6.150	6.150	7.000	6.100	6.150	2,800	17,112	6.1114	6.150	6.150	7.000	6.100	6.150	2,800	6.1114	-0.81%
2021-03-10	0	6.200	6.100	7.000	-	-	0	0	-	6.200	6.100	7.000	-	-	0	-	0.00%
2021-03-09	0	6.200	6.200	6.830	6.200	6.960	3,480	22,868	6.5713	6.200	6.200	6.830	6.200	6.960	3,480	6.5713	1.47%
2021-03-08	0	6.110	6.100	7.000	-	-	0	0	-	6.110	6.100	7.000	-	-	0	-	0.00%
2021-03-05	0	6.110	6.100	6.680	-	-	0	0	-	6.110	6.100	6.680	-	-	0	-	0.00%
2021-03-04	0	6.110	6.100	7.180	6.110	6.110	1,000	6,110	6.1100	6.110	6.100	7.180	6.110	6.110	1,000	6.1100	-3.02%
2021-03-03	0	6.300	6.050	7.180	-	-	0	0	-	6.300	6.050	7.180	-	-	0	-	0.00%
2021-03-02	0	6.300	6.200	7.180	-	-	0	0	-	6.300	6.200	7.180	-	-	0	-	0.00%
2021-03-01	0	6.300	6.200	7.300	6.200	6.300	1,000	6,260	6.2600	6.300	6.200	7.300	6.200	6.300	1,000	6.2600	-1.56%
2021-02-26	0	6.400	6.120	6.400	-	-	0	0	-	6.400	6.120	6.400	-	-	0	-	-1.54%
2021-02-25	0	6.500	6.200	6.590	-	-	0	0	-	6.500	6.200	6.590	-	-	0	-	-1.52%
2021-02-24	0	6.600	6.200	6.600	-	-	0	0	-	6.600	6.200	6.600	-	-	0	-	-1.20%
2021-02-23	0	6.680	6.200	6.840	-	-	0	0	-	6.680	6.200	6.840	-	-	0	-	-2.48%
2021-02-22	0	6.850	6.400	7.000	7.000	7.000	760	5,308	6.9842	6.850	6.400	7.000	7.000	7.000	760	6.9842	-0.15%
2021-02-19	0	6.860	6.350	6.950	6.300	6.860	2,800	18,384	6.5657	6.860	6.350	6.950	6.300	6.860	2,800	6.5657	6.19%
2021-02-18	0	6.460	6.200	6.400	5.330	6.460	800	4,716	5.8950	6.460	6.200	6.400	5.330	6.460	800	5.8950	4.19%
2021-02-17	0	6.200	6.200	7.050	6.020	6.020	600	3,612	6.0200	6.200	6.200	7.050	6.020	6.020	600	6.0200	-0.16%
2021-02-16	0	6.210	6.000	7.050	-	-	0	0	-	6.210	6.000	7.050	-	-	0	-	0.00%
2021-02-11	0	6.210	5.340	7.050	-	-	0	0	-	6.210	5.340	7.050	-	-	0	-	0.00%
2021-02-10	0	6.210	6.210	6.920	6.210	6.210	4,000	24,802	6.2005	6.210	6.210	6.920	6.210	6.210	4,000	6.2005	-2.97%
2021-02-09	0	6.400	6.200	7.290	6.400	6.400	3,400	21,760	6.4000	6.400	6.200	7.290	6.400	6.400	3,400	6.4000	0.00%
2021-02-08	0	6.400	6.100	6.400	6.400	6.400	1,840	11,760	6.3913	6.400	6.100	6.400	6.400	6.400	1,840	6.3913	0.00%
2021-02-05	0	6.400	6.200	6.400	6.390	6.400	4,000	25,598	6.3995	6.400	6.200	6.400	6.390	6.400	4,000	6.3995	0.00%
2021-02-04	0	6.400	6.390	6.400	6.400	6.400	200	1,280	6.4000	6.400	6.390	6.400	6.400	6.400	200	6.4000	0.47%
2021-02-03	0	6.370	6.150	6.490	5.950	6.500	1,200	7,250	6.0417	6.370	6.150	6.490	5.950	6.500	1,200	6.0417	10.02%
2021-02-02	0	5.790	5.620	5.790	-	-	0	0	-	5.790	5.620	5.790	-	-	0	-	-0.17%
2021-02-01	0	5.800	5.200	5.800	-	-	0	0	-	5.800	5.200	5.800	-	-	0	-	0.00%
2021-01-29	0	5.800	5.800	6.500	5.800	5.820	800	4,644	5.8050	5.800	5.800	6.500	5.800	5.820	800	5.8050	-3.33%
2021-01-28	0	6.000	6.000	6.940	6.000	6.100	8,248	50,064	6.0698	6.000	6.000	6.940	6.000	6.100	8,248	6.0698	-1.96%
2021-01-27	0	6.120	6.120	6.800	6.000	6.010	10,800	64,894	6.0087	6.120	6.120	6.800	6.000	6.010	10,800	6.0087	1.83%
2021-01-26	0	6.010	6.010	7.000	6.000	6.000	600	3,600	6.0000	6.010	6.010	7.000	6.000	6.000	600	6.0000	0.17%
2021-01-25	0	6.000	6.000	6.600	5.800	6.000	3,600	21,476	5.9656	6.000	6.000	6.600	5.800	6.000	3,600	5.9656	3.45%
2021-01-22	0	5.800	5.800	6.000	5.800	5.800	5,000	29,000	5.8000	5.800	5.800	6.000	5.800	5.800	5,000	5.8000	-3.33%
2021-01-21	0	6.000	5.900	6.000	5.780	6.000	11,600	68,532	5.9079	6.000	5.900	6.000	5.780	6.000	11,600	5.9079	16.50%
2021-01-20	0	5.150	5.150	5.850	-	-	0	0	-	5.150	5.150	5.850	-	-	0	-	0.39%
2021-01-19	0	5.130	4.600	5.130	5.130	5.130	2,200	11,286	5.1300	5.130	4.600	5.130	5.130	5.130	2,200	5.1300	14.00%
2021-01-18	0	4.500	4.500	-	4.500	4.500	201,600	1,007,500	4.9975	4.500	4.500	-	4.500	4.500	201,600	4.9975	4.41%
2021-01-15	0	4.310	4.310	4.610	4.300	4.300	6,400	27,520	4.3000	4.310	4.310	4.610	4.300	4.300	6,400	4.3000	-3.15%
2021-01-14	0	4.450	4.210	4.450	-	-	86	357	4.1512	4.450	4.210	4.450	-	-	86	4.1512	-4.30%
2021-01-13	0	4.650	4.600	4.650	4.650	4.880	13,000	62,750	4.8269	4.650	4.600	4.650	4.650	4.880	13,000	4.8269	0.00%
2021-01-12	0	4.650	4.650	4.880	3.910	4.650	26,800	113,870	4.2489	4.650	4.650	4.880	3.910	4.650	26,800	4.2489	18.93%
2021-01-11	0	3.910	3.860	4.460	3.910	3.910	6,400	25,024	3.9100	3.910	3.860	4.460	3.910	3.910	6,400	3.9100	0.00%
2021-01-08	0	3.910	3.860	4.460	-	-	0	0	-	3.910	3.860	4.460	-	-	0	-	0.00%
2021-01-07	0	3.910	3.910	-	3.890	3.900	18,800	73,318	3.8999	3.910	3.910	-	3.890	3.900	18,800	3.8999	0.26%
2021-01-06	0	3.900	4.000	5.000	3.900	4.300	25,400	101,084	3.9797	3.900	4.000	5.000	3.900	4.300	25,400	3.9797	-15.77%
2021-01-05	0	4.630	4.300	5.130	-	-	0	0	-	4.630	4.300	5.130	-	-	0	-	0.00%
2021-01-04	0	4.630	4.100	5.130	-	-	0	0	-	4.630	4.100	5.130	-	-	0	-	0.00%
2020-12-31	0	4.630	4.120	5.130	-	-	0	0	-	4.630	4.120	5.130	-	-	0	-	0.00%
2020-12-30	0	4.630	4.050	4.630	-	-	0	0	-	4.630	4.050	4.630	-	-	0	-	0.00%
2020-12-29	0	4.630	4.090	5.130	-	-	0	0	-	4.630	4.090	5.130	-	-	0	-	-0.43%
2020-12-28	0	4.650	4.200	4.650	-	-	0	0	-	4.650	4.200	4.650	-	-	0	-	-0.21%
2020-12-24	0	4.660	4.010	4.660	-	-	0	0	-	4.660	4.010	4.660	-	-	0	-	-0.21%
2020-12-23	0	4.670	4.200	4.670	-	-	0	0	-	4.670	4.200	4.670	-	-	0	-	-0.64%
2020-12-22	0	4.700	4.500	5.100	4.700	4.700	2,000	9,400	4.7000	4.700	4.500	5.100	4.700	4.700	2,000	4.7000	4.44%
2020-12-21	0	4.500	4.140	5.130	-	-	0	0	-	4.500	4.140	5.130	-	-	0	-	0.00%
2020-12-18	0	4.500	4.130	5.130	4.500	4.500	600	2,700	4.5000	4.500	4.130	5.130	4.500	4.500	600	4.5000	0.00%
2020-12-17	0	4.500	4.010	-	-	-	0	0	-	4.500	4.010	-	-	-	0	-	0.00%
2020-12-16	0	4.500	4.120	5.130	-	-	0	0	-	4.500	4.120	5.130	-	-	0	-	0.00%
2020-12-15	0	4.500	4.120	4.500	-	-	0	0	-	4.500	4.120	4.500	-	-	0	-	0.00%
2020-12-14	0	4.500	4.120	5.130	-	-	0	0	-	4.500	4.120	5.130	-	-	0	-	0.00%
2020-12-11	0	4.500	4.290	5.130	-	-	0	0	-	4.500	4.290	5.130	-	-	0	-	0.00%
2020-12-10	0	4.500	4.120	5.130	-	-	0	0	-	4.500	4.120	5.130	-	-	0	-	0.00%
2020-12-09	0	4.500	4.010	4.500	-	-	0	0	-	4.500	4.010	4.500	-	-	0	-	0.00%
2020-12-08	0	4.500	4.160	4.500	4.500	4.500	1,000	4,500	4.5000	4.500	4.160	4.500	4.500	4.500	1,000	4.5000	4.65%
2020-12-07	0	4.300	4.200	4.900	4.300	4.300	1,000	4,300	4.3000	4.300	4.200	4.900	4.300	4.300	1,000	4.3000	0.00%
2020-12-04	0	4.300	4.300	5.100	4.300	4.310	6,200	26,690	4.3048	4.300	4.300	5.100	4.300	4.310	6,200	4.3048	-4.44%
2020-12-03	0	4.500	4.300	4.500	-	-	0	0	-	4.500	4.300	4.500	-	-	0	-	0.00%
2020-12-02	0	4.500	4.400	5.190	4.500	4.500	5,000	22,500	4.5000	4.500	4.400	5.190	4.500	4.500	5,000	4.5000	-4.26%
2020-12-01	0	4.700	4.500	5.280	-	-	0	0	-	4.700	4.500	5.280	-	-	0	-	0.00%
2020-11-30	0	4.700	4.600	5.300	-	-	0	0	-	4.700	4.600	5.300	-	-	0	-	0.00%
2020-11-27	0	4.700	4.600	5.280	-	-	0	0	-	4.700	4.600	5.280	-	-	0	-	0.00%
2020-11-26	0	4.700	4.700	5.000	4.700	4.800	400	1,900	4.7500	4.700	4.700	5.000	4.700	4.800	400	4.7500	-4.08%
2020-11-25	0	4.900	-	5.000	-	-	0	0	-	4.900	-	5.000	-	-	0	-	0.00%
2020-11-24	0	4.900	4.690	5.360	-	-	23	106	4.6087	4.900	4.690	5.360	-	-	23	4.6087	0.00%
2020-11-23	0	4.900	-	5.360	-	-	0	0	-	4.900	-	5.360	-	-	0	-	0.00%
2020-11-20	0	4.900	-	5.590	-	-	0	0	-	4.900	-	5.590	-	-	0	-	0.00%
2020-11-19	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
2020-11-18	0	4.900	4.690	4.760	-	-	0	0	-	4.900	4.690	4.760	-	-	0	-	0.00%
2020-11-17	0	4.900	4.800	5.580	-	-	0	0	-	4.900	4.800	5.580	-	-	0	-	0.00%
2020-11-16	0	4.900	4.800	5.460	-	-	0	0	-	4.900	4.800	5.460	-	-	0	-	0.00%
2020-11-13	0	4.900	4.890	5.260	4.900	4.980	6,000	29,480	4.9133	4.900	4.890	5.260	4.900	4.980	6,000	4.9133	-2.39%
2020-11-12	0	5.020	5.020	5.490	5.000	5.000	710,200	3,551,000	5.0000	5.020	5.020	5.490	5.000	5.000	710,200	5.0000	-10.04%
2020-11-11	0	5.580	4.850	6.360	-	-	0	0	-	5.580	4.850	6.360	-	-	0	-	0.00%
2020-11-10	0	5.580	4.880	5.580	5.580	5.580	200	1,116	5.5800	5.580	4.880	5.580	5.580	5.580	200	5.5800	-1.24%
2020-11-09	0	5.650	5.000	5.650	5.200	5.650	1,600	8,410	5.2563	5.650	5.000	5.650	5.200	5.650	1,600	5.2563	13.91%
2020-11-06	0	4.960	4.630	5.500	-	-	0	0	-	4.960	4.630	5.500	-	-	0	-	0.00%
2020-11-05	0	4.960	4.930	5.620	-	-	0	0	-	4.960	4.930	5.620	-	-	0	-	0.61%
2020-11-04	0	4.930	4.930	5.620	-	-	0	0	-	4.930	4.930	5.620	-	-	0	-	0.00%
2020-11-03	0	4.930	4.900	5.620	-	-	0	0	-	4.930	4.900	5.620	-	-	0	-	0.00%
2020-11-02	0	4.930	4.920	5.710	4.930	4.930	1,200	5,916	4.9300	4.930	4.920	5.710	4.930	4.930	1,200	4.9300	-5.19%
2020-10-30	0	5.200	4.900	6.150	-	-	0	0	-	5.200	4.900	6.150	-	-	0	-	0.00%
2020-10-29	0	5.200	4.870	5.930	-	-	0	0	-	5.200	4.870	5.930	-	-	0	-	0.00%
2020-10-28	0	5.200	4.870	5.930	-	-	0	0	-	5.200	4.870	5.930	-	-	0	-	0.00%
2020-10-27	0	5.200	5.200	5.930	5.200	5.220	18,200	94,652	5.2007	5.200	5.200	5.930	5.200	5.220	18,200	5.2007	0.00%
2020-10-23	0	5.200	5.200	6.030	5.190	5.200	17,800	92,558	5.1999	5.200	5.200	6.030	5.190	5.200	17,800	5.1999	-1.70%
2020-10-22	0	5.290	4.950	5.450	-	-	0	0	-	5.290	4.950	5.450	-	-	0	-	0.00%
2020-10-21	0	5.290	-	6.210	-	-	0	0	-	5.290	-	6.210	-	-	0	-	-2.94%
2020-10-20	0	5.450	5.100	5.500	-	-	0	0	-	5.450	5.100	5.500	-	-	0	-	0.00%
2020-10-19	0	5.450	5.100	5.650	-	-	0	0	-	5.450	5.100	5.650	-	-	0	-	0.00%
2020-10-16	0	5.450	-	5.480	-	-	0	0	-	5.450	-	5.480	-	-	0	-	-0.55%
2020-10-15	0	5.480	5.250	5.480	5.480	5.550	11,000	60,936	5.5396	5.480	5.250	5.480	5.480	5.550	11,000	5.5396	-1.08%
2020-10-14	0	5.540	5.200	5.380	-	-	0	0	-	5.540	5.200	5.380	-	-	0	-	-0.18%
2020-10-12	0	5.550	5.200	5.550	5.800	5.820	1,400	8,128	5.8057	5.550	5.200	5.550	5.800	5.820	1,400	5.8057	0.91%
2020-10-09	0	5.500	5.500	9.900	5.500	5.500	1,000	5,500	5.5000	5.500	5.500	9.900	5.500	5.500	1,000	5.5000	9.34%
2020-10-08	0	5.030	5.030	5.500	5.000	5.000	1,000	5,000	5.0000	5.030	5.030	5.500	5.000	5.000	1,000	5.0000	2.65%
2020-10-07	0	4.900	4.900	5.690	-	-	0	0	-	4.900	4.900	5.690	-	-	0	-	0.00%
2020-10-06	0	4.900	4.900	5.500	4.740	4.740	1,000	4,740	4.7400	4.900	4.900	5.500	4.740	4.740	1,000	4.7400	3.38%
2020-10-05	0	4.740	4.400	5.500	-	-	0	0	-	4.740	4.400	5.500	-	-	0	-	0.00%
2020-09-30	0	4.740	4.510	5.500	-	-	0	0	-	4.740	4.510	5.500	-	-	0	-	0.00%
2020-09-29	0	4.740	4.510	5.500	-	-	0	0	-	4.740	4.510	5.500	-	-	0	-	0.00%
2020-09-28	0	4.740	4.500	5.500	-	-	0	0	-	4.740	4.500	5.500	-	-	0	-	0.00%
2020-09-25	0	4.740	4.570	5.410	-	-	0	0	-	4.740	4.570	5.410	-	-	0	-	0.00%
2020-09-24	0	4.740	4.510	5.390	-	-	0	0	-	4.740	4.510	5.390	-	-	0	-	0.00%
2020-09-23	0	4.740	4.700	5.290	4.740	4.800	600	2,858	4.7633	4.740	4.700	5.290	4.740	4.800	600	4.7633	-5.39%
2020-09-22	0	5.010	5.010	9.900	5.010	5.010	5,800	29,058	5.0100	5.010	5.010	9.900	5.010	5.010	5,800	5.0100	-0.79%
2020-09-21	0	5.050	5.010	6.210	-	-	0	0	-	5.050	5.010	6.210	-	-	0	-	0.00%
2020-09-18	0	5.050	5.010	5.400	5.050	5.050	6,800	34,340	5.0500	5.050	5.010	5.400	5.050	5.050	6,800	5.0500	-8.18%
2020-09-17	0	5.500	5.040	5.500	-	-	0	0	-	5.500	5.040	5.500	-	-	0	-	0.00%
2020-09-16	0	5.500	5.020	5.500	-	-	0	0	-	5.500	5.020	5.500	-	-	0	-	0.00%
2020-09-15	0	5.500	5.050	5.500	-	-	0	0	-	5.500	5.050	5.500	-	-	0	-	0.00%
2020-09-14	0	5.500	5.030	5.500	-	-	0	0	-	5.500	5.030	5.500	-	-	0	-	0.00%
2020-09-11	0	5.500	5.010	5.500	-	-	0	0	-	5.500	5.010	5.500	-	-	0	-	0.00%
2020-09-10	0	5.500	5.010	5.500	-	-	0	0	-	5.500	5.010	5.500	-	-	0	-	0.00%
2020-09-09	0	5.500	5.020	5.500	-	-	0	0	-	5.500	5.020	5.500	-	-	0	-	0.00%
2020-09-08	0	5.500	5.050	5.500	5.500	5.500	2,000	11,000	5.5000	5.500	5.050	5.500	5.500	5.500	2,000	5.5000	0.00%
2020-09-07	0	5.500	5.010	5.500	5.500	5.500	400	2,200	5.5000	5.500	5.010	5.500	5.500	5.500	400	5.5000	0.00%
2020-09-04	0	5.500	5.500	5.700	5.300	5.300	2,000	10,600	5.3000	5.500	5.500	5.700	5.300	5.300	2,000	5.3000	-3.51%
2020-09-03	0	5.700	5.050	5.700	-	-	0	0	-	5.700	5.050	5.700	-	-	0	-	0.00%
2020-09-02	0	5.700	5.150	5.700	-	-	0	0	-	5.700	5.150	5.700	-	-	0	-	0.00%
2020-09-01	0	5.700	5.120	5.700	-	-	0	0	-	5.700	5.120	5.700	-	-	0	-	-0.87%
2020-08-31	0	5.750	5.050	5.750	-	-	0	0	-	5.750	5.050	5.750	-	-	0	-	0.00%
2020-08-28	0	5.750	5.010	5.750	-	-	0	0	-	5.750	5.010	5.750	-	-	0	-	0.00%
2020-08-27	0	5.750	5.050	5.750	-	-	0	0	-	5.750	5.050	5.750	-	-	0	-	0.00%
2020-08-26	0	5.750	5.010	5.750	5.750	5.750	2,200	12,650	5.7500	5.750	5.010	5.750	5.750	5.750	2,200	5.7500	-0.35%
2020-08-25	0	5.770	5.050	5.780	-	-	0	0	-	5.770	5.050	5.780	-	-	0	-	-0.35%
2020-08-24	0	5.790	5.010	5.790	-	-	0	0	-	5.790	5.010	5.790	-	-	0	-	0.00%
2020-08-21	0	5.790	5.120	7.120	-	-	0	0	-	5.790	5.120	7.120	-	-	0	-	0.00%
2020-08-20	0	5.790	5.250	5.800	5.790	5.790	600	3,474	5.7900	5.790	5.250	5.800	5.790	5.790	600	5.7900	-1.86%
2020-08-19	0	5.900	5.700	5.900	5.900	5.900	200	1,180	5.9000	5.900	5.700	5.900	5.900	5.900	200	5.9000	-3.28%
2020-08-18	0	6.100	5.020	6.100	-	-	0	0	-	6.100	5.020	6.100	-	-	0	-	0.00%
2020-08-17	0	6.100	5.020	6.100	-	-	0	0	-	6.100	5.020	6.100	-	-	0	-	-0.16%
2020-08-14	0	6.110	5.100	6.110	-	-	0	0	-	6.110	5.100	6.110	-	-	0	-	0.00%
2020-08-13	0	6.110	5.450	6.110	6.000	6.110	13,400	81,522	6.0837	6.110	5.450	6.110	6.000	6.110	13,400	6.0837	0.00%
2020-08-12	0	6.110	5.500	6.110	-	-	0	0	-	6.110	5.500	6.110	-	-	0	-	0.00%
2020-08-11	0	6.110	5.200	6.110	-	-	0	0	-	6.110	5.200	6.110	-	-	0	-	0.00%
2020-08-10	0	6.110	5.200	6.110	6.110	6.110	1,000	6,110	6.1100	6.110	5.200	6.110	6.110	6.110	1,000	6.1100	0.00%
2020-08-07	0	6.110	5.010	7.520	-	-	0	0	-	6.110	5.010	7.520	-	-	0	-	0.00%
2020-08-06	0	6.110	5.010	7.270	6.110	6.110	200	1,222	6.1100	6.110	5.010	7.270	6.110	6.110	200	6.1100	3.38%
2020-08-05	0	5.910	5.010	6.000	-	-	0	0	-	5.910	5.010	6.000	-	-	0	-	0.00%
2020-08-04	0	5.910	5.010	6.000	-	-	0	0	-	5.910	5.010	6.000	-	-	0	-	0.00%
2020-08-03	0	5.910	5.250	5.910	-	-	0	0	-	5.910	5.250	5.910	-	-	0	-	-3.75%
2020-07-31	0	6.140	5.500	6.140	-	-	0	0	-	6.140	5.500	6.140	-	-	0	-	-0.49%
2020-07-30	0	6.170	5.010	7.600	-	-	0	0	-	6.170	5.010	7.600	-	-	0	-	0.00%
2020-07-29	0	6.170	5.010	6.170	-	-	0	0	-	6.170	5.010	6.170	-	-	0	-	-0.16%
2020-07-28	0	6.180	5.200	6.180	-	-	0	0	-	6.180	5.200	6.180	-	-	0	-	0.00%
2020-07-27	0	6.180	5.450	6.180	-	-	0	0	-	6.180	5.450	6.180	-	-	0	-	0.00%
2020-07-24	0	6.180	5.010	6.180	-	-	0	0	-	6.180	5.010	6.180	-	-	0	-	-1.12%
2020-07-23	0	6.250	5.010	6.250	-	-	0	0	-	6.250	5.010	6.250	-	-	0	-	0.00%
2020-07-22	0	6.250	5.100	7.690	-	-	0	0	-	6.250	5.100	7.690	-	-	0	-	0.00%
2020-07-21	0	6.250	5.200	7.500	-	-	0	0	-	6.250	5.200	7.500	-	-	0	-	0.00%
2020-07-20	0	6.250	5.500	6.250	6.250	6.250	25,600	160,000	6.2500	6.250	5.500	6.250	6.250	6.250	25,600	6.2500	3.99%
2020-07-17	0	6.010	5.710	6.430	6.010	6.430	1,600	10,204	6.3775	6.010	5.710	6.430	6.010	6.430	1,600	6.3775	-6.09%
2020-07-16	0	6.400	6.010	6.400	-	-	0	0	-	6.400	6.010	6.400	-	-	0	-	0.00%
2020-07-15	0	6.400	6.010	6.400	6.400	6.400	3,600	23,040	6.4000	6.400	6.010	6.400	6.400	6.400	3,600	6.4000	0.00%
2020-07-14	0	6.400	6.150	6.400	-	-	0	0	-	6.400	6.150	6.400	-	-	0	-	-1.54%
2020-07-13	0	6.500	6.010	6.500	6.480	6.500	5,200	33,740	6.4885	6.500	6.010	6.500	6.480	6.500	5,200	6.4885	-1.22%
2020-07-10	0	6.580	6.480	6.580	-	-	0	0	-	6.580	6.480	6.580	-	-	0	-	0.00%
2020-07-09	0	6.580	6.580	7.490	6.580	7.540	5,200	38,038	7.3150	6.580	6.580	7.490	6.580	7.540	5,200	7.3150	-6.00%
2020-07-08	0	7.000	6.500	7.000	6.500	7.000	27,000	175,700	6.5074	7.000	6.500	7.000	6.500	7.000	27,000	6.5074	7.69%
2020-07-07	0	6.500	6.100	6.500	6.500	6.500	3,200	20,800	6.5000	6.500	6.100	6.500	6.500	6.500	3,200	6.5000	0.00%
2020-07-06	0	6.500	6.410	7.100	6.500	6.550	4,480	29,324	6.5455	6.500	6.410	7.100	6.500	6.550	4,480	6.5455	-9.09%
2020-07-03	0	7.150	6.800	7.150	-	-	0	0	-	7.150	6.800	7.150	-	-	0	-	0.00%
2020-07-02	0	7.150	6.500	7.150	-	-	0	0	-	7.150	6.500	7.150	-	-	0	-	-0.42%
2020-06-30	0	7.180	6.500	7.180	-	-	0	0	-	7.180	6.500	7.180	-	-	0	-	0.00%
2020-06-29	0	7.180	6.500	7.180	-	-	0	0	-	7.180	6.500	7.180	-	-	0	-	0.00%
2020-06-26	0	7.180	6.500	7.180	-	-	0	0	-	7.180	6.500	7.180	-	-	0	-	0.00%
2020-06-24	0	7.180	6.500	7.180	-	-	0	0	-	7.180	6.500	7.180	-	-	0	-	0.00%
2020-06-23	0	7.180	6.500	7.180	-	-	0	0	-	7.180	6.500	7.180	-	-	0	-	-0.14%
2020-06-22	0	7.190	6.510	7.190	-	-	0	0	-	7.190	6.510	7.190	-	-	0	-	0.00%
2020-06-19	0	7.190	6.500	7.190	-	-	0	0	-	7.190	6.500	7.190	-	-	0	-	-0.14%
2020-06-18	0	7.200	6.500	7.240	-	-	0	0	-	7.200	6.500	7.240	-	-	0	-	0.00%
2020-06-17	0	7.200	7.000	7.240	7.200	7.200	2,000	14,400	7.2000	7.200	7.000	7.240	7.200	7.200	2,000	7.2000	-0.55%
2020-06-16	0	7.240	6.500	7.240	-	-	0	0	-	7.240	6.500	7.240	-	-	0	-	0.00%
2020-06-15	0	7.240	6.500	7.240	-	-	0	0	-	7.240	6.500	7.240	-	-	0	-	-0.14%
2020-06-12	0	7.250	6.500	7.250	-	-	0	0	-	7.250	6.500	7.250	-	-	0	-	0.00%
2020-06-11	0	7.250	7.010	7.250	-	-	0	0	-	7.250	7.010	7.250	-	-	0	-	0.00%
2020-06-10	0	7.250	6.560	7.380	-	-	0	0	-	7.250	6.560	7.380	-	-	0	-	0.00%
2020-06-09	0	7.250	6.550	7.250	7.250	7.250	2,000	14,500	7.2500	7.250	6.550	7.250	7.250	7.250	2,000	7.2500	0.14%
2020-06-08	0	7.240	6.500	7.260	7.240	7.250	6,800	49,286	7.2479	7.240	6.500	7.260	7.240	7.250	6,800	7.2479	-0.28%
2020-06-05	0	7.260	6.610	7.710	7.250	7.260	10,800	78,308	7.2507	7.260	6.610	7.710	7.250	7.260	10,800	7.2507	0.14%
2020-06-04	0	7.250	7.450	8.000	7.250	7.290	3,000	21,766	7.2553	7.250	7.450	8.000	7.250	7.290	3,000	7.2553	0.00%
2020-06-03	0	7.250	7.250	7.830	-	-	0	0	-	7.250	7.250	7.830	-	-	0	-	0.00%
2020-06-02	0	7.250	6.510	8.000	-	-	0	0	-	7.250	6.510	8.000	-	-	0	-	0.00%
2020-06-01	0	7.250	7.350	7.890	7.000	7.000	2,200	15,400	7.0000	7.250	7.350	7.890	7.000	7.000	2,200	7.0000	-0.55%
2020-05-29	0	7.290	7.100	7.290	7.300	7.300	800	5,840	7.3000	7.290	7.100	7.290	7.300	7.300	800	7.3000	-7.60%
2020-05-28	0	7.890	7.000	7.890	7.890	7.890	1,000	7,890	7.8900	7.890	7.000	7.890	7.890	7.890	1,000	7.8900	-0.13%
2020-05-27	0	7.900	7.000	7.900	7.900	7.900	3,000	23,700	7.9000	7.900	7.000	7.900	7.900	7.900	3,000	7.9000	-0.25%
2020-05-26	0	7.920	7.100	7.920	-	-	0	0	-	7.920	7.100	7.920	-	-	0	-	-1.00%
2020-05-25	0	8.000	7.040	8.150	-	-	0	0	-	8.000	7.040	8.150	-	-	0	-	-2.32%
2020-05-22	0	8.190	7.180	8.190	8.190	8.200	3,600	29,502	8.1950	8.190	7.180	8.190	8.190	8.200	3,600	8.1950	-1.92%
2020-05-21	0	8.350	7.600	8.350	8.400	8.400	200	1,680	8.4000	8.350	7.600	8.350	8.400	8.400	200	8.4000	6.37%
2020-05-20	0	7.850	7.850	8.450	7.500	7.510	1,760	13,192	7.4955	7.850	7.850	8.450	7.500	7.510	1,760	7.4955	-4.27%
2020-05-19	0	8.200	7.000	9.000	-	-	0	0	-	8.200	7.000	9.000	-	-	0	-	0.00%
2020-05-18	0	8.200	7.500	9.000	-	-	0	0	-	8.200	7.500	9.000	-	-	0	-	0.00%
2020-05-15	0	8.200	6.900	8.700	8.200	8.200	600	4,920	8.2000	8.200	6.900	8.700	8.200	8.200	600	8.2000	12.48%
2020-05-14	0	7.290	7.200	8.200	-	-	0	0	-	7.290	7.200	8.200	-	-	0	-	0.00%
2020-05-13	0	7.290	6.510	8.000	-	-	0	0	-	7.290	6.510	8.000	-	-	0	-	0.00%
2020-05-12	0	7.290	6.410	8.000	-	-	0	0	-	7.290	6.410	8.000	-	-	0	-	0.00%
2020-05-11	0	7.290	6.100	7.290	-	-	0	0	-	7.290	6.100	7.290	-	-	0	-	0.00%
2020-05-08	0	7.290	6.100	7.490	7.190	7.290	25,800	185,786	7.2010	7.290	6.100	7.490	7.190	7.290	25,800	7.2010	8.81%
2020-05-07	0	6.700	6.000	7.200	-	-	0	0	-	6.700	6.000	7.200	-	-	0	-	0.00%
2020-05-06	0	6.700	6.000	7.200	-	-	0	0	-	6.700	6.000	7.200	-	-	0	-	0.00%
2020-05-05	0	6.700	6.100	7.200	-	-	0	0	-	6.700	6.100	7.200	-	-	0	-	0.00%
2020-05-04	0	6.700	6.100	7.200	-	-	0	0	-	6.700	6.100	7.200	-	-	0	-	0.00%
2020-04-29	0	6.700	6.400	7.200	-	-	0	0	-	6.700	6.400	7.200	-	-	0	-	0.00%
2020-04-28	0	6.700	6.700	7.500	6.500	7.000	400	2,700	6.7500	6.700	6.700	7.500	6.500	7.000	400	6.7500	-6.94%
2020-04-27	0	7.200	7.200	8.000	-	-	0	0	-	7.200	7.200	8.000	-	-	0	-	0.00%
2020-04-24	0	7.200	7.200	8.000	-	-	0	0	-	7.200	7.200	8.000	-	-	0	-	0.00%
2020-04-23	0	7.200	7.200	8.000	7.200	7.200	200	1,440	7.2000	7.200	7.200	8.000	7.200	7.200	200	7.2000	-4.00%
2020-04-22	0	7.500	7.250	8.400	7.000	7.500	8,200	57,500	7.0122	7.500	7.250	8.400	7.000	7.500	8,200	7.0122	0.00%
2020-04-21	0	7.500	7.000	8.380	-	-	0	0	-	7.500	7.000	8.380	-	-	0	-	0.00%
2020-04-20	0	7.500	7.300	8.400	-	-	0	0	-	7.500	7.300	8.400	-	-	0	-	0.00%
2020-04-17	0	7.500	7.000	8.400	-	-	0	0	-	7.500	7.000	8.400	-	-	0	-	0.00%
2020-04-16	0	7.500	7.150	8.400	-	-	0	0	-	7.500	7.150	8.400	-	-	0	-	0.00%
2020-04-15	0	7.500	7.400	8.380	-	-	0	0	-	7.500	7.400	8.380	-	-	0	-	0.00%
2020-04-14	0	7.500	7.210	8.000	7.200	7.500	3,800	28,140	7.4053	7.500	7.210	8.000	7.200	7.500	3,800	7.4053	-6.25%
2020-04-09	0	8.000	7.800	8.200	8.000	8.000	3,000	24,000	8.0000	8.000	7.800	8.200	8.000	8.000	3,000	8.0000	2.56%
2020-04-08	0	7.800	7.200	7.800	-	-	0	0	-	7.800	7.200	7.800	-	-	0	-	0.00%
2020-04-07	0	7.800	7.550	7.800	7.600	8.000	69,400	537,840	7.7499	7.800	7.550	7.800	7.600	8.000	69,400	7.7499	-4.88%
2020-04-06	0	8.200	8.010	8.400	7.950	8.200	7,000	55,956	7.9937	8.200	8.010	8.400	7.950	8.200	7,000	7.9937	26.15%
2020-04-03	0	6.500	6.500	8.000	6.500	6.500	200	1,300	6.5000	6.500	6.500	8.000	6.500	6.500	200	6.5000	-11.68%
2020-04-02	0	7.360	7.360	8.440	-	-	0	0	-	7.360	7.360	8.440	-	-	0	-	3.23%
2020-04-01	0	7.130	7.000	8.490	-	-	0	0	-	7.130	7.000	8.490	-	-	0	-	0.00%
2020-03-31	0	7.130	6.310	8.490	-	-	0	0	-	7.130	6.310	8.490	-	-	0	-	0.00%
2020-03-30	0	7.130	7.050	8.490	7.130	7.130	200	1,426	7.1300	7.130	7.050	8.490	7.130	7.130	200	7.1300	0.00%
2020-03-27	0	7.130	7.130	8.500	-	-	0	0	-	7.130	7.130	8.500	-	-	0	-	0.00%
2020-03-26	0	7.130	7.130	8.500	7.120	7.130	30,000	213,618	7.1206	7.130	7.130	8.500	7.120	7.130	30,000	7.1206	-7.40%
2020-03-25	0	7.700	7.700	8.380	7.700	7.700	30,000	231,000	7.7000	7.700	7.700	8.380	7.700	7.700	30,000	7.7000	-8.22%
2020-03-24	0	8.390	7.720	8.390	-	-	0	0	-	8.390	7.720	8.390	-	-	0	-	0.00%
2020-03-23	0	8.390	7.510	8.390	8.300	8.400	881	7,281	8.2645	8.390	7.510	8.390	8.300	8.400	881	8.2645	-0.12%
2020-03-20	0	8.400	7.500	8.600	7.720	8.400	600	4,864	8.1067	8.400	7.500	8.600	7.720	8.400	600	8.1067	9.09%
2020-03-19	0	7.700	6.810	7.700	7.800	7.800	1,120	8,611	7.6884	7.700	6.810	7.700	7.800	7.800	1,120	7.6884	-3.75%
2020-03-18	0	8.000	8.000	9.000	8.000	8.020	73,800	591,614	8.0164	8.000	8.000	9.000	8.000	8.020	73,800	8.0164	-1.23%
2020-03-17	0	8.100	8.030	8.300	8.100	9.000	40,200	327,800	8.1542	8.100	8.030	8.300	8.100	9.000	40,200	8.1542	-2.41%
2020-03-16	0	8.300	8.300	8.900	8.220	8.300	40,200	333,596	8.2984	8.300	8.300	8.900	8.220	8.300	40,200	8.2984	-5.68%
2020-03-13	0	8.800	8.500	8.800	8.000	8.800	2,400	19,520	8.1333	8.800	8.500	8.800	8.000	8.800	2,400	8.1333	-5.27%
2020-03-12	0	9.290	8.500	9.640	-	-	0	0	-	9.290	8.500	9.640	-	-	0	-	0.00%
2020-03-11	0	9.290	8.300	9.490	-	-	0	0	-	9.290	8.300	9.490	-	-	0	-	0.00%
2020-03-10	0	9.290	8.550	9.350	-	-	0	0	-	9.290	8.550	9.350	-	-	0	-	0.00%
2020-03-09	0	9.290	8.550	9.290	9.290	9.290	1,000	9,290	9.2900	9.290	8.550	9.290	9.290	9.290	1,000	9.2900	-0.11%
2020-03-06	0	9.300	9.050	9.300	9.390	9.390	1,200	11,248	9.3733	9.300	9.050	9.300	9.390	9.390	1,200	9.3733	-1.90%
2020-03-05	0	9.480	9.050	9.480	9.200	9.490	1,200	11,272	9.3933	9.480	9.050	9.480	9.200	9.490	1,200	9.3933	-0.21%
2020-03-04	0	9.500	9.130	9.500	9.000	9.580	26,600	240,142	9.0279	9.500	9.130	9.500	9.000	9.580	26,600	9.0279	2.15%
2020-03-03	0	9.300	9.020	9.400	9.000	9.300	209,800	1,907,920	9.0940	9.300	9.020	9.400	9.000	9.300	209,800	9.0940	2.20%
2020-03-02	0	9.100	9.050	9.100	8.990	9.100	25,600	230,424	9.0009	9.100	9.050	9.100	8.990	9.100	25,600	9.0009	1.22%
2020-02-28	0	8.990	8.510	8.990	-	-	0	0	-	8.990	8.510	8.990	-	-	0	-	-0.11%
2020-02-27	0	9.000	8.600	9.000	-	-	160	1,363	8.5188	9.000	8.600	9.000	-	-	160	8.5188	0.00%
2020-02-26	0	9.000	8.650	9.000	-	-	0	0	-	9.000	8.650	9.000	-	-	0	-	0.00%
2020-02-25	0	9.000	8.600	9.000	-	-	0	0	-	9.000	8.600	9.000	-	-	0	-	0.00%
2020-02-24	0	9.000	8.510	9.000	-	-	0	0	-	9.000	8.510	9.000	-	-	0	-	0.00%
2020-02-21	0	9.000	8.720	9.000	8.700	9.000	2,600	22,930	8.8192	9.000	8.720	9.000	8.700	9.000	2,600	8.8192	1.69%
2020-02-20	0	8.850	8.800	9.000	8.800	9.100	202,800	1,784,894	8.8013	8.850	8.800	9.000	8.800	9.100	202,800	8.8013	-1.67%
2020-02-19	0	9.000	8.700	9.200	-	-	0	0	-	9.000	8.700	9.200	-	-	0	-	0.00%
2020-02-18	0	9.000	8.800	9.000	8.700	9.000	8,600	75,210	8.7453	9.000	8.800	9.000	8.700	9.000	8,600	8.7453	0.00%
2020-02-17	0	9.000	8.710	9.200	8.560	9.000	1,600	14,076	8.7975	9.000	8.710	9.200	8.560	9.000	1,600	8.7975	0.00%
2020-02-14	0	9.000	8.660	9.880	9.000	9.000	800	7,200	9.0000	9.000	8.660	9.880	9.000	9.000	800	9.0000	0.00%
2020-02-13	0	9.000	8.610	9.000	-	-	0	0	-	9.000	8.610	9.000	-	-	0	-	0.00%
2020-02-12	0	9.000	8.700	9.000	9.010	9.010	400	3,604	9.0100	9.000	8.700	9.000	9.010	9.010	400	9.0100	0.00%
2020-02-11	0	9.000	8.610	9.000	-	-	0	0	-	9.000	8.610	9.000	-	-	0	-	0.00%
2020-02-10	0	9.000	8.510	9.000	8.510	9.000	1,000	8,706	8.7060	9.000	8.510	9.000	8.510	9.000	1,000	8.7060	4.53%
2020-02-07	0	8.610	8.610	9.800	-	-	0	0	-	8.610	8.610	9.800	-	-	0	-	1.18%
2020-02-06	0	8.510	8.510	9.220	8.500	8.520	1,000	8,508	8.5080	8.510	8.510	9.220	8.500	8.520	1,000	8.5080	-0.47%
2020-02-05	0	8.550	8.510	9.200	-	-	0	0	-	8.550	8.510	9.200	-	-	0	-	0.00%
2020-02-04	0	8.550	8.500	9.800	-	-	0	0	-	8.550	8.500	9.800	-	-	0	-	0.00%
2020-02-03	0	8.550	8.550	9.200	-	-	0	0	-	8.550	8.550	9.200	-	-	0	-	0.23%
2020-01-31	0	8.530	8.530	9.880	8.500	8.510	8,200	69,714	8.5017	8.530	8.530	9.880	8.500	8.510	8,200	8.5017	-1.95%
2020-01-30	0	8.700	8.010	9.880	8.700	8.700	4,600	40,020	8.7000	8.700	8.010	9.880	8.700	8.700	4,600	8.7000	-1.14%
2020-01-29	0	8.800	8.700	9.880	-	-	0	0	-	8.800	8.700	9.880	-	-	0	-	0.00%
2020-01-24	0	8.800	7.500	9.800	-	-	0	0	-	8.800	7.500	9.800	-	-	0	-	0.00%
2020-01-23	0	8.800	8.800	9.800	8.790	8.790	200	1,758	8.7900	8.800	8.800	9.800	8.790	8.790	200	8.7900	0.80%
2020-01-22	0	8.730	8.730	9.800	-	-	0	0	-	8.730	8.730	9.800	-	-	0	-	0.00%
2020-01-21	0	8.730	8.730	9.800	-	-	0	0	-	8.730	8.730	9.800	-	-	0	-	0.58%
2020-01-20	0	8.680	8.680	8.950	-	-	0	0	-	8.680	8.680	8.950	-	-	0	-	0.00%
2020-01-17	0	8.680	8.500	8.950	8.600	8.680	1,400	12,070	8.6214	8.680	8.500	8.950	8.600	8.680	1,400	8.6214	-0.57%
2020-01-16	0	8.730	8.500	9.880	-	-	0	0	-	8.730	8.500	9.880	-	-	0	-	0.00%
2020-01-15	0	8.730	8.500	8.950	-	-	0	0	-	8.730	8.500	8.950	-	-	0	-	0.00%
2020-01-14	0	8.730	8.700	8.950	8.700	8.730	1,320	11,460	8.6818	8.730	8.700	8.950	8.700	8.730	1,320	8.6818	-1.91%
2020-01-13	0	8.900	8.500	8.900	-	-	0	0	-	8.900	8.500	8.900	-	-	0	-	-0.45%
2020-01-10	0	8.940	8.500	9.850	-	-	0	0	-	8.940	8.500	9.850	-	-	0	-	0.00%
2020-01-09	0	8.940	8.930	9.880	8.900	8.940	3,600	32,116	8.9211	8.940	8.930	9.880	8.900	8.940	3,600	8.9211	0.45%
2020-01-08	0	8.900	8.020	8.900	8.950	8.950	600	5,370	8.9500	8.900	8.020	8.900	8.950	8.950	600	8.9500	1.14%
2020-01-07	0	8.800	7.000	8.800	-	-	0	0	-	8.800	7.000	8.800	-	-	0	-	0.00%
2020-01-06	0	8.800	8.300	8.880	8.800	8.880	1,600	14,176	8.8600	8.800	8.300	8.880	8.800	8.880	1,600	8.8600	-0.90%
2020-01-03	0	8.880	8.500	8.880	8.700	8.890	10,210	90,648	8.8784	8.880	8.500	8.880	8.700	8.890	10,210	8.8784	-0.22%
2020-01-02	0	8.900	8.000	8.900	8.800	8.950	5,000	44,510	8.9020	8.900	8.000	8.900	8.800	8.950	5,000	8.9020	1.14%
2019-12-31	0	8.800	8.000	8.800	-	-	0	0	-	8.800	8.000	8.800	-	-	0	-	0.00%
2019-12-30	0	8.800	8.100	8.900	8.800	8.800	600	5,280	8.8000	8.800	8.100	8.900	8.800	8.800	600	8.8000	0.00%
2019-12-27	0	8.800	8.700	8.800	8.800	8.800	3,200	28,160	8.8000	8.800	8.700	8.800	8.800	8.800	3,200	8.8000	0.92%
2019-12-24	0	8.720	8.010	8.950	-	-	0	0	-	8.720	8.010	8.950	-	-	0	-	0.00%
2019-12-23	0	8.720	8.000	8.950	-	-	0	0	-	8.720	8.000	8.950	-	-	0	-	0.00%
2019-12-20	0	8.720	8.300	8.720	-	-	0	0	-	8.720	8.300	8.720	-	-	0	-	-1.36%
2019-12-19	0	8.840	8.550	8.880	8.010	8.840	777	6,464	8.3192	8.840	8.550	8.880	8.010	8.840	777	8.3192	-0.45%
2019-12-18	0	8.880	8.050	8.880	-	-	0	0	-	8.880	8.050	8.880	-	-	0	-	0.00%
2019-12-17	0	8.880	8.040	8.880	-	-	0	0	-	8.880	8.040	8.880	-	-	0	-	-0.22%
2019-12-16	0	8.900	8.010	8.900	-	-	0	0	-	8.900	8.010	8.900	-	-	0	-	0.00%
2019-12-13	0	8.900	8.010	8.900	-	-	0	0	-	8.900	8.010	8.900	-	-	0	-	-0.56%
2019-12-12	0	8.950	7.230	8.950	8.800	8.950	600	5,340	8.9000	8.950	7.230	8.950	8.800	8.950	600	8.9000	0.56%
2019-12-11	0	8.900	8.010	8.900	-	-	0	0	-	8.900	8.010	8.900	-	-	0	-	0.00%
2019-12-10	0	8.900	8.120	8.900	-	-	0	0	-	8.900	8.120	8.900	-	-	0	-	0.00%
2019-12-09	0	8.900	8.400	8.900	8.600	8.980	173,200	1,505,692	8.6934	8.900	8.400	8.900	8.600	8.980	173,200	8.6934	-0.89%
2019-12-06	0	8.980	7.290	8.980	-	-	0	0	-	8.980	7.290	8.980	-	-	0	-	0.00%
2019-12-05	0	8.980	7.890	8.980	8.970	8.980	42,000	377,140	8.9795	8.980	7.890	8.980	8.970	8.980	42,000	8.9795	8.19%
2019-12-04	0	8.300	8.010	9.700	-	-	0	0	-	8.300	8.010	9.700	-	-	0	-	0.00%
2019-12-03	0	8.300	8.300	9.300	7.900	7.920	11,000	86,960	7.9055	8.300	8.300	9.300	7.900	7.920	11,000	7.9055	-1.19%
2019-12-02	0	8.400	7.800	8.700	8.390	8.610	9,800	83,412	8.5114	8.400	7.800	8.700	8.390	8.610	9,800	8.5114	2.44%
2019-11-29	0	8.200	8.000	9.000	-	-	0	0	-	8.200	8.000	9.000	-	-	0	-	0.00%
2019-11-28	0	8.200	8.200	8.900	7.510	8.020	21,200	168,662	7.9558	8.200	8.200	8.900	7.510	8.020	21,200	7.9558	-1.91%
2019-11-27	0	8.360	8.010	9.880	-	-	0	0	-	8.360	8.010	9.880	-	-	0	-	0.00%
2019-11-26	0	8.360	8.350	8.950	8.360	8.750	50,600	439,056	8.6770	8.360	8.350	8.950	8.360	8.750	50,600	8.6770	-6.07%
2019-11-25	0	8.900	8.130	8.970	8.900	8.950	400	3,570	8.9250	8.900	8.130	8.970	8.900	8.950	400	8.9250	-0.89%
2019-11-22	0	8.980	8.120	9.000	-	-	0	0	-	8.980	8.120	9.000	-	-	0	-	0.00%
2019-11-21	0	8.980	8.200	8.980	7.990	8.980	43,800	387,298	8.8424	8.980	8.200	8.980	7.990	8.980	43,800	8.8424	11.97%
2019-11-20	0	8.020	8.020	8.990	-	-	0	0	-	8.020	8.020	8.990	-	-	0	-	0.00%
2019-11-19	0	8.020	8.020	9.480	7.990	8.060	21,000	168,248	8.0118	8.020	8.020	9.480	7.990	8.060	21,000	8.0118	0.12%
2019-11-18	0	8.010	8.010	8.800	6.920	6.920	560	4,040	7.2143	8.010	8.010	8.800	6.920	6.920	560	7.2143	-9.80%
2019-11-15	0	8.880	8.010	8.880	-	-	0	0	-	8.880	8.010	8.880	-	-	0	-	-0.11%
2019-11-14	0	8.890	8.200	9.260	8.890	8.890	200	1,778	8.8900	8.890	8.200	9.260	8.890	8.890	200	8.8900	0.00%
2019-11-13	0	8.890	8.010	8.900	7.300	8.890	197,600	1,442,798	7.3016	8.890	8.010	8.900	7.300	8.890	197,600	7.3016	3.37%
2019-11-12	0	8.600	8.600	9.280	8.410	8.410	200	1,682	8.4100	8.600	8.600	9.280	8.410	8.410	200	8.4100	2.26%
2019-11-11	0	8.410	8.410	9.000	8.210	8.500	31,800	264,984	8.3328	8.410	8.410	9.000	8.210	8.500	31,800	8.3328	2.56%
2019-11-08	0	8.200	8.200	8.870	8.200	8.210	40,000	328,200	8.2050	8.200	8.200	8.870	8.200	8.210	40,000	8.2050	-7.87%
2019-11-07	0	8.900	8.880	8.900	-	-	0	0	-	8.900	8.880	8.900	-	-	0	-	-0.11%
2019-11-06	0	8.910	8.130	8.910	8.910	8.910	600	5,346	8.9100	8.910	8.130	8.910	8.910	8.910	600	8.9100	-0.22%
2019-11-05	0	8.930	8.930	8.940	8.930	8.930	200	1,786	8.9300	8.930	8.930	8.940	8.930	8.930	200	8.9300	-0.11%
2019-11-04	0	8.940	7.320	8.940	8.930	8.940	800	7,148	8.9350	8.940	7.320	8.940	8.930	8.940	800	8.9350	0.00%
2019-11-01	0	8.940	8.010	9.880	-	-	0	0	-	8.940	8.010	9.880	-	-	0	-	0.00%
2019-10-31	0	8.940	8.010	9.880	-	-	0	0	-	8.940	8.010	9.880	-	-	0	-	0.00%
2019-10-30	0	8.940	8.500	9.000	-	-	0	0	-	8.940	8.500	9.000	-	-	0	-	0.00%
2019-10-29	0	8.940	8.500	9.200	-	-	0	0	-	8.940	8.500	9.200	-	-	0	-	0.00%
2019-10-28	0	8.940	8.510	8.950	8.400	8.950	131,400	1,163,640	8.8557	8.940	8.510	8.950	8.400	8.950	131,400	8.8557	3.00%
2019-10-25	0	8.680	8.680	9.880	-	-	0	0	-	8.680	8.680	9.880	-	-	0	-	2.12%
2019-10-24	0	8.500	8.500	9.880	8.450	8.560	14,400	122,378	8.4985	8.500	8.500	9.880	8.450	8.560	14,400	8.4985	0.00%
2019-10-23	0	8.500	8.500	8.950	-	-	0	0	-	8.500	8.500	8.950	-	-	0	-	0.95%
2019-10-22	0	8.420	8.420	9.600	8.300	8.450	3,600	30,130	8.3694	8.420	8.420	9.600	8.300	8.450	3,600	8.3694	-3.66%
2019-10-21	0	8.740	8.060	9.880	-	-	0	0	-	8.740	8.060	9.880	-	-	0	-	0.00%
2019-10-18	0	8.740	8.120	8.880	-	-	0	0	-	8.740	8.120	8.880	-	-	0	-	0.00%
2019-10-17	0	8.740	8.100	9.880	-	-	0	0	-	8.740	8.100	9.880	-	-	0	-	0.00%
2019-10-16	0	8.740	8.050	9.870	-	-	0	0	-	8.740	8.050	9.870	-	-	0	-	0.00%
2019-10-15	0	8.740	8.400	9.870	-	-	0	0	-	8.740	8.400	9.870	-	-	0	-	0.00%
2019-10-14	0	8.740	8.320	9.880	-	-	0	0	-	8.740	8.320	9.880	-	-	0	-	0.00%
2019-10-11	0	8.740	7.760	8.800	-	-	0	0	-	8.740	7.760	8.800	-	-	0	-	0.00%
2019-10-10	0	8.740	8.400	9.880	-	-	0	0	-	8.740	8.400	9.880	-	-	0	-	0.00%
2019-10-09	0	8.740	8.540	8.800	8.740	8.900	7,000	61,650	8.8071	8.740	8.540	8.800	8.740	8.900	7,000	8.8071	-0.68%
2019-10-08	0	8.800	8.800	8.900	8.000	8.600	10,600	85,280	8.0453	8.800	8.800	8.900	8.000	8.600	10,600	8.0453	-1.68%
2019-10-04	0	8.950	8.600	8.950	-	-	0	0	-	8.950	8.600	8.950	-	-	0	-	-0.56%
2019-10-03	0	9.000	8.500	9.000	-	-	0	0	-	9.000	8.500	9.000	-	-	0	-	0.00%
2019-10-02	0	9.000	8.000	9.000	-	-	0	0	-	9.000	8.000	9.000	-	-	0	-	0.00%
2019-09-30	0	9.000	8.450	9.000	-	-	0	0	-	9.000	8.450	9.000	-	-	0	-	0.00%
2019-09-27	0	9.000	8.500	9.880	-	-	0	0	-	9.000	8.500	9.880	-	-	0	-	0.00%
2019-09-26	0	9.000	8.700	9.000	8.660	9.000	880	7,752	8.8091	9.000	8.700	9.000	8.660	9.000	880	8.8091	1.35%
2019-09-25	0	8.880	8.800	8.950	8.880	8.920	2,600	23,124	8.8938	8.880	8.800	8.950	8.880	8.920	2,600	8.8938	-1.88%
2019-09-24	0	9.050	8.600	9.200	8.500	9.300	8,400	71,670	8.5321	9.050	8.600	9.200	8.500	9.300	8,400	8.5321	6.47%
2019-09-23	0	8.500	8.500	8.600	8.500	8.700	19,200	163,440	8.5125	8.500	8.500	8.600	8.500	8.700	19,200	8.5125	-6.59%
2019-09-20	0	9.100	8.600	9.100	8.500	9.300	43,800	372,524	8.5051	9.100	8.600	9.100	8.500	9.300	43,800	8.5051	7.95%
2019-09-19	0	8.430	8.430	9.300	-	-	0	0	-	8.430	8.430	9.300	-	-	0	-	0.00%
2019-09-18	0	8.430	8.420	8.500	8.400	8.430	53,000	446,420	8.4230	8.430	8.420	8.500	8.400	8.430	53,000	8.4230	0.00%
2019-09-17	0	8.430	8.000	9.880	-	-	0	0	-	8.430	8.000	9.880	-	-	0	-	0.00%
2019-09-16	0	8.430	8.410	9.600	-	-	0	0	-	8.430	8.410	9.600	-	-	0	-	0.00%
2019-09-13	0	8.430	8.420	9.600	-	-	0	0	-	8.430	8.420	9.600	-	-	0	-	0.00%
2019-09-12	0	8.430	8.430	9.380	8.420	8.420	20,000	168,400	8.4200	8.430	8.430	9.380	8.420	8.420	20,000	8.4200	0.24%
2019-09-11	0	8.410	8.410	9.100	8.400	8.500	31,800	267,386	8.4084	8.410	8.410	9.100	8.400	8.500	31,800	8.4084	-7.58%
2019-09-10	0	9.100	8.450	9.250	8.610	9.100	3,400	29,390	8.6441	9.100	8.450	9.250	8.610	9.100	3,400	8.6441	8.33%
2019-09-09	0	8.400	8.400	9.000	8.390	8.400	24,000	201,598	8.3999	8.400	8.400	9.000	8.390	8.400	24,000	8.3999	0.00%
2019-09-06	0	8.400	8.400	8.500	8.220	8.590	40,600	341,044	8.4001	8.400	8.400	8.500	8.220	8.590	40,600	8.4001	-0.12%
2019-09-05	0	8.410	8.410	8.600	8.400	8.600	7,010	59,019	8.4193	8.410	8.410	8.600	8.400	8.600	7,010	8.4193	0.00%
2019-09-04	0	8.410	8.410	8.700	8.410	8.410	3,600	30,276	8.4100	8.410	8.410	8.700	8.410	8.410	3,600	8.4100	-1.06%
2019-09-03	0	8.500	8.400	8.650	8.400	8.510	15,241	128,555	8.4348	8.500	8.400	8.650	8.400	8.510	15,241	8.4348	-0.70%
2019-09-02	0	8.560	8.000	8.610	8.210	8.610	5,800	48,464	8.3559	8.560	8.000	8.610	8.210	8.610	5,800	8.3559	8.77%
2019-08-30	0	7.870	7.060	9.880	7.870	8.000	40,200	316,400	7.8706	7.870	7.060	9.880	7.870	8.000	40,200	7.8706	-1.75%
2019-08-29	0	8.010	7.860	8.010	7.870	8.010	55,000	434,920	7.9076	8.010	7.860	8.010	7.870	8.010	55,000	7.9076	0.13%
2019-08-28	0	8.000	7.600	9.840	-	-	0	0	-	8.000	7.600	9.840	-	-	0	-	0.00%
2019-08-27	0	8.000	7.700	9.840	-	-	0	0	-	8.000	7.700	9.840	-	-	0	-	0.00%
2019-08-26	0	8.000	7.500	9.840	-	-	0	0	-	8.000	7.500	9.840	-	-	0	-	0.00%
2019-08-23	0	8.000	8.000	8.950	8.000	8.300	25,273	207,899	8.2261	8.000	8.000	8.950	8.000	8.300	25,273	8.2261	-5.88%
2019-08-22	0	8.500	7.550	9.840	8.470	8.500	3,400	28,888	8.4965	8.500	7.550	9.840	8.470	8.500	3,400	8.4965	5.20%
2019-08-21	0	8.080	7.500	9.840	7.880	8.080	14,400	115,048	7.9894	8.080	7.500	9.840	7.880	8.080	14,400	7.9894	-0.62%
2019-08-20	0	8.130	8.050	8.500	-	-	0	0	-	8.130	8.050	8.500	-	-	0	-	0.00%
2019-08-19	0	8.130	8.000	8.400	8.000	8.130	6,400	51,294	8.0147	8.130	8.000	8.400	8.000	8.130	6,400	8.0147	2.91%
2019-08-16	0	7.900	7.900	8.030	7.900	8.100	50,200	400,556	7.9792	7.900	7.900	8.030	7.900	8.100	50,200	7.9792	1.15%
2019-08-15	0	7.810	7.700	8.020	7.710	8.060	205,120	1,637,348	7.9824	7.810	7.700	8.020	7.710	8.060	205,120	7.9824	-2.38%
2019-08-14	0	8.000	8.000	8.500	7.990	8.050	30,600	245,278	8.0156	8.000	8.000	8.500	7.990	8.050	30,600	8.0156	-0.62%
2019-08-13	0	8.050	7.550	8.060	8.050	8.060	600	4,832	8.0533	8.050	7.550	8.060	8.050	8.060	600	8.0533	7.33%
2019-08-12	0	7.500	6.000	7.750	7.500	7.810	33,000	255,904	7.7547	7.500	6.000	7.750	7.500	7.810	33,000	7.7547	-10.18%
2019-08-09	0	8.350	7.500	9.880	7.780	8.350	34,200	269,580	7.8825	8.350	7.500	9.880	7.780	8.350	34,200	7.8825	2.33%
2019-08-08	0	8.160	7.800	8.160	8.150	8.290	28,400	233,390	8.2180	8.160	7.800	8.160	8.150	8.290	28,400	8.2180	-1.45%
2019-08-07	0	8.280	8.280	9.180	7.750	8.280	75,800	622,178	8.2082	8.280	8.280	9.180	7.750	8.280	75,800	8.2082	-0.24%
2019-08-06	0	8.300	7.150	8.600	8.300	8.300	200	1,660	8.3000	8.300	7.150	8.600	8.300	8.300	200	8.3000	-5.57%
2019-08-05	0	8.790	8.300	8.790	-	-	0	0	-	8.790	8.300	8.790	-	-	0	-	-0.11%
2019-08-02	0	8.800	8.300	8.990	-	-	0	0	-	8.800	8.300	8.990	-	-	0	-	0.00%
2019-08-01	0	8.800	8.300	9.000	8.790	8.800	1,400	12,312	8.7943	8.800	8.300	9.000	8.790	8.800	1,400	8.7943	2.92%
2019-07-31	0	8.550	8.400	9.000	-	-	0	0	-	8.550	8.400	9.000	-	-	0	-	0.00%
2019-07-30	0	8.550	8.550	8.700	8.500	8.510	6,400	54,460	8.5094	8.550	8.550	8.700	8.500	8.510	6,400	8.5094	-11.21%
2019-07-29	0	9.630	8.500	9.630	9.880	9.880	200	1,976	9.8800	9.630	8.500	9.630	9.880	9.880	200	9.8800	8.32%
2019-07-26	0	8.890	8.420	8.890	-	-	0	0	-	8.890	8.420	8.890	-	-	0	-	0.00%
2019-07-25	0	8.890	8.410	9.200	-	-	0	0	-	8.890	8.410	9.200	-	-	0	-	0.00%
2019-07-24	0	8.890	8.450	9.200	-	-	0	0	-	8.890	8.450	9.200	-	-	0	-	0.00%
2019-07-23	0	8.890	8.500	8.890	9.190	9.200	1,800	16,552	9.1956	8.890	8.500	8.890	9.190	9.200	1,800	9.1956	6.59%
2019-07-22	0	8.340	8.300	9.200	-	-	0	0	-	8.340	8.300	9.200	-	-	0	-	0.00%
2019-07-19	0	8.340	8.340	9.200	-	-	0	0	-	8.340	8.340	9.200	-	-	0	-	0.36%
2019-07-18	0	8.310	8.310	8.990	8.300	8.310	21,800	180,958	8.3008	8.310	8.310	8.990	8.300	8.310	21,800	8.3008	0.00%
2019-07-17	0	8.310	8.310	9.000	-	-	0	0	-	8.310	8.310	9.000	-	-	0	-	0.12%
2019-07-16	0	8.300	8.300	9.200	8.300	8.300	40,000	332,000	8.3000	8.300	8.300	9.200	8.300	8.300	40,000	8.3000	-1.19%
2019-07-15	0	8.400	8.300	9.350	-	-	0	0	-	8.400	8.300	9.350	-	-	0	-	0.00%
2019-07-12	0	8.400	8.400	9.260	-	-	0	0	-	8.400	8.400	9.260	-	-	0	-	0.96%
2019-07-11	0	8.320	8.320	9.260	8.300	8.300	1,000	8,300	8.3000	8.320	8.320	9.260	8.300	8.300	1,000	8.3000	-2.35%
2019-07-10	0	8.520	8.300	8.690	8.520	8.700	4,600	39,346	8.5535	8.520	8.300	8.690	8.520	8.700	4,600	8.5535	-0.12%
2019-07-09	0	8.530	8.530	8.720	8.520	8.530	8,000	68,238	8.5298	8.530	8.530	8.720	8.520	8.530	8,000	8.5298	-0.12%
2019-07-08	0	8.540	8.500	9.260	-	-	0	0	-	8.540	8.500	9.260	-	-	0	-	0.00%
2019-07-05	0	8.540	8.500	9.260	-	-	0	0	-	8.540	8.500	9.260	-	-	0	-	0.00%
2019-07-04	0	8.540	8.540	9.220	8.520	8.540	6,400	54,652	8.5394	8.540	8.540	9.220	8.520	8.540	6,400	8.5394	0.47%
2019-07-03	0	8.500	8.400	8.700	8.500	8.500	3,320	28,202	8.4946	8.500	8.400	8.700	8.500	8.500	3,320	8.4946	0.00%
2019-07-02	0	8.500	8.400	9.000	8.360	8.800	11,040	96,373	8.7294	8.500	8.400	9.000	8.360	8.800	11,040	8.7294	2.41%
2019-06-28	0	8.300	8.300	8.680	8.300	8.700	8,400	72,488	8.6295	8.300	8.300	8.680	8.300	8.700	8,400	8.6295	-4.60%
2019-06-27	0	8.700	8.600	8.700	8.700	8.700	600	5,220	8.7000	8.700	8.600	8.700	8.700	8.700	600	8.7000	0.00%
2019-06-26	0	8.700	8.700	8.900	8.700	8.700	359	3,054	8.5070	8.700	8.700	8.900	8.700	8.700	359	8.5070	0.00%
2019-06-25	0	8.700	8.600	8.850	8.700	8.850	15,000	132,030	8.8020	8.700	8.600	8.850	8.700	8.850	15,000	8.8020	0.00%
2019-06-24	0	8.700	8.680	9.000	8.660	8.700	15,000	130,160	8.6773	8.700	8.680	9.000	8.660	8.700	15,000	8.6773	0.81%
2019-06-21	0	8.630	8.630	9.000	8.630	8.850	3,600	31,112	8.6422	8.630	8.630	9.000	8.630	8.850	3,600	8.6422	0.35%
2019-06-20	0	8.600	8.500	8.750	8.600	8.790	10,400	90,918	8.7421	8.600	8.500	8.750	8.600	8.790	10,400	8.7421	-0.58%
2019-06-19	0	8.650	8.520	9.000	8.500	8.650	11,520	98,144	8.5194	8.650	8.520	9.000	8.500	8.650	11,520	8.5194	0.23%
2019-06-18	0	8.630	8.350	9.880	8.600	8.630	11,000	94,840	8.6218	8.630	8.350	9.880	8.600	8.630	11,000	8.6218	-0.23%
2019-06-17	0	8.650	8.300	8.690	8.280	8.650	18,800	160,622	8.5437	8.650	8.300	8.690	8.280	8.650	18,800	8.5437	-0.57%
2019-06-14	0	8.700	8.650	9.800	8.700	8.700	5,040	43,838	8.6980	8.700	8.650	9.800	8.700	8.700	5,040	8.6980	0.00%
2019-06-13	0	8.700	8.700	9.880	-	-	0	0	-	8.700	8.700	9.880	-	-	0	-	0.00%
2019-06-12	0	8.700	8.700	9.870	8.360	9.880	20,400	180,282	8.8374	8.700	8.700	9.870	8.360	9.880	20,400	8.8374	4.19%
2019-06-11	0	8.350	8.300	8.450	8.350	8.810	7,600	64,428	8.4774	8.350	8.300	8.450	8.350	8.810	7,600	8.4774	1.71%
2019-06-10	0	8.210	8.180	8.300	8.160	8.440	22,600	187,680	8.3044	8.210	8.180	8.300	8.160	8.440	22,600	8.3044	0.74%
2019-06-06	0	8.150	8.150	8.500	8.150	8.500	26,800	225,220	8.4037	8.150	8.150	8.500	8.150	8.500	26,800	8.4037	-3.55%
2019-06-05	0	8.450	8.360	8.800	8.350	8.700	21,800	183,902	8.4359	8.450	8.360	8.800	8.350	8.700	21,800	8.4359	3.68%
2019-06-04	0	8.150	8.150	8.200	8.100	8.400	96,600	784,548	8.1216	8.150	8.150	8.200	8.100	8.400	96,600	8.1216	0.62%
2019-06-03	0	8.100	8.100	9.000	8.080	8.110	34,000	274,888	8.0849	8.100	8.100	9.000	8.080	8.110	34,000	8.0849	0.25%
2019-05-31	0	8.080	8.080	8.800	8.050	8.080	53,200	428,266	8.0501	8.080	8.080	8.800	8.050	8.080	53,200	8.0501	0.37%
2019-05-30	0	8.050	8.040	8.250	8.020	8.060	17,200	138,346	8.0434	8.050	8.040	8.250	8.020	8.060	17,200	8.0434	-0.12%
2019-05-29	0	8.060	8.060	8.800	8.060	8.060	20,000	161,200	8.0600	8.060	8.060	8.800	8.060	8.060	20,000	8.0600	3.60%
2019-05-28	0	7.780	7.620	7.780	7.880	7.880	1,800	14,184	7.8800	7.780	7.620	7.780	7.880	7.880	1,800	7.8800	-3.23%
2019-05-27	0	8.040	7.920	8.400	7.900	8.040	800	6,348	7.9350	8.040	7.920	8.400	7.900	8.040	800	7.9350	-0.25%
2019-05-24	0	8.060	8.060	8.500	8.040	8.050	600	4,828	8.0467	8.060	8.060	8.500	8.040	8.050	600	8.0467	0.75%
2019-05-23	0	8.000	8.000	8.230	8.000	8.000	10,560	84,468	7.9989	8.000	8.000	8.230	8.000	8.000	10,560	7.9989	-3.03%
2019-05-22	0	8.250	8.100	8.250	8.000	8.300	10,200	84,174	8.2524	8.250	8.100	8.250	8.000	8.300	10,200	8.2524	2.36%
2019-05-21	0	8.060	8.060	8.200	7.890	8.060	81,200	652,520	8.0360	8.060	8.060	8.200	7.890	8.060	81,200	8.0360	3.33%
2019-05-20	0	7.800	7.650	8.000	7.620	7.900	3,600	27,528	7.6467	7.800	7.650	8.000	7.620	7.900	3,600	7.6467	2.36%
2019-05-17	0	7.620	7.200	7.830	-	-	0	0	-	7.620	7.200	7.830	-	-	0	-	0.00%
2019-05-16	0	7.620	7.340	7.620	7.520	7.620	12,000	90,590	7.5492	7.620	7.340	7.620	7.520	7.620	12,000	7.5492	4.24%
2019-05-15	0	7.310	7.200	7.500	7.200	7.310	5,000	36,506	7.3012	7.310	7.200	7.500	7.200	7.310	5,000	7.3012	1.53%
2019-05-14	0	7.200	7.200	7.600	6.810	7.200	5,000	35,216	7.0432	7.200	7.200	7.600	6.810	7.200	5,000	7.0432	-5.26%
2019-05-10	0	7.600	6.500	7.600	7.600	7.600	2,000	15,200	7.6000	7.600	6.500	7.600	7.600	7.600	2,000	7.6000	0.00%
2019-05-09	0	7.600	7.000	8.900	-	-	0	0	-	7.600	7.000	8.900	-	-	0	-	0.00%
2019-05-08	0	7.600	6.780	7.600	7.650	7.650	2,000	15,300	7.6500	7.600	6.780	7.600	7.650	7.650	2,000	7.6500	-0.91%
2019-05-07	0	7.670	7.300	7.790	7.210	9.000	29,600	235,258	7.9479	7.670	7.300	7.790	7.210	9.000	29,600	7.9479	8.03%
2019-05-06	0	7.100	6.980	7.100	6.780	7.410	55,000	398,096	7.2381	7.100	6.980	7.100	6.780	7.410	55,000	7.2381	-6.58%
2019-05-03	0	7.600	7.000	8.890	-	-	0	0	-	7.600	7.000	8.890	-	-	0	-	0.00%
2019-05-02	0	7.600	6.720	7.600	-	-	0	0	-	7.600	6.720	7.600	-	-	0	-	0.00%
2019-04-30	0	7.600	6.680	8.000	-	-	0	0	-	7.600	6.680	8.000	-	-	0	-	0.00%
2019-04-29	0	7.600	6.800	7.600	-	-	0	0	-	7.600	6.800	7.600	-	-	0	-	0.00%
2019-04-26	0	7.600	7.400	7.800	7.500	7.600	1,000	7,560	7.5600	7.600	7.400	7.800	7.500	7.600	1,000	7.5600	-1.94%
2019-04-25	0	7.750	7.600	7.800	7.740	7.930	18,200	141,720	7.7868	7.750	7.600	7.800	7.740	7.930	18,200	7.7868	-3.37%
2019-04-24	0	8.020	8.020	8.920	7.920	7.930	5,200	41,224	7.9277	8.020	8.020	8.920	7.920	7.930	5,200	7.9277	2.82%
2019-04-23	0	7.800	7.700	7.800	7.800	8.000	22,000	172,958	7.8617	7.800	7.700	7.800	7.800	8.000	22,000	7.8617	-1.27%
2019-04-18	0	7.900	7.800	8.100	7.900	11.00	125,800	1,154,498	9.1772	7.900	7.800	8.100	7.900	11.00	125,800	9.1772	-4.82%
2019-04-17	0	8.300	8.000	8.300	7.120	8.300	71,400	527,464	7.3875	8.300	8.000	8.300	7.120	8.300	71,400	7.3875	16.90%
2019-04-16	0	7.100	6.900	7.100	7.100	7.100	200	1,420	7.1000	7.100	6.900	7.100	7.100	7.100	200	7.1000	10.94%
2019-04-15	0	6.400	6.000	7.120	6.000	6.400	16,800	104,160	6.2000	6.400	6.000	7.120	6.000	6.400	16,800	6.2000	0.00%
2019-04-12	0	6.400	6.400	7.120	6.400	6.400	4,000	25,600	6.4000	6.400	6.400	7.120	6.400	6.400	4,000	6.4000	0.00%
2019-04-11	0	6.400	5.720	6.400	-	-	0	0	-	6.400	5.720	6.400	-	-	0	-	0.00%
2019-04-10	0	6.400	5.710	6.400	-	-	0	0	-	6.400	5.710	6.400	-	-	0	-	0.00%
2019-04-09	0	6.400	5.700	6.400	6.400	6.400	200	1,280	6.4000	6.400	5.700	6.400	6.400	6.400	200	6.4000	0.00%
2019-04-08	0	6.400	5.690	6.400	-	-	0	0	-	6.400	5.690	6.400	-	-	0	-	0.00%
2019-04-04	0	6.400	5.680	7.120	-	-	0	0	-	6.400	5.680	7.120	-	-	0	-	0.00%
2019-04-03	0	6.400	6.200	6.400	6.400	6.400	3,400	21,760	6.4000	6.400	6.200	6.400	6.400	6.400	3,400	6.4000	1.59%
2019-04-02	0	6.300	5.600	6.300	-	-	0	0	-	6.300	5.600	6.300	-	-	0	-	0.00%
2019-04-01	0	6.300	6.300	6.900	-	-	0	0	-	6.300	6.300	6.900	-	-	0	-	1.61%
2019-03-29	0	6.200	6.200	6.800	6.060	6.090	2,600	15,780	6.0692	6.200	6.200	6.800	6.060	6.090	2,600	6.0692	0.00%
2019-03-28	0	6.200	6.200	7.130	6.200	6.200	400	2,480	6.2000	6.200	6.200	7.130	6.200	6.200	400	6.2000	-3.13%
2019-03-27	0	6.400	6.300	6.980	6.400	6.500	400	2,580	6.4500	6.400	6.300	6.980	6.400	6.500	400	6.4500	-5.88%
2019-03-26	0	6.800	6.130	7.150	6.800	6.800	2,000	13,600	6.8000	6.800	6.130	7.150	6.800	6.800	2,000	6.8000	0.15%
2019-03-25	0	6.790	6.130	7.100	-	-	0	0	-	6.790	6.130	7.100	-	-	0	-	0.00%
2019-03-22	0	6.790	6.130	7.150	-	-	0	0	-	6.790	6.130	7.150	-	-	0	-	0.00%
2019-03-21	0	6.790	6.450	6.990	-	-	0	0	-	6.790	6.450	6.990	-	-	0	-	0.00%
2019-03-20	0	6.790	6.700	6.980	6.500	6.790	1,200	8,090	6.7417	6.790	6.700	6.980	6.500	6.790	1,200	6.7417	-2.86%
2019-03-19	0	6.990	6.350	7.150	-	-	0	0	-	6.990	6.350	7.150	-	-	0	-	0.00%
2019-03-18	0	6.990	6.820	6.990	6.790	6.990	2,080	14,273	6.8620	6.990	6.820	6.990	6.790	6.990	2,080	6.8620	0.00%
2019-03-15	0	6.990	6.500	7.150	-	-	0	0	-	6.990	6.500	7.150	-	-	0	-	0.00%
2019-03-14	0	6.990	6.800	7.110	6.990	6.990	400	2,796	6.9900	6.990	6.800	7.110	6.990	6.990	400	6.9900	0.00%
2019-03-13	0	6.990	6.700	7.150	6.990	7.200	600	4,278	7.1300	6.990	6.700	7.150	6.990	7.200	600	7.1300	-2.92%
2019-03-12	0	7.200	7.100	7.590	7.050	7.200	8,000	56,526	7.0658	7.200	7.100	7.590	7.050	7.200	8,000	7.0658	2.13%
2019-03-11	0	7.050	6.500	7.980	-	-	0	0	-	7.050	6.500	7.980	-	-	0	-	0.00%
2019-03-08	0	7.050	6.520	7.050	-	-	0	0	-	7.050	6.520	7.050	-	-	0	-	0.00%
2019-03-07	0	7.050	6.520	7.050	7.000	7.100	6,200	43,920	7.0839	7.050	6.520	7.050	7.000	7.100	6,200	7.0839	1.44%
2019-03-06	0	6.950	6.500	7.800	-	-	0	0	-	6.950	6.500	7.800	-	-	0	-	0.00%
2019-03-05	0	6.950	6.700	7.370	6.950	7.100	19,000	132,880	6.9937	6.950	6.700	7.370	6.950	7.100	19,000	6.9937	0.72%
2019-03-04	0	6.900	6.900	7.900	6.500	6.510	1,000	6,508	6.5080	6.900	6.900	7.900	6.500	6.510	1,000	6.5080	1.92%
2019-03-01	0	6.770	6.500	7.650	-	-	0	0	-	6.770	6.500	7.650	-	-	0	-	0.00%
2019-02-28	0	6.770	6.500	7.650	-	-	0	0	-	6.770	6.500	7.650	-	-	0	-	0.00%
2019-02-27	0	6.770	6.500	7.650	6.400	6.770	1,400	9,394	6.7100	6.770	6.500	7.650	6.400	6.770	1,400	6.7100	0.00%
2019-02-26	0	6.770	6.720	6.790	6.770	6.800	21,400	145,336	6.7914	6.770	6.720	6.790	6.770	6.800	21,400	6.7914	4.48%
2019-02-25	0	6.480	6.350	6.480	6.120	6.510	46,800	297,052	6.3473	6.480	6.350	6.480	6.120	6.510	46,800	6.3473	-3.43%
2019-02-22	0	6.710	6.300	6.710	6.610	6.710	7,000	46,900	6.7000	6.710	6.300	6.710	6.610	6.710	7,000	6.7000	0.00%
2019-02-21	0	6.710	6.700	7.680	6.690	6.710	2,600	17,426	6.7023	6.710	6.700	7.680	6.690	6.710	2,600	6.7023	0.15%
2019-02-20	0	6.700	6.060	6.700	-	-	0	0	-	6.700	6.060	6.700	-	-	0	-	0.00%
2019-02-19	0	6.700	6.100	6.700	-	-	0	0	-	6.700	6.100	6.700	-	-	0	-	0.00%
2019-02-18	0	6.700	6.350	6.700	-	-	0	0	-	6.700	6.350	6.700	-	-	0	-	0.00%
2019-02-15	0	6.700	6.700	6.880	-	-	0	0	-	6.700	6.700	6.880	-	-	0	-	0.00%
2019-02-14	0	6.700	6.500	6.800	-	-	0	0	-	6.700	6.500	6.800	-	-	0	-	0.00%
2019-02-13	0	6.700	6.300	6.700	6.980	6.990	1,080	7,482	6.9278	6.700	6.300	6.700	6.980	6.990	1,080	6.9278	-1.18%
2019-02-12	0	6.780	6.780	7.990	6.290	6.500	1,600	10,116	6.3225	6.780	6.780	7.990	6.290	6.500	1,600	6.3225	7.62%
2019-02-11	0	6.300	6.300	6.990	6.110	6.300	15,200	93,128	6.1268	6.300	6.300	6.990	6.110	6.300	15,200	6.1268	-8.70%
2019-02-08	0	6.900	6.250	7.100	-	-	0	0	-	6.900	6.250	7.100	-	-	0	-	0.00%
2019-02-04	0	6.900	6.060	7.490	-	-	0	0	-	6.900	6.060	7.490	-	-	0	-	0.00%
2019-02-01	0	6.900	6.060	6.900	6.890	6.900	1,000	6,896	6.8960	6.900	6.060	6.900	6.890	6.900	1,000	6.8960	0.00%
2019-01-31	0	6.900	6.060	7.840	-	-	0	0	-	6.900	6.060	7.840	-	-	0	-	0.00%
2019-01-30	0	6.900	6.450	6.900	6.990	6.990	200	1,398	6.9900	6.900	6.450	6.900	6.990	6.990	200	6.9900	5.99%
2019-01-29	0	6.510	6.280	7.100	-	-	0	0	-	6.510	6.280	7.100	-	-	0	-	0.00%
2019-01-28	0	6.510	6.480	7.500	-	-	0	0	-	6.510	6.480	7.500	-	-	0	-	0.00%
2019-01-25	0	6.510	6.510	7.090	6.510	6.510	240	1,556	6.4833	6.510	6.510	7.090	6.510	6.510	240	6.4833	-8.18%
2019-01-24	0	7.090	6.820	7.350	-	-	0	0	-	7.090	6.820	7.350	-	-	0	-	0.00%
2019-01-23	0	7.090	6.400	7.090	-	-	0	0	-	7.090	6.400	7.090	-	-	0	-	0.00%
2019-01-22	0	7.090	6.950	7.130	7.090	7.090	400	2,836	7.0900	7.090	6.950	7.130	7.090	7.090	400	7.0900	0.00%
2019-01-21	0	7.090	7.020	7.090	7.100	7.100	1,000	7,100	7.1000	7.090	7.020	7.090	7.100	7.100	1,000	7.1000	-1.53%
2019-01-18	0	7.200	7.100	7.350	-	-	0	0	-	7.200	7.100	7.350	-	-	0	-	0.00%
2019-01-17	0	7.200	7.100	7.350	-	-	0	0	-	7.200	7.100	7.350	-	-	0	-	0.00%
2019-01-16	0	7.200	7.100	7.300	7.200	7.500	11,600	85,490	7.3698	7.200	7.100	7.300	7.200	7.500	11,600	7.3698	0.00%
2019-01-15	0	7.200	7.000	7.200	6.070	7.360	39,400	252,812	6.4165	7.200	7.000	7.200	6.070	7.360	39,400	6.4165	0.56%
2019-01-14	0	7.160	6.390	7.900	7.160	7.160	200	1,432	7.1600	7.160	6.390	7.900	7.160	7.160	200	7.1600	0.85%
2019-01-11	0	7.100	6.060	7.100	-	-	0	0	-	7.100	6.060	7.100	-	-	0	-	-0.84%
2019-01-10	0	7.160	6.060	7.160	-	-	200	1,432	7.1600	7.160	6.060	7.160	-	-	200	7.1600	-0.56%
2019-01-09	0	7.200	6.800	7.200	6.500	7.200	2,200	14,440	6.5636	7.200	6.800	7.200	6.500	7.200	2,200	6.5636	9.09%
2019-01-08	0	6.600	5.570	7.290	-	-	0	0	-	6.600	5.570	7.290	-	-	0	-	0.00%
2019-01-07	0	6.600	-	7.000	-	-	0	0	-	6.600	-	7.000	-	-	0	-	0.00%
2019-01-04	0	6.600	6.600	7.290	6.060	6.800	1,000	6,474	6.4740	6.600	6.600	7.290	6.060	6.800	1,000	6.4740	-8.08%
2019-01-03	0	7.180	6.510	7.990	-	-	0	0	-	7.180	6.510	7.990	-	-	0	-	0.00%
2019-01-02	0	7.180	-	7.990	-	-	0	0	-	7.180	-	7.990	-	-	0	-	0.00%
2018-12-31	0	7.180	-	7.990	-	-	0	0	-	7.180	-	7.990	-	-	0	-	0.00%
2018-12-28	0	7.180	-	7.990	-	-	0	0	-	7.180	-	7.990	-	-	0	-	0.00%
2018-12-27	0	7.180	-	7.990	-	-	0	0	-	7.180	-	7.990	-	-	0	-	0.00%
2018-12-24	0	7.180	6.510	7.450	-	-	0	0	-	7.180	6.510	7.450	-	-	0	-	0.00%
2018-12-21	0	7.180	6.070	7.990	-	-	0	0	-	7.180	6.070	7.990	-	-	0	-	0.00%
2018-12-20	0	7.180	6.060	7.990	-	-	0	0	-	7.180	6.060	7.990	-	-	0	-	0.00%
2018-12-19	0	7.180	6.240	7.390	7.180	7.180	400	2,872	7.1800	7.180	6.240	7.390	7.180	7.180	400	7.1800	-2.84%
2018-12-18	0	7.390	6.240	7.690	-	-	0	0	-	7.390	6.240	7.690	-	-	0	-	0.00%
2018-12-17	0	7.390	6.510	7.690	-	-	0	0	-	7.390	6.510	7.690	-	-	0	-	0.00%
2018-12-14	0	7.390	6.510	7.690	-	-	0	0	-	7.390	6.510	7.690	-	-	0	-	0.00%
2018-12-13	0	7.390	6.510	7.610	-	-	400	3,076	7.6900	7.390	6.510	7.610	-	-	400	7.6900	0.00%
2018-12-12	0	7.390	6.240	7.690	-	-	0	0	-	7.390	6.240	7.690	-	-	0	-	0.00%
2018-12-11	0	7.390	6.500	7.390	-	-	0	0	-	7.390	6.500	7.390	-	-	0	-	-0.40%
2018-12-10	0	7.420	6.510	7.880	-	-	0	0	-	7.420	6.510	7.880	-	-	0	-	0.00%
2018-12-07	0	7.420	7.310	7.990	7.420	7.420	400	2,968	7.4200	7.420	7.310	7.990	7.420	7.420	400	7.4200	-3.13%
2018-12-06	0	7.660	7.380	8.090	-	-	0	0	-	7.660	7.380	8.090	-	-	0	-	0.00%
2018-12-05	0	7.660	6.900	7.660	-	-	0	0	-	7.660	6.900	7.660	-	-	0	-	-1.29%
2018-12-04	0	7.760	7.100	8.260	-	-	0	0	-	7.760	7.100	8.260	-	-	0	-	0.00%
2018-12-03	0	7.760	7.100	8.400	-	-	0	0	-	7.760	7.100	8.400	-	-	0	-	0.00%
2018-11-30	0	7.760	7.750	8.450	7.760	7.760	400	3,104	7.7600	7.760	7.750	8.450	7.760	7.760	400	7.7600	0.65%
2018-11-29	0	7.710	7.710	7.940	7.710	7.710	1,800	13,878	7.7100	7.710	7.710	7.940	7.710	7.710	1,800	7.7100	-2.90%
2018-11-28	0	7.940	7.000	8.690	-	-	0	0	-	7.940	7.000	8.690	-	-	0	-	0.00%
2018-11-27	0	7.940	6.800	8.490	7.940	7.940	200	1,588	7.9400	7.940	6.800	8.490	7.940	7.940	200	7.9400	-0.75%
2018-11-26	0	8.000	6.500	8.390	8.000	8.000	10,000	80,000	8.0000	8.000	6.500	8.390	8.000	8.000	10,000	8.0000	0.00%
2018-11-23	0	8.000	7.100	8.000	8.000	8.000	10,000	80,000	8.0000	8.000	7.100	8.000	8.000	8.000	10,000	8.0000	4.17%
2018-11-22	0	7.680	7.680	8.200	7.500	7.510	4,800	36,020	7.5042	7.680	7.680	8.200	7.500	7.510	4,800	7.5042	2.40%
2018-11-21	0	7.500	7.200	7.500	7.500	7.500	12,000	90,000	7.5000	7.500	7.200	7.500	7.500	7.500	12,000	7.5000	0.00%
2018-11-20	0	7.500	7.000	8.000	7.500	8.200	800	6,280	7.8500	7.500	7.000	8.000	7.500	8.200	800	7.8500	-6.25%
2018-11-19	0	8.000	7.500	8.950	-	-	0	0	-	8.000	7.500	8.950	-	-	0	-	0.00%
2018-11-16	0	8.000	7.500	8.400	-	-	0	0	-	8.000	7.500	8.400	-	-	0	-	0.00%
2018-11-15	0	8.000	7.500	8.950	-	-	0	0	-	8.000	7.500	8.950	-	-	0	-	0.00%
2018-11-14	0	8.000	7.700	8.200	7.800	8.000	2,024	15,903	7.8572	8.000	7.700	8.200	7.800	8.000	2,024	7.8572	-0.12%
2018-11-13	0	8.010	7.500	8.400	8.010	8.050	5,200	41,842	8.0465	8.010	7.500	8.400	8.010	8.050	5,200	8.0465	-0.50%
2018-11-12	0	8.050	7.650	8.450	-	-	0	0	-	8.050	7.650	8.450	-	-	0	-	0.00%
2018-11-09	0	8.050	7.500	8.400	-	-	0	0	-	8.050	7.500	8.400	-	-	0	-	0.00%
2018-11-08	0	8.050	7.550	8.950	-	-	0	0	-	8.050	7.550	8.950	-	-	0	-	0.00%
2018-11-07	0	8.050	7.500	8.520	-	-	0	0	-	8.050	7.500	8.520	-	-	0	-	0.00%
2018-11-06	0	8.050	7.700	8.470	8.040	8.050	4,200	33,808	8.0495	8.050	7.700	8.470	8.040	8.050	4,200	8.0495	0.00%
2018-11-05	0	8.050	6.540	8.050	-	-	0	0	-	8.050	6.540	8.050	-	-	0	-	0.00%
2018-11-02	0	8.050	7.950	8.200	7.500	8.050	1,400	10,660	7.6143	8.050	7.950	8.200	7.500	8.050	1,400	7.6143	0.50%
2018-11-01	0	8.010	7.500	9.700	-	-	0	0	-	8.010	7.500	9.700	-	-	0	-	0.00%
2018-10-31	0	8.010	7.500	8.600	-	-	0	0	-	8.010	7.500	8.600	-	-	0	-	0.00%
2018-10-30	0	8.010	7.550	9.700	-	-	0	0	-	8.010	7.550	9.700	-	-	0	-	0.00%
2018-10-29	0	8.010	8.010	8.800	8.010	8.010	400	3,204	8.0100	8.010	8.010	8.800	8.010	8.010	400	8.0100	-2.44%
2018-10-26	0	8.210	7.500	8.210	-	-	0	0	-	8.210	7.500	8.210	-	-	0	-	-2.38%
2018-10-25	0	8.410	7.700	8.410	-	-	0	0	-	8.410	7.700	8.410	-	-	0	-	-2.32%
2018-10-24	0	8.610	7.800	8.610	-	-	0	0	-	8.610	7.800	8.610	-	-	0	-	-2.27%
2018-10-23	0	8.810	7.800	8.810	-	-	0	0	-	8.810	7.800	8.810	-	-	0	-	-0.11%
2018-10-22	0	8.820	7.580	8.830	8.820	8.820	600	5,292	8.8200	8.820	7.580	8.830	8.820	8.820	600	8.8200	-0.11%
2018-10-19	0	8.830	8.300	9.750	-	-	0	0	-	8.830	8.300	9.750	-	-	0	-	0.00%
2018-10-18	0	8.830	7.500	8.830	-	-	0	0	-	8.830	7.500	8.830	-	-	0	-	0.00%
2018-10-16	0	8.830	7.800	9.180	8.830	8.830	600	5,298	8.8300	8.830	7.800	9.180	8.830	8.830	600	8.8300	5.12%
2018-10-15	0	8.400	7.650	10.40	-	-	0	0	-	8.400	7.650	10.40	-	-	0	-	0.00%
2018-10-12	0	8.400	8.400	9.500	-	-	0	0	-	8.400	8.400	9.500	-	-	0	-	5.00%
2018-10-11	0	8.000	7.600	8.000	7.510	8.400	800	6,382	7.9775	8.000	7.600	8.000	7.510	8.400	800	7.9775	-4.76%
2018-10-10	0	8.400	7.650	8.400	-	-	0	0	-	8.400	7.650	8.400	-	-	0	-	-0.12%
2018-10-09	0	8.410	7.750	10.00	-	-	0	0	-	8.410	7.750	10.00	-	-	0	-	0.00%
2018-10-08	0	8.410	8.210	8.410	8.410	8.410	800	6,728	8.4100	8.410	8.210	8.410	8.410	8.410	800	8.4100	-1.06%
2018-10-05	0	8.500	7.500	10.00	-	-	0	0	-	8.500	7.500	10.00	-	-	0	-	0.00%
2018-10-04	0	8.500	7.600	9.290	-	-	0	0	-	8.500	7.600	9.290	-	-	0	-	0.00%
2018-10-03	0	8.500	7.500	10.00	-	-	0	0	-	8.500	7.500	10.00	-	-	0	-	0.00%
2018-10-02	0	8.500	8.300	9.000	8.460	9.700	800	7,272	9.0900	8.500	8.300	9.000	8.460	9.700	800	9.0900	5.59%
2018-09-28	0	8.050	7.740	8.500	7.500	8.260	31,662	247,065	7.8032	8.050	7.740	8.500	7.500	8.260	31,662	7.8032	-3.13%
2018-09-27	0	8.310	8.310	9.370	8.200	8.200	200	1,640	8.2000	8.310	8.310	9.370	8.200	8.200	200	8.2000	-7.67%
2018-09-26	0	9.000	8.250	9.800	-	-	0	0	-	9.000	8.250	9.800	-	-	0	-	0.00%
2018-09-24	0	9.000	8.100	10.90	-	-	0	0	-	9.000	8.100	10.90	-	-	0	-	0.00%
2018-09-21	0	9.000	8.320	9.000	-	-	0	0	-	9.000	8.320	9.000	-	-	0	-	-0.11%
2018-09-20	0	9.010	8.500	10.60	8.510	9.010	800	6,908	8.6350	9.010	8.500	10.60	8.510	9.010	800	8.6350	2.85%
2018-09-19	0	8.760	8.250	10.00	-	-	0	0	-	8.760	8.250	10.00	-	-	0	-	0.00%
2018-09-18	0	8.760	8.750	9.800	8.760	8.760	200	1,752	8.7600	8.760	8.750	9.800	8.760	8.760	200	8.7600	0.11%
2018-09-17	0	8.750	8.750	9.850	8.050	8.050	200	1,610	8.0500	8.750	8.750	9.850	8.050	8.050	200	8.0500	-2.23%
2018-09-14	0	8.950	8.800	10.00	-	-	0	0	-	8.950	8.800	10.00	-	-	0	-	0.00%
2018-09-13	0	8.950	8.950	9.000	8.380	8.380	1,000	8,380	8.3800	8.950	8.950	9.000	8.380	8.380	1,000	8.3800	-0.56%
2018-09-12	0	9.000	8.300	10.60	-	-	0	0	-	9.000	8.300	10.60	-	-	0	-	0.00%
2018-09-11	0	9.000	8.500	10.20	-	-	0	0	-	9.000	8.500	10.20	-	-	0	-	0.00%
2018-09-10	0	9.000	8.800	9.200	9.000	9.020	800	7,212	9.0150	9.000	8.800	9.200	9.000	9.020	800	9.0150	-1.10%
2018-09-07	0	9.100	8.390	10.20	-	-	0	0	-	9.100	8.390	10.20	-	-	0	-	0.00%
2018-09-06	0	9.100	8.390	10.20	-	-	0	0	-	9.100	8.390	10.20	-	-	0	-	0.00%
2018-09-05	0	9.100	8.400	9.800	-	-	0	0	-	9.100	8.400	9.800	-	-	0	-	0.00%
2018-09-04	0	9.100	8.810	9.480	-	-	0	0	-	9.100	8.810	9.480	-	-	0	-	0.00%
2018-09-03	0	9.100	8.400	9.880	-	-	0	0	-	9.100	8.400	9.880	-	-	0	-	0.00%
2018-08-31	0	9.100	8.150	9.600	-	-	0	0	-	9.100	8.150	9.600	-	-	0	-	0.00%
2018-08-30	0	9.100	8.510	9.670	-	-	0	0	-	9.100	8.510	9.670	-	-	0	-	0.00%
2018-08-29	0	9.100	8.720	10.20	-	-	0	0	-	9.100	8.720	10.20	-	-	0	-	0.00%
2018-08-28	0	9.100	8.900	9.500	-	-	0	0	-	9.100	8.900	9.500	-	-	0	-	0.00%
2018-08-27	0	9.100	8.920	9.610	9.100	9.100	1,600	14,560	9.1000	9.100	8.920	9.610	9.100	9.100	1,600	9.1000	0.00%
2018-08-24	0	9.100	8.920	9.100	9.100	9.100	3,600	32,776	9.1044	9.100	8.920	9.100	9.100	9.100	3,600	9.1044	-1.09%
2018-08-23	0	9.200	9.000	9.600	-	-	0	0	-	9.200	9.000	9.600	-	-	0	-	0.00%
2018-08-22	0	9.200	9.120	10.00	9.200	9.200	2,400	22,080	9.2000	9.200	9.120	10.00	9.200	9.200	2,400	9.2000	0.77%
2018-08-21	0	9.130	9.120	9.130	9.130	9.500	2,600	24,626	9.4715	9.130	9.120	9.130	9.130	9.500	2,600	9.4715	0.33%
2018-08-20	0	9.100	9.000	9.100	9.100	9.200	6,000	54,726	9.1210	9.100	9.000	9.100	9.100	9.200	6,000	9.1210	-4.21%
2018-08-17	0	9.500	9.500	10.20	9.500	9.500	4,000	38,000	9.5000	9.500	9.500	10.20	9.500	9.500	4,000	9.5000	-3.06%
2018-08-16	0	9.800	9.500	9.800	9.500	9.900	3,400	32,420	9.5353	9.800	9.500	9.800	9.500	9.900	3,400	9.5353	-3.92%
2018-08-15	0	10.20	9.010	10.30	10.20	10.20	2,800	28,560	10.200	10.20	9.010	10.30	10.20	10.20	2,800	10.200	5.70%
2018-08-14	0	9.650	9.600	9.700	9.610	10.00	7,400	72,650	9.8176	9.650	9.600	9.700	9.610	10.00	7,400	9.8176	-2.53%
2018-08-13	0	9.900	9.900	10.00	9.700	10.00	800	7,940	9.9250	9.900	9.900	10.00	9.700	10.00	800	9.9250	-8.33%
2018-08-10	0	10.80	9.650	10.80	-	-	0	0	-	10.80	9.650	10.80	-	-	0	-	-1.82%
2018-08-09	0	11.00	11.00	11.60	10.20	11.00	2,200	23,984	10.902	11.00	11.00	11.60	10.20	11.00	2,200	10.902	4.76%
2018-08-08	0	10.50	10.50	10.98	10.48	10.98	600	6,488	10.813	10.50	10.50	10.98	10.48	10.98	600	10.813	5.00%
2018-08-07	0	10.00	9.600	11.00	10.00	10.00	400	4,000	10.000	10.00	9.600	11.00	10.00	10.00	400	10.000	2.04%
2018-08-06	0	9.800	9.800	11.00	-	-	0	0	-	9.800	9.800	11.00	-	-	0	-	3.16%
2018-08-03	0	9.500	9.500	9.930	9.490	9.500	1,400	13,296	9.4971	9.500	9.500	9.930	9.490	9.500	1,400	9.4971	0.00%
2018-08-02	0	9.500	9.280	9.790	9.480	9.500	1,800	17,084	9.4911	9.500	9.280	9.790	9.480	9.500	1,800	9.4911	0.00%
2018-08-01	0	9.500	9.500	9.800	9.110	9.500	1,400	12,910	9.2214	9.500	9.500	9.800	9.110	9.500	1,400	9.2214	-1.04%
2018-07-31	0	9.600	9.020	10.98	9.600	9.600	600	5,760	9.6000	9.600	9.020	10.98	9.600	9.600	600	9.6000	-0.62%
2018-07-30	0	9.660	9.220	9.710	9.580	9.800	3,200	31,076	9.7113	9.660	9.220	9.710	9.580	9.800	3,200	9.7113	-1.43%
2018-07-27	0	9.800	9.200	9.800	-	-	0	0	-	9.800	9.200	9.800	-	-	0	-	0.00%
2018-07-26	0	9.800	9.600	9.980	-	-	0	0	-	9.800	9.600	9.980	-	-	0	-	0.00%
2018-07-25	0	9.800	8.980	10.00	-	-	0	0	-	9.800	8.980	10.00	-	-	0	-	0.00%
2018-07-24	0	9.800	9.300	9.800	-	-	0	0	-	9.800	9.300	9.800	-	-	0	-	-2.00%
2018-07-23	0	10.00	9.200	10.86	-	-	0	0	-	10.00	9.200	10.86	-	-	0	-	0.00%
2018-07-20	0	10.00	9.280	10.10	-	-	0	0	-	10.00	9.280	10.10	-	-	0	-	0.00%
2018-07-19	0	10.00	8.800	10.00	-	-	0	0	-	10.00	8.800	10.00	-	-	0	-	0.00%
2018-07-18	0	10.00	9.600	10.60	-	-	0	0	-	10.00	9.600	10.60	-	-	0	-	0.00%
2018-07-17	0	10.00	10.00	10.40	10.00	10.00	600	6,000	10.000	10.00	10.00	10.40	10.00	10.00	600	10.000	-4.58%
2018-07-16	0	10.48	9.800	10.48	-	-	0	0	-	10.48	9.800	10.48	-	-	0	-	0.00%
2018-07-13	0	10.48	9.200	10.60	-	-	0	0	-	10.48	9.200	10.60	-	-	0	-	0.00%
2018-07-12	0	10.48	10.48	10.50	9.600	10.00	400	3,920	9.8000	10.48	10.48	10.50	9.600	10.00	400	9.8000	1.16%
2018-07-11	0	10.36	9.810	10.40	9.810	10.36	242,012	2,648,806	10.945	10.36	9.810	10.40	9.810	10.36	242,012	10.945	-4.07%
2018-07-10	0	10.80	9.820	10.90	10.80	10.80	1,000	10,800	10.800	10.80	9.820	10.90	10.80	10.80	1,000	10.800	2.86%
2018-07-09	0	10.50	10.00	10.50	10.00	10.50	5,200	52,148	10.028	10.50	10.00	10.50	10.00	10.50	5,200	10.028	0.96%
2018-07-06	0	10.40	10.40	10.50	9.850	9.850	1,000	9,850	9.8500	10.40	10.40	10.50	9.850	9.850	1,000	9.8500	0.00%
2018-07-05	0	10.40	9.880	10.40	10.00	10.40	1,200	12,080	10.067	10.40	9.880	10.40	10.00	10.40	1,200	10.067	-5.28%
2018-07-04	0	10.98	10.00	10.98	-	-	0	0	-	10.98	10.00	10.98	-	-	0	-	-0.18%
2018-07-03	0	11.00	10.20	11.00	-	-	0	0	-	11.00	10.20	11.00	-	-	0	-	0.00%
2018-06-29	0	11.00	10.70	11.00	11.00	11.12	10,600	117,028	11.040	11.00	10.70	11.00	11.00	11.12	10,600	11.040	-6.62%
2018-06-28	0	11.78	11.00	11.78	-	-	0	0	-	11.78	11.00	11.78	-	-	0	-	-0.17%
2018-06-27	0	11.80	11.80	12.00	10.90	10.90	200	2,180	10.900	11.80	11.80	12.00	10.90	10.90	200	10.900	-5.45%
2018-06-26	0	12.48	10.52	13.30	-	-	0	0	-	12.48	10.52	13.30	-	-	0	-	0.00%
2018-06-25	0	12.48	12.30	12.48	12.10	12.50	1,400	17,252	12.323	12.48	12.30	12.48	12.10	12.50	1,400	12.323	-3.11%
2018-06-22	0	12.88	11.00	12.88	-	-	0	0	-	12.88	11.00	12.88	-	-	0	-	-0.77%
2018-06-21	0	12.98	11.50	12.98	13.00	13.60	11,600	151,296	13.043	12.98	11.50	12.98	13.00	13.60	11,600	13.043	0.93%
2018-06-20	0	12.86	11.00	12.86	12.86	12.86	800	10,288	12.860	12.86	11.00	12.86	12.86	12.86	800	12.860	0.00%
2018-06-19	0	12.86	11.00	12.86	13.18	13.18	8,000	105,440	13.180	12.86	11.00	12.86	13.18	13.18	8,000	13.180	2.88%
2018-06-15	0	12.50	10.90	12.50	12.60	12.60	400	5,040	12.600	12.50	10.90	12.50	12.60	12.60	400	12.600	-0.79%
2018-06-14	0	12.60	10.80	12.60	-	-	0	0	-	12.60	10.80	12.60	-	-	0	-	-0.16%
2018-06-13	0	12.62	10.52	12.62	-	-	0	0	-	12.62	10.52	12.62	-	-	0	-	-0.63%
2018-06-12	0	12.70	10.52	12.70	-	-	0	0	-	12.70	10.52	12.70	-	-	0	-	-0.78%
2018-06-11	0	12.80	10.90	12.80	12.98	13.00	600	7,792	12.987	12.80	10.90	12.80	12.98	13.00	600	12.987	7.02%
2018-06-08	0	11.96	11.00	11.96	-	-	0	0	-	11.96	11.00	11.96	-	-	0	-	0.00%
2018-06-07	0	11.96	11.10	11.96	11.30	11.96	1,200	13,692	11.410	11.96	11.10	11.96	11.30	11.96	1,200	11.410	-0.17%
2018-06-06	0	11.98	11.10	11.98	-	-	0	0	-	11.98	11.10	11.98	-	-	0	-	-1.16%
2018-06-05	0	12.12	11.20	12.12	12.18	12.18	1,000	12,180	12.180	12.12	11.20	12.12	12.18	12.18	1,000	12.180	-0.49%
2018-06-04	0	12.18	10.90	12.18	-	-	0	0	-	12.18	10.90	12.18	-	-	0	-	-0.16%
2018-06-01	0	12.20	12.20	12.50	12.20	12.50	3,400	42,260	12.429	12.20	12.20	12.50	12.20	12.50	3,400	12.429	-4.54%
2018-05-31	0	12.78	12.50	12.78	12.50	12.82	8,600	108,300	12.593	12.78	12.50	12.78	12.50	12.82	8,600	12.593	-0.31%
2018-05-30	0	12.82	12.30	12.82	12.00	12.98	4,400	56,016	12.731	12.82	12.30	12.82	12.00	12.98	4,400	12.731	6.83%
2018-05-29	0	12.00	10.70	12.00	-	-	0	0	-	12.00	10.70	12.00	-	-	0	-	-1.64%
2018-05-28	0	12.20	11.94	12.60	-	-	0	0	-	12.20	11.94	12.60	-	-	0	-	0.00%
2018-05-25	0	12.20	12.02	12.28	12.20	12.60	6,000	74,904	12.484	12.20	12.02	12.28	12.20	12.60	6,000	12.484	-3.17%
2018-05-24	0	12.60	11.00	12.60	12.84	12.86	1,000	12,844	12.844	12.60	11.00	12.60	12.84	12.86	1,000	12.844	0.32%
2018-05-23	0	12.56	12.20	12.58	12.20	12.58	9,000	110,732	12.304	12.56	12.20	12.58	12.20	12.58	9,000	12.304	4.84%
2018-05-21	0	11.98	11.98	12.40	11.02	12.60	8,800	102,884	11.691	11.98	11.98	12.40	11.02	12.60	8,800	11.691	4.17%
2018-05-18	0	11.50	10.90	11.50	10.60	11.50	21,924	242,175	11.046	11.50	10.90	11.50	10.60	11.50	21,924	11.046	8.70%
2018-05-17	0	10.58	10.50	10.78	10.58	10.60	13,600	144,108	10.596	10.58	10.50	10.78	10.58	10.60	13,600	10.596	0.95%
2018-05-16	0	10.48	10.18	10.56	9.990	10.48	22,200	226,308	10.194	10.48	10.18	10.56	9.990	10.48	22,200	10.194	6.94%
2018-05-15	0	9.800	9.550	9.990	9.220	9.800	22,000	210,736	9.5789	9.800	9.550	9.990	9.220	9.800	22,000	9.5789	3.27%
2018-05-14	0	9.490	9.100	9.490	8.830	9.490	32,200	289,986	9.0058	9.490	9.100	9.490	8.830	9.490	32,200	9.0058	6.63%
2018-05-11	0	8.900	8.900	9.200	8.900	8.910	2,000	17,808	8.9040	8.900	8.900	9.200	8.900	8.910	2,000	8.9040	-1.00%
2018-05-10	0	8.990	8.820	8.990	8.900	9.300	1,600	14,430	9.0188	8.990	8.820	8.990	8.900	9.300	1,600	9.0188	-2.07%
2018-05-09	0	9.180	8.880	9.180	8.890	9.200	5,600	49,886	8.9082	9.180	8.880	9.180	8.890	9.200	5,600	8.9082	4.20%
2018-05-08	0	8.810	8.810	8.920	8.800	8.980	5,600	49,328	8.8086	8.810	8.810	8.920	8.800	8.980	5,600	8.8086	-2.97%
2018-05-07	0	9.080	8.830	9.080	8.730	10.00	18,200	161,772	8.8886	9.080	8.830	9.080	8.730	10.00	18,200	8.8886	-8.28%
2018-05-04	0	9.900	8.400	9.900	8.080	10.90	41,000	407,150	9.9305	9.900	8.400	9.900	8.080	10.90	41,000	9.9305	22.52%
2018-05-03	0	8.080	8.080	8.500	8.050	8.060	400	3,222	8.0550	8.080	8.080	8.500	8.050	8.060	400	8.0550	-1.46%
2018-05-02	0	8.200	8.200	8.350	-	-	0	0	-	8.200	8.200	8.350	-	-	0	-	0.00%
2018-04-30	0	8.200	8.020	8.380	-	-	0	0	-	8.200	8.020	8.380	-	-	0	-	0.00%
2018-04-27	0	8.200	8.050	8.200	8.200	8.200	200	1,640	8.2000	8.200	8.050	8.200	8.200	8.200	200	8.2000	0.00%
2018-04-26	0	8.200	8.000	8.200	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2018-04-25	0	8.200	8.050	8.200	8.200	8.200	10,400	85,280	8.2000	8.200	8.050	8.200	8.200	8.200	10,400	8.2000	0.00%
2018-04-24	0	8.200	8.120	8.200	8.200	8.200	3,000	24,600	8.2000	8.200	8.120	8.200	8.200	8.200	3,000	8.2000	-3.53%
2018-04-23	0	8.500	8.500	8.680	8.500	9.190	30,800	267,972	8.7004	8.500	8.500	8.680	8.500	9.190	30,800	8.7004	-7.61%
2018-04-20	0	9.200	9.160	9.300	9.200	9.440	7,600	70,704	9.3032	9.200	9.160	9.300	9.200	9.440	7,600	9.3032	-4.66%
2018-04-19	0	9.650	9.450	9.650	9.450	9.650	7,800	75,072	9.6246	9.650	9.450	9.650	9.450	9.650	7,800	9.6246	0.00%
2018-04-18	0	9.650	9.350	9.650	-	-	0	0	-	9.650	9.350	9.650	-	-	0	-	0.00%
2018-04-17	0	9.650	9.650	9.980	9.600	9.650	5,400	51,920	9.6148	9.650	9.650	9.980	9.600	9.650	5,400	9.6148	-2.53%
2018-04-16	0	9.900	9.600	9.990	-	-	0	0	-	9.900	9.600	9.990	-	-	0	-	0.00%
2018-04-13	0	9.900	9.700	9.980	9.790	9.900	13,200	129,364	9.8003	9.900	9.700	9.980	9.790	9.900	13,200	9.8003	3.45%
2018-04-12	0	9.570	9.500	9.580	9.350	9.960	26,280	254,538	9.6856	9.570	9.500	9.580	9.350	9.960	26,280	9.6856	-4.20%
2018-04-11	0	9.990	9.900	9.990	-	-	0	0	-	9.990	9.900	9.990	-	-	0	-	-0.10%
2018-04-10	0	10.00	9.750	10.10	-	-	0	0	-	10.00	9.750	10.10	-	-	0	-	0.00%
2018-04-09	0	10.00	9.700	10.00	-	-	0	0	-	10.00	9.700	10.00	-	-	0	-	0.00%
2018-04-06	0	10.00	9.900	10.00	10.00	10.00	1,000	10,000	10.000	10.00	9.900	10.00	10.00	10.00	1,000	10.000	-0.99%
2018-04-04	0	10.10	10.10	10.48	10.06	10.06	5,200	52,312	10.060	10.10	10.10	10.48	10.06	10.06	5,200	10.060	-3.63%
2018-04-03	0	10.48	10.00	10.48	-	-	0	0	-	10.48	10.00	10.48	-	-	0	-	0.00%
2018-03-29	0	10.48	9.850	10.48	9.900	10.48	10,200	102,492	10.048	10.48	9.850	10.48	9.900	10.48	10,200	10.048	5.01%
2018-03-28	0	9.980	9.900	9.980	9.500	10.10	164,000	1,574,758	9.6022	9.980	9.900	9.980	9.500	10.10	164,000	9.6022	-3.48%
2018-03-27	0	10.34	10.26	10.34	9.800	11.10	67,200	700,036	10.417	10.34	10.26	10.34	9.800	11.10	67,200	10.417	-8.50%
2018-03-26	0	11.30	11.30	11.60	11.10	11.80	42,000	475,976	11.333	11.30	11.30	11.60	11.10	11.80	42,000	11.333	-6.61%
2018-03-23	0	12.10	11.40	12.50	12.10	12.10	1,000	12,100	12.100	12.10	11.40	12.50	12.10	12.10	1,000	12.100	0.00%
2018-03-22	0	12.10	11.80	12.56	12.10	12.10	5,000	60,500	12.100	12.10	11.80	12.56	12.10	12.10	5,000	12.100	-2.42%
2018-03-21	0	12.40	12.16	12.40	12.14	12.60	8,920	109,252	12.248	12.40	12.16	12.40	12.14	12.60	8,920	12.248	-1.59%
2018-03-20	0	12.60	12.38	12.60	-	-	0	0	-	12.60	12.38	12.60	-	-	0	-	0.00%
2018-03-19	0	12.60	12.60	13.00	-	-	0	0	-	12.60	12.60	13.00	-	-	0	-	0.00%
2018-03-16	0	12.60	12.50	13.00	-	-	0	0	-	12.60	12.50	13.00	-	-	0	-	0.00%
2018-03-15	0	12.60	12.60	13.00	-	-	0	0	-	12.60	12.60	13.00	-	-	0	-	0.00%
2018-03-14	0	12.60	12.40	12.70	-	-	0	0	-	12.60	12.40	12.70	-	-	0	-	0.00%
2018-03-13	0	12.60	12.60	12.70	12.46	12.66	12,600	158,280	12.562	12.60	12.60	12.70	12.46	12.66	12,600	12.562	-2.93%
2018-03-12	0	12.98	12.66	12.98	12.60	13.00	4,000	51,840	12.960	12.98	12.66	12.98	12.60	13.00	4,000	12.960	-0.15%
2018-03-09	0	13.00	12.60	13.00	13.00	13.00	200	2,600	13.000	13.00	12.60	13.00	13.00	13.00	200	13.000	0.00%
2018-03-08	0	13.00	12.60	13.00	12.80	13.00	7,600	97,900	12.882	13.00	12.60	13.00	12.80	13.00	7,600	12.882	0.15%
2018-03-07	0	12.98	12.60	12.98	-	-	0	0	-	12.98	12.60	12.98	-	-	0	-	-0.15%
2018-03-06	0	13.00	12.70	13.00	12.70	13.00	1,000	12,760	12.760	13.00	12.70	13.00	12.70	13.00	1,000	12.760	0.00%
2018-03-05	0	13.00	12.70	13.00	13.00	13.00	1,000	13,000	13.000	13.00	12.70	13.00	13.00	13.00	1,000	13.000	1.56%
2018-03-02	0	12.80	12.70	13.00	-	-	0	0	-	12.80	12.70	13.00	-	-	0	-	0.00%
2018-03-01	0	12.80	12.74	13.10	12.80	13.00	22,200	286,288	12.896	12.80	12.74	13.10	12.80	13.00	22,200	12.896	0.79%
2018-02-28	0	12.70	12.50	13.00	-	-	0	0	-	12.70	12.50	13.00	-	-	0	-	0.00%
2018-02-27	0	12.70	12.60	13.00	-	-	0	0	-	12.70	12.60	13.00	-	-	0	-	0.00%
2018-02-26	0	12.70	12.60	12.98	-	-	0	0	-	12.70	12.60	12.98	-	-	0	-	0.00%
2018-02-23	0	12.70	12.50	13.00	-	-	0	0	-	12.70	12.50	13.00	-	-	0	-	0.00%
2018-02-22	0	12.70	12.70	12.98	12.60	12.60	1,400	17,640	12.600	12.70	12.70	12.98	12.60	12.60	1,400	12.600	-2.31%
2018-02-21	0	13.00	12.50	13.00	12.80	13.00	4,600	58,964	12.818	13.00	12.50	13.00	12.80	13.00	4,600	12.818	-1.96%
2018-02-20	0	13.26	12.80	13.60	-	-	0	0	-	13.26	12.80	13.60	-	-	0	-	0.00%
2018-02-15	0	13.26	12.00	13.26	-	-	0	0	-	13.26	12.00	13.26	-	-	0	-	-0.15%
2018-02-14	0	13.28	12.60	13.28	-	-	0	0	-	13.28	12.60	13.28	-	-	0	-	-0.15%
2018-02-13	0	13.30	12.90	13.30	11.40	13.30	1,200	15,580	12.983	13.30	12.90	13.30	11.40	13.30	1,200	12.983	-0.75%
2018-02-12	0	13.40	-	13.40	-	-	0	0	-	13.40	-	13.40	-	-	0	-	0.00%
2018-02-09	0	13.40	-	13.00	13.00	13.40	1,200	15,680	13.067	13.40	-	13.00	13.00	13.40	1,200	13.067	0.00%
2018-02-08	0	13.40	13.00	13.40	13.20	13.40	1,800	23,920	13.289	13.40	13.00	13.40	13.20	13.40	1,800	13.289	3.08%
2018-02-07	0	13.00	12.88	13.00	12.00	13.40	8,800	113,280	12.873	13.00	12.88	13.00	12.00	13.40	8,800	12.873	-5.11%
2018-02-06	0	13.70	12.10	13.70	-	-	0	0	-	13.70	12.10	13.70	-	-	0	-	-0.44%
2018-02-05	0	13.76	13.36	13.76	-	-	0	0	-	13.76	13.36	13.76	-	-	0	-	-1.01%
2018-02-02	0	13.90	13.52	13.90	13.90	13.90	2,200	30,580	13.900	13.90	13.52	13.90	13.90	13.90	2,200	13.900	0.00%
2018-02-01	0	13.90	13.70	13.90	-	-	0	0	-	13.90	13.70	13.90	-	-	0	-	0.00%
2018-01-31	0	13.90	13.72	13.90	13.72	14.00	16,400	228,164	13.912	13.90	13.72	13.90	13.72	14.00	16,400	13.912	-3.47%
2018-01-30	0	14.40	13.90	14.40	14.40	14.40	200	2,880	14.400	14.40	13.90	14.40	14.40	14.40	200	14.400	2.13%
2018-01-29	0	14.10	14.10	14.20	14.10	14.20	7,400	104,644	14.141	14.10	14.10	14.20	14.10	14.20	7,400	14.141	-3.29%
2018-01-26	0	14.58	14.20	14.58	-	-	0	0	-	14.58	14.20	14.58	-	-	0	-	0.00%
2018-01-25	0	14.58	14.32	14.58	14.60	14.60	200	2,920	14.600	14.58	14.32	14.58	14.60	14.60	200	14.600	-0.55%
2018-01-24	0	14.66	14.46	14.80	14.40	14.80	8,600	123,988	14.417	14.66	14.46	14.80	14.40	14.80	8,600	14.417	1.38%
2018-01-23	0	14.46	14.42	14.46	14.40	14.56	12,800	184,976	14.451	14.46	14.42	14.46	14.40	14.56	12,800	14.451	-0.69%
2018-01-22	0	14.56	14.52	14.56	14.60	14.88	2,600	38,440	14.785	14.56	14.52	14.56	14.60	14.88	2,600	14.785	-2.15%
2018-01-19	0	14.88	14.62	14.88	14.60	14.88	2,800	41,164	14.701	14.88	14.62	14.88	14.60	14.88	2,800	14.701	0.54%
2018-01-18	0	14.80	14.60	14.80	14.60	14.90	20,376	300,848	14.765	14.80	14.60	14.80	14.60	14.90	20,376	14.765	0.00%
2018-01-17	0	14.80	14.70	14.80	14.64	14.98	16,000	235,336	14.709	14.80	14.70	14.80	14.64	14.98	16,000	14.709	0.68%
2018-01-16	0	14.70	14.70	14.98	14.70	15.00	9,200	136,860	14.876	14.70	14.70	14.98	14.70	15.00	9,200	14.876	-2.65%
2018-01-15	0	15.10	14.70	15.18	-	-	0	0	-	15.10	14.70	15.18	-	-	0	-	0.00%
2018-01-12	0	15.10	14.82	15.40	14.80	15.10	21,560	324,044	15.030	15.10	14.82	15.40	14.80	15.10	21,560	15.030	1.48%
2018-01-11	0	14.88	14.60	14.98	-	-	0	0	-	14.88	14.60	14.98	-	-	0	-	0.00%
2018-01-10	0	14.88	14.88	15.20	14.80	15.00	4,000	59,496	14.874	14.88	14.88	15.20	14.80	15.00	4,000	14.874	0.40%
2018-01-09	0	14.82	14.82	14.98	14.76	15.28	7,800	115,664	14.829	14.82	14.82	14.98	14.76	15.28	7,800	14.829	-3.14%
2018-01-08	0	15.30	14.76	15.30	15.00	15.40	15,800	238,680	15.106	15.30	14.76	15.30	15.00	15.40	15,800	15.106	-0.65%
2018-01-05	0	15.40	15.12	15.40	15.28	15.50	9,600	147,068	15.320	15.40	15.12	15.40	15.28	15.50	9,600	15.320	2.67%
2018-01-04	0	15.00	14.72	15.50	15.00	15.04	11,000	165,300	15.027	15.00	14.72	15.50	15.00	15.04	11,000	15.027	-0.66%
2018-01-03	0	15.10	15.10	15.40	15.00	15.10	8,520	128,340	15.063	15.10	15.10	15.40	15.00	15.10	8,520	15.063	-2.58%
2018-01-02	0	15.50	15.50	16.10	15.50	15.88	4,605	72,517	15.747	15.50	15.50	16.10	15.50	15.88	4,605	15.747	-1.90%
2017-12-29	0	15.80	15.30	15.88	15.76	15.80	15,200	239,920	15.784	15.80	15.30	15.88	15.76	15.80	15,200	15.784	0.00%
2017-12-28	0	15.80	15.16	15.80	15.80	15.80	800	12,640	15.800	15.80	15.16	15.80	15.80	15.80	800	15.800	1.28%
2017-12-27	0	15.60	15.16	15.80	-	-	0	0	-	15.60	15.16	15.80	-	-	0	-	0.00%
2017-12-22	0	15.60	15.40	15.78	15.20	15.60	6,600	101,520	15.382	15.60	15.40	15.78	15.20	15.60	6,600	15.382	4.00%
2017-12-21	0	15.00	14.90	15.00	14.70	15.00	6,128	90,994	14.849	15.00	14.90	15.00	14.70	15.00	6,128	14.849	4.90%
2017-12-20	0	14.30	14.20	14.70	-	-	0	0	-	14.30	14.20	14.70	-	-	0	-	0.00%
2017-12-19	0	14.30	-	14.70	-	-	0	0	-	14.30	-	14.70	-	-	0	-	0.00%
2017-12-18	0	14.30	-	14.70	-	-	0	0	-	14.30	-	14.70	-	-	0	-	0.00%
2017-12-15	0	14.30	14.00	14.70	14.30	14.30	400	5,720	14.300	14.30	14.00	14.70	14.30	14.30	400	14.300	0.00%
2017-12-14	0	14.30	14.30	14.70	14.20	14.60	25,400	362,760	14.282	14.30	14.30	14.70	14.20	14.60	25,400	14.282	-3.38%
2017-12-13	0	14.80	14.60	14.80	14.60	14.80	11,000	161,000	14.636	14.80	14.60	14.80	14.60	14.80	11,000	14.636	2.07%
2017-12-12	0	14.50	-	14.50	-	-	0	0	-	14.50	-	14.50	-	-	0	-	-0.68%
2017-12-11	0	14.60	14.10	14.60	14.60	14.60	200	2,920	14.600	14.60	14.10	14.60	14.60	14.60	200	14.600	0.55%
2017-12-08	0	14.52	14.52	14.90	14.52	14.52	200	2,904	14.520	14.52	14.52	14.90	14.52	14.52	200	14.520	0.00%
2017-12-07	0	14.52	14.52	15.00	14.50	15.00	5,600	83,000	14.821	14.52	14.52	15.00	14.50	15.00	5,600	14.821	-2.55%
2017-12-06	0	14.90	14.90	15.00	14.84	15.00	11,440	170,544	14.908	14.90	14.90	15.00	14.84	15.00	11,440	14.908	0.40%
2017-12-05	0	14.84	14.84	15.20	14.80	14.84	5,400	79,996	14.814	14.84	14.84	15.20	14.80	14.84	5,400	14.814	-1.72%
2017-12-04	0	15.10	15.00	15.18	15.10	15.30	36,000	544,340	15.121	15.10	15.00	15.18	15.10	15.30	36,000	15.121	-1.31%
2017-12-01	0	15.30	15.30	15.60	15.20	15.60	1,200	18,640	15.533	15.30	15.30	15.60	15.20	15.60	1,200	15.533	-1.92%
2017-11-30	0	15.60	-	15.98	15.60	15.60	2,800	43,680	15.600	15.60	-	15.98	15.60	15.60	2,800	15.600	-0.13%
2017-11-29	0	15.62	15.16	15.62	15.62	15.62	1,673	26,091	15.595	15.62	15.16	15.62	15.62	15.62	1,673	15.595	0.64%
2017-11-28	0	15.52	15.10	15.52	15.52	15.52	1,000	15,520	15.520	15.52	15.10	15.52	15.52	15.52	1,000	15.520	0.00%
2017-11-27	0	15.52	15.52	15.98	15.52	15.80	14,210	222,746	15.675	15.52	15.52	15.98	15.52	15.80	14,210	15.675	-1.77%
2017-11-24	0	15.80	15.60	15.80	15.80	16.00	600	9,560	15.933	15.80	15.60	15.80	15.80	16.00	600	15.933	-0.50%
2017-11-23	0	15.88	15.52	15.98	15.50	15.88	3,600	56,872	15.798	15.88	15.52	15.98	15.50	15.88	3,600	15.798	2.45%
2017-11-22	0	15.50	15.50	15.88	-	-	0	0	-	15.50	15.50	15.88	-	-	0	-	0.65%
2017-11-21	0	15.40	15.30	15.70	15.30	15.80	5,641	87,327	15.481	15.40	15.30	15.70	15.30	15.80	5,641	15.481	-2.53%
2017-11-20	0	15.80	15.54	15.80	15.80	15.80	1,000	15,800	15.800	15.80	15.54	15.80	15.80	15.80	1,000	15.800	1.15%
2017-11-17	0	15.62	15.62	15.84	15.62	15.62	1,000	15,620	15.620	15.62	15.62	15.84	15.62	15.62	1,000	15.620	-1.88%
2017-11-16	0	15.92	15.58	15.94	15.92	15.92	200	3,184	15.920	15.92	15.58	15.94	15.92	15.92	200	15.920	-0.13%
2017-11-15	0	15.94	15.70	15.96	15.20	16.12	43,800	687,316	15.692	15.94	15.70	15.96	15.20	16.12	43,800	15.692	-3.39%
2017-11-14	0	16.50	16.10	16.50	16.50	16.50	400	6,600	16.500	16.50	16.10	16.50	16.50	16.50	400	16.500	0.00%
2017-11-13	0	16.50	16.40	16.90	16.40	16.50	4,200	69,280	16.495	16.50	16.40	16.90	16.40	16.50	4,200	16.495	0.00%
2017-11-10	0	16.50	16.40	16.50	16.50	16.60	25,159	415,744	16.525	16.50	16.40	16.50	16.50	16.60	25,159	16.525	-0.60%
2017-11-09	0	16.60	16.60	16.82	16.50	16.90	62,012	1,025,965	16.545	16.60	16.60	16.82	16.50	16.90	62,012	16.545	0.36%
2017-11-08	0	16.54	16.54	16.90	16.54	16.90	483	8,052	16.671	16.54	16.54	16.90	16.54	16.90	483	16.671	-0.60%
2017-11-07	0	16.64	16.52	16.64	16.52	16.70	67,400	1,124,188	16.679	16.64	16.52	16.64	16.52	16.70	67,400	16.679	-2.12%
2017-11-06	0	17.00	16.88	17.12	16.70	17.00	27,000	454,760	16.843	17.00	16.88	17.12	16.70	17.00	27,000	16.843	1.80%
2017-11-03	0	16.70	16.62	16.78	16.50	16.80	6,600	109,600	16.606	16.70	16.62	16.78	16.50	16.80	6,600	16.606	-0.36%
2017-11-02	0	16.76	16.52	16.88	16.54	16.84	32,800	549,512	16.753	16.76	16.52	16.88	16.54	16.84	32,800	16.753	-1.41%
2017-11-01	0	17.00	16.92	17.18	16.94	17.28	13,200	224,812	17.031	17.00	16.92	17.18	16.94	17.28	13,200	17.031	-1.62%
2017-10-31	0	17.28	17.00	17.28	16.00	17.30	70,079	1,163,367	16.601	17.28	17.00	17.28	16.00	17.30	70,079	16.601	3.85%
2017-10-30	0	16.64	16.40	16.64	16.64	16.66	4,800	79,948	16.656	16.64	16.40	16.64	16.64	16.66	4,800	16.656	-1.42%
2017-10-27	0	16.88	16.88	17.00	16.86	17.12	8,400	143,252	17.054	16.88	16.88	17.00	16.86	17.12	8,400	17.054	-1.52%
2017-10-26	0	17.14	17.20	17.40	17.12	17.52	13,124	229,275	17.470	17.14	17.20	17.40	17.12	17.52	13,124	17.470	-2.61%
2017-10-25	0	17.60	17.60	18.00	17.60	18.12	20,800	374,864	18.022	17.60	17.60	18.00	17.60	18.12	20,800	18.022	-4.03%
2017-10-24	0	18.34	18.20	18.34	18.18	18.40	44,949	822,979	18.309	18.34	18.20	18.34	18.18	18.40	44,949	18.309	-1.40%
2017-10-23	0	18.60	18.10	18.60	16.50	18.60	40,793	740,057	18.142	18.60	18.10	18.60	16.50	18.60	40,793	18.142	10.06%
2017-10-20	0	16.90	16.80	17.50	16.16	17.00	4,422	72,712	16.443	16.90	16.80	17.50	16.16	17.00	4,422	16.443	4.32%
2017-10-19	0	16.20	16.20	16.50	16.20	17.10	51,400	867,820	16.884	16.20	16.20	16.50	16.20	17.10	51,400	16.884	-5.15%
2017-10-18	0	17.08	17.02	17.08	17.00	17.18	12,000	204,344	17.029	17.08	17.02	17.08	17.00	17.18	12,000	17.029	-0.58%
2017-10-17	0	17.18	17.10	17.26	17.06	17.24	4,000	68,636	17.159	17.18	17.10	17.26	17.06	17.24	4,000	17.159	-0.35%
2017-10-16	0	17.24	17.10	17.24	16.30	17.80	157,600	2,756,232	17.489	17.24	17.10	17.24	16.30	17.80	157,600	17.489	4.48%
2017-10-13	0	16.50	16.22	16.60	16.00	16.72	38,400	627,756	16.348	16.50	16.22	16.60	16.00	16.72	38,400	16.348	2.23%
2017-10-12	0	16.14	16.10	16.16	15.92	16.20	26,325	422,971	16.067	16.14	16.10	16.16	15.92	16.20	26,325	16.067	-0.62%
2017-10-11	0	16.24	15.92	16.24	15.80	16.50	44,600	717,072	16.078	16.24	15.92	16.24	15.80	16.50	44,600	16.078	2.78%
2017-10-10	0	15.80	15.78	16.00	15.70	15.82	20,800	328,264	15.782	15.80	15.78	16.00	15.70	15.82	20,800	15.782	-1.86%
2017-10-09	0	16.10	15.82	16.30	15.70	16.12	70,200	1,110,300	15.816	16.10	15.82	16.30	15.70	16.12	70,200	15.816	1.90%
2017-10-06	0	15.80	15.80	15.90	15.70	16.70	82,200	1,306,184	15.890	15.80	15.80	15.90	15.70	16.70	82,200	15.890	-3.66%
2017-10-04	0	16.40	15.64	16.60	15.40	16.42	84,000	1,328,956	15.821	16.40	15.64	16.60	15.40	16.42	84,000	15.821	0.61%
2017-10-03	0	16.30	16.22	16.96	16.00	17.40	65,000	1,066,840	16.413	16.30	16.22	16.96	16.00	17.40	65,000	16.413	-7.28%
2017-09-29	0	17.58	17.10	17.58	16.50	17.80	25,600	432,684	16.902	17.58	17.10	17.58	16.50	17.80	25,600	16.902	-0.11%
2017-09-28	0	17.60	-	17.60	17.80	17.80	200	3,560	17.800	17.60	-	17.60	17.80	17.80	200	17.800	-4.76%
2017-09-27	0	18.48	17.50	18.50	16.60	18.48	18,400	310,552	16.878	18.48	17.50	18.50	16.60	18.48	18,400	16.878	10.00%
2017-09-26	0	16.80	16.60	26.00	16.54	16.80	14,600	242,344	16.599	16.80	16.60	26.00	16.54	16.80	14,600	16.599	1.20%
2017-09-25	0	16.60	16.50	16.98	16.60	16.90	1,000	16,792	16.792	16.60	16.50	16.98	16.60	16.90	1,000	16.792	-1.19%
2017-09-22	0	16.80	16.70	18.00	16.80	18.00	7,000	121,820	17.403	16.80	16.70	18.00	16.80	18.00	7,000	17.403	-10.54%
2017-09-21	0	18.78	18.00	18.78	18.80	18.80	800	15,040	18.800	18.78	18.00	18.78	18.80	18.80	800	18.800	-0.95%
2017-09-20	0	18.96	18.00	19.00	-	-	0	0	-	18.96	18.00	19.00	-	-	0	-	0.00%
2017-09-19	0	18.96	18.86	18.96	18.50	19.00	9,400	177,840	18.919	18.96	18.86	18.96	18.50	19.00	9,400	18.919	2.60%
2017-09-18	0	18.48	18.48	19.18	18.40	20.55	14,200	272,154	19.166	18.48	18.48	19.18	18.40	20.55	14,200	19.166	-11.58%
2017-09-15	0	20.90	20.00	20.90	21.00	21.30	1,000	21,240	21.240	20.90	20.00	20.90	21.00	21.30	1,000	21.240	-1.48%
2017-09-14	0	23.70	23.60	23.65	23.15	24.20	65,225	1,551,057	23.780	21.21	21.12	21.17	20.72	21.66	72,868	21.286	1.72%
2017-09-13	0	23.30	23.30	23.80	23.00	23.80	20,410	478,017	23.421	20.86	20.86	21.30	20.59	21.30	22,801	20.964	-2.10%
2017-09-12	0	23.80	23.20	23.50	23.50	24.85	40,025	974,633	24.351	21.30	20.77	21.04	21.04	22.24	44,715	21.797	-0.83%
2017-09-11	0	24.00	23.00	24.00	22.65	24.20	69,640	1,624,690	23.330	21.48	20.59	21.48	20.27	21.66	77,800	20.883	4.35%
2017-09-08	0	23.00	23.00	24.00	21.00	23.00	95,040	2,133,452	22.448	20.59	20.59	21.48	18.80	20.59	106,176	20.094	4.55%
2017-09-07	0	22.00	21.10	22.00	17.50	22.30	103,000	2,016,722	19.580	19.69	18.89	19.69	15.66	19.96	115,069	17.526	27.76%
2017-09-06	0	17.22	17.22	17.50	16.20	17.20	12,400	207,668	16.747	15.41	15.41	15.66	14.50	15.40	13,853	14.991	6.30%
2017-09-05	0	16.20	16.12	16.50	16.00	16.50	12,000	193,764	16.147	14.50	14.43	14.77	14.32	14.77	13,406	14.453	-2.41%
2017-09-04	0	16.60	16.60	17.50	16.50	16.60	6,000	99,392	16.565	14.86	14.86	15.66	14.77	14.86	6,703	14.828	0.12%
2017-09-01	0	16.58	15.70	16.60	16.58	16.60	800	13,272	16.590	14.84	14.05	14.86	14.84	14.86	894	14.850	-0.12%
2017-08-31	0	16.60	16.60	18.00	16.48	16.50	7,400	121,928	16.477	14.86	14.86	16.11	14.75	14.77	8,267	14.749	3.23%
2017-08-30	0	16.08	16.02	16.20	16.02	16.08	1,200	19,260	16.050	14.39	14.34	14.50	14.34	14.39	1,341	14.367	3.74%
2017-08-29	0	15.50	15.50	17.50	15.02	15.30	9,600	144,780	15.081	13.87	13.87	15.66	13.44	13.70	10,725	13.499	3.20%
2017-08-28	0	15.02	15.02	17.50	15.02	15.02	200	3,004	15.020	13.44	13.44	15.66	13.44	13.44	223	13.445	0.00%
2017-08-25	0	15.02	15.00	17.50	14.90	15.04	7,000	104,940	14.991	13.44	13.43	15.66	13.34	13.46	7,820	13.419	0.00%
2017-08-24	0	15.02	14.76	17.50	15.02	15.02	4,000	60,080	15.020	13.44	13.21	15.66	13.44	13.44	4,469	13.445	-0.40%
2017-08-22	0	15.08	15.02	15.20	-	-	0	0	-	13.50	13.44	13.61	-	-	0	-	0.00%
2017-08-21	0	15.08	15.08	17.40	15.00	15.02	6,800	102,096	15.014	13.50	13.50	15.58	13.43	13.44	7,597	13.439	0.40%
2017-08-18	0	15.02	15.02	15.50	15.00	15.00	4,400	66,000	15.000	13.44	13.44	13.87	13.43	13.43	4,916	13.427	2.32%
2017-08-17	0	14.68	14.48	14.68	14.48	14.68	11,200	162,420	14.502	13.14	12.96	13.14	12.96	13.14	12,512	12.981	-0.27%
2017-08-16	0	14.72	14.72	14.90	14.72	14.90	12,400	183,600	14.806	13.18	13.18	13.34	13.18	13.34	13,853	13.254	0.00%
2017-08-15	0	14.72	14.72	14.90	14.60	14.92	18,800	278,744	14.827	13.18	13.18	13.34	13.07	13.36	21,003	13.272	-3.16%
2017-08-14	0	15.20	14.10	15.20	-	-	0	0	-	13.61	12.62	13.61	-	-	0	-	-1.30%
2017-08-11	0	15.40	14.10	15.50	15.40	15.50	2,200	34,000	15.455	13.78	12.62	13.87	13.78	13.87	2,458	13.834	0.79%
2017-08-10	0	15.28	15.20	15.40	15.10	15.80	22,400	342,368	15.284	13.68	13.61	13.78	13.52	14.14	25,025	13.681	-4.50%
2017-08-09	0	16.00	15.60	16.10	16.00	16.10	7,800	124,960	16.021	14.32	13.96	14.41	14.32	14.41	8,714	14.340	-3.03%
2017-08-08	0	16.50	16.10	16.60	16.50	16.50	5,000	82,500	16.500	14.77	14.41	14.86	14.77	14.77	5,586	14.769	0.00%
2017-08-07	0	16.50	16.00	16.50	16.50	16.50	1,000	16,500	16.500	14.77	14.32	14.77	14.77	14.77	1,117	14.769	1.23%
2017-08-04	0	16.30	16.12	16.50	16.30	16.30	400	6,520	16.300	14.59	14.43	14.77	14.59	14.59	447	14.590	-1.21%
2017-08-03	0	16.50	16.30	16.50	16.50	16.50	1,800	29,700	16.500	14.77	14.59	14.77	14.77	14.77	2,011	14.769	-2.37%
2017-08-02	0	16.90	16.04	16.90	15.98	16.98	1,800	29,764	16.536	15.13	14.36	15.13	14.30	15.20	2,011	14.801	5.76%
2017-08-01	0	15.98	15.98	16.00	15.98	16.00	6,400	102,392	15.999	14.30	14.30	14.32	14.30	14.32	7,150	14.321	-1.36%
2017-07-31	0	16.20	16.12	16.90	16.00	16.50	23,000	372,600	16.200	14.50	14.43	15.13	14.32	14.77	25,695	14.501	-6.25%
2017-07-28	0	17.28	15.60	17.28	17.30	17.30	4,200	72,660	17.300	15.47	13.96	15.47	15.49	15.49	4,692	15.486	1.65%
2017-07-27	0	17.00	17.00	17.20	16.70	17.00	9,800	165,100	16.847	15.22	15.22	15.40	14.95	15.22	10,948	15.080	2.41%
2017-07-26	0	16.60	16.60	17.30	-	-	400	6,600	16.500	14.86	14.86	15.49	-	-	447	14.769	0.61%
2017-07-25	0	16.50	16.50	17.30	16.50	16.50	1,800	29,700	16.500	14.77	14.77	15.49	14.77	14.77	2,011	14.769	0.12%
2017-07-24	0	16.48	16.48	17.00	-	-	0	0	-	14.75	14.75	15.22	-	-	0	-	0.00%
2017-07-21	0	16.48	16.48	18.00	16.00	17.30	41,000	708,000	17.268	14.75	14.75	16.11	14.32	15.49	45,804	15.457	-2.94%
2017-07-20	0	16.98	-	16.98	16.98	16.98	5,000	84,900	16.980	15.20	-	15.20	15.20	15.20	5,586	15.199	-0.12%
2017-07-19	0	17.00	16.70	18.50	16.98	17.00	18,400	312,788	16.999	15.22	14.95	16.56	15.20	15.22	20,556	15.216	-5.56%
2017-07-18	0	18.00	18.00	18.50	18.00	18.00	200	3,600	18.000	16.11	16.11	16.56	16.11	16.11	223	16.112	0.00%
2017-07-17	0	18.00	18.00	18.50	18.00	18.00	9,600	172,800	18.000	16.11	16.11	16.56	16.11	16.11	10,725	16.112	1.01%
2017-07-14	0	17.82	17.82	18.50	17.82	17.82	400	7,128	17.820	15.95	15.95	16.56	15.95	15.95	447	15.951	-1.00%
2017-07-13	0	18.00	18.00	18.50	18.00	18.00	4,400	79,200	18.000	16.11	16.11	16.56	16.11	16.11	4,916	16.112	0.00%
2017-07-12	0	18.00	16.02	18.00	-	-	0	0	-	16.11	14.34	16.11	-	-	0	-	0.00%
2017-07-11	0	18.00	17.60	19.30	-	-	0	0	-	16.11	15.75	17.28	-	-	0	-	0.00%
2017-07-10	0	18.00	18.00	18.90	17.80	18.48	1,600	28,888	18.055	16.11	16.11	16.92	15.93	16.54	1,787	16.161	-5.06%
2017-07-07	0	18.96	16.80	18.98	-	-	0	0	-	16.97	15.04	16.99	-	-	0	-	0.00%
2017-07-06	0	18.96	16.80	19.00	-	-	0	0	-	16.97	15.04	17.01	-	-	0	-	0.00%
2017-07-05	0	18.96	16.80	19.00	-	-	0	0	-	16.97	15.04	17.01	-	-	0	-	0.00%
2017-07-04	0	18.96	16.80	19.00	-	-	0	0	-	16.97	15.04	17.01	-	-	0	-	0.00%
2017-07-03	0	18.96	16.30	19.00	18.94	18.98	4,200	79,672	18.970	16.97	14.59	17.01	16.95	16.99	4,692	16.980	5.33%
2017-06-30	0	18.00	18.00	18.90	17.40	17.40	600	10,440	17.400	16.11	16.11	16.92	15.58	15.58	670	15.575	0.00%
2017-06-29	0	18.00	18.00	19.00	18.00	18.00	600	10,800	18.000	16.11	16.11	17.01	16.11	16.11	670	16.112	-0.11%
2017-06-28	0	18.02	18.02	19.00	18.00	18.02	11,000	198,100	18.009	16.13	16.13	17.01	16.11	16.13	12,289	16.120	-0.99%
2017-06-27	0	18.20	18.20	19.00	18.00	18.10	4,000	72,280	18.070	16.29	16.29	17.01	16.11	16.20	4,469	16.175	-3.70%
2017-06-26	0	18.90	18.60	19.00	18.90	19.00	3,200	60,660	18.956	16.92	16.65	17.01	16.92	17.01	3,575	16.968	-2.07%
2017-06-23	0	19.30	18.60	19.30	-	-	0	0	-	17.28	16.65	17.28	-	-	0	-	0.00%
2017-06-22	0	19.30	18.50	20.00	-	-	0	0	-	17.28	16.56	17.90	-	-	0	-	0.00%
2017-06-21	0	19.30	18.90	20.00	-	-	0	0	-	17.28	16.92	17.90	-	-	0	-	0.00%
2017-06-20	0	19.30	19.30	20.00	19.30	19.30	4,000	77,200	19.300	17.28	17.28	17.90	17.28	17.28	4,469	17.276	-1.03%
2017-06-19	0	19.50	19.50	20.00	19.50	19.60	4,400	85,904	19.524	17.45	17.45	17.90	17.45	17.54	4,916	17.476	2.09%
2017-06-16	0	19.10	19.10	19.78	19.10	19.10	1,400	26,740	19.100	17.10	17.10	17.71	17.10	17.10	1,564	17.097	-0.52%
2017-06-15	0	19.20	19.00	19.50	19.00	19.22	6,800	129,896	19.102	17.19	17.01	17.45	17.01	17.20	7,597	17.099	-1.54%
2017-06-14	0	19.50	18.50	19.50	19.50	19.50	200	3,900	19.500	17.45	16.56	17.45	17.45	17.45	223	17.455	2.09%
2017-06-13	0	19.10	19.10	19.50	-	-	0	0	-	17.10	17.10	17.45	-	-	0	-	0.00%
2017-06-12	0	19.10	19.00	19.50	19.10	19.10	2,000	38,200	19.100	17.10	17.01	17.45	17.10	17.10	2,234	17.097	0.00%
2017-06-09	0	19.10	19.10	19.80	-	-	0	0	-	17.10	17.10	17.72	-	-	0	-	0.00%
2017-06-08	0	19.10	19.10	19.80	19.00	19.00	400	7,600	19.000	17.10	17.10	17.72	17.01	17.01	447	17.007	-3.54%
2017-06-07	0	19.80	18.00	19.80	19.50	19.80	3,800	75,000	19.737	17.72	16.11	17.72	17.45	17.72	4,245	17.667	0.00%
2017-06-06	0	19.80	19.80	20.00	19.50	19.80	1,350	26,295	19.478	17.72	17.72	17.90	17.45	17.72	1,508	17.435	-1.00%
2017-06-05	0	20.00	18.60	20.00	-	-	0	0	-	17.90	16.65	17.90	-	-	0	-	0.00%
2017-06-02	0	20.00	20.00	21.00	18.60	20.00	10,400	204,120	19.627	17.90	17.90	18.80	16.65	17.90	11,619	17.568	2.56%
2017-06-01	0	19.50	19.50	20.00	19.50	19.98	3,800	74,196	19.525	17.45	17.45	17.90	17.45	17.88	4,245	17.477	2.63%
2017-05-31	0	19.00	19.00	20.00	17.98	19.00	3,000	56,268	18.756	17.01	17.01	17.90	16.09	17.01	3,352	16.789	0.11%
2017-05-29	0	18.98	17.52	18.98	-	-	0	0	-	16.99	15.68	16.99	-	-	0	-	-0.11%
2017-05-26	0	19.00	18.50	19.20	19.00	19.00	200	3,800	19.000	17.01	16.56	17.19	17.01	17.01	223	17.007	4.28%
2017-05-25	0	18.22	18.22	20.00	-	-	0	0	-	16.31	16.31	17.90	-	-	0	-	4.11%
2017-05-24	0	17.50	17.50	17.88	17.36	17.70	22,000	386,988	17.590	15.66	15.66	16.00	15.54	15.84	24,578	15.745	-1.80%
2017-05-23	0	17.82	17.80	17.92	17.82	18.00	6,400	114,664	17.916	15.95	15.93	16.04	15.95	16.11	7,150	16.037	-4.19%
2017-05-22	0	18.60	14.42	18.60	18.60	19.00	14,000	260,916	18.637	16.65	12.91	16.65	16.65	17.01	15,640	16.682	-1.90%
2017-05-19	0	18.96	18.82	18.96	18.80	19.02	17,800	337,408	18.956	16.97	16.85	16.97	16.83	17.03	19,886	16.967	-5.20%
2017-05-18	0	20.00	20.00	20.90	20.00	20.95	15,600	319,370	20.472	17.90	17.90	18.71	17.90	18.75	17,428	18.325	-4.76%
2017-05-17	0	21.00	20.90	21.05	21.00	21.45	19,800	421,010	21.263	18.80	18.71	18.84	18.80	19.20	22,120	19.033	-2.10%
2017-05-16	0	21.45	21.00	21.45	21.45	21.45	1,000	21,450	21.450	19.20	18.80	19.20	19.20	19.20	1,117	19.200	0.00%
2017-05-15	0	21.45	21.15	23.65	-	-	0	0	-	19.20	18.93	21.17	-	-	0	-	0.00%
2017-05-12	0	21.45	21.00	21.45	-	-	0	0	-	19.20	18.80	19.20	-	-	0	-	-0.23%
2017-05-11	0	21.50	21.50	22.25	11.00	22.90	25,200	466,100	18.496	19.25	19.25	19.92	9.846	20.50	28,153	16.556	2.87%
2017-05-10	0	20.90	20.80	20.90	20.80	20.90	1,840	38,328	20.830	18.71	18.62	18.71	18.62	18.71	2,056	18.646	-2.79%
2017-05-09	0	21.50	20.60	23.40	-	-	0	0	-	19.25	18.44	20.95	-	-	0	-	0.00%
2017-05-08	0	21.50	-	21.50	21.50	21.50	1,200	25,800	21.500	19.25	-	19.25	19.25	19.25	1,341	19.245	0.00%
2017-05-05	0	21.50	21.00	23.20	21.50	21.55	1,200	25,810	21.508	19.25	18.80	20.77	19.25	19.29	1,341	19.252	-1.38%
2017-05-04	0	21.80	21.25	23.40	-	-	0	0	-	19.51	19.02	20.95	-	-	0	-	0.00%
2017-05-02	0	21.80	21.50	23.40	-	-	0	0	-	19.51	19.25	20.95	-	-	0	-	0.00%
2017-04-28	0	21.80	21.05	22.50	-	-	0	0	-	19.51	18.84	20.14	-	-	0	-	0.00%
2017-04-27	0	21.80	-	22.50	-	-	0	0	-	19.51	-	20.14	-	-	0	-	0.00%
2017-04-26	0	21.80	-	23.40	-	-	0	0	-	19.51	-	20.95	-	-	0	-	0.00%
2017-04-25	0	21.80	21.20	21.80	21.80	21.80	1,000	21,800	21.800	19.51	18.98	19.51	19.51	19.51	1,117	19.514	3.81%
2017-04-24	0	21.00	21.00	21.80	21.00	21.00	1,400	29,400	21.000	18.80	18.80	19.51	18.80	18.80	1,564	18.797	-3.67%
2017-04-21	0	21.80	21.20	21.80	21.00	21.80	1,200	25,840	21.533	19.51	18.98	19.51	18.80	19.51	1,341	19.275	0.00%
2017-04-20	0	21.80	21.60	21.80	-	-	0	0	-	19.51	19.33	19.51	-	-	0	-	0.00%
2017-04-19	0	21.80	21.50	21.80	21.50	22.10	3,000	65,940	21.980	19.51	19.25	19.51	19.25	19.78	3,352	19.675	-1.36%
2017-04-18	0	22.10	21.10	26.50	-	-	1,400	31,140	22.243	19.78	18.89	23.72	-	-	1,564	19.910	0.00%
2017-04-13	0	22.10	21.30	22.10	22.00	22.20	6,600	145,920	22.109	19.78	19.07	19.78	19.69	19.87	7,373	19.790	4.99%
2017-04-12	0	21.05	21.05	22.00	-	-	0	0	-	18.84	18.84	19.69	-	-	0	-	0.24%
2017-04-11	0	21.00	21.00	22.00	21.00	21.00	2,800	59,040	21.086	18.80	18.80	19.69	18.80	18.80	3,128	18.874	-4.55%
2017-04-10	0	22.00	21.50	23.00	-	-	0	0	-	19.69	19.25	20.59	-	-	0	-	0.00%
2017-04-07	0	22.00	22.00	23.00	22.00	22.00	600	13,200	22.000	19.69	19.69	20.59	19.69	19.69	670	19.693	-4.35%
2017-04-06	0	23.00	-	23.00	23.00	23.00	400	9,200	23.000	20.59	-	20.59	20.59	20.59	447	20.588	0.00%
2017-04-05	0	23.00	22.20	23.00	22.00	23.00	9,600	213,620	22.252	20.59	19.87	20.59	19.69	20.59	10,725	19.918	4.55%
2017-04-03	0	22.00	20.90	22.50	20.80	22.00	3,000	63,380	21.127	19.69	18.71	20.14	18.62	19.69	3,352	18.911	2.33%
2017-03-31	0	21.50	21.10	22.95	21.50	22.50	14,200	313,190	22.056	19.25	18.89	20.54	19.25	20.14	15,864	19.742	-5.29%
2017-03-30	0	22.70	22.50	23.00	22.70	23.40	7,200	165,340	22.964	20.32	20.14	20.59	20.32	20.95	8,044	20.555	-2.99%
2017-03-29	0	23.40	23.40	26.00	23.40	23.40	400	9,360	23.400	20.95	20.95	23.27	20.95	20.95	447	20.946	0.00%
2017-03-28	0	23.40	23.40	24.05	23.05	23.30	2,600	60,620	23.315	20.95	20.95	21.53	20.63	20.86	2,905	20.870	1.52%
2017-03-27	0	23.05	23.05	24.00	23.00	23.05	4,400	101,330	23.030	20.63	20.63	21.48	20.59	20.63	4,916	20.614	0.22%
2017-03-24	0	23.00	22.50	23.00	23.00	23.00	7,600	174,800	23.000	20.59	20.14	20.59	20.59	20.59	8,491	20.588	0.00%
2017-03-23	0	23.00	23.00	23.90	22.50	23.40	3,000	68,440	22.813	20.59	20.59	21.39	20.14	20.95	3,352	20.421	1.32%
2017-03-22	0	22.70	22.70	23.10	22.70	23.00	10,400	237,150	22.803	20.32	20.32	20.68	20.32	20.59	11,619	20.411	-2.16%
2017-03-21	0	23.20	23.00	23.75	23.00	23.35	16,400	380,510	23.202	20.77	20.59	21.26	20.59	20.90	18,322	20.768	-1.07%
2017-03-20	0	23.45	23.45	24.50	23.35	23.45	2,200	51,480	23.400	20.99	20.99	21.93	20.90	20.99	2,458	20.946	0.86%
2017-03-17	0	23.25	23.25	25.60	23.20	23.30	2,400	55,890	23.288	20.81	20.81	22.92	20.77	20.86	2,681	20.845	-0.85%
2017-03-16	0	23.45	23.45	25.60	-	-	0	0	-	20.99	20.99	22.92	-	-	0	-	0.00%
2017-03-15	0	23.45	23.45	25.50	23.20	23.35	4,000	93,050	23.263	20.99	20.99	22.83	20.77	20.90	4,469	20.823	0.21%
2017-03-14	0	23.40	23.40	23.85	23.20	24.55	19,200	448,840	23.377	20.95	20.95	21.35	20.77	21.98	21,450	20.925	-5.26%
2017-03-13	0	24.70	23.00	24.70	25.00	25.00	2,000	50,000	25.000	22.11	20.59	22.11	22.38	22.38	2,234	22.378	0.82%
2017-03-10	0	24.50	23.70	24.50	24.20	24.50	2,400	58,160	24.233	21.93	21.21	21.93	21.66	21.93	2,681	21.692	1.24%
2017-03-09	0	24.20	24.00	24.50	24.20	25.00	5,600	137,540	24.561	21.66	21.48	21.93	21.66	22.38	6,256	21.985	-3.20%
2017-03-08	0	25.00	24.80	25.00	25.00	25.20	5,400	135,240	25.044	22.38	22.20	22.38	22.38	22.56	6,033	22.418	-0.99%
2017-03-07	0	25.25	24.55	25.30	25.25	25.25	200	5,050	25.250	22.60	21.98	22.65	22.60	22.60	223	22.602	-0.98%
2017-03-06	0	25.50	25.50	27.50	24.70	25.40	19,200	482,910	25.152	22.83	22.83	24.62	22.11	22.74	21,450	22.514	0.39%
2017-03-03	0	25.40	25.40	25.80	23.60	25.25	4,200	104,400	24.857	22.74	22.74	23.09	21.12	22.60	4,692	22.250	7.86%
2017-03-02	0	23.55	23.55	27.10	-	-	0	0	-	21.08	21.08	24.26	-	-	0	-	1.73%
2017-03-01	0	23.15	23.15	29.50	23.15	23.15	400	9,260	23.150	20.72	20.72	26.41	20.72	20.72	447	20.722	1.31%
2017-02-28	0	22.85	22.65	23.55	22.85	22.85	600	13,710	22.850	20.45	20.27	21.08	20.45	20.45	670	20.453	-0.22%
2017-02-27	0	22.90	22.85	24.50	22.70	23.00	18,200	417,960	22.965	20.50	20.45	21.93	20.32	20.59	20,333	20.556	-2.14%
2017-02-24	0	23.40	23.40	24.00	23.40	24.50	38,800	911,600	23.495	20.95	20.95	21.48	20.95	21.93	43,346	21.031	-5.26%
2017-02-23	0	24.70	24.70	25.35	24.50	25.50	28,000	703,240	25.116	22.11	22.11	22.69	21.93	22.83	31,281	22.482	-4.08%
2017-02-22	0	25.75	25.70	25.75	25.55	27.00	8,000	211,330	26.416	23.05	23.00	23.05	22.87	24.17	8,937	23.646	-4.63%
2017-02-21	0	27.00	26.95	27.00	26.50	27.35	4,600	123,910	26.937	24.17	24.12	24.17	23.72	24.48	5,139	24.112	-2.35%
2017-02-20	0	27.65	27.50	27.95	27.65	29.80	5,300	149,550	28.217	24.75	24.62	25.02	24.75	26.67	5,921	25.258	-6.27%
2017-02-17	0	29.50	28.00	29.50	27.10	29.50	7,600	211,500	27.829	26.41	25.06	26.41	24.26	26.41	8,491	24.910	8.66%
2017-02-16	0	27.15	27.05	27.10	27.00	27.20	4,200	113,740	27.081	24.30	24.21	24.26	24.17	24.35	4,692	24.241	0.18%
2017-02-15	0	27.10	27.50	27.75	26.70	27.30	4,400	118,860	27.014	24.26	24.62	24.84	23.90	24.44	4,916	24.180	0.00%
2017-02-14	0	27.10	27.05	27.55	27.10	27.10	1,400	37,940	27.100	24.26	24.21	24.66	24.26	24.26	1,564	24.258	-1.81%
2017-02-13	0	27.60	27.05	28.05	27.60	28.10	1,400	39,140	27.957	24.71	24.21	25.11	24.71	25.15	1,564	25.025	-1.78%
2017-02-10	0	28.10	28.05	28.45	28.10	28.10	1,800	50,580	28.100	25.15	25.11	25.47	25.15	25.15	2,011	25.153	0.18%
2017-02-09	0	28.05	28.05	28.95	28.05	28.05	1,200	33,660	28.050	25.11	25.11	25.91	25.11	25.11	1,341	25.108	-3.28%
2017-02-08	0	29.00	27.80	29.00	28.00	29.60	6,000	172,090	28.682	25.96	24.88	25.96	25.06	26.50	6,703	25.673	3.57%
2017-02-07	0	28.00	28.00	28.65	28.00	28.90	800	22,760	28.450	25.06	25.06	25.65	25.06	25.87	894	25.466	-2.44%
2017-02-06	0	28.70	25.90	28.75	27.00	28.70	3,200	87,540	27.356	25.69	23.18	25.73	24.17	25.69	3,575	24.487	4.36%
2017-02-03	0	0.550	0.540	0.560	0.550	0.580	490,000	273,200	0.5576	24.62	24.17	25.06	24.62	25.96	10,948	24.954	0.00%
2017-02-02	0	0.550	0.550	0.580	-	-	0	0	-	24.62	24.62	25.96	-	-	0	-	0.00%
2017-02-01	0	0.550	0.550	0.580	0.550	0.560	240,000	132,800	0.5533	24.62	24.62	25.96	24.62	25.06	5,362	24.765	-3.51%
2017-01-27	0	0.570	0.560	0.580	-	-	0	0	-	25.51	25.06	25.96	-	-	0	-	0.00%
2017-01-26	0	0.570	0.560	0.570	0.560	0.570	260,000	145,700	0.5604	25.51	25.06	25.51	25.06	25.51	5,809	25.081	-1.72%
2017-01-25	0	0.580	0.570	0.600	0.570	0.580	270,000	155,100	0.5744	25.96	25.51	26.85	25.51	25.96	6,033	25.710	-4.92%
2017-01-24	0	0.610	0.560	0.620	0.550	0.610	880,000	501,700	0.5701	27.30	25.06	27.75	24.62	27.30	19,662	25.516	8.93%
2017-01-23	0	0.560	0.550	0.560	0.540	0.560	810,000	452,500	0.5586	25.06	24.62	25.06	24.17	25.06	18,098	25.003	0.00%
2017-01-20	0	0.560	0.540	0.560	0.530	0.560	1,500,000	826,100	0.5507	25.06	24.17	25.06	23.72	25.06	33,515	24.649	-1.75%
2017-01-19	0	0.570	0.570	0.580	0.560	0.600	450,000	256,600	0.5702	25.51	25.51	25.96	25.06	26.85	10,055	25.521	0.00%
2017-01-18	0	0.570	0.560	0.570	0.550	0.570	690,000	388,400	0.5629	25.51	25.06	25.51	24.62	25.51	15,417	25.193	1.79%
2017-01-17	0	0.560	0.560	0.570	0.560	0.560	554,150	310,241	0.5599	25.06	25.06	25.51	25.06	25.06	12,382	25.057	0.00%
2017-01-16	0	0.560	0.560	0.580	0.560	0.570	360,000	203,400	0.5650	25.06	25.06	25.96	25.06	25.51	8,044	25.287	-1.75%
2017-01-13	0	0.570	0.570	0.590	0.570	0.570	10,000	5,700	0.5700	25.51	25.51	26.41	25.51	25.51	223	25.511	0.00%
2017-01-12	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	25.51	25.06	25.51	25.51	25.51	223	25.511	0.00%
2017-01-11	0	0.570	0.560	0.570	0.570	0.580	250,500	142,952	0.5707	25.51	25.06	25.51	25.51	25.96	5,597	25.541	1.79%
2017-01-10	0	0.560	0.560	0.570	0.550	0.580	1,710,000	953,400	0.5575	25.06	25.06	25.51	24.62	25.96	38,207	24.953	-3.45%
2017-01-09	0	0.580	0.560	0.580	0.560	0.600	820,000	467,400	0.5700	25.96	25.06	25.96	25.06	26.85	18,322	25.511	-3.33%
2017-01-06	0	0.600	0.600	0.610	0.590	0.610	600,000	359,900	0.5998	26.85	26.85	27.30	26.41	27.30	13,406	26.846	-3.23%
2017-01-05	0	0.620	0.610	0.620	0.590	0.620	430,000	260,600	0.6060	27.75	27.30	27.75	26.41	27.75	9,608	27.124	5.08%
2017-01-04	0	0.590	0.570	0.590	0.560	0.620	1,490,000	885,700	0.5944	26.41	25.51	26.41	25.06	27.75	33,292	26.604	0.00%
2017-01-03	0	0.590	0.580	0.600	0.560	0.590	2,130,000	1,254,900	0.5892	26.41	25.96	26.85	25.06	26.41	47,592	26.368	5.36%
2016-12-30	0	0.560	0.560	0.570	0.550	0.590	1,190,000	678,100	0.5698	25.06	25.06	25.51	24.62	26.41	26,589	25.503	-3.45%
2016-12-29	0	0.580	0.580	0.600	0.580	0.680	3,650,000	2,236,500	0.6127	25.96	25.96	26.85	25.96	30.43	81,554	27.424	-14.71%
2016-12-28	0	0.680	0.680	0.690	0.680	0.680	150,000	102,000	0.6800	30.43	30.43	30.88	30.43	30.43	3,352	30.434	0.00%
2016-12-23	0	0.680	0.670	0.690	0.680	0.690	240,000	163,900	0.6829	30.43	29.99	30.88	30.43	30.88	5,362	30.565	-1.45%
2016-12-22	0	0.690	0.680	0.690	0.680	0.700	510,000	352,600	0.6914	30.88	30.43	30.88	30.43	31.33	11,395	30.943	1.47%
2016-12-21	0	0.680	0.680	0.700	0.670	0.700	290,000	198,600	0.6848	30.43	30.43	31.33	29.99	31.33	6,480	30.650	1.49%
2016-12-20	0	0.670	0.660	0.670	0.660	0.700	450,000	307,800	0.6840	29.99	29.54	29.99	29.54	31.33	10,055	30.613	1.52%
2016-12-19	0	0.660	0.660	0.670	0.660	0.660	130,000	85,800	0.6600	29.54	29.54	29.99	29.54	29.54	2,905	29.539	0.00%
2016-12-16	0	0.660	0.640	0.680	0.610	0.720	970,000	650,600	0.6707	29.54	28.64	30.43	27.30	32.22	21,673	30.019	10.00%
2016-12-15	0	0.600	0.600	0.610	0.540	0.650	1,650,000	957,500	0.5803	26.85	26.85	27.30	24.17	29.09	36,867	25.972	-7.69%
2016-12-14	0	0.650	0.650	0.670	0.600	0.760	2,070,000	1,389,900	0.6714	29.09	29.09	29.99	26.85	34.01	46,251	30.051	-2.99%
2016-12-13	0	0.670	0.670	0.700	0.650	0.670	160,000	105,500	0.6594	29.99	29.99	31.33	29.09	29.99	3,575	29.511	3.08%
2016-12-12	0	0.650	0.640	0.680	0.650	0.750	1,230,000	833,300	0.6775	29.09	28.64	30.43	29.09	33.57	27,482	30.321	-10.96%
2016-12-09	0	0.730	0.690	0.730	0.650	0.760	810,000	572,300	0.7065	32.67	30.88	32.67	29.09	34.01	18,098	31.622	8.96%
2016-12-08	0	0.670	0.660	0.680	0.670	0.690	330,000	223,200	0.6764	29.99	29.54	30.43	29.99	30.88	7,373	30.271	0.00%
2016-12-07	0	0.670	0.670	0.700	0.660	0.720	1,050,000	720,600	0.6863	29.99	29.99	31.33	29.54	32.22	23,461	30.715	-10.67%
2016-12-06	0	0.750	0.720	0.750	0.740	0.750	30,000	22,300	0.7433	33.57	32.22	33.57	33.12	33.57	670	33.269	1.35%
2016-12-05	0	0.740	0.720	0.740	0.750	0.750	20,000	15,000	0.7500	33.12	32.22	33.12	33.57	33.57	447	33.567	-2.63%
2016-12-02	0	0.760	0.710	0.760	0.690	0.780	760,000	568,100	0.7475	34.01	31.78	34.01	30.88	34.91	16,981	33.455	10.14%
2016-12-01	0	0.690	0.690	0.700	0.690	0.700	350,000	244,400	0.6983	30.88	30.88	31.33	30.88	31.33	7,820	31.252	-1.43%
2016-11-30	0	0.700	0.690	0.700	0.700	0.710	640,000	450,500	0.7039	31.33	30.88	31.33	31.33	31.78	14,300	31.504	1.45%
2016-11-29	0	0.690	0.580	0.710	0.680	0.770	1,120,000	805,100	0.7188	30.88	25.96	31.78	30.43	34.46	25,025	32.172	-4.17%
2016-11-28	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	32.22	32.22	33.57	32.22	32.22	223	32.224	0.00%
2016-11-25	0	0.720	0.720	0.760	0.710	0.720	140,000	100,300	0.7164	32.22	32.22	34.01	31.78	32.22	3,128	32.064	-5.26%
2016-11-24	0	0.760	0.760	0.770	0.730	0.760	530,000	399,900	0.7545	34.01	34.01	34.46	32.67	34.01	11,842	33.770	4.11%
2016-11-23	0	0.730	0.730	0.740	0.690	0.750	610,000	448,600	0.7354	32.67	32.67	33.12	30.88	33.57	13,629	32.914	-2.67%
2016-11-22	0	0.750	0.750	0.760	0.750	0.760	610,000	459,500	0.7533	33.57	33.57	34.01	33.57	34.01	13,629	33.714	0.00%
2016-11-21	0	0.750	0.750	0.760	0.750	0.760	340,000	256,300	0.7538	33.57	33.57	34.01	33.57	34.01	7,597	33.738	-1.32%
2016-11-18	0	0.760	0.750	0.760	0.760	0.760	400,000	303,900	0.7598	34.01	33.57	34.01	34.01	34.01	8,937	34.003	0.00%
2016-11-17	0	0.760	0.760	0.770	0.760	0.770	250,000	190,400	0.7616	34.01	34.01	34.46	34.01	34.46	5,586	34.086	0.00%
2016-11-16	0	0.760	0.760	0.790	0.760	0.760	290,000	220,400	0.7600	34.01	34.01	35.36	34.01	34.01	6,480	34.014	1.33%
2016-11-15	0	0.750	0.750	0.770	0.750	0.780	1,250,000	955,000	0.7640	33.57	33.57	34.46	33.57	34.91	27,929	34.193	-5.06%
2016-11-14	0	0.790	0.780	0.790	0.790	0.800	490,000	387,800	0.7914	35.36	34.91	35.36	35.36	35.80	10,948	35.421	-1.25%
2016-11-11	0	0.800	0.800	0.810	0.800	0.810	250,000	202,100	0.8084	35.80	35.80	36.25	35.80	36.25	5,586	36.181	-1.23%
2016-11-10	0	0.810	0.800	0.810	0.800	0.810	870,000	698,600	0.8030	36.25	35.80	36.25	35.80	36.25	19,439	35.938	1.25%
2016-11-09	0	0.800	0.770	0.800	0.750	0.800	390,000	300,400	0.7703	35.80	34.46	35.80	33.57	35.80	8,714	34.474	1.27%
2016-11-08	0	0.790	0.790	0.800	0.790	0.820	460,000	370,600	0.8057	35.36	35.36	35.80	35.36	36.70	10,278	36.058	-3.66%
2016-11-07	0	0.820	0.810	0.820	0.810	0.820	660,000	540,300	0.8186	36.70	36.25	36.70	36.25	36.70	14,747	36.639	0.00%
2016-11-04	0	0.820	0.820	0.830	0.810	0.820	320,000	260,400	0.8138	36.70	36.70	37.15	36.25	36.70	7,150	36.420	2.50%
2016-11-03	0	0.800	0.800	0.810	0.790	0.800	460,000	364,700	0.7928	35.80	35.80	36.25	35.36	35.80	10,278	35.484	1.27%
2016-11-02	0	0.790	0.790	0.810	0.790	0.810	300,000	241,000	0.8033	35.36	35.36	36.25	35.36	36.25	6,703	35.954	-2.47%
2016-11-01	0	0.810	0.800	0.810	0.800	0.810	160,000	128,400	0.8025	36.25	35.80	36.25	35.80	36.25	3,575	35.917	1.25%
2016-10-31	0	0.800	0.800	0.820	0.800	0.810	450,000	361,900	0.8042	35.80	35.80	36.70	35.80	36.25	10,055	35.994	-2.44%
2016-10-28	0	0.820	0.810	0.820	0.820	0.820	90,000	73,800	0.8200	36.70	36.25	36.70	36.70	36.70	2,011	36.700	2.50%
2016-10-27	0	0.800	0.800	0.810	0.800	0.820	480,000	387,400	0.8071	35.80	35.80	36.25	35.80	36.70	10,725	36.122	-1.23%
2016-10-26	0	0.810	0.810	0.820	0.800	0.830	540,000	438,100	0.8113	36.25	36.25	36.70	35.80	37.15	12,065	36.310	0.00%
2016-10-25	0	0.810	0.810	0.830	0.810	0.840	740,000	611,400	0.8262	36.25	36.25	37.15	36.25	37.59	16,534	36.978	-1.22%
2016-10-24	0	0.820	0.820	0.830	0.780	0.830	570,000	461,800	0.8102	36.70	36.70	37.15	34.91	37.15	12,736	36.260	6.49%
2016-10-20	0	0.770	0.770	0.780	-	-	20,000	15,200	0.7600	34.46	34.46	34.91	-	-	447	34.014	1.32%
2016-10-19	0	0.760	0.760	0.800	0.760	0.790	250,000	194,200	0.7768	34.01	34.01	35.80	34.01	35.36	5,586	34.766	0.00%
2016-10-18	0	0.760	0.760	0.780	0.750	0.780	860,000	650,900	0.7569	34.01	34.01	34.91	33.57	34.91	19,215	33.874	-2.56%
2016-10-17	0	0.780	0.780	0.790	0.780	0.790	90,000	70,700	0.7856	34.91	34.91	35.36	34.91	35.36	2,011	35.158	-1.27%
2016-10-14	0	0.790	0.780	0.790	0.790	0.790	90,000	71,100	0.7900	35.36	34.91	35.36	35.36	35.36	2,011	35.357	0.00%
2016-10-13	0	0.790	0.780	0.790	0.790	0.810	130,000	103,700	0.7977	35.36	34.91	35.36	35.36	36.25	2,905	35.701	2.60%
2016-10-12	0	0.770	0.770	0.810	0.760	0.760	20,000	15,200	0.7600	34.46	34.46	36.25	34.01	34.01	447	34.014	1.32%
2016-10-11	0	0.760	0.760	0.770	0.760	0.780	420,000	325,900	0.7760	34.01	34.01	34.46	34.01	34.91	9,384	34.728	-2.56%
2016-10-07	0	0.780	0.780	0.810	0.780	0.810	550,000	436,700	0.7940	34.91	34.91	36.25	34.91	36.25	12,289	35.536	-3.70%
2016-10-06	0	0.810	0.810	0.830	0.810	0.830	210,000	173,500	0.8262	36.25	36.25	37.15	36.25	37.15	4,692	36.977	-2.41%
2016-10-05	0	0.830	0.810	0.830	0.800	0.830	280,000	229,300	0.8189	37.15	36.25	37.15	35.80	37.15	6,256	36.652	2.47%
2016-10-04	0	0.810	0.800	0.810	0.810	0.830	330,000	269,500	0.8167	36.25	35.80	36.25	36.25	37.15	7,373	36.551	-2.41%
2016-10-03	0	0.830	0.830	0.840	0.830	0.830	150,000	124,500	0.8300	37.15	37.15	37.59	37.15	37.15	3,352	37.147	0.00%
2016-09-30	0	0.830	0.820	0.840	0.830	0.830	110,000	91,300	0.8300	37.15	36.70	37.59	37.15	37.15	2,458	37.147	0.00%
2016-09-29	0	0.830	0.820	0.840	0.830	0.840	210,000	174,500	0.8310	37.15	36.70	37.59	37.15	37.59	4,692	37.190	1.22%
2016-09-28	0	0.820	0.810	0.840	0.800	0.820	410,000	333,400	0.8132	36.70	36.25	37.59	35.80	36.70	9,161	36.394	1.23%
2016-09-27	0	0.810	0.810	0.830	0.810	0.830	400,000	327,000	0.8175	36.25	36.25	37.15	36.25	37.15	8,937	36.588	-1.22%
2016-09-26	0	0.820	0.810	0.820	0.800	0.820	350,000	284,600	0.8131	36.70	36.25	36.70	35.80	36.70	7,820	36.393	0.00%
2016-09-23	0	0.820	0.820	0.850	0.820	0.850	370,000	307,400	0.8308	36.70	36.70	38.04	36.70	38.04	8,267	37.184	-2.38%
2016-09-22	0	0.840	0.820	0.850	0.810	0.850	840,000	701,600	0.8352	37.59	36.70	38.04	36.25	38.04	18,768	37.382	5.00%
2016-09-21	0	0.800	0.800	0.810	0.790	0.810	660,000	529,300	0.8020	35.80	35.80	36.25	35.36	36.25	14,747	35.893	2.56%
2016-09-20	0	0.780	0.770	0.790	0.760	0.810	1,110,000	875,200	0.7885	34.91	34.46	35.36	34.01	36.25	24,801	35.289	2.63%
2016-09-19	0	0.760	0.750	0.760	0.700	0.760	640,000	473,700	0.7402	34.01	33.57	34.01	31.33	34.01	14,300	33.126	5.56%
2016-09-15	0	0.720	0.720	0.730	0.710	0.730	740,000	532,800	0.7200	32.22	32.22	32.67	31.78	32.67	16,534	32.224	0.00%
2016-09-14	0	0.720	0.720	0.730	0.720	0.740	320,000	234,400	0.7325	32.22	32.22	32.67	32.22	33.12	7,150	32.784	-1.37%
2016-09-13	0	0.730	0.730	0.740	0.720	0.770	390,000	286,600	0.7349	32.67	32.67	33.12	32.22	34.46	8,714	32.890	0.00%
2016-09-12	0	0.730	0.730	0.750	0.730	0.780	910,000	692,300	0.7608	32.67	32.67	33.57	32.67	34.91	20,333	34.049	-3.95%
2016-09-09	0	0.760	0.760	0.770	0.760	0.780	680,000	519,600	0.7641	34.01	34.01	34.46	34.01	34.91	15,194	34.199	1.33%
2016-09-08	0	0.750	0.750	0.760	0.750	0.810	4,240,000	3,292,500	0.7765	33.57	33.57	34.01	33.57	36.25	94,736	34.754	-7.41%
2016-09-07	0	0.810	0.810	0.820	0.800	0.820	670,000	544,800	0.8131	36.25	36.25	36.70	35.80	36.70	14,970	36.393	-1.22%
2016-09-06	0	0.820	0.820	0.830	0.810	0.830	670,000	549,100	0.8196	36.70	36.70	37.15	36.25	37.15	14,970	36.680	1.23%
2016-09-05	0	0.810	0.810	0.820	0.810	0.830	1,260,000	1,034,100	0.8207	36.25	36.25	36.70	36.25	37.15	28,153	36.732	-2.41%
2016-09-02	0	0.830	0.820	0.840	0.820	0.840	485,000	402,900	0.8307	37.15	36.70	37.59	36.70	37.59	10,837	37.180	0.00%
2016-09-01	0	0.830	0.820	0.840	0.820	0.830	80,000	65,700	0.8213	37.15	36.70	37.59	36.70	37.15	1,787	36.756	2.47%
2016-08-31	0	0.810	0.810	0.820	0.810	0.840	482,000	396,160	0.8219	36.25	36.25	36.70	36.25	37.59	10,770	36.785	0.00%
2016-08-30	0	0.810	0.810	0.830	0.810	0.840	550,500	451,495	0.8202	36.25	36.25	37.15	36.25	37.59	12,300	36.707	-2.41%
2016-08-29	0	0.830	0.820	0.840	0.820	0.850	560,000	466,500	0.8330	37.15	36.70	37.59	36.70	38.04	12,512	37.283	-1.19%
2016-08-26	0	0.840	0.830	0.850	0.810	0.840	1,200,000	991,700	0.8264	37.59	37.15	38.04	36.25	37.59	26,812	36.987	5.00%
2016-08-25	0	0.800	0.800	0.820	0.800	0.830	450,000	368,000	0.8178	35.80	35.80	36.70	35.80	37.15	10,055	36.600	-2.44%
2016-08-24	0	0.820	0.820	0.830	0.820	0.840	680,000	562,000	0.8265	36.70	36.70	37.15	36.70	37.59	15,194	36.989	-1.20%
2016-08-23	0	0.830	0.830	0.840	0.830	0.860	480,000	403,900	0.8415	37.15	37.15	37.59	37.15	38.49	10,725	37.660	-2.35%
2016-08-22	0	0.850	0.840	0.860	0.840	0.850	1,020,000	864,100	0.8472	38.04	37.59	38.49	37.59	38.04	22,790	37.915	2.41%
2016-08-19	0	0.830	0.820	0.830	0.820	0.830	500,000	414,400	0.8288	37.15	36.70	37.15	36.70	37.15	11,172	37.094	1.22%
2016-08-18	0	0.820	0.820	0.860	0.820	0.830	730,000	600,700	0.8229	36.70	36.70	38.49	36.70	37.15	16,311	36.829	0.00%
2016-08-17	0	0.820	0.810	0.820	0.810	0.860	1,070,000	878,800	0.8213	36.70	36.25	36.70	36.25	38.49	23,907	36.758	0.00%
2016-08-16	0	0.820	0.820	0.830	0.810	0.890	2,792,000	2,324,420	0.8325	36.70	36.70	37.15	36.25	39.83	62,383	37.261	-6.82%
2016-08-15	0	0.880	0.870	0.890	0.860	0.890	710,000	617,700	0.8700	39.39	38.94	39.83	38.49	39.83	15,864	38.938	2.33%
2016-08-12	0	0.860	0.860	0.870	0.860	0.880	790,000	684,500	0.8665	38.49	38.49	38.94	38.49	39.39	17,651	38.779	-1.15%
2016-08-11	0	0.870	0.860	0.870	0.850	0.890	500,000	436,700	0.8734	38.94	38.49	38.94	38.04	39.83	11,172	39.090	1.16%
2016-08-10	0	0.860	0.850	0.860	0.830	0.870	340,000	289,400	0.8512	38.49	38.04	38.49	37.15	38.94	7,597	38.095	3.61%
2016-08-09	0	0.830	0.830	0.840	0.830	0.870	1,730,000	1,468,800	0.8490	37.15	37.15	37.59	37.15	38.94	38,654	37.999	-2.35%
2016-08-08	0	0.850	0.840	0.860	0.830	0.860	940,000	791,500	0.8420	38.04	37.59	38.49	37.15	38.49	21,003	37.685	-1.16%
2016-08-05	0	0.860	0.850	0.870	0.840	0.900	1,150,000	1,002,100	0.8714	38.49	38.04	38.94	37.59	40.28	25,695	39.000	-3.37%
2016-08-04	0	0.890	0.880	0.900	0.860	0.930	2,030,000	1,821,500	0.8973	39.83	39.39	40.28	38.49	41.62	45,357	40.159	5.95%
2016-08-03	0	0.840	0.840	0.860	0.820	0.870	1,300,000	1,110,000	0.8538	37.59	37.59	38.49	36.70	38.94	29,046	38.215	-2.33%
2016-08-01	0	0.860	0.840	0.860	0.830	0.860	480,000	401,300	0.8360	38.49	37.59	38.49	37.15	38.49	10,725	37.418	2.38%
2016-07-29	0	0.840	0.840	0.860	0.840	0.860	340,000	289,200	0.8506	37.59	37.59	38.49	37.59	38.49	7,597	38.069	-2.33%
2016-07-28	0	0.860	0.850	0.860	0.850	0.860	270,000	230,100	0.8522	38.49	38.04	38.49	38.04	38.49	6,033	38.142	1.18%
2016-07-27	0	0.850	0.850	0.870	0.850	0.870	120,000	102,500	0.8542	38.04	38.04	38.94	38.04	38.94	2,681	38.229	-1.16%
2016-07-26	0	0.860	0.850	0.860	0.840	0.870	480,000	406,900	0.8477	38.49	38.04	38.49	37.59	38.94	10,725	37.940	3.61%
2016-07-25	0	0.830	0.830	0.850	0.830	0.840	660,000	551,200	0.8352	37.15	37.15	38.04	37.15	37.59	14,747	37.378	-3.49%
2016-07-22	0	0.860	0.860	0.870	0.840	0.880	350,000	303,400	0.8669	38.49	38.49	38.94	37.59	39.39	7,820	38.797	0.00%
2016-07-21	0	0.860	0.860	0.870	0.830	0.940	500,000	430,600	0.8612	38.49	38.49	38.94	37.15	42.07	11,172	38.544	-1.15%
2016-07-20	0	0.870	0.860	0.870	0.810	0.880	1,160,000	988,300	0.8520	38.94	38.49	38.94	36.25	39.39	25,918	38.131	1.16%
2016-07-19	0	0.860	0.850	0.880	0.810	0.890	190,000	164,700	0.8668	38.49	38.04	39.39	36.25	39.83	4,245	38.796	-2.27%
2016-07-18	0	0.880	0.870	0.890	0.850	0.900	3,440,000	2,978,600	0.8659	39.39	38.94	39.83	38.04	40.28	76,861	38.753	1.15%
2016-07-15	0	0.870	0.850	0.890	0.860	0.930	2,830,000	2,529,500	0.8938	38.94	38.04	39.83	38.49	41.62	63,232	40.004	-6.45%
2016-07-14	0	0.930	0.930	0.940	0.920	0.930	330,000	304,700	0.9233	41.62	41.62	42.07	41.18	41.62	7,373	41.325	0.00%
2016-07-13	0	0.930	0.920	0.930	0.900	0.930	360,000	330,000	0.9167	41.62	41.18	41.62	40.28	41.62	8,044	41.026	0.00%
2016-07-12	0	0.930	0.910	0.940	0.910	0.950	220,000	201,300	0.9150	41.62	40.73	42.07	40.73	42.52	4,916	40.952	1.09%
2016-07-11	0	0.920	0.920	0.940	0.900	0.960	808,000	744,640	0.9216	41.18	41.18	42.07	40.28	42.97	18,053	41.246	-2.13%
2016-07-08	0	0.940	0.930	0.960	0.930	0.960	470,000	442,000	0.9404	42.07	41.62	42.97	41.62	42.97	10,501	42.090	-3.09%
2016-07-07	0	0.970	0.960	0.970	0.950	0.980	1,890,000	1,815,500	0.9606	43.41	42.97	43.41	42.52	43.86	42,229	42.992	3.19%
2016-07-06	0	0.940	0.940	0.960	0.940	0.970	950,000	909,700	0.9576	42.07	42.07	42.97	42.07	43.41	21,226	42.857	-2.08%
2016-07-05	0	0.960	0.950	0.970	0.950	0.970	470,000	449,900	0.9572	42.97	42.52	43.41	42.52	43.41	10,501	42.842	0.00%
2016-07-04	0	0.960	0.950	0.970	0.940	0.990	680,000	647,400	0.9521	42.97	42.52	43.41	42.07	44.31	15,194	42.610	1.05%
2016-06-30	0	0.950	0.940	0.950	0.950	0.980	580,000	560,700	0.9667	42.52	42.07	42.52	42.52	43.86	12,959	43.267	-4.04%
2016-06-29	0	0.990	0.970	0.990	0.940	1.000	1,320,000	1,296,500	0.9822	44.31	43.41	44.31	42.07	44.76	29,493	43.959	7.61%
2016-06-28	0	0.920	0.910	0.930	0.900	0.920	200,000	180,700	0.9035	41.18	40.73	41.62	40.28	41.18	4,469	40.437	2.22%
2016-06-27	0	0.900	0.890	0.900	0.880	0.920	1,160,000	1,037,200	0.8941	40.28	39.83	40.28	39.39	41.18	25,918	40.018	-1.10%
2016-06-24	0	0.910	0.910	0.940	0.900	0.960	1,540,000	1,411,300	0.9164	40.73	40.73	42.07	40.28	42.97	34,409	41.016	-5.21%
2016-06-23	0	0.960	0.950	0.980	0.940	0.970	760,000	727,100	0.9567	42.97	42.52	43.86	42.07	43.41	16,981	42.818	2.13%
2016-06-22	0	0.940	0.930	0.950	0.940	0.960	580,000	551,100	0.9502	42.07	41.62	42.52	42.07	42.97	12,959	42.526	-1.05%
2016-06-21	0	0.950	0.950	0.980	0.930	0.980	1,150,000	1,083,600	0.9423	42.52	42.52	43.86	41.62	43.86	25,695	42.172	0.00%
2016-06-20	0	0.950	0.950	0.970	0.940	0.980	800,000	764,700	0.9559	42.52	42.52	43.41	42.07	43.86	17,875	42.781	-3.06%
2016-06-17	0	0.980	0.980	0.990	0.960	0.990	370,000	364,700	0.9857	43.86	43.86	44.31	42.97	44.31	8,267	44.115	0.00%
2016-06-16	0	0.980	0.980	0.990	0.970	1.010	1,881,900	1,868,438	0.9928	43.86	43.86	44.31	43.41	45.20	42,048	44.436	-2.00%
2016-06-15	0	1.000	1.000	1.020	1.000	1.030	1,690,000	1,713,000	1.0136	44.76	44.76	45.65	44.76	46.10	37,760	45.365	-1.96%
2016-06-14	0	1.020	1.020	1.040	1.020	1.040	940,000	965,700	1.0273	45.65	45.65	46.55	45.65	46.55	21,003	45.980	0.99%
2016-06-13	0	1.010	1.010	1.030	0.990	1.040	940,000	953,900	1.0148	45.20	45.20	46.10	44.31	46.55	21,003	45.418	-1.94%
2016-06-10	0	1.030	1.030	1.060	1.030	1.080	410,000	428,500	1.0451	46.10	46.10	47.44	46.10	48.34	9,161	46.775	-5.50%
2016-06-08	0	1.090	1.060	1.090	1.020	1.130	2,992,100	3,234,026	1.0809	48.78	47.44	48.78	45.65	50.57	66,854	48.375	4.81%
2016-06-07	0	1.040	1.040	1.060	1.040	1.080	1,590,000	1,674,700	1.0533	46.55	46.55	47.44	46.55	48.34	35,526	47.140	-3.70%
2016-06-06	0	1.080	1.060	1.080	1.060	1.110	2,090,000	2,263,000	1.0828	48.34	47.44	48.34	47.44	49.68	46,698	48.461	0.00%
2016-06-03	0	1.080	1.060	1.090	1.040	1.090	2,241,385	2,397,921	1.0698	48.34	47.44	48.78	46.55	48.78	50,080	47.882	4.85%
2016-06-02	0	1.030	1.030	1.040	1.020	1.040	910,000	937,300	1.0300	46.10	46.10	46.55	45.65	46.55	20,333	46.099	0.00%
2016-06-01	0	1.030	1.030	1.050	1.010	1.050	900,000	921,700	1.0241	46.10	46.10	46.99	45.20	46.99	20,109	45.835	-0.96%
2016-05-31	0	1.040	1.030	1.050	0.970	1.090	3,460,000	3,633,100	1.0500	46.55	46.10	46.99	43.41	48.78	77,308	46.995	-1.89%
2016-05-30	0	1.060	1.060	1.070	1.050	1.090	3,590,000	3,814,900	1.0626	47.44	47.44	47.89	46.99	48.78	80,213	47.560	0.95%
2016-05-27	0	1.050	1.050	1.070	1.030	1.080	2,170,000	2,288,100	1.0544	46.99	46.99	47.89	46.10	48.34	48,485	47.192	0.00%
2016-05-26	0	1.050	1.020	1.050	1.030	1.070	2,150,000	2,245,800	1.0446	46.99	45.65	46.99	46.10	47.89	48,038	46.750	0.96%
2016-05-25	0	1.040	1.030	1.040	1.020	1.120	7,170,000	7,665,600	1.0691	46.55	46.10	46.55	45.65	50.13	160,202	47.849	-2.80%
2016-05-24	0	1.070	1.060	1.090	0.940	1.080	12,020,000	12,518,300	1.0415	47.89	47.44	48.78	42.07	48.34	268,568	46.611	12.63%
2016-05-23	0	0.950	0.940	0.960	0.900	0.950	1,790,000	1,661,900	0.9284	42.52	42.07	42.97	40.28	42.52	39,995	41.553	5.56%
2016-05-20	0	0.900	0.890	0.910	0.880	0.930	2,200,000	1,987,000	0.9032	40.28	39.83	40.73	39.39	41.62	49,156	40.423	-2.17%
2016-05-19	0	0.920	0.920	0.930	0.910	0.950	1,050,000	961,200	0.9154	41.18	41.18	41.62	40.73	42.52	23,461	40.971	0.00%
2016-05-18	0	0.920	0.920	0.930	0.900	0.950	2,822,000	2,608,000	0.9242	41.18	41.18	41.62	40.28	42.52	63,053	41.362	-3.16%
2016-05-17	0	0.950	0.930	0.960	0.860	0.970	3,530,000	3,312,200	0.9383	42.52	41.62	42.97	38.49	43.41	78,872	41.994	6.74%
2016-05-16	0	0.890	0.890	0.900	0.880	0.950	4,620,000	4,195,800	0.9082	39.83	39.83	40.28	39.39	42.52	103,227	40.646	-6.32%
2016-05-13	0	0.950	0.940	0.960	0.940	0.980	1,800,000	1,732,300	0.9624	42.52	42.07	42.97	42.07	43.86	40,218	43.073	-3.06%
2016-05-12	0	0.980	0.980	0.990	0.910	0.990	6,005,000	5,712,150	0.9512	43.86	43.86	44.31	40.73	44.31	134,172	42.573	-1.01%
2016-05-11	0	0.990	0.980	0.990	0.980	1.230	26,940,000	28,148,400	1.0449	44.31	43.86	44.31	43.86	55.05	601,932	46.763	-18.85%
2016-05-10	0	1.220	1.220	1.230	1.200	1.250	4,170,000	5,123,800	1.2287	54.60	54.60	55.05	53.71	55.94	93,172	54.993	0.00%
2016-05-09	0	1.220	1.210	1.230	1.200	1.260	3,770,000	4,617,700	1.2249	54.60	54.15	55.05	53.71	56.39	84,235	54.819	1.67%
2016-05-06	0	1.200	1.200	1.220	1.180	1.330	14,070,000	17,304,500	1.2299	53.71	53.71	54.60	52.81	59.53	314,372	55.045	-9.77%
2016-05-05	0	1.330	1.320	1.330	1.290	1.420	12,606,000	17,143,280	1.3599	59.53	59.08	59.53	57.74	63.55	281,661	60.865	0.00%
2016-05-04	0	1.330	1.320	1.340	1.210	1.340	11,590,000	15,001,200	1.2943	59.53	59.08	59.97	54.15	59.97	258,960	57.929	9.02%
2016-05-03	0	1.220	1.210	1.220	1.190	1.260	5,120,000	6,293,600	1.2292	54.60	54.15	54.60	53.26	56.39	114,398	55.015	-0.81%
2016-04-29	0	1.230	1.230	1.240	1.170	1.300	12,080,000	15,079,300	1.2483	55.05	55.05	55.50	52.36	58.18	269,909	55.868	4.24%
2016-04-28	0	1.180	1.180	1.190	1.110	1.270	16,820,000	19,929,600	1.1849	52.81	52.81	53.26	49.68	56.84	375,817	53.030	-7.09%
2016-04-27	0	1.270	1.250	1.270	1.230	1.380	12,750,000	16,253,900	1.2748	56.84	55.94	56.84	55.05	61.76	284,879	57.055	-5.93%
2016-04-26	0	1.350	1.330	1.350	1.310	1.480	19,740,000	27,469,400	1.3916	60.42	59.53	60.42	58.63	66.24	441,059	62.281	-6.25%
2016-04-25	0	1.440	1.420	1.430	1.320	1.680	58,950,000	89,696,900	1.5216	64.45	63.55	64.00	59.08	75.19	1,317,145	68.099	-6.49%
2016-04-22	0	1.540	1.540	1.550	1.270	1.550	59,524,000	87,260,140	1.4660	68.92	68.92	69.37	56.84	69.37	1,329,971	65.611	18.46%
2016-04-21	0	1.300	1.300	1.310	1.250	1.370	20,411,000	26,614,960	1.3040	58.18	58.18	58.63	55.94	61.32	456,052	58.360	-0.76%
2016-04-20	0	1.310	1.310	1.330	1.300	1.540	58,040,000	84,027,500	1.4478	58.63	58.63	59.53	58.18	68.92	1,296,813	64.795	-5.76%
2016-04-19	0	1.390	1.390	1.400	1.100	1.430	69,868,000	90,013,260	1.2883	62.21	62.21	62.66	49.23	64.00	1,561,091	57.660	19.83%
2016-04-18	0	1.160	1.150	1.160	0.930	1.180	51,540,000	55,334,600	1.0736	51.92	51.47	51.92	41.62	52.81	1,151,581	48.051	17.17%
2016-04-15	0	0.990	0.940	0.950	0.930	1.440	162,463,500	181,302,985	1.1160	44.31	42.07	42.52	41.62	64.45	3,629,993	49.946	70.69%
2016-04-14	1	-	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	0.00%
2016-04-12	1	0.580	0.570	0.590	0.480	0.590	16,820,000	9,064,200	0.5389	25.96	25.51	26.41	21.48	26.41	375,817	24.119	18.37%
2016-04-11	0	0.490	0.485	0.490	0.440	0.500	8,720,000	4,132,250	0.4739	21.93	21.71	21.93	19.69	22.38	194,835	21.209	6.52%
2016-04-08	0	0.460	0.445	0.460	0.450	0.465	2,680,000	1,226,750	0.4577	20.59	19.92	20.59	20.14	20.81	59,880	20.487	2.22%
2016-04-07	0	0.450	0.425	0.450	0.425	0.450	990,000	437,250	0.4417	20.14	19.02	20.14	19.02	20.14	22,120	19.767	8.43%
2016-04-06	0	0.415	0.415	0.430	0.415	0.425	540,000	225,350	0.4173	18.57	18.57	19.25	18.57	19.02	12,065	18.677	-4.60%
2016-04-05	0	0.435	0.415	0.440	-	-	0	0	-	19.47	18.57	19.69	-	-	0	-	0.00%
2016-04-01	0	0.435	0.425	0.435	0.430	0.440	2,400,000	1,044,150	0.4351	19.47	19.02	19.47	19.25	19.69	53,624	19.472	-3.33%
2016-03-31	0	0.450	0.450	0.455	0.430	0.455	9,960,000	4,393,100	0.4411	20.14	20.14	20.36	19.25	20.36	222,541	19.741	7.14%
2016-03-30	0	0.420	0.420	0.435	0.420	0.435	1,770,000	755,100	0.4266	18.80	18.80	19.47	18.80	19.47	39,548	19.093	1.20%
2016-03-29	0	0.415	0.415	0.430	-	-	0	0	-	18.57	18.57	19.25	-	-	0	-	1.22%
2016-03-24	0	0.410	0.405	0.415	0.410	0.420	1,590,000	663,200	0.4171	18.35	18.13	18.57	18.35	18.80	35,526	18.668	-2.38%
2016-03-23	0	0.420	0.420	0.430	0.420	0.430	370,000	157,400	0.4254	18.80	18.80	19.25	18.80	19.25	8,267	19.039	-2.33%
2016-03-22	0	0.430	0.425	0.430	0.425	0.430	390,000	166,250	0.4263	19.25	19.02	19.25	19.02	19.25	8,714	19.079	1.18%
2016-03-21	0	0.425	0.425	0.435	0.420	0.435	3,070,000	1,309,300	0.4265	19.02	19.02	19.47	18.80	19.47	68,594	19.088	2.41%
2016-03-18	0	0.415	0.415	0.420	0.415	0.425	2,070,000	867,800	0.4192	18.57	18.57	18.80	18.57	19.02	46,251	18.763	-1.19%
2016-03-17	0	0.420	0.415	0.420	0.420	0.430	11,290,000	4,745,200	0.4203	18.80	18.57	18.80	18.80	19.25	252,257	18.811	-1.18%
2016-03-16	0	0.425	0.420	0.425	0.405	0.430	1,710,000	718,550	0.4202	19.02	18.80	19.02	18.13	19.25	38,207	18.807	3.66%
2016-03-15	0	0.410	0.400	0.410	0.400	0.425	920,000	371,350	0.4036	18.35	17.90	18.35	17.90	19.02	20,556	18.065	-2.38%
2016-03-14	0	0.420	0.410	0.420	0.415	0.435	2,960,000	1,261,000	0.4260	18.80	18.35	18.80	18.57	19.47	66,137	19.067	0.00%
2016-03-11	0	0.420	0.415	0.420	0.400	0.430	3,960,000	1,640,050	0.4142	18.80	18.57	18.80	17.90	19.25	88,480	18.536	3.70%
2016-03-10	0	0.405	0.400	0.405	0.390	0.405	910,000	364,000	0.4000	18.13	17.90	18.13	17.45	18.13	20,333	17.902	0.00%
2016-03-09	0	0.405	0.400	0.405	0.380	0.405	660,000	259,650	0.3934	18.13	17.90	18.13	17.01	18.13	14,747	17.607	0.00%
2016-03-08	0	0.405	0.400	0.415	0.395	0.410	3,170,000	1,284,700	0.4053	18.13	17.90	18.57	17.68	18.35	70,829	18.138	1.25%
2016-03-07	0	0.400	0.400	0.405	0.375	0.410	2,850,000	1,125,000	0.3947	17.90	17.90	18.13	16.78	18.35	63,679	17.667	1.27%
2016-03-04	0	0.395	0.395	0.400	0.395	0.445	10,540,000	4,361,400	0.4138	17.68	17.68	17.90	17.68	19.92	235,500	18.520	-3.66%
2016-03-03	0	0.410	0.405	0.415	0.345	0.425	12,970,000	5,016,600	0.3868	18.35	18.13	18.57	15.44	19.02	289,794	17.311	22.39%
2016-03-02	0	0.335	0.330	0.335	0.325	0.335	1,510,000	500,050	0.3312	14.99	14.77	14.99	14.55	14.99	33,739	14.821	0.00%
2016-03-01	0	0.335	0.335	0.340	0.320	0.345	690,000	228,900	0.3317	14.99	14.99	15.22	14.32	15.44	15,417	14.847	1.52%
2016-02-29	0	0.330	0.330	0.340	0.330	0.330	230,000	75,900	0.3300	14.77	14.77	15.22	14.77	14.77	5,139	14.769	-1.49%
2016-02-26	0	0.335	0.335	0.360	0.320	0.340	1,060,000	356,000	0.3358	14.99	14.99	16.11	14.32	15.22	23,684	15.031	-1.47%
2016-02-25	0	0.340	0.330	0.340	0.325	0.340	640,000	209,950	0.3280	15.22	14.77	15.22	14.55	15.22	14,300	14.682	4.62%
2016-02-24	0	0.325	0.325	0.345	0.315	0.345	500,000	166,100	0.3322	14.55	14.55	15.44	14.10	15.44	11,172	14.868	-7.14%
2016-02-23	0	0.350	0.325	0.350	0.345	0.350	560,000	195,800	0.3496	15.66	14.55	15.66	15.44	15.66	12,512	15.649	1.45%
2016-02-22	0	0.345	0.345	0.350	0.340	0.345	440,000	151,700	0.3448	15.44	15.44	15.66	15.22	15.44	9,831	15.431	2.99%
2016-02-19	0	0.335	0.335	0.340	0.310	0.340	1,140,000	382,450	0.3355	14.99	14.99	15.22	13.87	15.22	25,472	15.015	3.08%
2016-02-18	0	0.325	0.325	0.340	0.325	0.325	200,000	65,000	0.3250	14.55	14.55	15.22	14.55	14.55	4,469	14.546	1.56%
2016-02-17	0	0.320	0.320	0.330	0.320	0.340	80,000	26,150	0.3269	14.32	14.32	14.77	14.32	15.22	1,787	14.630	-1.54%
2016-02-16	0	0.325	0.325	0.335	0.325	0.335	470,000	155,750	0.3314	14.55	14.55	14.99	14.55	14.99	10,501	14.831	-1.52%
2016-02-15	0	0.330	0.325	0.330	0.310	0.330	1,510,000	480,950	0.3185	14.77	14.55	14.77	13.87	14.77	33,739	14.255	10.00%
2016-02-12	0	0.300	0.300	0.305	0.290	0.300	180,000	53,050	0.2947	13.43	13.43	13.65	12.98	13.43	4,022	13.191	-3.23%
2016-02-11	0	0.310	0.310	0.320	0.300	0.310	380,000	117,150	0.3083	13.87	13.87	14.32	13.43	13.87	8,491	13.798	-4.62%
2016-02-05	0	0.325	0.320	0.325	0.325	0.330	80,000	26,050	0.3256	14.55	14.32	14.55	14.55	14.77	1,787	14.574	1.56%
2016-02-04	0	0.320	0.320	0.340	0.320	0.330	70,000	23,000	0.3286	14.32	14.32	15.22	14.32	14.77	1,564	14.706	0.00%
2016-02-03	0	0.320	0.315	0.325	0.310	0.320	380,000	121,050	0.3186	14.32	14.10	14.55	13.87	14.32	8,491	14.257	-4.48%
2016-02-02	0	0.335	0.335	0.340	0.320	0.340	120,000	39,000	0.3250	14.99	14.99	15.22	14.32	15.22	2,681	14.546	-1.47%
2016-02-01	0	0.340	0.315	0.340	0.340	0.345	120,000	41,000	0.3417	15.22	14.10	15.22	15.22	15.44	2,681	15.292	3.03%
2016-01-29	0	0.330	0.325	0.330	0.310	0.345	350,000	112,050	0.3201	14.77	14.55	14.77	13.87	15.44	7,820	14.328	1.54%
2016-01-28	0	0.325	0.325	0.330	0.320	0.325	580,000	187,050	0.3225	14.55	14.55	14.77	14.32	14.55	12,959	14.434	-4.41%
2016-01-27	0	0.340	0.320	0.340	0.330	0.340	180,000	60,200	0.3344	15.22	14.32	15.22	14.77	15.22	4,022	14.968	-1.45%
2016-01-26	0	0.345	0.330	0.350	0.330	0.360	780,000	267,100	0.3424	15.44	14.77	15.66	14.77	16.11	17,428	15.326	-4.17%
2016-01-25	0	0.360	0.335	0.360	0.355	0.365	350,000	125,950	0.3599	16.11	14.99	16.11	15.89	16.34	7,820	16.106	10.77%
2016-01-22	0	0.325	0.325	0.335	0.320	0.340	1,250,000	410,950	0.3288	14.55	14.55	14.99	14.32	15.22	27,929	14.714	4.84%
2016-01-21	0	0.310	0.305	0.315	0.310	0.335	760,000	245,950	0.3236	13.87	13.65	14.10	13.87	14.99	16,981	14.484	-7.46%
2016-01-20	0	0.335	0.330	0.335	0.320	0.340	1,880,000	623,150	0.3315	14.99	14.77	14.99	14.32	15.22	42,006	14.835	-4.29%
2016-01-19	0	0.350	0.330	0.350	0.325	0.370	1,840,000	652,500	0.3546	15.66	14.77	15.66	14.55	16.56	41,112	15.871	-1.41%
2016-01-18	0	0.355	0.355	0.365	0.320	0.360	630,000	215,800	0.3425	15.89	15.89	16.34	14.32	16.11	14,076	15.331	1.43%
2016-01-15	0	0.350	0.350	0.355	0.350	0.360	2,860,000	1,017,350	0.3557	15.66	15.66	15.89	15.66	16.11	63,902	15.920	-5.41%
2016-01-14	0	0.370	0.365	0.375	0.355	0.375	895,500	329,625	0.3681	16.56	16.34	16.78	15.89	16.78	20,009	16.474	0.00%
2016-01-13	0	0.370	0.360	0.370	0.370	0.375	620,000	229,800	0.3706	16.56	16.11	16.56	16.56	16.78	13,853	16.589	0.00%
2016-01-12	0	0.370	0.365	0.370	0.355	0.390	2,040,000	753,800	0.3695	16.56	16.34	16.56	15.89	17.45	45,581	16.538	-2.63%
2016-01-11	0	0.380	0.380	0.385	0.375	0.425	7,970,000	3,201,650	0.4017	17.01	17.01	17.23	16.78	19.02	178,077	17.979	-5.00%
2016-01-08	0	0.400	0.395	0.400	0.360	0.415	7,420,000	2,858,450	0.3852	17.90	17.68	17.90	16.11	18.57	165,788	17.242	5.26%
2016-01-07	0	0.380	0.380	0.390	0.350	0.390	7,630,000	2,854,050	0.3741	17.01	17.01	17.45	15.66	17.45	170,480	16.741	-5.00%
2016-01-06	0	0.400	0.400	0.405	0.395	0.460	25,940,000	11,057,950	0.4263	17.90	17.90	18.13	17.68	20.59	579,589	19.079	-2.44%
2016-01-05	0	0.410	0.410	0.415	0.350	0.435	60,056,750	24,102,550	0.4013	18.35	18.35	18.57	15.66	19.47	1,341,874	17.962	26.15%
2016-01-04	0	0.325	0.325	0.350	0.325	0.355	570,000	191,900	0.3367	14.55	14.55	15.66	14.55	15.89	12,736	15.068	-8.45%
2015-12-31	0	0.355	0.350	0.355	0.325	0.365	480,000	169,450	0.3530	15.89	15.66	15.89	14.55	16.34	10,725	15.800	7.58%
2015-12-30	0	0.330	0.330	0.350	0.330	0.350	780,000	265,400	0.3403	14.77	14.77	15.66	14.77	15.66	17,428	15.228	0.00%
2015-12-29	0	0.330	0.330	0.340	0.320	0.345	590,000	197,900	0.3354	14.77	14.77	15.22	14.32	15.44	13,183	15.012	3.13%
2015-12-28	0	0.320	0.320	0.335	0.320	0.330	140,000	45,950	0.3282	14.32	14.32	14.99	14.32	14.77	3,128	14.690	0.00%
2015-12-24	0	0.320	0.320	0.330	0.315	0.330	330,000	107,200	0.3248	14.32	14.32	14.77	14.10	14.77	7,373	14.539	-3.03%
2015-12-23	0	0.330	0.330	0.335	0.330	0.345	400,000	132,250	0.3306	14.77	14.77	14.99	14.77	15.44	8,937	14.797	-1.49%
2015-12-22	0	0.335	0.330	0.340	0.320	0.335	1,170,000	385,950	0.3299	14.99	14.77	15.22	14.32	14.99	26,142	14.764	4.69%
2015-12-21	0	0.320	0.310	0.335	0.300	0.320	400,000	125,800	0.3145	14.32	13.87	14.99	13.43	14.32	8,937	14.076	-1.54%
2015-12-18	0	0.325	0.325	0.335	0.325	0.345	70,000	23,550	0.3364	14.55	14.55	14.99	14.55	15.44	1,564	15.057	-1.52%
2015-12-17	0	0.330	0.325	0.335	0.330	0.345	60,000	20,350	0.3392	14.77	14.55	14.99	14.77	15.44	1,341	15.180	0.00%
2015-12-16	0	0.330	0.305	0.330	0.340	0.340	10,000	3,400	0.3400	14.77	13.65	14.77	15.22	15.22	223	15.217	3.13%
2015-12-15	0	0.320	0.320	0.340	0.310	0.310	10,000	3,100	0.3100	14.32	14.32	15.22	13.87	13.87	223	13.874	0.00%
2015-12-14	0	0.320	0.315	0.330	0.310	0.325	920,000	292,050	0.3174	14.32	14.10	14.77	13.87	14.55	20,556	14.208	0.00%
2015-12-11	0	0.320	0.310	0.340	0.315	0.345	1,280,000	418,200	0.3267	14.32	13.87	15.22	14.10	15.44	28,600	14.623	-7.25%
2015-12-10	0	0.345	0.335	0.345	0.345	0.355	850,000	297,050	0.3495	15.44	14.99	15.44	15.44	15.89	18,992	15.641	-4.17%
2015-12-09	0	0.360	0.355	0.360	0.355	0.360	1,280,000	455,650	0.3560	16.11	15.89	16.11	15.89	16.11	28,600	15.932	1.41%
2015-12-08	0	0.355	0.355	0.365	0.355	0.360	970,000	345,400	0.3561	15.89	15.89	16.34	15.89	16.11	21,673	15.937	-4.05%
2015-12-07	0	0.370	0.355	0.380	-	-	0	0	-	16.56	15.89	17.01	-	-	0	-	0.00%
2015-12-04	0	0.370	0.355	0.370	0.355	0.380	1,120,000	413,650	0.3693	16.56	15.89	16.56	15.89	17.01	25,025	16.530	1.37%
2015-12-03	0	0.365	0.355	0.365	0.350	0.365	3,290,000	1,185,100	0.3602	16.34	15.89	16.34	15.66	16.34	73,510	16.122	1.39%
2015-12-02	0	0.360	0.360	0.365	0.345	0.380	1,280,000	459,850	0.3593	16.11	16.11	16.34	15.44	17.01	28,600	16.079	1.41%
2015-12-01	0	0.355	0.355	0.365	0.345	0.370	1,410,000	507,600	0.3600	15.89	15.89	16.34	15.44	16.56	31,504	16.112	4.41%
2015-11-30	0	0.340	0.340	0.350	0.325	0.350	2,540,000	871,350	0.3431	15.22	15.22	15.66	14.55	15.66	56,752	15.354	1.49%
2015-11-27	0	0.335	0.330	0.335	0.325	0.340	1,940,000	655,300	0.3378	14.99	14.77	14.99	14.55	15.22	43,346	15.118	-2.90%
2015-11-26	0	0.345	0.345	0.355	0.345	0.360	860,000	297,600	0.3460	15.44	15.44	15.89	15.44	16.11	19,215	15.488	0.00%
2015-11-25	0	0.345	0.340	0.355	0.315	0.355	1,980,000	687,150	0.3470	15.44	15.22	15.89	14.10	15.89	44,240	15.532	4.55%
2015-11-24	0	0.330	0.330	0.340	0.320	0.330	90,000	29,500	0.3278	14.77	14.77	15.22	14.32	14.77	2,011	14.670	0.00%
2015-11-23	0	0.330	0.330	0.345	0.315	0.350	2,840,000	958,200	0.3374	14.77	14.77	15.44	14.10	15.66	63,455	15.100	3.13%
2015-11-20	0	0.320	0.320	0.340	0.305	0.340	1,510,000	480,150	0.3180	14.32	14.32	15.22	13.65	15.22	33,739	14.231	-3.03%
2015-11-19	0	0.330	0.325	0.330	0.325	0.330	20,000	6,550	0.3275	14.77	14.55	14.77	14.55	14.77	447	14.658	-1.49%
2015-11-18	0	0.335	0.330	0.345	0.325	0.345	720,000	240,800	0.3344	14.99	14.77	15.44	14.55	15.44	16,087	14.968	0.00%
2015-11-17	0	0.335	0.335	0.350	0.335	0.385	2,190,000	763,750	0.3487	14.99	14.99	15.66	14.99	17.23	48,932	15.608	-6.94%
2015-11-16	0	0.360	0.360	0.370	0.300	0.410	15,730,000	5,884,250	0.3741	16.11	16.11	16.56	13.43	18.35	351,462	16.742	14.29%
2015-11-13	0	0.315	0.305	0.325	0.305	0.320	220,000	68,100	0.3095	14.10	13.65	14.55	13.65	14.32	4,916	13.854	-1.56%
2015-11-12	0	0.320	0.305	0.325	0.280	0.320	770,000	230,250	0.2990	14.32	13.65	14.55	12.53	14.32	17,204	13.383	12.28%
2015-11-11	0	0.285	0.280	0.305	0.280	0.290	550,000	157,300	0.2860	12.76	12.53	13.65	12.53	12.98	12,289	12.800	-1.72%
2015-11-10	0	0.290	0.290	0.295	0.290	0.305	730,000	217,850	0.2984	12.98	12.98	13.20	12.98	13.65	16,311	13.356	-3.33%
2015-11-09	0	0.300	0.295	0.300	0.295	0.315	3,000,000	900,600	0.3002	13.43	13.20	13.43	13.20	14.10	67,030	13.436	-4.76%
2015-11-06	0	0.315	0.305	0.320	0.295	0.325	890,000	279,600	0.3142	14.10	13.65	14.32	13.20	14.55	19,886	14.060	-1.56%
2015-11-05	0	0.320	0.310	0.320	0.310	0.340	480,000	152,800	0.3183	14.32	13.87	14.32	13.87	15.22	10,725	14.247	-3.03%
2015-11-04	0	0.330	0.330	0.340	0.315	0.350	640,000	207,150	0.3237	14.77	14.77	15.22	14.10	15.66	14,300	14.486	-2.94%
2015-11-03	0	0.340	0.320	0.340	0.315	0.340	260,000	85,850	0.3302	15.22	14.32	15.22	14.10	15.22	5,809	14.778	-1.45%
2015-11-02	0	0.345	0.330	0.350	0.330	0.350	240,000	82,700	0.3446	15.44	14.77	15.66	14.77	15.66	5,362	15.422	-1.43%
2015-10-30	0	0.350	0.310	0.350	0.350	0.350	10,000	3,500	0.3500	15.66	13.87	15.66	15.66	15.66	223	15.665	2.94%
2015-10-29	0	0.340	0.340	0.350	0.335	0.360	940,000	326,600	0.3474	15.22	15.22	15.66	14.99	16.11	21,003	15.550	1.49%
2015-10-28	0	0.335	0.330	0.350	0.330	0.350	710,000	245,400	0.3456	14.99	14.77	15.66	14.77	15.66	15,864	15.469	-2.90%
2015-10-27	0	0.345	0.335	0.350	0.315	0.345	1,480,000	487,550	0.3294	15.44	14.99	15.66	14.10	15.44	33,068	14.744	0.00%
2015-10-26	0	0.345	0.340	0.345	0.335	0.380	1,490,000	508,500	0.3413	15.44	15.22	15.44	14.99	17.01	33,292	15.274	-4.17%
2015-10-23	0	0.360	0.360	0.370	0.360	0.380	140,000	50,850	0.3632	16.11	16.11	16.56	16.11	17.01	3,128	16.256	-1.37%
2015-10-22	0	0.365	0.360	0.365	0.360	0.380	1,550,000	580,150	0.3743	16.34	16.11	16.34	16.11	17.01	34,632	16.752	-1.35%
2015-10-20	0	0.370	0.355	0.370	0.360	0.370	760,000	275,000	0.3618	16.56	15.89	16.56	16.11	16.56	16,981	16.195	-1.33%
2015-10-19	0	0.375	0.360	0.375	0.360	0.380	910,000	338,950	0.3725	16.78	16.11	16.78	16.11	17.01	20,333	16.670	0.00%
2015-10-16	0	0.375	0.360	0.375	0.355	0.375	2,040,000	746,050	0.3657	16.78	16.11	16.78	15.89	16.78	45,581	16.368	2.74%
2015-10-15	0	0.365	0.360	0.370	0.360	0.380	1,700,000	615,300	0.3619	16.34	16.11	16.56	16.11	17.01	37,984	16.199	-2.67%
2015-10-14	0	0.375	0.370	0.380	0.365	0.385	1,420,000	529,400	0.3728	16.78	16.56	17.01	16.34	17.23	31,728	16.686	-1.32%
2015-10-13	0	0.380	0.380	0.390	0.365	0.380	590,000	222,200	0.3766	17.01	17.01	17.45	16.34	17.01	13,183	16.856	0.00%
2015-10-12	0	0.380	0.375	0.385	0.350	0.380	1,690,000	627,750	0.3714	17.01	16.78	17.23	15.66	17.01	37,760	16.625	1.33%
2015-10-09	0	0.375	0.370	0.380	0.360	0.380	2,260,000	829,700	0.3671	16.78	16.56	17.01	16.11	17.01	50,496	16.431	2.74%
2015-10-08	0	0.365	0.365	0.380	0.360	0.390	2,220,000	829,150	0.3735	16.34	16.34	17.01	16.11	17.45	49,602	16.716	-5.19%
2015-10-07	0	0.385	0.380	0.385	0.375	0.390	1,070,000	409,250	0.3825	17.23	17.01	17.23	16.78	17.45	23,907	17.118	-1.28%
2015-10-06	0	0.390	0.385	0.390	0.370	0.420	6,930,000	2,680,950	0.3869	17.45	17.23	17.45	16.56	18.80	154,840	17.314	-3.70%
2015-10-05	0	0.405	0.405	0.420	0.380	0.425	6,380,000	2,617,050	0.4102	18.13	18.13	18.80	17.01	19.02	142,551	18.359	2.53%
2015-10-02	0	0.395	0.380	0.395	0.355	0.395	8,970,000	3,373,100	0.3760	17.68	17.01	17.68	15.89	17.68	200,421	16.830	3.95%
2015-09-30	0	0.380	0.365	0.380	0.330	0.380	34,900,000	12,502,100	0.3582	17.01	16.34	17.01	14.77	17.01	779,786	16.033	18.75%
2015-09-29	0	0.320	0.320	0.325	0.295	0.335	19,340,000	6,226,900	0.3220	14.32	14.32	14.55	13.20	14.99	432,122	14.410	0.00%
2015-09-25	0	0.320	0.315	0.320	0.285	0.340	18,840,000	5,520,900	0.2930	14.32	14.10	14.32	12.76	15.22	420,950	13.115	10.34%
2015-09-24	0	0.290	0.290	0.300	0.280	0.310	2,990,000	887,900	0.2970	12.98	12.98	13.43	12.53	13.87	66,807	13.291	-1.69%
2015-09-23	0	0.295	0.295	0.300	0.270	0.305	3,250,000	939,100	0.2890	13.20	13.20	13.43	12.08	13.65	72,616	12.932	3.51%
2015-09-22	0	0.285	0.280	0.295	0.280	0.310	3,060,000	904,850	0.2957	12.76	12.53	13.20	12.53	13.87	68,371	13.234	-1.72%
2015-09-21	0	0.290	0.290	0.295	0.270	0.295	4,750,000	1,344,050	0.2830	12.98	12.98	13.20	12.08	13.20	106,131	12.664	-4.92%
2015-09-18	0	0.305	0.305	0.310	0.305	0.345	13,880,000	4,494,250	0.3238	13.65	13.65	13.87	13.65	15.44	310,127	14.492	-6.15%
2015-09-17	0	0.325	0.320	0.330	0.260	0.325	18,860,000	5,595,150	0.2967	14.55	14.32	14.77	11.64	14.55	421,397	13.278	30.00%
2015-09-16	0	0.250	0.250	0.255	0.240	0.250	1,220,000	303,540	0.2488	11.19	11.19	11.41	10.74	11.19	27,259	11.135	0.00%
2015-09-15	0	0.250	0.249	0.250	0.245	0.255	590,000	146,320	0.2480	11.19	11.14	11.19	10.97	11.41	13,183	11.099	-1.96%
2015-09-14	0	0.255	0.255	0.260	0.250	0.270	1,860,000	481,000	0.2586	11.41	11.41	11.64	11.19	12.08	41,559	11.574	0.00%
2015-09-11	0	0.255	0.249	0.255	0.234	0.260	2,780,000	697,920	0.2511	11.41	11.14	11.41	10.47	11.64	62,115	11.236	4.08%
2015-09-10	0	0.245	0.245	0.250	0.245	0.250	1,720,000	422,880	0.2459	10.97	10.97	11.19	10.97	11.19	38,431	11.004	-5.77%
2015-09-09	0	0.260	0.260	0.265	0.250	0.270	4,660,000	1,207,200	0.2591	11.64	11.64	11.86	11.19	12.08	104,120	11.594	4.42%
2015-09-08	0	0.249	0.248	0.250	0.215	0.270	11,060,000	2,767,410	0.2502	11.14	11.10	11.19	9.623	12.08	247,118	11.199	13.70%
2015-09-07	0	0.219	0.219	0.220	0.210	0.240	4,910,000	1,081,350	0.2202	9.802	9.802	9.846	9.399	10.74	109,706	9.8568	-8.75%
2015-09-04	0	0.240	0.240	0.243	0.235	0.275	4,970,000	1,241,100	0.2497	10.74	10.74	10.88	10.52	12.31	111,047	11.176	-7.69%
2015-09-02	0	0.260	0.255	0.265	0.250	0.285	7,923,550	2,134,973	0.2694	11.64	11.41	11.86	11.19	12.76	177,039	12.059	-1.89%
2015-09-01	0	0.265	0.260	0.265	0.234	0.315	13,431,800	3,682,743	0.2742	11.86	11.64	11.86	10.47	14.10	300,113	12.271	1.92%
2015-08-31	0	0.260	0.250	0.260	0.220	0.275	8,180,000	1,975,100	0.2415	11.64	11.19	11.64	9.846	12.31	182,769	10.807	1.96%
2015-08-28	0	0.255	0.250	0.255	0.204	0.280	15,860,000	3,820,500	0.2409	11.41	11.19	11.41	9.130	12.53	354,367	10.781	32.81%
2015-08-27	0	0.192	0.191	0.196	0.186	0.205	7,800,000	1,518,350	0.1947	8.593	8.548	8.772	8.325	9.175	174,279	8.7122	1.05%
2015-08-26	0	0.190	0.186	0.189	0.179	0.230	20,700,000	4,130,250	0.1995	8.504	8.325	8.459	8.011	10.29	462,509	8.9301	2.15%
2015-08-25	0	0.186	0.185	0.188	0.160	0.225	38,600,000	6,952,950	0.1801	8.325	8.280	8.414	7.161	10.07	862,457	8.0618	-8.37%
2015-08-24	0	0.203	0.204	0.207	0.202	0.255	18,750,000	4,169,250	0.2224	9.085	9.130	9.264	9.041	11.41	418,939	9.9519	-26.18%
2015-08-21	0	0.275	0.270	0.280	0.265	0.315	10,750,000	3,063,500	0.2850	12.31	12.08	12.53	11.86	14.10	240,192	12.754	-16.67%
2015-08-20	0	0.330	0.325	0.330	0.310	0.340	13,800,000	4,488,500	0.3253	14.77	14.55	14.77	13.87	15.22	308,339	14.557	-2.94%
2015-08-19	0	0.340	0.335	0.340	0.330	0.380	18,200,000	6,339,250	0.3483	15.22	14.99	15.22	14.77	17.01	406,651	15.589	-9.33%
2015-08-18	0	0.375	0.375	0.380	0.365	0.405	9,350,000	3,561,250	0.3809	16.78	16.78	17.01	16.34	18.13	208,911	17.047	-11.76%
2015-08-17	0	0.425	0.425	0.430	0.355	0.480	39,692,000	16,409,880	0.4134	19.02	19.02	19.25	15.89	21.48	886,856	18.503	0.00%
2015-08-14	0	0.425	0.425	0.430	0.420	0.750	72,700,000	35,210,750	0.4843	19.02	19.02	19.25	18.80	33.57	1,624,368	21.677	-41.22%
2015-08-13	0	36.15	35.50	36.00	32.00	37.50	314,000	11,066,100	35.242	32.36	31.78	32.22	28.64	33.57	350,792	31.546	9.05%
2015-08-12	0	33.15	33.10	33.90	32.65	36.75	178,000	6,209,300	34.884	29.67	29.63	30.34	29.23	32.90	198,857	31.225	-10.41%
2015-08-11	0	37.00	36.80	37.40	36.60	38.00	28,000	1,050,150	37.505	33.12	32.94	33.48	32.76	34.01	31,281	33.572	-2.12%
2015-08-10	0	37.80	37.65	38.30	37.05	39.50	85,800	3,265,900	38.064	33.84	33.70	34.28	33.16	35.36	95,853	34.072	2.02%
2015-08-07	0	37.05	36.70	37.05	35.80	37.35	474,000	17,200,400	36.288	33.16	32.85	33.16	32.05	33.43	529,539	32.482	1.37%
2015-08-06	0	36.55	36.30	36.55	34.50	36.70	94,000	3,374,200	35.896	32.72	32.49	32.72	30.88	32.85	105,014	32.131	5.94%
2015-08-05	0	34.50	34.05	34.50	34.00	35.50	48,000	1,668,150	34.753	30.88	30.48	30.88	30.43	31.78	53,624	31.108	-1.29%
2015-08-04	0	34.95	34.50	34.95	34.00	35.90	113,000	3,917,950	34.672	31.28	30.88	31.28	30.43	32.13	126,240	31.036	2.79%
2015-08-03	0	34.00	33.70	35.20	33.95	38.15	131,000	4,639,050	35.413	30.43	30.17	31.51	30.39	34.15	146,349	31.698	-10.88%
2015-07-31	0	38.15	38.00	39.10	38.00	41.00	102,000	4,010,050	39.314	34.15	34.01	35.00	34.01	36.70	113,952	35.191	-3.54%
2015-07-30	0	39.55	39.05	39.55	38.40	40.50	132,012	5,216,580	39.516	35.40	34.95	35.40	34.37	36.25	147,480	35.371	2.99%
2015-07-29	0	38.40	38.00	38.40	35.35	38.50	140,000	5,153,750	36.813	34.37	34.01	34.37	31.64	34.46	156,404	32.952	4.92%
2015-07-28	0	36.60	36.10	36.70	34.00	37.90	135,000	4,866,800	36.050	32.76	32.31	32.85	30.43	33.92	150,818	32.269	-3.43%
2015-07-27	0	37.90	37.50	37.90	33.80	40.10	776,000	28,587,600	36.840	33.92	33.57	33.92	30.25	35.89	866,925	32.976	-9.55%
2015-07-24	0	41.90	41.90	42.35	40.30	45.40	362,000	15,410,000	42.569	37.51	37.51	37.91	36.07	40.64	404,416	38.104	-3.46%
2015-07-23	0	43.40	43.50	43.80	37.25	44.50	499,004	20,450,201	40.982	38.85	38.94	39.21	33.34	39.83	557,473	36.684	16.82%
2015-07-22	0	37.15	36.80	37.50	34.35	37.50	92,350	3,307,635	35.816	33.25	32.94	33.57	30.75	33.57	103,171	32.060	3.77%
2015-07-21	0	35.80	35.05	35.65	34.10	37.80	308,700	11,122,780	36.031	32.05	31.37	31.91	30.52	33.84	344,871	32.252	6.87%
2015-07-20	0	33.50	33.10	33.50	31.00	33.75	403,002	13,316,566	33.043	29.99	29.63	29.99	27.75	30.21	450,222	29.578	8.77%
2015-07-17	0	30.80	30.40	30.90	27.50	33.00	343,400	9,881,480	28.775	27.57	27.21	27.66	24.62	29.54	383,637	25.757	0.00%
2015-07-16	0	30.80	30.20	30.90	27.00	31.20	188,002	5,651,558	30.061	27.57	27.03	27.66	24.17	27.93	210,031	26.908	18.46%
2015-07-15	0	26.00	25.50	26.15	21.55	26.80	673,000	15,070,600	22.393	23.27	22.83	23.41	19.29	23.99	751,857	20.045	10.64%
2015-07-14	0	23.50	22.90	23.50	22.50	23.50	229,000	5,189,950	22.664	21.04	20.50	21.04	20.14	21.04	255,832	20.287	6.82%
2015-07-13	0	22.00	21.20	22.50	20.70	23.00	264,000	5,569,100	21.095	19.69	18.98	20.14	18.53	20.59	294,933	18.883	3.29%
2015-07-10	0	21.30	20.60	22.25	19.80	22.40	18,000	373,640	20.758	19.07	18.44	19.92	17.72	20.05	20,109	18.581	-3.40%
2015-07-09	0	22.05	22.00	22.20	14.00	25.00	187,000	3,759,950	20.107	19.74	19.69	19.87	12.53	22.38	208,911	17.998	55.28%
2015-07-08	0	14.20	14.20	15.00	14.18	16.50	131,000	1,930,280	14.735	12.71	12.71	13.43	12.69	14.77	146,349	13.190	-16.47%
2015-07-07	0	17.00	17.00	17.28	16.50	19.00	135,000	2,346,880	17.384	15.22	15.22	15.47	14.77	17.01	150,818	15.561	-1.62%
2015-07-06	0	17.28	16.42	17.28	15.80	19.82	85,616	1,468,700	17.155	15.47	14.70	15.47	14.14	17.74	95,648	15.355	-13.08%
2015-07-03	0	19.88	-	19.90	19.80	21.30	47,000	960,150	20.429	17.79	-	17.81	17.72	19.07	52,507	18.286	-11.45%
2015-07-02	0	22.45	21.30	22.50	20.95	23.20	30,000	657,200	21.907	20.10	19.07	20.14	18.75	20.77	33,515	19.609	4.66%
2015-06-30	0	21.45	20.20	21.50	20.55	21.80	23,000	489,450	21.280	19.20	18.08	19.25	18.39	19.51	25,695	19.048	3.13%
2015-06-29	0	20.80	20.00	20.80	19.80	23.00	64,000	1,313,690	20.526	18.62	17.90	18.62	17.72	20.59	71,499	18.374	-8.57%
2015-06-26	0	22.75	22.50	22.80	22.00	23.35	73,000	1,671,500	22.897	20.36	20.14	20.41	19.69	20.90	81,554	20.496	-2.36%
2015-06-25	0	23.30	23.30	23.50	23.00	27.30	352,000	8,309,600	23.607	20.86	20.86	21.04	20.59	24.44	393,244	21.131	-13.70%
2015-06-24	0	27.00	26.00	27.00	26.00	30.40	85,000	2,313,000	27.212	24.17	23.27	24.17	23.27	27.21	94,960	24.358	-10.45%
2015-06-23	0	30.15	29.10	30.20	29.25	30.15	8,000	235,900	29.488	26.99	26.05	27.03	26.18	26.99	8,937	26.395	-0.33%
2015-06-22	0	30.25	29.60	30.30	29.50	31.00	21,000	636,350	30.302	27.08	26.50	27.12	26.41	27.75	23,461	27.124	-0.66%
2015-06-19	0	30.45	29.60	30.50	28.50	31.20	32,000	965,950	30.186	27.26	26.50	27.30	25.51	27.93	35,749	27.020	5.18%
2015-06-18	0	28.95	28.90	29.70	28.95	28.95	5,000	144,750	28.950	25.91	25.87	26.58	25.91	25.91	5,586	25.914	-2.20%
2015-06-17	0	29.60	29.05	29.80	28.95	31.00	57,000	1,679,800	29.470	26.50	26.00	26.67	25.91	27.75	63,679	26.379	-2.31%
2015-06-16	0	30.30	29.70	30.30	29.70	31.00	34,000	1,034,900	30.438	27.12	26.58	27.12	26.58	27.75	37,984	27.246	1.00%
2015-06-15	0	30.00	29.50	30.00	29.00	30.45	55,000	1,620,900	29.471	26.85	26.41	26.85	25.96	27.26	61,444	26.380	-2.12%
2015-06-12	0	30.65	29.60	30.70	30.65	30.80	7,000	215,000	30.714	27.44	26.50	27.48	27.44	27.57	7,820	27.493	0.00%
2015-06-11	0	30.65	30.00	30.70	27.00	30.65	65,000	1,876,750	28.873	27.44	26.85	27.48	24.17	27.44	72,616	25.845	10.05%
2015-06-10	0	27.85	27.45	27.90	27.20	29.45	52,600	1,499,230	28.502	24.93	24.57	24.97	24.35	26.36	58,763	25.513	-8.39%
2015-06-09	0	30.40	29.80	30.80	29.00	33.20	203,000	6,322,100	31.143	27.21	26.67	27.57	25.96	29.72	226,786	27.877	9.75%
2015-06-08	0	27.70	25.10	27.70	-	-	0	0	-	24.79	22.47	24.79	-	-	0	-	-0.72%
2015-06-05	0	27.90	24.50	27.90	28.00	28.00	2,000	56,000	28.000	24.97	21.93	24.97	25.06	25.06	2,234	25.063	-0.36%
2015-06-04	0	28.00	28.00	28.90	26.50	29.95	39,000	1,098,550	28.168	25.06	25.06	25.87	23.72	26.81	43,570	25.214	-0.88%
2015-06-03	0	28.25	27.20	28.25	24.00	28.50	39,000	1,051,450	26.960	25.29	24.35	25.29	21.48	25.51	43,570	24.133	13.45%
2015-06-02	0	24.90	23.40	24.95	24.00	25.00	9,008	222,990	24.755	22.29	20.95	22.33	21.48	22.38	10,063	22.158	-0.20%
2015-06-01	0	24.95	23.50	24.95	-	-	0	0	-	22.33	21.04	22.33	-	-	0	-	-0.20%
2015-05-29	0	25.00	24.00	25.40	24.80	25.50	28,000	700,700	25.025	22.38	21.48	22.74	22.20	22.83	31,281	22.400	0.81%
2015-05-28	0	24.80	24.65	25.00	24.30	25.50	12,000	300,250	25.021	22.20	22.06	22.38	21.75	22.83	13,406	22.397	-2.75%
2015-05-27	0	25.50	25.00	25.90	25.00	25.55	14,000	353,450	25.246	22.83	22.38	23.18	22.38	22.87	15,640	22.599	0.00%
2015-05-26	0	25.50	24.50	25.50	24.45	25.50	11,000	274,700	24.973	22.83	21.93	22.83	21.89	22.83	12,289	22.354	-0.58%
2015-05-22	0	25.65	24.05	26.25	23.60	25.65	8,000	197,950	24.744	22.96	21.53	23.50	21.12	22.96	8,937	22.149	-0.39%
2015-05-21	0	25.75	24.60	25.50	23.95	26.00	25,000	622,300	24.892	23.05	22.02	22.83	21.44	23.27	27,929	22.281	-0.77%
2015-05-20	0	25.95	25.10	25.50	-	-	0	0	-	23.23	22.47	22.83	-	-	0	-	0.00%
2015-05-19	0	25.95	25.35	25.95	25.25	26.00	8,000	206,750	25.844	23.23	22.69	23.23	22.60	23.27	8,937	23.133	-2.44%
2015-05-18	0	26.60	25.70	26.60	25.55	26.95	14,000	370,400	26.457	23.81	23.00	23.81	22.87	24.12	15,640	23.682	-1.30%
2015-05-15	0	26.95	25.50	26.95	26.85	27.05	13,000	350,050	26.927	24.12	22.83	24.12	24.03	24.21	14,523	24.103	2.08%
2015-05-14	0	26.40	25.10	26.85	25.40	26.40	7,000	180,500	25.786	23.63	22.47	24.03	22.74	23.63	7,820	23.081	0.96%
2015-05-13	0	26.15	25.50	26.15	25.95	26.40	21,200	551,600	26.019	23.41	22.83	23.41	23.23	23.63	23,684	23.290	-3.15%
2015-05-12	0	27.00	26.70	27.00	26.95	27.30	11,600	314,450	27.108	24.17	23.90	24.17	24.12	24.44	12,959	24.265	-0.92%
2015-05-11	0	27.25	27.25	27.55	22.80	27.35	160,000	3,938,550	24.616	24.39	24.39	24.66	20.41	24.48	178,747	22.034	2.83%
2015-05-08	0	26.50	26.20	27.00	26.50	38.80	525,700	17,450,200	33.194	23.72	23.45	24.17	23.72	34.73	587,297	29.713	-0.93%
2015-05-07	0	26.75	26.05	26.75	26.10	27.05	16,200	428,950	26.478	23.94	23.32	23.94	23.36	24.21	18,098	23.701	-2.01%
2015-05-06	0	27.30	26.40	27.30	26.50	27.55	10,000	269,300	26.930	24.44	23.63	24.44	23.72	24.66	11,172	24.106	0.00%
2015-05-05	0	27.30	27.00	27.30	27.30	28.05	5,000	138,850	27.770	24.44	24.17	24.44	24.44	25.11	5,586	24.857	-2.50%
2015-05-04	0	28.00	27.80	29.80	27.55	28.00	15,410	430,246	27.920	25.06	24.88	26.67	24.66	25.06	17,216	24.992	0.36%
2015-04-30	0	27.90	26.60	27.90	-	-	0	0	-	24.97	23.81	24.97	-	-	0	-	-0.36%
2015-04-29	0	28.00	28.00	29.00	27.65	27.70	2,000	55,350	27.675	25.06	25.06	25.96	24.75	24.79	2,234	24.772	0.36%
2015-04-28	0	27.90	25.55	27.95	26.00	27.90	34,000	901,150	26.504	24.97	22.87	25.02	23.27	24.97	37,984	23.725	-1.41%
2015-04-27	0	28.30	28.00	28.50	27.00	28.50	29,000	810,150	27.936	25.33	25.06	25.51	24.17	25.51	32,398	25.006	0.35%
2015-04-24	0	28.20	28.20	28.95	24.90	30.65	68,935	1,987,875	28.837	25.24	25.24	25.91	22.29	27.44	77,012	25.812	16.05%
2015-04-23	0	24.30	23.60	24.55	20.45	24.30	71,000	1,609,700	22.672	21.75	21.12	21.98	18.31	21.75	79,319	20.294	18.83%
2015-04-22	0	20.45	20.30	20.50	19.98	20.55	13,000	264,180	20.322	18.31	18.17	18.35	17.88	18.39	14,523	18.190	-0.24%
2015-04-21	0	20.50	20.40	20.50	20.50	20.55	2,000	41,050	20.525	18.35	18.26	18.35	18.35	18.39	2,234	18.372	2.50%
2015-04-20	0	20.00	20.00	20.30	19.98	20.05	56,000	1,120,450	20.008	17.90	17.90	18.17	17.88	17.95	62,562	17.910	-0.99%
2015-04-17	0	20.20	19.84	20.20	19.98	20.35	51,900	1,048,900	20.210	18.08	17.76	18.08	17.88	18.22	57,981	18.090	-0.49%
2015-04-16	0	20.30	20.05	20.30	20.05	20.35	10,000	201,250	20.125	18.17	17.95	18.17	17.95	18.22	11,172	18.014	-0.73%
2015-04-15	0	20.45	20.00	20.45	20.00	20.55	21,000	423,300	20.157	18.31	17.90	18.31	17.90	18.39	23,461	18.043	-2.15%
2015-04-14	0	20.90	20.50	21.00	20.50	20.90	6,200	128,030	20.650	18.71	18.35	18.80	18.35	18.71	6,926	18.484	-0.95%
2015-04-13	0	21.10	20.50	21.55	20.50	21.10	18,000	373,950	20.775	18.89	18.35	19.29	18.35	18.89	20,109	18.596	2.43%
2015-04-10	0	20.60	20.50	21.05	20.10	21.05	8,200	168,710	20.574	18.44	18.35	18.84	17.99	18.84	9,161	18.416	-3.06%
2015-04-09	0	21.25	20.40	21.30	19.88	23.00	54,300	1,138,660	20.970	19.02	18.26	19.07	17.79	20.59	60,662	18.770	-1.62%
2015-04-08	0	21.60	20.80	21.80	19.26	23.00	129,000	2,759,890	21.394	19.33	18.62	19.51	17.24	20.59	144,115	19.151	12.27%
2015-04-02	0	19.24	19.20	19.24	18.98	19.42	142,000	2,721,000	19.162	17.22	17.19	17.22	16.99	17.38	158,638	17.152	1.26%
2015-04-01	0	19.00	18.50	19.00	18.50	19.10	232,015	4,376,684	18.864	17.01	16.56	17.01	16.56	17.10	259,201	16.885	2.70%
2015-03-31	0	18.50	18.34	18.50	18.24	18.52	129,001	2,380,678	18.455	16.56	16.42	16.56	16.33	16.58	144,116	16.519	1.09%
2015-03-30	0	18.30	18.28	18.30	18.24	19.20	93,800	1,754,612	18.706	16.38	16.36	16.38	16.33	17.19	104,791	16.744	-4.19%
2015-03-27	0	19.10	19.00	19.10	19.08	19.30	114,800	2,204,352	19.202	17.10	17.01	17.10	17.08	17.28	128,251	17.188	-1.14%
2015-03-26	0	19.32	19.30	19.34	19.22	19.36	69,610	1,345,492	19.329	17.29	17.28	17.31	17.20	17.33	77,766	17.302	-0.21%
2015-03-25	0	19.36	19.34	19.40	19.30	19.38	97,200	1,879,500	19.336	17.33	17.31	17.37	17.28	17.35	108,589	17.308	0.10%
2015-03-24	0	19.34	19.34	19.48	19.20	19.34	32,667	628,882	19.251	17.31	17.31	17.44	17.19	17.31	36,495	17.232	0.73%
2015-03-23	0	19.20	19.20	19.22	19.10	19.32	45,200	867,420	19.191	17.19	17.19	17.20	17.10	17.29	50,496	17.178	0.00%
2015-03-20	0	19.20	19.20	19.26	19.20	19.40	29,245	563,459	19.267	17.19	17.19	17.24	17.19	17.37	32,672	17.246	-0.10%
2015-03-19	0	19.22	19.22	19.28	19.20	19.30	68,000	1,306,860	19.219	17.20	17.20	17.26	17.19	17.28	75,968	17.203	-0.41%
2015-03-18	0	19.30	19.30	19.48	19.20	19.30	25,200	484,488	19.226	17.28	17.28	17.44	17.19	17.28	28,153	17.209	-0.52%
2015-03-17	0	19.40	19.28	19.40	19.30	19.50	18,000	348,380	19.354	17.37	17.26	17.37	17.28	17.45	20,109	17.325	1.04%
2015-03-16	0	19.20	19.12	19.20	18.90	19.20	91,000	1,730,820	19.020	17.19	17.11	17.19	16.92	17.19	101,663	17.025	0.52%
2015-03-13	0	19.10	19.06	19.16	19.08	19.12	15,000	286,460	19.097	17.10	17.06	17.15	17.08	17.11	16,758	17.094	-0.42%
2015-03-12	0	19.18	19.00	19.18	19.00	19.20	4,006	76,492	19.094	17.17	17.01	17.17	17.01	17.19	4,475	17.092	0.95%
2015-03-11	0	19.00	19.00	19.12	19.00	19.16	54,200	1,031,360	19.029	17.01	17.01	17.11	17.01	17.15	60,551	17.033	-0.31%
2015-03-10	0	19.06	19.02	19.10	18.80	19.06	46,600	882,936	18.947	17.06	17.03	17.10	16.83	17.06	52,060	16.960	0.21%
2015-03-09	0	19.02	18.92	19.10	18.98	19.12	77,600	1,475,332	19.012	17.03	16.94	17.10	16.99	17.11	86,693	17.018	-0.42%
2015-03-06	0	19.10	19.04	19.22	19.02	19.36	20,000	383,020	19.151	17.10	17.04	17.20	17.03	17.33	22,343	17.142	0.42%
2015-03-05	0	19.02	19.02	19.10	18.90	19.58	65,000	1,238,180	19.049	17.03	17.03	17.10	16.92	17.53	72,616	17.051	0.11%
2015-03-04	0	19.00	19.00	19.16	18.30	20.00	341,802	6,447,850	18.864	17.01	17.01	17.15	16.38	17.90	381,852	16.886	3.83%
2015-03-03	0	18.30	18.12	18.30	18.08	18.30	199,000	3,613,420	18.158	16.38	16.22	16.38	16.18	16.38	222,317	16.253	0.99%
2015-03-02	0	18.12	18.06	18.16	18.02	18.18	104,000	1,878,620	18.064	16.22	16.17	16.26	16.13	16.27	116,186	16.169	0.22%
2015-02-27	0	18.08	18.08	18.14	18.08	18.22	71,500	1,294,240	18.101	16.18	16.18	16.24	16.18	16.31	79,878	16.203	-0.66%
2015-02-26	0	18.20	18.20	18.24	18.18	18.50	266,234	4,867,098	18.281	16.29	16.29	16.33	16.27	16.56	297,429	16.364	0.11%
2015-02-25	0	18.18	18.16	18.22	17.94	18.52	1,152,190	20,905,546	18.144	16.27	16.26	16.31	16.06	16.58	1,287,194	16.241	15.06%
2015-02-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2015-01-05	0	15.80	15.40	15.80	15.30	16.00	12,200	188,472	15.449	14.14	13.78	14.14	13.70	14.32	13,629	13.828	-1.13%
2015-01-02	0	15.98	15.68	16.00	15.20	15.98	34,645	535,108	15.445	14.30	14.04	14.32	13.61	14.30	38,704	13.826	-0.13%
2014-12-31	0	16.00	15.60	16.08	15.68	16.00	3,000	47,580	15.860	14.32	13.96	14.39	14.04	14.32	3,352	14.197	1.91%
2014-12-30	0	15.70	15.40	15.90	15.30	16.02	10,000	157,820	15.782	14.05	13.78	14.23	13.70	14.34	11,172	14.127	-1.88%
2014-12-29	0	16.00	15.26	16.06	16.00	16.00	10,400	166,104	15.972	14.32	13.66	14.38	14.32	14.32	11,619	14.296	-2.91%
2014-12-24	0	16.48	16.30	16.48	16.00	16.56	8,000	130,340	16.293	14.75	14.59	14.75	14.32	14.82	8,937	14.584	3.00%
2014-12-23	0	16.00	15.84	16.20	15.80	16.00	8,000	126,800	15.850	14.32	14.18	14.50	14.14	14.32	8,937	14.188	1.39%
2014-12-22	0	15.78	15.62	16.50	15.70	16.00	17,800	281,260	15.801	14.12	13.98	14.77	14.05	14.32	19,886	14.144	0.51%
2014-12-19	0	15.70	15.48	15.72	15.50	15.70	30,081	468,519	15.575	14.05	13.86	14.07	13.87	14.05	33,606	13.942	1.95%
2014-12-18	0	15.40	15.22	15.50	15.40	15.50	11,000	170,100	15.464	13.78	13.62	13.87	13.78	13.87	12,289	13.842	0.00%
2014-12-17	0	15.40	15.20	15.40	15.00	15.40	16,000	243,300	15.206	13.78	13.61	13.78	13.43	13.78	17,875	13.611	0.00%
2014-12-16	0	15.40	15.02	15.40	14.82	15.40	10,000	151,340	15.134	13.78	13.44	13.78	13.27	13.78	11,172	13.547	1.32%
2014-12-15	0	15.20	15.02	15.20	14.80	15.20	8,000	120,340	15.043	13.61	13.44	13.61	13.25	13.61	8,937	13.465	0.00%
2014-12-12	0	15.20	15.02	15.36	15.02	15.32	16,000	242,620	15.164	13.61	13.44	13.75	13.44	13.71	17,875	13.573	1.20%
2014-12-11	0	15.02	15.02	15.30	15.00	15.38	3,000	45,400	15.133	13.44	13.44	13.70	13.43	13.77	3,352	13.546	0.13%
2014-12-10	0	15.00	14.98	15.20	14.78	15.02	23,000	342,860	14.907	13.43	13.41	13.61	13.23	13.44	25,695	13.343	-1.96%
2014-12-09	0	15.30	15.10	15.48	15.08	15.30	4,500	67,610	15.024	13.70	13.52	13.86	13.50	13.70	5,027	13.449	-1.29%
2014-12-08	0	15.50	15.06	15.50	15.00	15.50	19,000	286,460	15.077	13.87	13.48	13.87	13.43	13.87	21,226	13.496	0.00%
2014-12-05	0	15.50	15.18	15.50	15.16	15.50	48,800	742,464	15.214	13.87	13.59	13.87	13.57	13.87	54,518	13.619	0.00%
2014-12-04	0	15.50	15.32	15.50	15.08	15.50	50,200	769,868	15.336	13.87	13.71	13.87	13.50	13.87	56,082	13.728	-1.02%
2014-12-03	0	15.66	15.54	15.66	15.42	15.66	92,600	1,444,504	15.599	14.02	13.91	14.02	13.80	14.02	103,450	13.963	-2.00%
2014-12-02	0	15.98	15.72	15.98	15.60	16.52	142,207	2,277,872	16.018	14.30	14.07	14.30	13.96	14.79	158,870	14.338	-1.36%
2014-12-01	0	16.20	16.14	16.30	15.60	16.40	227,502	3,622,419	15.923	14.50	14.45	14.59	13.96	14.68	254,159	14.253	1.25%
2014-11-28	0	16.00	15.96	16.28	7.100	18.00	1,292,197	20,533,147	15.890	14.32	14.29	14.57	6.355	16.11	1,443,606	14.224	168.91%
2014-11-27	1	-	-	-	-	-	0	0	-	5.326	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	5.326	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	5.326	-	-	-	-	0	-	0.00%
2014-11-24	1	5.950	5.700	6.000	5.160	6.150	76,400	442,648	5.7938	5.326	5.102	5.371	4.619	5.505	85,352	5.1862	15.31%
2014-11-21	0	5.160	4.800	5.160	4.800	5.170	8,000	40,380	5.0475	4.619	4.297	4.619	4.297	4.628	8,937	4.5181	7.50%
2014-11-20	0	4.800	3.700	4.800	-	-	400	1,460	3.6500	4.297	3.312	4.297	-	-	447	3.2672	0.00%
2014-11-19	0	4.800	4.100	4.800	4.600	4.800	5,000	23,400	4.6800	4.297	3.670	4.297	4.118	4.297	5,586	4.1892	5.49%
2014-11-18	0	4.550	4.550	4.800	-	-	0	0	-	4.073	4.073	4.297	-	-	0	-	3.41%
2014-11-17	0	4.400	3.700	4.800	-	-	0	0	-	3.939	3.312	4.297	-	-	0	-	0.00%
2014-11-14	0	4.400	3.800	4.470	4.000	4.400	4,000	16,800	4.2000	3.939	3.401	4.001	3.580	3.939	4,469	3.7595	14.88%
2014-11-13	0	3.830	3.830	4.300	-	-	0	0	-	3.428	3.428	3.849	-	-	0	-	4.93%
2014-11-12	0	3.650	3.650	4.000	3.450	3.510	22,100	77,430	3.5036	3.267	3.267	3.580	3.088	3.142	24,689	3.1362	-1.62%
2014-11-11	0	3.710	3.710	4.200	3.510	3.510	4,000	14,040	3.5100	3.321	3.321	3.759	3.142	3.142	4,469	3.1419	-4.87%
2014-11-10	0	3.900	3.150	4.200	-	-	0	0	-	3.491	2.820	3.759	-	-	0	-	0.00%
2014-11-07	0	3.900	3.150	4.500	-	-	0	0	-	3.491	2.820	4.028	-	-	0	-	0.00%
2014-11-06	0	3.900	3.480	3.900	-	-	0	0	-	3.491	3.115	3.491	-	-	0	-	-2.50%
2014-11-05	0	4.000	3.230	4.500	-	-	0	0	-	3.580	2.891	4.028	-	-	0	-	0.00%
2014-11-04	0	4.000	3.230	4.500	-	-	0	0	-	3.580	2.891	4.028	-	-	0	-	0.00%
2014-11-03	0	4.000	3.230	4.000	-	-	0	0	-	3.580	2.891	3.580	-	-	0	-	0.00%
2014-10-31	0	4.000	3.230	4.000	-	-	0	0	-	3.580	2.891	3.580	-	-	0	-	0.00%
2014-10-30	0	4.000	3.500	4.000	-	-	0	0	-	3.580	3.133	3.580	-	-	0	-	-4.76%
2014-10-29	0	4.200	3.460	4.800	-	-	0	0	-	3.759	3.097	4.297	-	-	0	-	0.00%
2014-10-28	0	4.200	3.390	4.800	-	-	0	0	-	3.759	3.034	4.297	-	-	0	-	0.00%
2014-10-27	0	4.200	3.390	4.800	-	-	0	0	-	3.759	3.034	4.297	-	-	0	-	0.00%
2014-10-24	0	4.200	3.390	4.800	-	-	0	0	-	3.759	3.034	4.297	-	-	0	-	0.00%
2014-10-23	0	4.200	3.550	4.200	-	-	0	0	-	3.759	3.178	3.759	-	-	0	-	-1.87%
2014-10-22	0	4.280	3.570	4.280	-	-	0	0	-	3.831	3.196	3.831	-	-	0	-	-0.47%
2014-10-21	0	4.300	3.470	4.800	-	-	0	0	-	3.849	3.106	4.297	-	-	0	-	0.00%
2014-10-20	0	4.300	3.470	4.800	-	-	0	0	-	3.849	3.106	4.297	-	-	0	-	0.00%
2014-10-17	0	4.300	3.470	4.320	-	-	0	0	-	3.849	3.106	3.867	-	-	0	-	0.00%
2014-10-16	0	4.300	3.470	4.300	-	-	0	0	-	3.849	3.106	3.849	-	-	0	-	0.00%
2014-10-15	0	4.300	3.490	4.300	-	-	0	0	-	3.849	3.124	3.849	-	-	0	-	-0.69%
2014-10-14	0	4.330	3.490	4.330	-	-	0	0	-	3.876	3.124	3.876	-	-	0	-	0.00%
2014-10-13	0	4.330	3.490	4.330	-	-	0	0	-	3.876	3.124	3.876	-	-	0	-	0.00%
2014-10-10	0	4.330	3.500	4.330	-	-	0	0	-	3.876	3.133	3.876	-	-	0	-	-0.23%
2014-10-09	0	4.340	3.510	4.340	4.800	4.800	1,000	4,800	4.8000	3.885	3.142	3.885	4.297	4.297	1,117	4.2966	-0.23%
2014-10-08	0	4.350	3.510	4.800	-	-	0	0	-	3.894	3.142	4.297	-	-	0	-	0.00%
2014-10-07	0	4.350	3.510	4.350	-	-	0	0	-	3.894	3.142	3.894	-	-	0	-	0.00%
2014-10-06	0	4.350	3.510	4.350	-	-	0	0	-	3.894	3.142	3.894	-	-	0	-	0.00%
2014-10-03	0	4.350	3.510	4.990	-	-	0	0	-	3.894	3.142	4.467	-	-	0	-	0.00%
2014-09-30	0	4.350	3.510	4.350	-	-	0	0	-	3.894	3.142	3.894	-	-	0	-	0.00%
2014-09-29	0	4.350	3.530	4.350	-	-	0	0	-	3.894	3.160	3.894	-	-	0	-	-0.68%
2014-09-26	0	4.380	3.530	4.400	-	-	0	0	-	3.921	3.160	3.939	-	-	0	-	0.00%
2014-09-25	0	4.380	3.530	4.400	-	-	0	0	-	3.921	3.160	3.939	-	-	0	-	0.00%
2014-09-24	0	4.380	3.530	4.400	-	-	0	0	-	3.921	3.160	3.939	-	-	0	-	0.00%
2014-09-23	0	4.380	3.950	4.380	-	-	0	0	-	3.921	3.536	3.921	-	-	0	-	-0.45%
2014-09-22	0	4.400	3.400	4.400	4.200	4.400	7,000	30,600	4.3714	3.939	3.043	3.939	3.759	3.939	7,820	3.9129	18.92%
2014-09-19	0	3.700	2.880	4.200	-	-	0	0	-	3.312	2.578	3.759	-	-	0	-	0.00%
2014-09-18	0	3.700	2.880	4.200	-	-	0	0	-	3.312	2.578	3.759	-	-	0	-	0.00%
2014-09-17	0	3.700	2.880	4.200	-	-	0	0	-	3.312	2.578	3.759	-	-	0	-	0.00%
2014-09-16	0	3.700	-	-	-	-	0	0	-	3.312	-	-	-	-	0	-	0.00%
2014-09-15	0	3.700	2.880	4.200	-	-	0	0	-	3.312	2.578	3.759	-	-	0	-	0.00%
2014-09-12	0	3.700	2.880	4.200	-	-	0	0	-	3.312	2.578	3.759	-	-	0	-	0.00%
2014-09-11	0	3.700	3.320	4.410	-	-	0	0	-	3.312	2.972	3.947	-	-	0	-	0.00%
2014-09-10	0	3.700	2.880	4.410	-	-	0	0	-	3.312	2.578	3.947	-	-	0	-	0.00%
2014-09-08	0	3.700	2.880	4.410	-	-	0	0	-	3.312	2.578	3.947	-	-	0	-	0.00%
2014-09-05	0	3.700	2.880	4.410	-	-	0	0	-	3.312	2.578	3.947	-	-	0	-	0.00%
2014-09-04	0	3.700	2.930	4.000	3.700	3.880	2,500	9,380	3.7520	3.312	2.623	3.580	3.312	3.473	2,793	3.3585	-1.60%
2014-09-03	0	3.760	2.930	4.410	-	-	0	0	-	3.366	2.623	3.947	-	-	0	-	0.00%
2014-09-02	0	3.760	2.930	3.890	-	-	0	0	-	3.366	2.623	3.482	-	-	0	-	0.00%
2014-09-01	0	3.760	3.220	3.940	3.760	3.760	1,000	3,760	3.7600	3.366	2.882	3.527	3.366	3.366	1,117	3.3656	0.27%
2014-08-29	0	3.750	3.750	3.950	3.550	3.550	5,000	17,750	3.5500	3.357	3.357	3.536	3.178	3.178	5,586	3.1777	-5.06%
2014-08-28	0	3.950	3.090	4.140	-	-	0	0	-	3.536	2.766	3.706	-	-	0	-	0.00%
2014-08-27	0	3.950	3.090	4.540	-	-	0	0	-	3.536	2.766	4.064	-	-	0	-	0.00%
2014-08-26	0	3.950	3.090	4.450	3.950	3.950	1,000	3,950	3.9500	3.536	2.766	3.983	3.536	3.536	1,117	3.5357	2.07%
2014-08-25	0	3.870	3.090	4.450	-	-	1	4	4.0000	3.464	2.766	3.983	-	-	1	3.5805	0.00%
2014-08-22	0	3.870	3.090	4.450	-	-	0	0	-	3.464	2.766	3.983	-	-	0	-	0.00%
2014-08-21	0	3.870	3.300	3.990	-	-	0	0	-	3.464	2.954	3.572	-	-	0	-	0.00%
2014-08-20	0	3.870	3.090	3.990	3.870	3.870	1,000	3,870	3.8700	3.464	2.766	3.572	3.464	3.464	1,117	3.4641	0.00%
2014-08-19	0	3.870	3.090	4.450	-	-	0	0	-	3.464	2.766	3.983	-	-	0	-	0.00%
2014-08-18	0	3.870	3.090	4.000	-	-	0	0	-	3.464	2.766	3.580	-	-	0	-	0.00%
2014-08-15	0	3.870	3.090	4.000	-	-	0	0	-	3.464	2.766	3.580	-	-	0	-	0.00%
2014-08-14	0	3.870	3.090	4.000	-	-	0	0	-	3.464	2.766	3.580	-	-	0	-	0.00%
2014-08-13	0	3.870	3.090	4.450	-	-	0	0	-	3.464	2.766	3.983	-	-	0	-	0.00%
2014-08-12	0	3.870	3.090	4.450	-	-	0	0	-	3.464	2.766	3.983	-	-	0	-	0.00%
2014-08-11	0	3.870	3.090	4.450	-	-	0	0	-	3.464	2.766	3.983	-	-	0	-	0.00%
2014-08-08	0	3.870	3.090	3.870	-	-	0	0	-	3.464	2.766	3.464	-	-	0	-	0.00%
2014-08-07	0	3.870	3.100	3.870	-	-	0	0	-	3.464	2.775	3.464	-	-	0	-	-0.26%
2014-08-06	0	3.880	3.100	3.880	-	-	0	0	-	3.473	2.775	3.473	-	-	0	-	0.00%
2014-08-05	0	3.880	3.100	3.880	-	-	0	0	-	3.473	2.775	3.473	-	-	0	-	0.00%
2014-08-04	0	3.880	3.100	3.880	-	-	0	0	-	3.473	2.775	3.473	-	-	0	-	0.00%
2014-08-01	0	3.880	3.100	3.880	-	-	0	0	-	3.473	2.775	3.473	-	-	0	-	0.00%
2014-07-31	0	3.880	3.600	3.880	-	-	0	0	-	3.473	3.222	3.473	-	-	0	-	0.00%
2014-07-30	0	3.880	3.690	3.880	3.700	3.880	4,400	16,720	3.8000	3.473	3.303	3.473	3.312	3.473	4,916	3.4014	16.87%
2014-07-29	0	3.320	2.660	3.960	-	-	0	0	-	2.972	2.381	3.545	-	-	0	-	0.00%
2014-07-28	0	3.320	-	3.960	-	-	0	0	-	2.972	-	3.545	-	-	0	-	0.00%
2014-07-25	0	3.320	2.660	3.960	-	-	0	0	-	2.972	2.381	3.545	-	-	0	-	0.00%
2014-07-24	0	3.320	3.120	3.960	-	-	0	0	-	2.972	2.793	3.545	-	-	0	-	0.00%
2014-07-23	0	3.320	3.100	3.580	-	-	0	0	-	2.972	2.775	3.205	-	-	0	-	0.00%
2014-07-22	0	3.320	2.660	3.960	-	-	0	0	-	2.972	2.381	3.545	-	-	0	-	0.00%
2014-07-21	0	3.320	2.660	3.960	-	-	0	0	-	2.972	2.381	3.545	-	-	0	-	0.00%
2014-07-18	0	3.320	2.660	3.960	-	-	0	0	-	2.972	2.381	3.545	-	-	0	-	0.00%
2014-07-17	0	3.320	3.120	3.960	-	-	0	0	-	2.972	2.793	3.545	-	-	0	-	0.00%
2014-07-16	0	3.320	3.120	3.540	2.900	3.320	12,000	37,420	3.1183	2.972	2.793	3.169	2.596	2.972	13,406	2.7913	7.10%
2014-07-15	0	3.100	2.900	3.120	-	-	0	0	-	2.775	2.596	2.793	-	-	0	-	0.00%
2014-07-14	0	3.100	2.800	3.120	3.100	3.100	1,000	3,100	3.1000	2.775	2.506	2.793	2.775	2.775	1,117	2.7749	0.00%
2014-07-11	0	3.100	2.800	3.100	-	-	0	0	-	2.775	2.506	2.775	-	-	0	-	0.00%
2014-07-10	0	3.100	2.480	3.100	-	-	0	0	-	2.775	2.220	2.775	-	-	0	-	0.00%
2014-07-09	0	3.100	2.480	3.100	-	-	0	0	-	2.775	2.220	2.775	-	-	0	-	0.00%
2014-07-08	0	3.100	2.480	3.100	-	-	0	0	-	2.775	2.220	2.775	-	-	0	-	0.00%
2014-07-07	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-07-04	0	3.100	2.940	3.600	-	-	0	0	-	2.775	2.632	3.222	-	-	0	-	0.00%
2014-07-03	0	3.100	2.880	3.600	-	-	0	0	-	2.775	2.578	3.222	-	-	0	-	0.00%
2014-07-02	0	3.100	2.880	3.480	-	-	0	0	-	2.775	2.578	3.115	-	-	0	-	0.00%
2014-06-30	0	3.100	2.880	3.600	-	-	0	0	-	2.775	2.578	3.222	-	-	0	-	0.00%
2014-06-27	0	3.100	2.880	3.420	-	-	0	0	-	2.775	2.578	3.061	-	-	0	-	0.00%
2014-06-26	0	3.100	2.480	3.450	-	-	0	0	-	2.775	2.220	3.088	-	-	0	-	0.00%
2014-06-25	0	3.100	2.480	3.380	-	-	0	0	-	2.775	2.220	3.025	-	-	0	-	0.00%
2014-06-24	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-23	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-20	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-19	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-18	0	3.100	2.490	3.440	-	-	0	0	-	2.775	2.229	3.079	-	-	0	-	0.00%
2014-06-17	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-16	0	3.100	2.480	3.600	-	-	0	0	-	2.775	2.220	3.222	-	-	0	-	0.00%
2014-06-13	0	3.100	2.720	3.500	3.100	3.100	1,000	3,100	3.1000	2.775	2.435	3.133	2.775	2.775	1,117	2.7749	-3.13%
2014-06-12	0	3.200	2.560	3.600	-	-	0	0	-	2.864	2.292	3.222	-	-	0	-	0.00%
2014-06-11	0	3.200	2.560	3.600	-	-	0	0	-	2.864	2.292	3.222	-	-	0	-	0.00%
2014-06-10	0	3.200	2.570	3.600	-	-	0	0	-	2.864	2.300	3.222	-	-	0	-	0.00%
2014-06-09	0	3.200	2.560	3.600	-	-	0	0	-	2.864	2.292	3.222	-	-	0	-	0.00%
2014-06-06	0	3.200	2.700	3.400	-	-	0	0	-	2.864	2.417	3.043	-	-	0	-	0.00%
2014-06-05	0	3.200	2.750	3.600	-	-	0	0	-	2.864	2.462	3.222	-	-	0	-	0.00%
2014-06-04	0	3.200	2.560	3.600	-	-	0	0	-	2.864	2.292	3.222	-	-	0	-	0.00%
2014-06-03	0	3.200	2.650	3.600	-	-	0	0	-	2.864	2.372	3.222	-	-	0	-	0.00%
2014-05-30	0	3.200	3.000	3.400	-	-	0	0	-	2.864	2.685	3.043	-	-	0	-	0.00%
2014-05-29	0	3.200	3.150	3.490	3.100	3.200	3,400	10,520	3.0941	2.864	2.820	3.124	2.775	2.864	3,798	2.7696	-9.86%
2014-05-28	0	3.550	2.840	3.600	-	-	0	0	-	3.178	2.542	3.222	-	-	0	-	0.00%
2014-05-27	0	3.550	2.840	3.600	-	-	0	0	-	3.178	2.542	3.222	-	-	0	-	0.00%
2014-05-26	0	3.550	2.840	3.600	-	-	0	0	-	3.178	2.542	3.222	-	-	0	-	0.00%
2014-05-23	0	3.550	3.420	3.590	3.300	3.550	14,000	47,250	3.3750	3.178	3.061	3.213	2.954	3.178	15,640	3.0210	-1.39%
2014-05-22	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-05-21	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-05-20	0	3.600	2.890	4.000	-	-	0	0	-	3.222	2.587	3.580	-	-	0	-	0.00%
2014-05-19	0	3.600	-	4.000	-	-	0	0	-	3.222	-	3.580	-	-	0	-	0.00%
2014-05-16	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-05-15	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-05-14	0	3.600	3.000	4.220	-	-	0	0	-	3.222	2.685	3.777	-	-	0	-	0.00%
2014-05-13	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-12	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-09	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-08	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-07	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-05	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-05-02	0	3.600	2.880	4.220	-	-	0	0	-	3.222	2.578	3.777	-	-	0	-	0.00%
2014-04-30	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-04-29	0	3.600	2.880	4.000	-	-	0	0	-	3.222	2.578	3.580	-	-	0	-	0.00%
2014-04-28	0	3.600	3.350	3.600	-	-	0	0	-	3.222	2.999	3.222	-	-	0	-	0.00%
2014-04-25	0	3.600	2.890	4.000	-	-	0	0	-	3.222	2.587	3.580	-	-	0	-	0.00%
2014-04-24	0	3.600	2.890	4.000	-	-	0	0	-	3.222	2.587	3.580	-	-	0	-	0.00%
2014-04-23	0	3.600	2.890	3.600	-	-	0	0	-	3.222	2.587	3.222	-	-	0	-	0.00%
2014-04-22	0	3.600	2.890	4.000	-	-	0	0	-	3.222	2.587	3.580	-	-	0	-	0.00%
2014-04-17	0	3.600	2.890	3.800	-	-	0	0	-	3.222	2.587	3.401	-	-	0	-	0.00%
2014-04-16	0	3.600	2.890	3.800	-	-	0	0	-	3.222	2.587	3.401	-	-	0	-	0.00%
2014-04-15	0	3.600	3.410	4.000	3.600	4.000	11,000	42,030	3.8209	3.222	3.052	3.580	3.222	3.580	12,289	3.4202	5.57%
2014-04-14	0	3.410	3.410	4.030	3.410	3.410	3,000	10,230	3.4100	3.052	3.052	3.607	3.052	3.052	3,352	3.0524	-15.38%
2014-04-11	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-10	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-09	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-08	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-07	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-04	0	4.030	3.410	4.640	-	-	0	0	-	3.607	3.052	4.153	-	-	0	-	0.00%
2014-04-03	0	4.030	3.410	4.030	-	-	0	0	-	3.607	3.052	3.607	-	-	0	-	0.00%
2014-04-02	0	4.030	3.420	4.030	-	-	0	0	-	3.607	3.061	3.607	-	-	0	-	-0.25%
2014-04-01	0	4.040	3.430	4.040	-	-	0	0	-	3.616	3.070	3.616	-	-	0	-	-0.25%
2014-03-31	0	4.050	-	4.640	-	-	0	0	-	3.625	-	4.153	-	-	0	-	0.00%
2014-03-28	0	4.050	3.430	4.500	-	-	0	0	-	3.625	3.070	4.028	-	-	0	-	0.00%
2014-03-27	0	4.050	3.430	4.500	-	-	0	0	-	3.625	3.070	4.028	-	-	0	-	0.00%
2014-03-26	0	4.050	3.430	4.500	-	-	0	0	-	3.625	3.070	4.028	-	-	0	-	0.00%
2014-03-25	0	4.050	3.430	4.500	-	-	0	0	-	3.625	3.070	4.028	-	-	0	-	0.00%
2014-03-24	0	4.050	3.550	4.500	-	-	0	0	-	3.625	3.178	4.028	-	-	0	-	0.00%
2014-03-21	0	4.050	3.950	4.500	4.050	4.150	2,000	8,200	4.1000	3.625	3.536	4.028	3.625	3.715	2,234	3.6700	-4.48%
2014-03-20	0	4.240	3.590	4.300	-	-	0	0	-	3.795	3.213	3.849	-	-	0	-	0.00%
2014-03-19	0	4.240	3.590	4.300	-	-	0	0	-	3.795	3.213	3.849	-	-	0	-	0.00%
2014-03-18	0	4.240	3.590	4.240	-	-	0	0	-	3.795	3.213	3.795	-	-	0	-	0.00%
2014-03-17	0	4.240	3.750	4.240	-	-	0	0	-	3.795	3.357	3.795	-	-	0	-	0.00%
2014-03-14	0	4.240	3.600	4.240	-	-	0	0	-	3.795	3.222	3.795	-	-	0	-	-0.24%
2014-03-13	0	4.250	3.600	4.250	4.250	4.250	1,000	4,250	4.2500	3.804	3.222	3.804	3.804	3.804	1,117	3.8042	0.00%
2014-03-12	0	4.250	3.900	4.300	4.210	4.250	2,000	8,460	4.2300	3.804	3.491	3.849	3.768	3.804	2,234	3.7863	1.19%
2014-03-11	0	4.200	3.300	4.300	4.200	4.200	3,000	12,600	4.2000	3.759	2.954	3.849	3.759	3.759	3,352	3.7595	1.69%
2014-03-10	0	4.130	3.300	4.300	4.130	4.130	4,000	16,520	4.1300	3.697	2.954	3.849	3.697	3.697	4,469	3.6968	0.24%
2014-03-07	0	4.120	3.200	4.300	-	-	0	0	-	3.688	2.864	3.849	-	-	0	-	0.00%
2014-03-06	0	4.120	4.040	4.200	4.000	4.120	20,000	81,230	4.0615	3.688	3.616	3.759	3.580	3.688	22,343	3.6355	-10.43%
2014-03-05	0	4.600	3.900	4.700	-	-	0	0	-	4.118	3.491	4.207	-	-	0	-	0.00%
2014-03-04	0	4.600	4.000	4.600	-	-	0	0	-	4.118	3.580	4.118	-	-	0	-	-4.17%
2014-03-03	0	4.800	4.000	4.900	4.700	4.800	2,000	9,500	4.7500	4.297	3.580	4.386	4.207	4.297	2,234	4.2518	4.35%
2014-02-28	0	4.600	4.030	5.060	-	-	500	2,150	4.3000	4.118	3.607	4.529	-	-	559	3.8490	0.00%
2014-02-27	0	4.600	4.340	4.650	4.300	4.600	3,000	13,500	4.5000	4.118	3.885	4.162	3.849	4.118	3,352	4.0280	-1.08%
2014-02-26	0	4.650	4.000	4.650	-	-	0	0	-	4.162	3.580	4.162	-	-	0	-	-1.06%
2014-02-25	0	4.700	4.000	4.950	-	-	0	0	-	4.207	3.580	4.431	-	-	0	-	0.00%
2014-02-24	0	4.700	4.500	4.900	4.010	4.700	11,000	46,240	4.2036	4.207	4.028	4.386	3.589	4.207	12,289	3.7627	16.92%
2014-02-21	0	4.020	4.020	4.320	-	-	0	0	-	3.598	3.598	3.867	-	-	0	-	0.25%
2014-02-20	0	4.010	4.010	4.110	-	-	0	0	-	3.589	3.589	3.679	-	-	0	-	4.16%
2014-02-19	0	3.850	3.720	4.150	-	-	0	0	-	3.446	3.330	3.715	-	-	0	-	0.00%
2014-02-18	0	3.850	2.940	4.130	-	-	0	0	-	3.446	2.632	3.697	-	-	0	-	0.00%
2014-02-17	0	3.850	3.760	4.270	3.700	4.310	44,000	174,410	3.9639	3.446	3.366	3.822	3.312	3.858	49,156	3.5481	-10.67%
2014-02-14	0	4.310	4.250	4.310	4.180	4.600	24,432	107,643	4.4058	3.858	3.804	3.858	3.742	4.118	27,295	3.9437	7.48%
2014-02-13	0	4.010	4.010	4.230	-	-	0	0	-	3.589	3.589	3.786	-	-	0	-	0.25%
2014-02-12	0	4.000	3.850	4.400	3.950	4.000	5,000	19,890	3.9780	3.580	3.446	3.939	3.536	3.580	5,586	3.5608	5.26%
2014-02-11	0	3.800	3.800	4.320	-	-	0	0	-	3.401	3.401	3.867	-	-	0	-	0.00%
2014-02-10	0	3.800	3.800	3.920	3.800	3.850	6,000	22,890	3.8150	3.401	3.401	3.509	3.401	3.446	6,703	3.4149	-5.71%
2014-02-07	0	4.030	4.000	4.050	3.900	4.200	72,000	292,060	4.0564	3.607	3.580	3.625	3.491	3.759	80,436	3.6309	-3.12%
2014-02-06	0	4.160	4.050	4.160	3.840	4.180	48,000	192,990	4.0206	3.724	3.625	3.724	3.437	3.742	53,624	3.5989	12.43%
2014-02-05	0	3.700	3.600	3.780	3.560	4.000	41,000	153,520	3.7444	3.312	3.222	3.384	3.187	3.580	45,804	3.3517	-1.33%
2014-02-04	0	3.750	3.550	3.750	3.600	3.780	16,000	58,290	3.6431	3.357	3.178	3.357	3.222	3.384	17,875	3.2610	5.93%
2014-01-30	0	3.540	3.290	3.580	-	-	0	0	-	3.169	2.945	3.205	-	-	0	-	0.00%
2014-01-29	0	3.540	3.540	3.800	3.020	3.530	28,000	92,610	3.3075	3.169	3.169	3.401	2.703	3.160	31,281	2.9606	3.51%
2014-01-28	0	3.420	3.080	3.430	-	-	0	0	-	3.061	2.757	3.070	-	-	0	-	0.00%
2014-01-27	0	3.420	3.340	3.480	3.100	3.450	10,000	32,680	3.2680	3.061	2.990	3.115	2.775	3.088	11,172	2.9252	-3.39%
2014-01-24	0	3.540	3.150	3.630	-	-	0	0	-	3.169	2.820	3.249	-	-	0	-	0.00%
2014-01-23	0	3.540	3.200	3.630	-	-	0	0	-	3.169	2.864	3.249	-	-	0	-	0.00%
2014-01-22	0	3.540	3.360	3.630	-	-	0	0	-	3.169	3.008	3.249	-	-	0	-	0.00%
2014-01-21	0	3.540	3.320	3.540	3.310	3.550	38,500	133,330	3.4631	3.169	2.972	3.169	2.963	3.178	43,011	3.0999	5.67%
2014-01-20	0	3.350	3.190	3.600	3.350	3.350	4,000	13,400	3.3500	2.999	2.855	3.222	2.999	2.999	4,469	2.9986	-4.29%
2014-01-17	0	3.500	3.350	3.500	3.050	3.600	176,000	597,500	3.3949	3.133	2.999	3.133	2.730	3.222	196,622	3.0388	22.81%
2014-01-16	0	2.850	2.720	3.040	-	-	0	0	-	2.551	2.435	2.721	-	-	0	-	0.00%
2014-01-15	0	2.850	2.850	3.100	2.800	2.800	10,000	28,000	2.8000	2.551	2.551	2.775	2.506	2.506	11,172	2.5063	1.79%
2014-01-14	0	2.800	2.730	3.550	2.800	2.800	1,000	2,800	2.8000	2.506	2.444	3.178	2.506	2.506	1,117	2.5063	-5.08%
2014-01-13	0	2.950	2.750	3.100	2.900	2.950	4,000	11,650	2.9125	2.641	2.462	2.775	2.596	2.641	4,469	2.6070	9.26%
2014-01-10	0	2.700	2.200	3.250	-	-	0	0	-	2.417	1.969	2.909	-	-	0	-	0.00%
2014-01-09	0	2.700	2.090	2.700	2.700	2.700	3,000	8,100	2.7000	2.417	1.871	2.417	2.417	2.417	3,352	2.4168	0.00%
2014-01-08	0	2.700	2.090	2.700	-	-	0	0	-	2.417	1.871	2.417	-	-	0	-	0.00%
2014-01-07	0	2.700	2.250	3.000	-	-	0	0	-	2.417	2.014	2.685	-	-	0	-	0.00%
2014-01-06	0	2.700	2.100	2.700	-	-	0	0	-	2.417	1.880	2.417	-	-	0	-	-0.37%
2014-01-03	0	2.710	2.100	2.850	-	-	0	0	-	2.426	1.880	2.551	-	-	0	-	0.00%
2014-01-02	0	2.710	2.600	2.800	-	-	0	0	-	2.426	2.327	2.506	-	-	0	-	0.00%
2013-12-31	0	2.710	2.100	3.250	-	-	0	0	-	2.426	1.880	2.909	-	-	0	-	0.00%
2013-12-30	0	2.710	2.100	3.250	-	-	500	1,300	2.6000	2.426	1.880	2.909	-	-	559	2.3273	0.00%
2013-12-27	0	2.710	2.710	3.130	-	-	0	0	-	2.426	2.426	2.802	-	-	0	-	3.83%
2013-12-24	0	2.610	2.610	2.850	-	-	0	0	-	2.336	2.336	2.551	-	-	0	-	0.38%
2013-12-23	0	2.600	2.100	3.120	-	-	0	0	-	2.327	1.880	2.793	-	-	0	-	0.00%
2013-12-20	0	2.600	2.100	3.120	-	-	0	0	-	2.327	1.880	2.793	-	-	0	-	0.00%
2013-12-19	0	2.600	2.100	3.120	-	-	0	0	-	2.327	1.880	2.793	-	-	0	-	0.00%
2013-12-18	0	2.600	2.520	3.120	2.520	2.600	31,000	78,200	2.5226	2.327	2.256	2.793	2.256	2.327	34,632	2.2580	0.00%
2013-12-17	0	2.600	2.100	2.600	-	-	0	0	-	2.327	1.880	2.327	-	-	0	-	0.00%
2013-12-16	0	2.600	2.100	2.600	-	-	0	0	-	2.327	1.880	2.327	-	-	0	-	0.00%
2013-12-13	0	2.600	2.100	2.600	-	-	0	0	-	2.327	1.880	2.327	-	-	0	-	0.00%
2013-12-12	0	2.600	2.510	2.980	-	-	8,500	22,030	2.5918	2.327	2.247	2.667	-	-	9,496	2.3199	0.00%
2013-12-11	0	2.600	2.600	2.900	2.600	2.600	1,000	2,600	2.6000	2.327	2.327	2.596	2.327	2.327	1,117	2.3273	0.00%
2013-12-10	0	2.600	2.070	2.650	-	-	0	0	-	2.327	1.853	2.372	-	-	0	-	0.00%
2013-12-09	0	2.600	2.440	3.100	-	-	0	0	-	2.327	2.184	2.775	-	-	0	-	0.00%
2013-12-06	0	2.600	2.380	3.100	-	-	0	0	-	2.327	2.130	2.775	-	-	0	-	0.00%
2013-12-05	0	2.600	2.480	3.050	2.600	2.600	1,000	2,600	2.6000	2.327	2.220	2.730	2.327	2.327	1,117	2.3273	0.00%
2013-12-04	0	2.600	2.460	2.600	-	-	0	0	-	2.327	2.202	2.327	-	-	0	-	0.00%
2013-12-03	0	2.600	2.470	2.600	-	-	0	0	-	2.327	2.211	2.327	-	-	0	-	0.00%
2013-12-02	0	2.600	2.390	2.800	-	-	800	2,000	2.5000	2.327	2.139	2.506	-	-	894	2.2378	0.00%
2013-11-29	0	2.600	2.520	3.100	-	-	0	0	-	2.327	2.256	2.775	-	-	0	-	0.00%
2013-11-28	0	2.600	2.520	3.100	-	-	0	0	-	2.327	2.256	2.775	-	-	0	-	0.00%
2013-11-27	0	2.600	2.420	3.100	-	-	0	0	-	2.327	2.166	2.775	-	-	0	-	0.00%
2013-11-26	0	2.600	2.460	2.800	-	-	0	0	-	2.327	2.202	2.506	-	-	0	-	0.00%
2013-11-25	0	2.600	2.380	3.120	-	-	0	0	-	2.327	2.130	2.793	-	-	0	-	0.00%
2013-11-22	0	2.600	2.380	3.100	-	-	0	0	-	2.327	2.130	2.775	-	-	0	-	0.00%
2013-11-21	0	2.600	2.600	3.100	2.480	2.480	23,000	57,040	2.4800	2.327	2.327	2.775	2.220	2.220	25,695	2.2199	-3.70%
2013-11-20	0	2.700	2.500	3.050	-	-	0	0	-	2.417	2.238	2.730	-	-	0	-	0.00%
2013-11-19	0	2.700	2.410	3.100	-	-	0	0	-	2.417	2.157	2.775	-	-	0	-	0.00%
2013-11-18	0	2.700	2.520	3.120	-	-	0	0	-	2.417	2.256	2.793	-	-	0	-	0.00%
2013-11-15	0	2.700	2.350	2.900	2.700	2.700	1,000	2,700	2.7000	2.417	2.104	2.596	2.417	2.417	1,117	2.4168	0.37%
2013-11-14	0	2.690	2.220	3.110	-	-	0	0	-	2.408	1.987	2.784	-	-	0	-	0.00%
2013-11-13	0	2.690	2.150	3.110	-	-	0	0	-	2.408	1.925	2.784	-	-	0	-	0.00%
2013-11-12	0	2.690	2.080	2.750	-	-	0	0	-	2.408	1.862	2.462	-	-	0	-	0.00%
2013-11-11	0	2.690	2.510	3.300	-	-	0	0	-	2.408	2.247	2.954	-	-	0	-	0.00%
2013-11-08	0	2.690	2.520	2.890	2.690	2.690	10,000	26,900	2.6900	2.408	2.256	2.587	2.408	2.408	11,172	2.4079	0.00%
2013-11-07	0	2.690	2.690	2.880	2.690	2.690	43,000	115,670	2.6900	2.408	2.408	2.578	2.408	2.408	48,038	2.4079	7.17%
2013-11-06	0	2.510	2.450	2.690	-	-	0	0	-	2.247	2.193	2.408	-	-	0	-	0.00%
2013-11-05	0	2.510	2.460	2.900	2.510	2.510	1,000	2,510	2.5100	2.247	2.202	2.596	2.247	2.247	1,117	2.2467	-2.33%
2013-11-04	0	2.570	-	2.570	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2013-11-01	0	2.570	2.130	2.570	-	-	0	0	-	2.300	1.907	2.300	-	-	0	-	0.00%
2013-10-31	0	2.570	2.270	2.570	-	-	0	0	-	2.300	2.032	2.300	-	-	0	-	0.00%
2013-10-30	0	2.570	2.270	2.570	-	-	0	0	-	2.300	2.032	2.300	-	-	0	-	0.00%
2013-10-29	0	2.570	2.150	2.570	-	-	0	0	-	2.300	1.925	2.300	-	-	0	-	-1.15%
2013-10-28	0	2.600	2.150	2.600	-	-	0	0	-	2.327	1.925	2.327	-	-	0	-	0.00%
2013-10-25	0	2.600	2.150	2.600	-	-	0	0	-	2.327	1.925	2.327	-	-	0	-	0.00%
2013-10-24	0	2.600	2.150	2.600	-	-	0	0	-	2.327	1.925	2.327	-	-	0	-	0.00%
2013-10-23	0	2.600	2.150	2.600	-	-	0	0	-	2.327	1.925	2.327	-	-	0	-	0.00%
2013-10-22	0	2.600	2.150	2.600	-	-	900	2,070	2.3000	2.327	1.925	2.327	-	-	1,005	2.0588	0.00%
2013-10-21	0	2.600	2.080	2.800	-	-	0	0	-	2.327	1.862	2.506	-	-	0	-	0.00%
2013-10-18	0	2.600	2.080	2.800	-	-	0	0	-	2.327	1.862	2.506	-	-	0	-	0.00%
2013-10-17	0	2.600	2.120	2.800	-	-	0	0	-	2.327	1.898	2.506	-	-	0	-	0.00%
2013-10-16	0	2.600	2.080	2.800	-	-	0	0	-	2.327	1.862	2.506	-	-	0	-	0.00%
2013-10-15	0	2.600	2.080	2.900	-	-	0	0	-	2.327	1.862	2.596	-	-	0	-	0.00%
2013-10-11	0	2.600	2.080	2.700	-	-	0	0	-	2.327	1.862	2.417	-	-	0	-	0.00%
2013-10-10	0	2.600	-	2.700	-	-	0	0	-	2.327	-	2.417	-	-	0	-	0.00%
2013-10-09	0	2.600	2.080	2.690	-	-	0	0	-	2.327	1.862	2.408	-	-	0	-	0.00%
2013-10-08	0	2.600	2.080	2.700	-	-	0	0	-	2.327	1.862	2.417	-	-	0	-	0.00%
2013-10-07	0	2.600	2.150	2.600	-	-	0	0	-	2.327	1.925	2.327	-	-	0	-	0.00%
2013-10-04	0	2.600	2.050	2.680	-	-	0	0	-	2.327	1.835	2.399	-	-	0	-	0.00%
2013-10-03	0	2.600	2.100	2.600	-	-	0	0	-	2.327	1.880	2.327	-	-	0	-	-1.52%
2013-10-02	0	2.640	2.410	2.640	2.380	2.700	12,000	29,540	2.4617	2.363	2.157	2.363	2.130	2.417	13,406	2.2035	10.92%
2013-09-30	0	2.380	2.080	2.380	-	-	0	0	-	2.130	1.862	2.130	-	-	0	-	0.00%
2013-09-27	0	2.380	2.280	2.380	-	-	0	0	-	2.130	2.041	2.130	-	-	0	-	-0.83%
2013-09-26	0	2.400	2.250	2.400	-	-	0	0	-	2.148	2.014	2.148	-	-	0	-	0.00%
2013-09-25	0	2.400	2.100	2.400	-	-	0	0	-	2.148	1.880	2.148	-	-	0	-	0.00%
2013-09-24	0	2.400	2.100	2.400	2.400	2.400	6,200	14,820	2.3903	2.148	1.880	2.148	2.148	2.148	6,926	2.1396	0.00%
2013-09-23	0	2.400	2.020	2.400	2.400	2.400	2,000	4,800	2.4000	2.148	1.808	2.148	2.148	2.148	2,234	2.1483	7.14%
2013-09-19	0	2.240	2.120	2.660	-	-	0	0	-	2.005	1.898	2.381	-	-	0	-	0.00%
2013-09-18	0	2.240	2.120	2.660	2.240	2.240	2,000	4,480	2.2400	2.005	1.898	2.381	2.005	2.005	2,234	2.0051	0.00%
2013-09-17	0	2.240	2.080	2.660	-	-	0	0	-	2.005	1.862	2.381	-	-	0	-	0.00%
2013-09-16	0	2.240	2.080	2.660	-	-	0	0	-	2.005	1.862	2.381	-	-	0	-	0.00%
2013-09-13	0	2.240	2.130	2.660	-	-	0	0	-	2.005	1.907	2.381	-	-	0	-	0.00%
2013-09-12	0	2.240	2.080	2.660	-	-	0	0	-	2.005	1.862	2.381	-	-	0	-	0.00%
2013-09-11	0	2.240	2.240	2.660	-	-	0	0	-	2.005	2.005	2.381	-	-	0	-	0.00%
2013-09-10	0	2.240	2.230	2.660	-	-	0	0	-	2.005	1.996	2.381	-	-	0	-	0.00%
2013-09-09	0	2.240	2.200	2.660	-	-	0	0	-	2.005	1.969	2.381	-	-	0	-	0.00%
2013-09-06	0	2.240	2.090	2.660	-	-	0	0	-	2.005	1.871	2.381	-	-	0	-	0.00%
2013-09-05	0	2.240	2.060	2.660	2.240	2.240	14,000	31,360	2.2400	2.005	1.844	2.381	2.005	2.005	15,640	2.0051	-0.44%
2013-09-04	0	2.250	2.020	2.660	-	-	0	0	-	2.014	1.808	2.381	-	-	0	-	0.00%
2013-09-03	0	2.250	2.050	2.250	-	-	0	0	-	2.014	1.835	2.014	-	-	0	-	-0.44%
2013-09-02	0	2.260	2.060	2.260	-	-	0	0	-	2.023	1.844	2.023	-	-	0	-	0.00%
2013-08-30	0	2.260	2.100	2.640	2.260	2.260	7,000	15,820	2.2600	2.023	1.880	2.363	2.023	2.023	7,820	2.0230	0.89%
2013-08-29	0	2.240	2.040	2.290	-	-	0	0	-	2.005	1.826	2.050	-	-	0	-	0.00%
2013-08-28	0	2.240	2.160	2.640	-	-	0	0	-	2.005	1.933	2.363	-	-	0	-	0.00%
2013-08-27	0	2.240	2.160	2.630	2.240	2.250	11,000	24,650	2.2409	2.005	1.933	2.354	2.005	2.014	12,289	2.0059	0.45%
2013-08-26	0	2.230	2.230	2.430	2.230	2.230	1,800	3,982	2.2122	1.996	1.996	2.175	1.996	1.996	2,011	1.9802	0.00%
2013-08-23	0	2.230	2.190	2.770	2.230	2.230	20,000	44,600	2.2300	1.996	1.960	2.479	1.996	1.996	22,343	1.9961	-5.11%
2013-08-22	0	2.350	2.350	2.550	2.230	2.230	4,000	8,920	2.2300	2.104	2.104	2.283	1.996	1.996	4,469	1.9961	4.91%
2013-08-21	0	2.240	2.000	2.240	2.250	2.250	4,000	9,000	2.2500	2.005	1.790	2.005	2.014	2.014	4,469	2.0140	-0.44%
2013-08-20	0	2.250	2.250	2.310	2.200	2.230	13,000	28,900	2.2231	2.014	2.014	2.068	1.969	1.996	14,523	1.9899	-2.60%
2013-08-19	0	2.310	2.230	2.640	-	-	0	0	-	2.068	1.996	2.363	-	-	0	-	0.00%
2013-08-16	0	2.310	2.230	2.350	-	-	0	0	-	2.068	1.996	2.104	-	-	0	-	0.00%
2013-08-15	0	2.310	2.200	2.640	-	-	0	0	-	2.068	1.969	2.363	-	-	0	-	0.00%
2013-08-13	0	2.310	2.310	2.600	2.250	2.310	7,000	15,990	2.2843	2.068	2.068	2.327	2.014	2.068	7,820	2.0447	0.87%
2013-08-12	0	2.290	2.290	2.350	-	-	900	1,962	2.1800	2.050	2.050	2.104	-	-	1,005	1.9514	0.00%
2013-08-09	0	2.290	2.200	2.450	-	-	0	0	-	2.050	1.969	2.193	-	-	0	-	0.00%
2013-08-08	0	2.290	2.290	2.550	2.290	2.290	5,000	11,450	2.2900	2.050	2.050	2.283	2.050	2.050	5,586	2.0498	0.00%
2013-08-07	0	2.290	2.260	2.450	2.250	2.290	10,000	22,740	2.2740	2.050	2.023	2.193	2.014	2.050	11,172	2.0355	4.09%
2013-08-06	0	2.200	2.200	2.310	2.200	2.210	6,000	13,240	2.2067	1.969	1.969	2.068	1.969	1.978	6,703	1.9752	-2.65%
2013-08-05	0	2.260	2.260	2.360	-	-	0	0	-	2.023	2.023	2.112	-	-	0	-	0.00%
2013-08-02	0	2.260	2.260	2.360	2.230	2.260	5,000	11,240	2.2480	2.023	2.023	2.112	1.996	2.023	5,586	2.0122	-6.61%
2013-08-01	0	2.420	2.360	2.420	2.390	2.420	35,000	84,020	2.4006	2.166	2.112	2.166	2.139	2.166	39,101	2.1488	-3.97%
2013-07-31	0	2.520	2.520	2.620	2.450	2.850	51,000	134,750	2.6422	2.256	2.256	2.345	2.193	2.551	56,976	2.3650	14.55%
2013-07-30	0	2.200	2.200	2.400	-	-	0	0	-	1.969	1.969	2.148	-	-	0	-	2.33%
2013-07-29	0	2.150	2.150	2.500	2.150	2.150	2,000	4,300	2.1500	1.925	1.925	2.238	1.925	1.925	2,234	1.9245	-0.92%
2013-07-26	0	2.170	2.170	2.260	2.150	2.190	34,000	74,170	2.1815	1.942	1.942	2.023	1.925	1.960	37,984	1.9527	-1.36%
2013-07-25	0	2.200	2.200	2.500	-	-	0	0	-	1.969	1.969	2.238	-	-	0	-	0.92%
2013-07-24	0	2.180	2.140	2.380	2.180	2.180	5,000	10,900	2.1800	1.951	1.916	2.130	1.951	1.951	5,586	1.9514	-0.46%
2013-07-23	0	2.190	2.120	2.500	-	-	0	0	-	1.960	1.898	2.238	-	-	0	-	0.00%
2013-07-22	0	2.190	2.050	2.500	-	-	0	0	-	1.960	1.835	2.238	-	-	0	-	0.00%
2013-07-19	0	2.190	1.900	2.260	-	-	0	0	-	1.960	1.701	2.023	-	-	0	-	0.00%
2013-07-18	0	2.190	1.990	2.290	-	-	200	390	1.9500	1.960	1.781	2.050	-	-	223	1.7455	0.00%
2013-07-17	0	2.190	2.010	2.360	-	-	0	0	-	1.960	1.799	2.112	-	-	0	-	0.00%
2013-07-16	0	2.190	1.990	2.390	-	-	0	0	-	1.960	1.781	2.139	-	-	0	-	0.00%
2013-07-15	0	2.190	2.000	2.390	-	-	0	0	-	1.960	1.790	2.139	-	-	0	-	0.00%
2013-07-12	0	2.190	2.170	2.490	-	-	0	0	-	1.960	1.942	2.229	-	-	0	-	0.00%
2013-07-11	0	2.190	2.170	2.490	-	-	0	0	-	1.960	1.942	2.229	-	-	0	-	0.00%
2013-07-10	0	2.190	2.170	2.500	-	-	0	0	-	1.960	1.942	2.238	-	-	0	-	0.00%
2013-07-09	0	2.190	2.170	2.490	-	-	0	0	-	1.960	1.942	2.229	-	-	0	-	0.00%
2013-07-08	0	2.190	2.160	2.490	-	-	0	0	-	1.960	1.933	2.229	-	-	0	-	0.00%
2013-07-05	0	2.190	2.160	2.490	-	-	0	0	-	1.960	1.933	2.229	-	-	0	-	0.00%
2013-07-04	0	2.190	2.160	2.490	-	-	0	0	-	1.960	1.933	2.229	-	-	0	-	0.00%
2013-07-03	0	2.190	2.190	2.390	2.160	2.160	6,000	12,960	2.1600	1.960	1.960	2.139	1.933	1.933	6,703	1.9335	-0.45%
2013-07-02	0	2.200	2.160	2.500	-	-	0	0	-	1.969	1.933	2.238	-	-	0	-	0.00%
2013-06-28	0	2.200	2.120	2.230	2.200	2.200	5,000	11,000	2.2000	1.969	1.898	1.996	1.969	1.969	5,586	1.9693	2.33%
2013-06-27	0	2.150	2.150	2.420	-	-	0	0	-	1.925	1.925	2.166	-	-	0	-	0.94%
2013-06-26	0	2.130	2.120	2.320	-	-	0	0	-	1.907	1.898	2.077	-	-	0	-	0.00%
2013-06-25	0	2.130	2.130	2.320	2.120	2.130	24,001	50,982	2.1242	1.907	1.907	2.077	1.898	1.907	26,813	1.9014	-0.93%
2013-06-24	0	2.150	2.120	2.320	-	-	0	0	-	1.925	1.898	2.077	-	-	0	-	0.00%
2013-06-21	0	2.150	2.150	2.350	2.150	2.150	2,000	4,300	2.1500	1.925	1.925	2.104	1.925	1.925	2,234	1.9245	0.00%
2013-06-20	0	2.150	2.140	2.400	2.150	2.150	50,000	107,500	2.1500	1.925	1.916	2.148	1.925	1.925	55,859	1.9245	0.94%
2013-06-19	0	2.130	2.120	2.400	-	-	0	0	-	1.907	1.898	2.148	-	-	0	-	0.00%
2013-06-18	0	2.130	2.130	2.640	-	-	0	0	-	1.907	1.907	2.363	-	-	0	-	0.00%
2013-06-17	0	2.130	2.100	2.640	-	-	0	0	-	1.907	1.880	2.363	-	-	0	-	0.00%
2013-06-14	0	2.130	2.130	2.230	2.100	2.100	4,400	9,224	2.0964	1.907	1.907	1.996	1.880	1.880	4,916	1.8765	-4.48%
2013-06-13	0	2.230	2.120	2.300	-	-	0	0	-	1.996	1.898	2.059	-	-	0	-	0.00%
2013-06-11	0	2.230	2.210	2.330	2.230	2.230	10,000	22,300	2.2300	1.996	1.978	2.086	1.996	1.996	11,172	1.9961	0.00%
2013-06-10	0	2.230	2.230	2.400	-	-	0	0	-	1.996	1.996	2.148	-	-	0	-	0.90%
2013-06-07	0	2.210	2.210	2.410	-	-	0	0	-	1.978	1.978	2.157	-	-	0	-	0.00%
2013-06-06	0	2.210	2.210	2.310	-	-	0	0	-	1.978	1.978	2.068	-	-	0	-	1.38%
2013-06-05	0	2.180	2.180	2.560	-	-	0	0	-	1.951	1.951	2.292	-	-	0	-	0.93%
2013-06-04	0	2.160	2.160	2.560	2.150	2.200	21,000	46,150	2.1976	1.933	1.933	2.292	1.925	1.969	23,461	1.9671	-2.26%
2013-06-03	0	2.210	2.210	2.300	2.200	2.200	1,400	3,060	2.1857	1.978	1.978	2.059	1.969	1.969	1,564	1.9565	0.91%
2013-05-31	0	2.190	2.190	2.310	2.150	2.150	5,000	10,750	2.1500	1.960	1.960	2.068	1.925	1.925	5,586	1.9245	-0.45%
2013-05-30	0	2.200	2.020	2.400	-	-	0	0	-	1.969	1.808	2.148	-	-	0	-	0.00%
2013-05-29	0	2.200	2.180	2.400	-	-	0	0	-	1.969	1.951	2.148	-	-	0	-	0.00%
2013-05-28	0	2.200	2.200	2.350	2.100	2.200	32,000	69,940	2.1856	1.969	1.969	2.104	1.880	1.969	35,749	1.9564	0.00%
2013-05-27	0	2.200	2.110	2.400	-	-	0	0	-	1.969	1.889	2.148	-	-	0	-	0.00%
2013-05-24	0	2.200	2.120	2.280	-	-	0	0	-	1.969	1.898	2.041	-	-	0	-	0.00%
2013-05-23	0	2.200	2.080	2.400	-	-	0	0	-	1.969	1.862	2.148	-	-	0	-	0.00%
2013-05-22	0	2.200	2.190	2.400	-	-	0	0	-	1.969	1.960	2.148	-	-	0	-	0.00%
2013-05-21	0	2.200	2.200	2.300	2.200	2.200	8,280	18,204	2.1986	1.969	1.969	2.059	1.969	1.969	9,250	1.9680	-0.90%
2013-05-20	0	2.220	2.220	2.350	2.220	2.220	7,000	15,540	2.2200	1.987	1.987	2.104	1.987	1.987	7,820	1.9872	0.45%
2013-05-16	0	2.210	2.210	2.300	2.060	2.200	122,100	257,105	2.1057	1.978	1.978	2.059	1.844	1.969	136,407	1.8848	2.79%
2013-05-15	0	2.150	2.150	2.250	2.150	2.150	1,000	2,150	2.1500	1.925	1.925	2.014	1.925	1.925	1,117	1.9245	2.38%
2013-05-14	0	2.100	2.020	2.230	2.100	2.100	10,000	21,000	2.1000	1.880	1.808	1.996	1.880	1.880	11,172	1.8797	-5.83%
2013-05-13	0	2.230	2.210	2.360	2.200	2.230	46,338	102,696	2.2162	1.996	1.978	2.112	1.969	1.996	51,768	1.9838	-0.45%
2013-05-10	0	2.240	2.120	2.240	2.200	2.400	22,000	49,860	2.2664	2.005	1.898	2.005	1.969	2.148	24,578	2.0287	12.00%
2013-05-09	0	2.000	1.970	2.200	2.000	2.000	3,400	6,788	1.9965	1.790	1.763	1.969	1.790	1.790	3,798	1.7871	0.00%
2013-05-08	0	2.000	2.000	2.100	-	-	0	0	-	1.790	1.790	1.880	-	-	0	-	0.00%
2013-05-07	0	2.000	1.960	2.150	-	-	0	0	-	1.790	1.754	1.925	-	-	0	-	0.00%
2013-05-06	0	2.000	1.960	2.050	-	-	0	0	-	1.790	1.754	1.835	-	-	0	-	0.00%
2013-05-03	0	2.000	1.960	2.100	2.000	2.000	2,000	4,000	2.0000	1.790	1.754	1.880	1.790	1.790	2,234	1.7902	1.01%
2013-05-02	0	1.980	1.940	2.100	-	-	0	0	-	1.772	1.737	1.880	-	-	0	-	0.00%
2013-04-30	0	1.980	1.950	2.100	-	-	0	0	-	1.772	1.745	1.880	-	-	0	-	0.00%
2013-04-29	0	1.980	1.950	2.070	-	-	0	0	-	1.772	1.745	1.853	-	-	0	-	0.00%
2013-04-26	0	1.980	1.950	2.090	1.980	2.000	6,000	11,940	1.9900	1.772	1.745	1.871	1.772	1.790	6,703	1.7813	-4.35%
2013-04-25	0	2.070	1.930	2.450	-	-	0	0	-	1.853	1.728	2.193	-	-	0	-	0.00%
2013-04-24	0	2.070	1.750	2.450	-	-	0	0	-	1.853	1.566	2.193	-	-	0	-	0.00%
2013-04-23	0	2.070	1.750	2.450	-	-	0	0	-	1.853	1.566	2.193	-	-	0	-	0.00%
2013-04-22	0	2.070	1.750	2.070	-	-	0	0	-	1.853	1.566	1.853	-	-	0	-	0.00%
2013-04-19	0	2.070	1.740	2.070	-	-	0	0	-	1.853	1.558	1.853	-	-	0	-	0.00%
2013-04-18	0	2.070	1.910	2.450	2.060	2.070	25,000	51,720	2.0688	1.853	1.710	2.193	1.844	1.853	27,929	1.8518	-0.96%
2013-04-17	0	2.090	1.740	2.200	-	-	0	0	-	1.871	1.558	1.969	-	-	0	-	0.00%
2013-04-16	0	2.090	1.780	2.090	-	-	0	0	-	1.871	1.593	1.871	-	-	0	-	-0.48%
2013-04-15	0	2.100	1.740	2.200	-	-	0	0	-	1.880	1.558	1.969	-	-	0	-	0.00%
2013-04-12	0	2.100	1.750	2.200	-	-	0	0	-	1.880	1.566	1.969	-	-	0	-	0.00%
2013-04-11	0	2.100	1.750	2.100	-	-	0	0	-	1.880	1.566	1.880	-	-	0	-	0.00%
2013-04-10	0	2.100	1.760	2.100	-	-	0	0	-	1.880	1.575	1.880	-	-	0	-	0.00%
2013-04-09	0	2.100	1.770	2.120	2.000	2.100	4,000	8,100	2.0250	1.880	1.584	1.898	1.790	1.880	4,469	1.8126	5.00%
2013-04-08	0	2.000	1.650	2.020	2.000	2.000	23,484	46,847	1.9948	1.790	1.477	1.808	1.790	1.790	26,236	1.7856	5.26%
2013-04-05	0	1.900	1.790	2.000	-	-	0	0	-	1.701	1.602	1.790	-	-	0	-	0.00%
2013-04-03	0	1.900	1.820	1.900	-	-	0	0	-	1.701	1.629	1.701	-	-	0	-	0.00%
2013-04-02	0	1.900	1.740	2.000	-	-	0	0	-	1.701	1.558	1.790	-	-	0	-	0.00%
2013-03-28	0	1.900	1.780	2.000	-	-	0	0	-	1.701	1.593	1.790	-	-	0	-	0.00%
2013-03-27	0	1.900	1.850	2.000	1.900	1.900	10,000	19,000	1.9000	1.701	1.656	1.790	1.701	1.701	11,172	1.7007	-5.00%
2013-03-26	0	2.000	1.700	2.200	-	-	0	0	-	1.790	1.522	1.969	-	-	0	-	0.00%
2013-03-25	0	2.000	1.700	2.020	-	-	0	0	-	1.790	1.522	1.808	-	-	0	-	0.00%
2013-03-22	0	2.000	1.720	2.030	-	-	0	0	-	1.790	1.540	1.817	-	-	0	-	0.00%
2013-03-21	0	2.000	1.900	2.060	-	-	0	0	-	1.790	1.701	1.844	-	-	0	-	0.00%
2013-03-20	0	2.000	1.900	2.080	-	-	0	0	-	1.790	1.701	1.862	-	-	0	-	0.00%
2013-03-19	0	2.000	1.800	2.090	-	-	0	0	-	1.790	1.611	1.871	-	-	0	-	0.00%
2013-03-18	0	2.000	1.900	2.090	-	-	0	0	-	1.790	1.701	1.871	-	-	0	-	0.00%
2013-03-15	0	2.000	1.900	2.200	2.000	2.000	53,000	106,000	2.0000	1.790	1.701	1.969	1.790	1.790	59,210	1.7902	6.38%
2013-03-14	0	1.880	1.850	1.960	-	-	0	0	-	1.683	1.656	1.754	-	-	0	-	0.00%
2013-03-13	0	1.880	1.880	1.980	1.880	1.880	10,000	18,800	1.8800	1.683	1.683	1.772	1.683	1.683	11,172	1.6828	-3.59%
2013-03-12	0	1.950	1.640	-	-	-	0	0	-	1.745	1.468	-	-	-	0	-	0.00%
2013-03-11	0	1.950	1.640	-	-	-	0	0	-	1.745	1.468	-	-	-	0	-	0.00%
2013-03-08	0	1.950	1.640	-	-	-	0	0	-	1.745	1.468	-	-	-	0	-	0.00%
2013-03-07	0	1.950	1.850	1.980	-	-	0	0	-	1.745	1.656	1.772	-	-	0	-	0.00%
2013-03-06	0	1.950	1.870	1.990	1.950	1.950	2,000	3,900	1.9500	1.745	1.674	1.781	1.745	1.745	2,234	1.7455	2.63%
2013-03-05	0	1.900	1.900	1.960	1.900	1.900	6,000	11,400	1.9000	1.701	1.701	1.754	1.701	1.701	6,703	1.7007	0.00%
2013-03-04	0	1.900	1.900	1.960	1.900	1.910	20,000	38,100	1.9050	1.701	1.701	1.754	1.701	1.710	22,343	1.7052	-2.06%
2013-03-01	0	1.940	1.920	2.000	1.940	1.940	1,000	1,940	1.9400	1.737	1.719	1.790	1.737	1.737	1,117	1.7365	0.00%
2013-02-28	0	1.940	1.910	1.960	1.940	1.940	7,500	14,520	1.9360	1.737	1.710	1.754	1.737	1.737	8,379	1.7329	-0.51%
2013-02-27	0	1.950	1.940	2.150	-	-	0	0	-	1.745	1.737	1.925	-	-	0	-	0.00%
2013-02-26	0	1.950	1.950	2.020	1.910	1.910	9,000	17,190	1.9100	1.745	1.745	1.808	1.710	1.710	10,055	1.7097	1.56%
2013-02-25	0	1.920	1.900	2.190	-	-	0	0	-	1.719	1.701	1.960	-	-	0	-	0.00%
2013-02-22	0	1.920	1.900	-	1.920	1.920	10,000	19,200	1.9200	1.719	1.701	-	1.719	1.719	11,172	1.7186	-4.00%
2013-02-21	0	2.000	1.900	-	1.950	2.000	61,002	121,503	1.9918	1.790	1.701	-	1.745	1.790	68,150	1.7829	0.50%
2013-02-20	0	1.990	1.910	2.100	-	-	0	0	-	1.781	1.710	1.880	-	-	0	-	0.00%
2013-02-19	0	1.990	1.910	2.020	-	-	0	0	-	1.781	1.710	1.808	-	-	0	-	0.00%
2013-02-18	0	1.990	1.900	1.990	1.990	1.990	15,000	29,850	1.9900	1.781	1.701	1.781	1.781	1.781	16,758	1.7813	2.58%
2013-02-15	0	1.940	1.900	1.990	1.940	1.940	4,000	7,760	1.9400	1.737	1.701	1.781	1.737	1.737	4,469	1.7365	-2.51%
2013-02-14	0	1.990	1.940	2.000	-	-	0	0	-	1.781	1.737	1.790	-	-	0	-	0.00%
2013-02-08	0	1.990	1.990	2.000	1.960	1.980	10,000	19,680	1.9680	1.781	1.781	1.790	1.754	1.772	11,172	1.7616	-0.50%
2013-02-07	0	2.000	1.930	2.030	-	-	0	0	-	1.790	1.728	1.817	-	-	0	-	0.00%
2013-02-06	0	2.000	1.940	2.030	2.000	2.000	16,200	32,380	1.9988	1.790	1.737	1.817	1.790	1.790	18,098	1.7891	0.00%
2013-02-05	0	2.000	1.940	2.000	2.000	2.000	2,200	4,380	1.9909	1.790	1.737	1.790	1.790	1.790	2,458	1.7821	0.00%
2013-02-04	0	2.000	1.960	2.000	-	-	0	0	-	1.790	1.754	1.790	-	-	0	-	0.00%
2013-02-01	0	2.000	1.930	2.000	2.000	2.000	30,000	60,000	2.0000	1.790	1.728	1.790	1.790	1.790	33,515	1.7902	0.00%
2013-01-31	0	2.000	1.930	2.000	-	-	0	0	-	1.790	1.728	1.790	-	-	0	-	0.00%
2013-01-30	0	2.000	1.930	2.000	2.000	2.000	2,000	4,000	2.0000	1.790	1.728	1.790	1.790	1.790	2,234	1.7902	3.63%
2013-01-29	0	1.930	1.930	2.010	1.930	1.930	1,000	1,930	1.9300	1.728	1.728	1.799	1.728	1.728	1,117	1.7276	0.00%
2013-01-28	0	1.930	1.930	1.990	1.930	1.970	87,002	169,993	1.9539	1.728	1.728	1.781	1.728	1.763	97,196	1.7490	-3.50%
2013-01-25	0	2.000	1.970	2.090	-	-	0	0	-	1.790	1.763	1.871	-	-	0	-	0.00%
2013-01-24	0	2.000	1.970	2.100	-	-	0	0	-	1.790	1.763	1.880	-	-	0	-	0.00%
2013-01-23	0	2.000	2.000	2.080	1.970	2.050	63,029	126,366	2.0049	1.790	1.790	1.862	1.763	1.835	70,414	1.7946	1.01%
2013-01-22	0	1.980	1.980	2.050	1.980	1.980	19,820	39,219	1.9788	1.772	1.772	1.835	1.772	1.772	22,142	1.7712	-4.35%
2013-01-21	0	2.070	1.980	2.070	1.980	2.070	3,000	6,120	2.0400	1.853	1.772	1.853	1.772	1.853	3,352	1.8260	3.50%
2013-01-18	0	2.000	2.000	2.050	2.000	2.000	42,000	84,000	2.0000	1.790	1.790	1.835	1.790	1.790	46,921	1.7902	-1.96%
2013-01-17	0	2.040	2.000	2.040	1.980	2.050	36,000	71,750	1.9931	1.826	1.790	1.826	1.772	1.835	40,218	1.7840	2.00%
2013-01-16	0	2.000	1.990	2.050	2.000	2.100	136,000	274,000	2.0147	1.790	1.781	1.835	1.790	1.880	151,935	1.8034	-3.38%
2013-01-15	0	2.070	2.010	2.070	2.000	2.100	217,700	439,242	2.0176	1.853	1.799	1.853	1.790	1.880	243,208	1.8060	-3.72%
2013-01-14	0	2.150	2.080	2.150	-	-	0	0	-	1.925	1.862	1.925	-	-	0	-	0.00%
2013-01-11	0	2.150	2.070	2.150	2.140	2.150	10,000	21,420	2.1420	1.925	1.853	1.925	1.916	1.925	11,172	1.9173	2.38%
2013-01-10	0	2.100	2.100	2.140	2.070	2.200	713,025	1,530,360	2.1463	1.880	1.880	1.916	1.853	1.969	796,571	1.9212	-2.78%
2013-01-09	0	2.160	2.160	2.220	2.150	2.300	80,086	179,077	2.2361	1.933	1.933	1.987	1.925	2.059	89,470	2.0015	-4.42%
2013-01-08	0	2.260	2.260	2.300	2.140	2.300	47,022	105,309	2.2396	2.023	2.023	2.059	1.916	2.059	52,532	2.0047	-6.22%
2013-01-07	0	2.410	2.190	3.090	-	-	0	0	-	2.157	1.960	2.766	-	-	0	-	0.00%
2013-01-04	0	2.410	2.200	3.150	-	-	0	0	-	2.157	1.969	2.820	-	-	0	-	0.00%
2013-01-03	0	2.410	2.200	3.000	-	-	0	0	-	2.157	1.969	2.685	-	-	0	-	0.00%
2013-01-02	0	2.410	2.180	3.000	-	-	0	0	-	2.157	1.951	2.685	-	-	0	-	0.00%
2012-12-31	0	2.410	2.340	2.900	2.390	2.410	22,200	53,450	2.4077	2.157	2.095	2.596	2.139	2.157	24,801	2.1551	2.55%
2012-12-28	0	2.350	2.280	2.450	2.350	2.420	28,600	68,912	2.4095	2.104	2.041	2.193	2.104	2.166	31,951	2.1568	-6.00%
2012-12-27	0	2.500	2.400	2.500	-	-	0	0	-	2.238	2.148	2.238	-	-	0	-	0.00%
2012-12-24	0	2.500	2.350	2.640	-	-	0	0	-	2.238	2.104	2.363	-	-	0	-	0.00%
2012-12-21	0	2.500	2.500	2.640	2.450	2.500	18,400	45,610	2.4788	2.238	2.238	2.363	2.193	2.238	20,556	2.2188	-5.66%
2012-12-20	0	2.650	2.460	2.650	2.410	2.650	38,000	96,960	2.5516	2.372	2.202	2.372	2.157	2.372	42,453	2.2840	-1.12%
2012-12-19	0	2.680	2.420	2.680	2.500	2.680	10,600	27,906	2.6326	2.399	2.166	2.399	2.238	2.399	11,842	2.3565	11.20%
2012-12-18	0	2.410	2.400	2.500	2.400	2.500	7,000	17,020	2.4314	2.157	2.148	2.238	2.148	2.238	7,820	2.1764	-5.86%
2012-12-17	0	2.560	2.510	2.580	2.450	2.700	28,400	71,710	2.5250	2.292	2.247	2.309	2.193	2.417	31,728	2.2602	6.67%
2012-12-14	0	2.400	2.300	2.560	2.400	2.890	43,000	118,670	2.7598	2.148	2.059	2.292	2.148	2.587	48,038	2.4703	-23.81%
2012-12-13	0	3.150	2.880	3.150	3.090	3.150	21,600	66,788	3.0920	2.820	2.578	2.820	2.766	2.820	24,131	2.7677	-1.56%
2012-12-12	0	3.200	3.130	3.260	3.170	3.200	4,030	12,803	3.1769	2.864	2.802	2.918	2.838	2.864	4,502	2.8437	0.95%
2012-12-11	0	3.170	3.170	3.300	3.110	3.160	3,000	9,380	3.1267	2.838	2.838	2.954	2.784	2.829	3,352	2.7987	1.60%
2012-12-10	0	3.120	3.120	-	-	-	46	142	3.0870	2.793	2.793	-	-	-	51	2.7632	0.00%
2012-12-07	0	3.120	3.120	3.220	3.100	3.100	1,600	4,720	2.9500	2.793	2.793	2.882	2.775	2.775	1,787	2.6406	0.65%
2012-12-06	0	3.100	3.100	3.300	-	-	0	0	-	2.775	2.775	2.954	-	-	0	-	-0.00%
2012-12-05	0	3.950	3.800	3.950	3.950	3.950	2,040	8,056	3.9490	2.775	2.669	2.775	2.775	2.775	2,904	2.7742	2.60%
2012-12-04	0	3.850	3.850	-	-	-	0	0	-	2.705	2.705	-	-	-	0	-	5.48%
2012-12-03	0	3.650	3.650	-	-	-	0	0	-	2.564	2.564	-	-	-	0	-	7.35%
2012-11-30	0	3.400	3.400	-	3.400	3.400	10,000	34,000	3.4000	2.388	2.388	-	2.388	2.388	14,235	2.3885	3.03%
2012-11-29	0	3.300	3.300	-	-	-	0	0	-	2.318	2.318	-	-	-	0	-	0.00%
2012-11-28	0	3.300	3.200	-	-	-	0	0	-	2.318	2.248	-	-	-	0	-	0.00%
2012-11-27	0	3.300	3.300	-	3.300	3.300	7,000	23,100	3.3000	2.318	2.318	-	2.318	2.318	9,964	2.3182	-1.79%
2012-11-26	0	3.360	3.310	-	-	-	0	0	-	2.360	2.325	-	-	-	0	-	0.00%
2012-11-23	0	3.360	3.360	-	3.360	3.360	2,000	6,720	3.3600	2.360	2.360	-	2.360	2.360	2,847	2.3604	0.00%
2012-11-22	0	3.360	3.320	-	3.280	3.400	32,840	109,209	3.3255	2.360	2.332	-	2.304	2.388	46,748	2.3361	-2.61%
2012-11-21	0	3.450	3.450	3.650	3.450	3.450	2,050	7,073	3.4502	2.424	2.424	2.564	2.424	2.424	2,918	2.4238	0.00%
2012-11-20	0	3.450	3.420	3.610	3.250	3.450	11,140	37,590	3.3743	2.424	2.403	2.536	2.283	2.424	15,858	2.3705	2.68%
2012-11-19	0	3.360	3.360	-	3.350	3.350	1,160	3,886	3.3500	2.360	2.360	-	2.353	2.353	1,651	2.3534	0.30%
2012-11-16	0	3.350	3.300	-	3.200	3.410	55,780	183,680	3.2929	2.353	2.318	-	2.248	2.396	79,402	2.3133	0.00%
2012-11-15	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-11-14	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-11-13	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-11-12	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-11-09	0	3.350	3.180	-	-	-	0	0	-	2.353	2.234	-	-	-	0	-	0.00%
2012-11-08	0	3.350	3.140	-	-	-	0	0	-	2.353	2.206	-	-	-	0	-	0.00%
2012-11-07	0	3.350	3.180	-	-	-	0	0	-	2.353	2.234	-	-	-	0	-	0.00%
2012-11-06	0	3.350	3.140	-	-	-	0	0	-	2.353	2.206	-	-	-	0	-	0.00%
2012-11-05	0	3.350	3.120	-	-	-	0	0	-	2.353	2.192	-	-	-	0	-	0.00%
2012-11-02	0	3.350	3.120	-	-	-	0	0	-	2.353	2.192	-	-	-	0	-	0.00%
2012-11-01	0	3.350	3.100	-	-	-	0	0	-	2.353	2.178	-	-	-	0	-	0.00%
2012-10-31	0	3.350	3.060	-	-	-	0	0	-	2.353	2.150	-	-	-	0	-	0.00%
2012-10-30	0	3.350	3.350	-	3.220	3.220	3,000	9,660	3.2200	2.353	2.353	-	2.262	2.262	4,270	2.2620	-2.05%
2012-10-29	0	3.420	3.220	-	-	-	0	0	-	2.403	2.262	-	-	-	0	-	0.00%
2012-10-26	0	3.420	3.180	-	-	-	0	0	-	2.403	2.234	-	-	-	0	-	0.00%
2012-10-25	0	3.420	3.140	-	-	-	0	0	-	2.403	2.206	-	-	-	0	-	0.00%
2012-10-24	0	3.420	3.140	-	-	-	0	0	-	2.403	2.206	-	-	-	0	-	0.00%
2012-10-22	0	3.420	3.350	3.420	-	-	0	0	-	2.403	2.353	2.403	-	-	0	-	0.00%
2012-10-19	0	3.420	3.350	3.440	3.400	3.420	5,000	17,040	3.4080	2.403	2.353	2.417	2.388	2.403	7,117	2.3941	2.09%
2012-10-18	0	3.350	3.350	-	3.350	3.400	6,000	20,250	3.3750	2.353	2.353	-	2.353	2.388	8,541	2.3709	0.00%
2012-10-17	0	3.350	3.250	-	-	-	0	0	-	2.353	2.283	-	-	-	0	-	0.00%
2012-10-16	0	3.350	3.250	-	-	-	0	0	-	2.353	2.283	-	-	-	0	-	0.00%
2012-10-15	0	3.350	3.230	-	-	-	0	0	-	2.353	2.269	-	-	-	0	-	0.00%
2012-10-12	0	3.350	3.230	-	-	-	0	0	-	2.353	2.269	-	-	-	0	-	0.00%
2012-10-11	0	3.350	3.190	-	-	-	0	0	-	2.353	2.241	-	-	-	0	-	0.00%
2012-10-10	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-10-09	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-10-08	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-10-05	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-10-04	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-10-03	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-28	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-27	0	3.350	3.200	-	-	-	0	0	-	2.353	2.248	-	-	-	0	-	0.00%
2012-09-26	0	3.350	3.150	-	3.350	3.350	1,000	3,350	3.3500	2.353	2.213	-	2.353	2.353	1,423	2.3534	0.00%
2012-09-25	0	3.350	3.110	-	-	-	0	0	-	2.353	2.185	-	-	-	0	-	0.00%
2012-09-24	0	3.350	-	3.350	-	-	0	0	-	2.353	-	2.353	-	-	0	-	0.00%
2012-09-21	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-20	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-19	0	3.350	3.300	-	3.150	3.350	2,000	6,500	3.2500	2.353	2.318	-	2.213	2.353	2,847	2.2831	0.00%
2012-09-18	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-17	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-14	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-13	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-12	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-11	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-10	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-07	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-06	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-05	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-04	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-09-03	0	3.350	3.150	-	3.350	3.350	10,000	33,500	3.3500	2.353	2.213	-	2.353	2.353	14,235	2.3534	0.00%
2012-08-31	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-30	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-29	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-28	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-27	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-24	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-23	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-22	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-21	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-20	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-17	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-16	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-15	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-14	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-13	0	3.350	3.190	-	-	-	0	0	-	2.353	2.241	-	-	-	0	-	0.00%
2012-08-10	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-09	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-08	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-07	0	3.350	3.190	-	-	-	0	0	-	2.353	2.241	-	-	-	0	-	0.00%
2012-08-06	0	3.350	3.150	-	-	-	0	0	-	2.353	2.213	-	-	-	0	-	0.00%
2012-08-03	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-02	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-08-01	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-31	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-30	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-27	0	3.350	3.230	-	-	-	0	0	-	2.353	2.269	-	-	-	0	-	0.00%
2012-07-26	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-25	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-24	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-23	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-20	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-19	0	3.350	3.150	-	3.320	3.350	3,600	11,970	3.3250	2.353	2.213	-	2.332	2.353	5,125	2.3358	0.00%
2012-07-18	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-17	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-16	0	3.350	3.200	3.350	-	-	0	0	-	2.353	2.248	2.353	-	-	0	-	0.00%
2012-07-13	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-12	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-11	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-10	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-09	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-06	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-05	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-04	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-07-03	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-06-29	0	3.350	-	-	-	-	0	0	-	2.353	-	-	-	-	0	-	0.00%
2012-06-28	0	3.350	3.300	4.200	-	-	0	0	-	2.353	2.318	2.950	-	-	0	-	0.00%
2012-06-27	0	3.350	3.350	3.880	-	-	0	0	-	2.353	2.353	2.726	-	-	0	-	2.13%
2012-06-26	0	3.280	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2012-06-25	0	3.280	3.260	4.450	-	-	0	0	-	2.304	2.290	3.126	-	-	0	-	0.00%
2012-06-22	0	3.280	3.260	4.580	-	-	0	0	-	2.304	2.290	3.217	-	-	0	-	0.00%
2012-06-21	0	3.280	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2012-06-20	0	3.280	3.250	4.500	-	-	0	0	-	2.304	2.283	3.161	-	-	0	-	0.00%
2012-06-19	0	3.280	3.260	-	-	-	0	0	-	2.304	2.290	-	-	-	0	-	0.00%
2012-06-18	0	3.280	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2012-06-15	0	3.280	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2012-06-14	0	3.280	3.250	3.900	-	-	0	0	-	2.304	2.283	2.740	-	-	0	-	0.00%
2012-06-13	0	3.280	3.260	3.800	-	-	0	0	-	2.304	2.290	2.669	-	-	0	-	0.00%
2012-06-12	0	3.280	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2012-06-11	0	3.280	3.260	3.800	-	-	0	0	-	2.304	2.290	2.669	-	-	0	-	0.00%
2012-06-08	0	3.280	3.260	3.800	-	-	0	0	-	2.304	2.290	2.669	-	-	0	-	0.00%
2012-06-07	0	3.280	3.280	3.700	-	-	0	0	-	2.304	2.304	2.599	-	-	0	-	0.00%
2012-06-06	0	3.280	3.280	-	-	-	0	0	-	2.304	2.304	-	-	-	0	-	0.00%
2012-06-05	0	3.280	3.280	-	-	-	0	0	-	2.304	2.304	-	-	-	0	-	0.61%
2012-06-04	0	3.260	3.250	-	-	-	0	0	-	2.290	2.283	-	-	-	0	-	0.00%
2012-06-01	0	3.260	3.230	3.700	-	-	0	0	-	2.290	2.269	2.599	-	-	0	-	0.00%
2012-05-31	0	3.260	3.230	3.680	-	-	0	0	-	2.290	2.269	2.585	-	-	0	-	0.00%
2012-05-30	0	3.260	3.210	-	-	-	0	0	-	2.290	2.255	-	-	-	0	-	0.00%
2012-05-29	0	3.260	3.260	3.690	3.250	3.250	1,000	3,250	3.2500	2.290	2.290	2.592	2.283	2.283	1,423	2.2831	-2.69%
2012-05-28	0	3.350	3.230	3.700	-	-	0	0	-	2.353	2.269	2.599	-	-	0	-	0.00%
2012-05-25	0	3.350	3.280	3.700	-	-	0	0	-	2.353	2.304	2.599	-	-	0	-	0.00%
2012-05-24	0	3.350	3.190	3.700	-	-	0	0	-	2.353	2.241	2.599	-	-	0	-	0.00%
2012-05-23	0	3.350	3.160	3.550	-	-	0	0	-	2.353	2.220	2.494	-	-	0	-	0.00%
2012-05-22	0	3.350	-	3.700	-	-	0	0	-	2.353	-	2.599	-	-	0	-	0.00%
2012-05-21	0	3.350	3.260	3.600	3.250	3.350	17,200	56,190	3.2669	2.353	2.290	2.529	2.283	2.353	24,484	2.2950	-9.21%
2012-05-18	0	3.690	-	3.690	-	-	0	0	-	2.592	-	2.592	-	-	0	-	0.00%
2012-05-17	0	3.690	-	3.690	-	-	0	0	-	2.592	-	2.592	-	-	0	-	0.00%
2012-05-16	0	3.690	-	3.700	-	-	0	0	-	2.592	-	2.599	-	-	0	-	0.00%
2012-05-15	0	3.690	3.100	3.690	-	-	0	0	-	2.592	2.178	2.592	-	-	0	-	-0.27%
2012-05-14	0	3.700	-	3.700	-	-	0	0	-	2.599	-	2.599	-	-	0	-	0.00%
2012-05-11	0	3.700	-	3.700	-	-	0	0	-	2.599	-	2.599	-	-	0	-	0.00%
2012-05-10	0	3.700	3.300	3.700	3.700	3.700	4,000	14,800	3.7000	2.599	2.318	2.599	2.599	2.599	5,694	2.5992	0.00%
2012-05-09	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-05-08	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-05-07	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-05-04	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-05-03	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-05-02	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-30	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-27	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-26	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-25	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-24	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-23	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-20	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-19	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-18	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-17	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-16	0	3.700	-	3.800	-	-	0	0	-	2.599	-	2.669	-	-	0	-	0.00%
2012-04-13	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-12	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-11	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-10	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-05	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-03	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-04-02	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-30	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-29	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-28	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-27	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-26	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-23	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-22	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-21	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-20	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-19	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-16	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-15	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-14	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-13	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-12	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-09	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-08	0	3.700	-	-	-	-	0	0	-	2.599	-	-	-	-	0	-	0.00%
2012-03-07	0	3.700	3.300	-	-	-	0	0	-	2.599	2.318	-	-	-	0	-	0.00%
2012-03-06	0	3.700	3.300	-	-	-	0	0	-	2.599	2.318	-	-	-	0	-	0.00%
2012-03-05	0	3.700	-	3.900	3.700	3.700	10,000	37,000	3.7000	2.599	-	2.740	2.599	2.599	14,235	2.5992	-4.39%
2012-03-02	0	3.870	3.700	3.870	-	-	0	0	-	2.719	2.599	2.719	-	-	0	-	-0.26%
2012-03-01	0	3.880	3.700	3.900	-	-	0	0	-	2.726	2.599	2.740	-	-	0	-	0.00%
2012-02-29	0	3.880	3.700	3.900	-	-	0	0	-	2.726	2.599	2.740	-	-	0	-	0.00%
2012-02-28	0	3.880	3.700	3.880	-	-	0	0	-	2.726	2.599	2.726	-	-	0	-	0.00%
2012-02-27	0	3.880	3.800	3.880	-	-	0	0	-	2.726	2.669	2.726	-	-	0	-	-0.51%
2012-02-24	0	3.900	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2012-02-23	0	3.900	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2012-02-22	0	3.900	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2012-02-21	0	3.900	3.700	3.900	-	-	0	0	-	2.740	2.599	2.740	-	-	0	-	0.00%
2012-02-20	0	3.900	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2012-02-17	0	3.900	3.800	3.900	-	-	0	0	-	2.740	2.669	2.740	-	-	0	-	0.00%
2012-02-16	0	3.900	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2012-02-15	0	3.900	3.740	-	-	-	0	0	-	2.740	2.627	-	-	-	0	-	0.00%
2012-02-14	0	3.900	3.740	-	-	-	0	0	-	2.740	2.627	-	-	-	0	-	0.00%
2012-02-13	0	3.900	3.840	3.920	3.900	3.900	12,000	46,800	3.9000	2.740	2.698	2.754	2.740	2.740	17,082	2.7397	0.00%
2012-02-10	0	3.900	3.800	3.980	-	-	0	0	-	2.740	2.669	2.796	-	-	0	-	0.00%
2012-02-09	0	3.900	3.800	4.000	3.900	3.900	1,000	3,900	3.9000	2.740	2.669	2.810	2.740	2.740	1,423	2.7397	1.83%
2012-02-08	0	3.830	3.800	-	3.830	3.830	2,000	7,660	3.8300	2.691	2.669	-	2.691	2.691	2,847	2.6906	1.86%
2012-02-07	0	3.760	3.700	3.850	-	-	0	0	-	2.641	2.599	2.705	-	-	0	-	0.00%
2012-02-06	0	3.760	3.760	-	-	-	0	0	-	2.641	2.641	-	-	-	0	-	0.27%
2012-02-03	0	3.750	3.650	3.800	-	-	0	0	-	2.634	2.564	2.669	-	-	0	-	0.00%
2012-02-02	0	3.750	3.650	-	3.750	3.750	1,600	5,910	3.6938	2.634	2.564	-	2.634	2.634	2,278	2.5948	-1.83%
2012-02-01	0	3.820	-	-	-	-	0	0	-	2.684	-	-	-	-	0	-	0.00%
2012-01-31	0	3.820	-	-	-	-	0	0	-	2.684	-	-	-	-	0	-	0.00%
2012-01-30	0	3.820	3.620	-	-	-	0	0	-	2.684	2.543	-	-	-	0	-	0.00%
2012-01-27	0	3.820	3.810	-	-	-	0	0	-	2.684	2.677	-	-	-	0	-	0.00%
2012-01-26	0	3.820	3.810	-	-	-	0	0	-	2.684	2.677	-	-	-	0	-	0.00%
2012-01-20	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-19	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-18	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-17	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-16	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-13	0	3.820	-	-	-	-	0	0	-	2.684	-	-	-	-	0	-	0.00%
2012-01-12	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-11	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-10	0	3.820	3.800	3.980	-	-	0	0	-	2.684	2.669	2.796	-	-	0	-	0.00%
2012-01-09	0	3.820	3.800	-	-	-	0	0	-	2.684	2.669	-	-	-	0	-	0.00%
2012-01-06	0	3.820	3.800	3.950	-	-	0	0	-	2.684	2.669	2.775	-	-	0	-	0.00%
2012-01-05	0	3.820	3.780	-	-	-	0	0	-	2.684	2.655	-	-	-	0	-	0.00%
2012-01-04	0	3.820	3.790	-	-	-	0	0	-	2.684	2.662	-	-	-	0	-	0.00%
2012-01-03	0	3.820	3.770	4.000	-	-	0	0	-	2.684	2.648	2.810	-	-	0	-	0.00%
2011-12-30	0	3.820	3.760	-	-	-	0	0	-	2.684	2.641	-	-	-	0	-	0.00%
2011-12-29	0	3.820	3.720	-	-	-	0	0	-	2.684	2.613	-	-	-	0	-	0.00%
2011-12-28	0	3.820	3.700	-	-	-	0	0	-	2.684	2.599	-	-	-	0	-	0.00%
2011-12-23	0	3.820	3.700	-	-	-	0	0	-	2.684	2.599	-	-	-	0	-	0.00%
2011-12-22	0	3.820	-	3.890	-	-	0	0	-	2.684	-	2.733	-	-	0	-	0.00%
2011-12-21	0	3.820	3.780	3.980	-	-	0	0	-	2.684	2.655	2.796	-	-	0	-	0.00%
2011-12-20	0	3.820	3.780	4.000	-	-	0	0	-	2.684	2.655	2.810	-	-	0	-	0.00%
2011-12-19	0	3.820	3.740	3.900	-	-	0	0	-	2.684	2.627	2.740	-	-	0	-	0.00%
2011-12-16	0	3.820	3.750	4.000	-	-	0	0	-	2.684	2.634	2.810	-	-	0	-	0.00%
2011-12-15	0	3.820	3.750	3.960	3.820	3.820	28,000	106,960	3.8200	2.684	2.634	2.782	2.684	2.684	39,858	2.6835	-4.02%
2011-12-14	0	3.980	3.850	3.980	-	-	0	0	-	2.796	2.705	2.796	-	-	0	-	0.00%
2011-12-13	0	3.980	3.780	-	-	-	0	0	-	2.796	2.655	-	-	-	0	-	0.00%
2011-12-12	0	3.980	3.780	-	-	-	0	0	-	2.796	2.655	-	-	-	0	-	0.00%
2011-12-09	0	3.980	-	3.980	-	-	0	0	-	2.796	-	2.796	-	-	0	-	-0.50%
2011-12-08	0	4.000	-	4.000	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2011-12-07	0	4.000	3.800	4.120	-	-	0	0	-	2.810	2.669	2.894	-	-	0	-	0.00%
2011-12-06	0	4.000	3.840	-	-	-	0	0	-	2.810	2.698	-	-	-	0	-	0.00%
2011-12-05	0	4.000	3.800	4.120	-	-	0	0	-	2.810	2.669	2.894	-	-	0	-	0.00%
2011-12-02	0	4.000	3.840	4.120	-	-	0	0	-	2.810	2.698	2.894	-	-	0	-	0.00%
2011-12-01	0	4.000	3.810	4.050	-	-	0	0	-	2.810	2.677	2.845	-	-	0	-	0.00%
2011-11-30	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-29	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-28	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-25	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-24	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-23	0	4.000	-	4.100	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2011-11-22	0	4.000	-	4.100	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2011-11-21	0	4.000	-	4.100	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2011-11-18	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-17	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-16	0	4.000	-	4.120	-	-	0	0	-	2.810	-	2.894	-	-	0	-	0.00%
2011-11-15	0	4.000	-	4.120	-	-	600	2,220	3.7000	2.810	-	2.894	-	-	854	2.5992	0.00%
2011-11-14	0	4.000	3.980	4.120	-	-	0	0	-	2.810	2.796	2.894	-	-	0	-	0.00%
2011-11-11	0	4.000	3.940	-	-	-	0	0	-	2.810	2.768	-	-	-	0	-	0.00%
2011-11-10	0	4.000	3.940	-	-	-	0	0	-	2.810	2.768	-	-	-	0	-	0.00%
2011-11-09	0	4.000	3.940	-	-	-	0	0	-	2.810	2.768	-	-	-	0	-	0.00%
2011-11-08	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-11-07	0	4.000	4.000	-	-	-	0	0	-	2.810	2.810	-	-	-	0	-	0.00%
2011-11-04	0	4.000	3.980	-	-	-	0	0	-	2.810	2.796	-	-	-	0	-	0.00%
2011-11-03	0	4.000	3.980	-	-	-	0	0	-	2.810	2.796	-	-	-	0	-	0.00%
2011-11-02	0	4.000	3.980	-	-	-	0	0	-	2.810	2.796	-	-	-	0	-	0.00%
2011-11-01	0	4.000	3.940	-	-	-	0	0	-	2.810	2.768	-	-	-	0	-	0.00%
2011-10-31	0	4.000	3.940	-	-	-	0	0	-	2.810	2.768	-	-	-	0	-	0.00%
2011-10-28	0	4.000	3.920	-	4.000	4.000	20,000	80,000	4.0000	2.810	2.754	-	2.810	2.810	28,470	2.8100	-1.23%
2011-10-27	0	4.050	3.890	4.150	-	-	0	0	-	2.845	2.733	2.915	-	-	0	-	0.00%
2011-10-26	0	4.050	3.850	4.050	-	-	0	0	-	2.845	2.705	2.845	-	-	0	-	0.00%
2011-10-25	0	4.050	3.900	-	4.050	4.050	20,000	81,000	4.0500	2.845	2.740	-	2.845	2.845	28,470	2.8451	-0.74%
2011-10-24	0	4.080	-	4.080	-	-	0	0	-	2.866	-	2.866	-	-	0	-	-0.24%
2011-10-21	0	4.090	3.700	4.090	-	-	800	3,040	3.8000	2.873	2.599	2.873	-	-	1,139	2.6695	-0.24%
2011-10-20	0	4.100	4.000	4.200	-	-	0	0	-	2.880	2.810	2.950	-	-	0	-	0.00%
2011-10-19	0	4.100	-	4.200	-	-	0	0	-	2.880	-	2.950	-	-	0	-	0.00%
2011-10-18	0	4.100	-	4.200	-	-	0	0	-	2.880	-	2.950	-	-	0	-	0.00%
2011-10-17	0	4.100	-	-	-	-	0	0	-	2.880	-	-	-	-	0	-	0.00%
2011-10-14	0	4.100	-	-	-	-	0	0	-	2.880	-	-	-	-	0	-	0.00%
2011-10-13	0	4.100	4.100	4.250	-	-	0	0	-	2.880	2.880	2.986	-	-	0	-	0.00%
2011-10-12	0	4.100	3.900	-	-	-	0	0	-	2.880	2.740	-	-	-	0	-	0.00%
2011-10-11	0	4.100	4.100	-	4.050	4.050	2,000	8,100	4.0500	2.880	2.880	-	2.845	2.845	2,847	2.8451	2.50%
2011-10-10	0	4.000	4.000	-	4.000	4.000	4,000	16,000	4.0000	2.810	2.810	-	2.810	2.810	5,694	2.8100	0.00%
2011-10-07	0	4.000	3.800	4.000	-	-	0	0	-	2.810	2.669	2.810	-	-	0	-	0.00%
2011-10-06	0	4.000	3.760	4.190	-	-	0	0	-	2.810	2.641	2.943	-	-	0	-	0.00%
2011-10-04	0	4.000	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2011-10-03	0	4.000	4.000	4.230	4.000	4.120	10,000	40,480	4.0480	2.810	2.810	2.972	2.810	2.894	14,235	2.8437	-6.54%
2011-09-30	0	4.280	-	4.280	-	-	0	0	-	3.007	-	3.007	-	-	0	-	0.00%
2011-09-28	0	4.280	4.120	4.300	-	-	0	0	-	3.007	2.894	3.021	-	-	0	-	0.00%
2011-09-27	0	4.280	4.160	4.480	-	-	0	0	-	3.007	2.922	3.147	-	-	0	-	0.00%
2011-09-26	0	4.280	4.120	4.280	4.280	4.280	2,000	8,560	4.2800	3.007	2.894	3.007	3.007	3.007	2,847	3.0067	-0.47%
2011-09-23	0	4.300	4.100	4.320	4.300	4.300	10,000	43,000	4.3000	3.021	2.880	3.035	3.021	3.021	14,235	3.0207	-0.46%
2011-09-22	0	4.320	4.300	-	-	-	0	0	-	3.035	3.021	-	-	-	0	-	0.00%
2011-09-21	0	4.320	4.260	-	-	-	0	0	-	3.035	2.993	-	-	-	0	-	0.00%
2011-09-20	0	4.320	4.260	-	-	-	0	0	-	3.035	2.993	-	-	-	0	-	0.00%
2011-09-19	0	4.320	4.240	4.550	-	-	0	0	-	3.035	2.979	3.196	-	-	0	-	0.00%
2011-09-16	0	4.320	4.220	-	-	-	0	0	-	3.035	2.965	-	-	-	0	-	0.00%
2011-09-15	0	4.320	4.220	-	-	-	0	0	-	3.035	2.965	-	-	-	0	-	0.00%
2011-09-14	0	4.320	4.320	-	4.320	4.320	4,000	17,280	4.3200	3.035	3.035	-	3.035	3.035	5,694	3.0348	-1.82%
2011-09-12	0	4.400	4.350	4.400	-	-	0	0	-	3.091	3.056	3.091	-	-	0	-	-2.22%
2011-09-09	0	4.500	4.350	4.500	-	-	0	0	-	3.161	3.056	3.161	-	-	0	-	0.00%
2011-09-08	0	4.500	4.300	4.600	-	-	0	0	-	3.161	3.021	3.231	-	-	0	-	0.00%
2011-09-07	0	4.500	4.300	4.600	4.300	4.500	2,000	8,800	4.4000	3.161	3.021	3.231	3.021	3.161	2,847	3.0910	4.65%
2011-09-06	0	4.300	4.180	4.300	-	-	0	0	-	3.021	2.936	3.021	-	-	0	-	-2.27%
2011-09-05	0	4.400	4.240	4.500	-	-	0	0	-	3.091	2.979	3.161	-	-	0	-	0.00%
2011-09-02	0	4.400	4.280	4.500	-	-	0	0	-	3.091	3.007	3.161	-	-	0	-	0.00%
2011-09-01	0	4.400	4.280	4.500	-	-	0	0	-	3.091	3.007	3.161	-	-	0	-	0.00%
2011-08-31	0	4.400	4.300	4.450	-	-	0	0	-	3.091	3.021	3.126	-	-	0	-	0.00%
2011-08-30	0	4.400	4.350	4.450	-	-	0	0	-	3.091	3.056	3.126	-	-	0	-	0.00%
2011-08-29	0	4.400	4.300	4.500	-	-	0	0	-	3.091	3.021	3.161	-	-	0	-	0.00%
2011-08-26	0	4.400	4.280	-	-	-	0	0	-	3.091	3.007	-	-	-	0	-	0.00%
2011-08-25	0	4.400	4.300	-	4.300	4.400	3,600	15,624	4.3400	3.091	3.021	-	3.021	3.091	5,125	3.0488	1.15%
2011-08-24	0	4.350	4.280	4.350	-	-	0	0	-	3.056	3.007	3.056	-	-	0	-	-1.14%
2011-08-23	0	4.400	4.250	4.400	-	-	0	0	-	3.091	2.986	3.091	-	-	0	-	0.00%
2011-08-22	0	4.400	4.260	4.400	-	-	0	0	-	3.091	2.993	3.091	-	-	0	-	-1.12%
2011-08-19	0	4.450	4.140	4.450	-	-	0	0	-	3.126	2.908	3.126	-	-	0	-	0.00%
2011-08-18	0	4.450	4.210	-	-	-	0	0	-	3.126	2.958	-	-	-	0	-	0.00%
2011-08-17	0	4.450	4.100	4.500	-	-	0	0	-	3.126	2.880	3.161	-	-	0	-	0.00%
2011-08-16	0	4.450	4.100	4.500	-	-	0	0	-	3.126	2.880	3.161	-	-	0	-	0.00%
2011-08-15	0	4.450	-	4.800	-	-	0	0	-	3.126	-	3.372	-	-	0	-	0.00%
2011-08-12	0	4.450	4.290	4.500	-	-	0	0	-	3.126	3.014	3.161	-	-	0	-	0.00%
2011-08-11	0	4.450	4.290	4.450	-	-	0	0	-	3.126	3.014	3.126	-	-	0	-	-0.67%
2011-08-10	0	4.480	4.330	4.480	-	-	0	0	-	3.147	3.042	3.147	-	-	0	-	-0.22%
2011-08-09	0	4.490	4.450	-	4.450	4.490	15,000	66,950	4.4633	3.154	3.126	-	3.126	3.154	21,352	3.1355	-0.22%
2011-08-08	0	4.500	4.300	4.500	-	-	0	0	-	3.161	3.021	3.161	-	-	0	-	-1.10%
2011-08-05	0	4.550	-	4.700	-	-	0	0	-	3.196	-	3.302	-	-	0	-	0.00%
2011-08-04	0	4.550	-	4.750	-	-	0	0	-	3.196	-	3.337	-	-	0	-	0.00%
2011-08-03	0	4.550	4.350	4.550	-	-	0	0	-	3.196	3.056	3.196	-	-	0	-	0.00%
2011-08-02	0	4.550	4.440	4.750	-	-	0	0	-	3.196	3.119	3.337	-	-	0	-	0.00%
2011-08-01	0	4.550	4.460	4.600	-	-	0	0	-	3.196	3.133	3.231	-	-	0	-	0.00%
2011-07-29	0	4.550	4.550	-	4.520	4.520	10,000	45,200	4.5200	3.196	3.196	-	3.175	3.175	14,235	3.1753	-1.09%
2011-07-28	0	4.600	4.550	4.800	-	-	0	0	-	3.231	3.196	3.372	-	-	0	-	0.00%
2011-07-27	0	4.600	4.550	4.700	-	-	0	0	-	3.231	3.196	3.302	-	-	0	-	0.00%
2011-07-26	0	4.600	4.550	4.790	4.600	4.600	3,400	15,600	4.5882	3.231	3.196	3.365	3.231	3.231	4,840	3.2232	-4.17%
2011-07-25	0	4.800	4.650	4.820	-	-	0	0	-	3.372	3.267	3.386	-	-	0	-	0.00%
2011-07-22	0	4.800	-	5.000	-	-	0	0	-	3.372	-	3.512	-	-	0	-	0.00%
2011-07-21	0	4.800	-	5.000	-	-	0	0	-	3.372	-	3.512	-	-	0	-	0.00%
2011-07-20	0	4.800	-	5.000	-	-	0	0	-	3.372	-	3.512	-	-	0	-	0.00%
2011-07-19	0	4.800	-	5.000	-	-	0	0	-	3.372	-	3.512	-	-	0	-	0.00%
2011-07-18	0	4.800	-	4.900	-	-	0	0	-	3.372	-	3.442	-	-	0	-	0.00%
2011-07-15	0	4.800	4.510	5.000	-	-	0	0	-	3.372	3.168	3.512	-	-	0	-	0.00%
2011-07-14	0	4.800	-	5.000	-	-	0	0	-	3.372	-	3.512	-	-	0	-	0.00%
2011-07-13	0	4.800	4.610	5.000	-	-	0	0	-	3.372	3.239	3.512	-	-	0	-	0.00%
2011-07-12	0	4.800	4.600	4.800	-	-	0	0	-	3.372	3.231	3.372	-	-	0	-	0.00%
2011-07-11	0	4.800	4.600	4.800	-	-	0	0	-	3.372	3.231	3.372	-	-	0	-	0.00%
2011-07-08	0	4.800	4.600	4.800	-	-	0	0	-	3.372	3.231	3.372	-	-	0	-	0.00%
2011-07-07	0	4.800	-	-	-	-	0	0	-	3.372	-	-	-	-	0	-	0.00%
2011-07-06	0	4.800	-	-	-	-	0	0	-	3.372	-	-	-	-	0	-	0.00%
2011-07-05	0	4.800	4.800	4.870	4.600	4.770	14,000	65,900	4.7071	3.372	3.372	3.421	3.231	3.351	19,929	3.3068	-1.03%
2011-07-04	0	4.850	-	4.850	-	-	0	0	-	3.407	-	3.407	-	-	0	-	0.00%
2011-06-30	0	4.850	4.800	4.900	4.710	4.850	5,000	23,970	4.7940	3.407	3.372	3.442	3.309	3.407	7,117	3.3678	2.11%
2011-06-29	0	4.750	4.700	4.850	-	-	0	0	-	3.337	3.302	3.407	-	-	0	-	0.00%
2011-06-28	0	4.750	4.750	4.850	4.600	4.700	7,000	32,400	4.6286	3.337	3.337	3.407	3.231	3.302	9,964	3.2516	1.06%
2011-06-27	0	4.700	4.590	4.750	-	-	0	0	-	3.302	3.224	3.337	-	-	0	-	0.00%
2011-06-24	0	4.700	4.580	4.850	-	-	0	0	-	3.302	3.217	3.407	-	-	0	-	0.00%
2011-06-23	0	4.700	4.580	4.850	-	-	0	0	-	3.302	3.217	3.407	-	-	0	-	0.00%
2011-06-22	0	4.700	4.580	4.850	-	-	0	0	-	3.302	3.217	3.407	-	-	0	-	0.00%
2011-06-21	0	4.700	4.700	4.800	4.700	4.800	31,000	147,900	4.7710	3.302	3.302	3.372	3.302	3.372	44,128	3.3516	-3.09%
2011-06-20	0	4.850	-	4.850	4.700	4.850	8,000	37,900	4.7375	3.407	-	3.407	3.302	3.407	11,388	3.3281	3.19%
2011-06-17	0	4.700	-	4.850	-	-	0	0	-	3.302	-	3.407	-	-	0	-	0.00%
2011-06-16	0	4.700	4.650	4.850	4.700	4.730	22,000	103,620	4.7100	3.302	3.267	3.407	3.302	3.323	31,317	3.3088	-1.47%
2011-06-15	0	4.770	4.730	5.000	-	-	0	0	-	3.351	3.323	3.512	-	-	0	-	0.00%
2011-06-14	0	4.770	4.730	5.000	-	-	0	0	-	3.351	3.323	3.512	-	-	0	-	0.00%
2011-06-13	0	4.770	4.750	5.000	-	-	0	0	-	3.351	3.337	3.512	-	-	0	-	0.00%
2011-06-10	0	4.770	4.770	5.000	4.770	4.820	7,000	33,490	4.7843	3.351	3.351	3.512	3.351	3.386	9,964	3.3609	-0.63%
2011-06-09	0	4.800	4.760	4.970	-	-	0	0	-	3.372	3.344	3.491	-	-	0	-	0.00%
2011-06-08	0	4.800	4.750	4.860	-	-	0	0	-	3.372	3.337	3.414	-	-	0	-	0.00%
2011-06-07	0	4.800	4.750	4.870	-	-	0	0	-	3.372	3.337	3.421	-	-	0	-	0.00%
2011-06-03	0	4.800	4.720	4.870	-	-	0	0	-	3.372	3.316	3.421	-	-	0	-	0.00%
2011-06-02	0	4.800	4.720	4.870	-	-	0	0	-	3.372	3.316	3.421	-	-	0	-	0.00%
2011-06-01	0	4.800	4.700	4.890	-	-	0	0	-	3.372	3.302	3.435	-	-	0	-	0.00%
2011-05-31	0	4.800	4.700	4.900	-	-	0	0	-	3.372	3.302	3.442	-	-	0	-	0.00%
2011-05-30	0	4.800	4.700	4.900	-	-	0	0	-	3.372	3.302	3.442	-	-	0	-	0.00%
2011-05-27	0	4.800	4.700	4.920	-	-	0	0	-	3.372	3.302	3.456	-	-	0	-	0.00%
2011-05-26	0	4.800	4.780	4.990	-	-	0	0	-	3.372	3.358	3.505	-	-	0	-	0.00%
2011-05-25	0	4.800	4.800	4.900	4.780	4.780	3,000	14,340	4.7800	3.372	3.372	3.442	3.358	3.358	4,270	3.3579	-2.04%
2011-05-24	0	4.900	4.780	4.950	-	-	0	0	-	3.442	3.358	3.477	-	-	0	-	0.00%
2011-05-23	0	4.900	4.770	5.000	-	-	0	0	-	3.442	3.351	3.512	-	-	0	-	0.00%
2011-05-20	0	4.900	4.770	5.000	-	-	0	0	-	3.442	3.351	3.512	-	-	0	-	0.00%
2011-05-19	0	4.900	4.760	5.000	-	-	0	0	-	3.442	3.344	3.512	-	-	0	-	0.00%
2011-05-18	0	4.900	4.770	-	-	-	0	0	-	3.442	3.351	-	-	-	0	-	0.00%
2011-05-17	0	4.900	4.750	5.000	-	-	0	0	-	3.442	3.337	3.512	-	-	0	-	0.00%
2011-05-16	0	4.900	4.730	5.000	-	-	0	0	-	3.442	3.323	3.512	-	-	0	-	0.00%
2011-05-13	0	4.900	4.720	5.000	-	-	0	0	-	3.442	3.316	3.512	-	-	0	-	0.00%
2011-05-12	0	4.900	4.710	5.000	-	-	0	0	-	3.442	3.309	3.512	-	-	0	-	0.00%
2011-05-11	0	4.900	4.710	4.950	-	-	0	0	-	3.442	3.309	3.477	-	-	0	-	0.00%
2011-05-09	0	4.900	4.700	4.900	4.900	4.900	5,000	24,500	4.9000	3.442	3.302	3.442	3.442	3.442	7,117	3.4422	2.94%
2011-05-06	0	4.760	4.760	4.900	4.700	4.700	7,800	36,580	4.6897	3.344	3.344	3.442	3.302	3.302	11,103	3.2945	-0.42%
2011-05-05	0	4.780	4.780	5.000	-	-	0	0	-	3.358	3.358	3.512	-	-	0	-	0.21%
2011-05-04	0	4.770	4.770	5.000	-	-	0	0	-	3.351	3.351	3.512	-	-	0	-	0.00%
2011-05-03	0	4.770	4.750	4.950	-	-	0	0	-	3.351	3.337	3.477	-	-	0	-	0.00%
2011-04-29	0	4.770	4.730	5.000	4.770	4.770	4,000	19,080	4.7700	3.351	3.323	3.512	3.351	3.351	5,694	3.3509	-1.65%
2011-04-28	0	4.850	4.770	5.000	-	-	0	0	-	3.407	3.351	3.512	-	-	0	-	0.00%
2011-04-27	0	4.850	4.780	4.850	-	-	0	0	-	3.407	3.358	3.407	-	-	0	-	0.00%
2011-04-26	0	4.850	4.770	5.000	-	-	600	2,856	4.7600	3.407	3.351	3.512	-	-	854	3.3439	0.00%
2011-04-21	0	4.850	4.780	5.000	-	-	0	0	-	3.407	3.358	3.512	-	-	0	-	0.00%
2011-04-20	0	4.850	4.750	5.000	4.750	4.850	7,000	33,550	4.7929	3.407	3.337	3.512	3.337	3.407	9,964	3.3670	-0.61%
2011-04-19	0	4.880	4.700	4.880	-	-	0	0	-	3.428	3.302	3.428	-	-	0	-	0.00%
2011-04-18	0	4.880	4.760	4.880	4.880	4.880	6,000	29,280	4.8800	3.428	3.344	3.428	3.428	3.428	8,541	3.4282	0.00%
2011-04-15	0	4.880	4.720	4.890	-	-	0	0	-	3.428	3.316	3.435	-	-	0	-	0.00%
2011-04-14	0	4.880	4.750	4.950	4.880	4.880	4,000	19,520	4.8800	3.428	3.337	3.477	3.428	3.428	5,694	3.4282	-0.20%
2011-04-13	0	4.890	4.700	-	-	-	0	0	-	3.435	3.302	-	-	-	0	-	0.00%
2011-04-12	0	4.890	4.700	4.890	-	-	0	0	-	3.435	3.302	3.435	-	-	0	-	0.00%
2011-04-11	0	4.890	4.700	5.000	-	-	0	0	-	3.435	3.302	3.512	-	-	0	-	0.00%
2011-04-08	0	4.890	4.700	4.900	-	-	0	0	-	3.435	3.302	3.442	-	-	0	-	0.00%
2011-04-07	0	4.890	4.700	4.980	-	-	0	0	-	3.435	3.302	3.498	-	-	0	-	0.00%
2011-04-06	0	4.890	4.700	4.910	-	-	0	0	-	3.435	3.302	3.449	-	-	0	-	0.00%
2011-04-04	0	4.890	4.700	4.950	-	-	0	0	-	3.435	3.302	3.477	-	-	0	-	0.00%
2011-04-01	0	4.890	4.700	5.000	4.890	4.890	4,000	19,560	4.8900	3.435	3.302	3.512	3.435	3.435	5,694	3.4352	-0.20%
2011-03-31	0	4.900	4.700	5.000	-	-	0	0	-	3.442	3.302	3.512	-	-	0	-	0.00%
2011-03-30	0	4.900	4.750	4.900	-	-	0	0	-	3.442	3.337	3.442	-	-	0	-	-0.20%
2011-03-29	0	4.910	4.700	4.910	-	-	800	3,720	4.6500	3.449	3.302	3.449	-	-	1,139	3.2666	0.00%
2011-03-28	0	4.910	4.700	4.910	-	-	0	0	-	3.449	3.302	3.449	-	-	0	-	-0.20%
2011-03-25	0	4.920	4.760	4.920	-	-	0	0	-	3.456	3.344	3.456	-	-	0	-	-0.20%
2011-03-24	0	4.930	4.720	4.930	-	-	800	3,720	4.6500	3.463	3.316	3.463	-	-	1,139	3.2666	-0.20%
2011-03-23	0	4.940	4.810	4.940	-	-	0	0	-	3.470	3.379	3.470	-	-	0	-	-0.20%
2011-03-22	0	4.950	4.780	4.960	4.950	4.950	5,000	24,750	4.9500	3.477	3.358	3.484	3.477	3.477	7,117	3.4774	0.00%
2011-03-21	0	4.950	4.700	4.950	-	-	0	0	-	3.477	3.302	3.477	-	-	0	-	0.00%
2011-03-18	0	4.950	4.750	4.970	-	-	0	0	-	3.477	3.337	3.491	-	-	0	-	0.00%
2011-03-17	0	4.950	4.560	5.000	-	-	0	0	-	3.477	3.203	3.512	-	-	0	-	0.00%
2011-03-16	0	4.950	4.650	5.110	4.870	4.950	8,000	39,200	4.9000	3.477	3.267	3.590	3.421	3.477	11,388	3.4422	3.56%
2011-03-15	0	4.780	4.600	4.870	-	-	0	0	-	3.358	3.231	3.421	-	-	0	-	0.00%
2011-03-14	0	4.780	4.710	4.870	4.780	4.820	23,000	110,410	4.8004	3.358	3.309	3.421	3.358	3.386	32,740	3.3723	-1.65%
2011-03-11	0	4.860	4.780	4.900	4.810	4.860	8,000	38,620	4.8275	3.414	3.358	3.442	3.379	3.414	11,388	3.3913	-0.61%
2011-03-10	0	4.890	4.800	4.890	-	-	200	950	4.7500	3.435	3.372	3.435	-	-	285	3.3369	-1.21%
2011-03-09	0	4.950	4.850	4.980	4.750	4.950	25,000	122,110	4.8844	3.477	3.407	3.498	3.337	3.477	35,587	3.4313	-0.20%
2011-03-08	0	4.960	4.860	5.000	4.840	4.960	24,000	116,920	4.8717	3.484	3.414	3.512	3.400	3.484	34,164	3.4223	1.64%
2011-03-07	0	4.880	4.810	5.030	-	-	0	0	-	3.428	3.379	3.534	-	-	0	-	0.00%
2011-03-04	0	4.880	4.870	4.950	4.880	4.880	10,000	48,800	4.8800	3.428	3.421	3.477	3.428	3.428	14,235	3.4282	-2.01%
2011-03-03	0	4.980	4.900	5.050	4.880	4.980	23,000	112,600	4.8957	3.498	3.442	3.548	3.428	3.498	32,740	3.4392	2.26%
2011-03-02	0	4.870	4.850	4.980	4.870	4.870	8,000	38,960	4.8700	3.421	3.407	3.498	3.421	3.421	11,388	3.4212	-1.02%
2011-03-01	0	4.920	4.920	5.000	4.920	5.000	36,000	177,280	4.9244	3.456	3.456	3.512	3.456	3.512	51,246	3.4594	-1.60%
2011-02-28	0	5.000	4.880	5.250	5.000	5.010	11,000	55,080	5.0073	3.512	3.428	3.688	3.512	3.520	15,658	3.5176	-0.99%
2011-02-25	0	5.050	5.050	5.120	5.050	5.050	19,000	95,950	5.0500	3.548	3.548	3.597	3.548	3.548	27,046	3.5476	0.00%
2011-02-24	0	5.050	5.050	5.220	5.000	5.150	14,000	70,850	5.0607	3.548	3.548	3.667	3.512	3.618	19,929	3.5551	-0.98%
2011-02-23	0	5.100	5.100	5.120	5.050	5.050	13,000	65,650	5.0500	3.583	3.583	3.597	3.548	3.548	18,505	3.5476	-4.32%
2011-02-22	0	5.330	5.050	5.500	-	-	0	0	-	3.744	3.548	3.864	-	-	0	-	0.00%
2011-02-21	0	5.330	5.220	5.550	-	-	0	0	-	3.744	3.667	3.899	-	-	0	-	0.00%
2011-02-18	0	5.330	5.250	5.550	-	-	0	0	-	3.744	3.688	3.899	-	-	0	-	0.00%
2011-02-17	0	5.330	5.200	5.650	-	-	0	0	-	3.744	3.653	3.969	-	-	0	-	0.00%
2011-02-16	0	5.330	5.200	5.700	-	-	0	0	-	3.744	3.653	4.004	-	-	0	-	0.00%
2011-02-15	0	5.330	5.260	5.330	5.380	5.380	1,000	5,380	5.3800	3.744	3.695	3.744	3.779	3.779	1,423	3.7794	-0.93%
2011-02-14	0	5.380	5.180	6.200	-	-	800	4,240	5.3000	3.779	3.639	4.355	-	-	1,139	3.7232	0.00%
2011-02-11	0	5.380	5.300	6.200	5.380	5.380	4,000	21,520	5.3800	3.779	3.723	4.355	3.779	3.779	5,694	3.7794	0.56%
2011-02-10	0	5.350	5.350	5.400	5.350	5.350	48,000	256,800	5.3500	3.758	3.758	3.793	3.758	3.758	68,328	3.7584	0.00%
2011-02-09	0	5.350	5.150	5.450	5.350	5.350	10,200	54,550	5.3480	3.758	3.618	3.829	3.758	3.758	14,520	3.7570	0.00%
2011-02-08	0	5.350	5.110	5.350	-	-	0	0	-	3.758	3.590	3.758	-	-	0	-	-0.56%
2011-02-07	0	5.380	5.100	5.380	-	-	400	2,120	5.3000	3.779	3.583	3.779	-	-	569	3.7232	-0.74%
2011-02-02	0	5.420	5.200	5.420	-	-	0	0	-	3.808	3.653	3.808	-	-	0	-	0.00%
2011-02-01	0	5.420	5.380	5.420	5.380	5.430	13,000	70,190	5.3992	3.808	3.779	3.808	3.779	3.815	18,505	3.7929	0.37%
2011-01-31	0	5.400	5.250	5.400	-	-	0	0	-	3.793	3.688	3.793	-	-	0	-	-1.82%
2011-01-28	0	5.500	-	5.500	-	-	0	0	-	3.864	-	3.864	-	-	0	-	0.00%
2011-01-27	0	5.500	5.250	5.500	-	-	0	0	-	3.864	3.688	3.864	-	-	0	-	-0.72%
2011-01-26	0	5.540	-	6.200	-	-	0	0	-	3.892	-	4.355	-	-	0	-	0.00%
2011-01-25	0	5.540	5.250	5.540	-	-	0	0	-	3.892	3.688	3.892	-	-	0	-	-0.36%
2011-01-24	0	5.560	5.250	5.560	-	-	0	0	-	3.906	3.688	3.906	-	-	0	-	-0.18%
2011-01-21	0	5.570	5.200	5.580	5.570	5.570	10,000	55,700	5.5700	3.913	3.653	3.920	3.913	3.913	14,235	3.9129	1.27%
2011-01-20	0	5.500	5.150	5.750	5.350	5.500	7,000	37,750	5.3929	3.864	3.618	4.039	3.758	3.864	9,964	3.7885	3.77%
2011-01-19	0	5.300	5.300	6.200	5.250	5.250	2,000	10,500	5.2500	3.723	3.723	4.355	3.688	3.688	2,847	3.6881	0.00%
2011-01-18	0	5.300	5.300	5.500	5.300	5.300	4,000	21,200	5.3000	3.723	3.723	3.864	3.723	3.723	5,694	3.7232	-4.50%
2011-01-17	0	5.550	5.220	5.550	-	-	0	0	-	3.899	3.667	3.899	-	-	0	-	0.00%
2011-01-14	0	5.550	5.220	5.570	-	-	0	0	-	3.899	3.667	3.913	-	-	0	-	0.00%
2011-01-13	0	5.550	5.220	5.600	-	-	0	0	-	3.899	3.667	3.934	-	-	0	-	0.00%
2011-01-12	0	5.550	5.400	6.100	5.550	5.550	1,000	5,550	5.5500	3.899	3.793	4.285	3.899	3.899	1,423	3.8989	2.78%
2011-01-11	0	5.400	5.220	6.200	-	-	0	0	-	3.793	3.667	4.355	-	-	0	-	0.00%
2011-01-10	0	5.400	5.220	6.200	-	-	0	0	-	3.793	3.667	4.355	-	-	0	-	0.00%
2011-01-07	0	5.400	5.280	5.800	5.300	5.400	48,000	255,000	5.3125	3.793	3.709	4.074	3.723	3.793	68,328	3.7320	3.25%
2011-01-06	0	5.230	5.230	5.700	5.220	5.220	1,000	5,220	5.2200	3.674	3.674	4.004	3.667	3.667	1,423	3.6670	-0.57%
2011-01-05	0	5.260	5.200	5.700	-	-	0	0	-	3.695	3.653	4.004	-	-	0	-	0.00%
2011-01-04	0	5.260	5.260	5.700	5.260	5.410	2,200	11,714	5.3245	3.695	3.695	4.004	3.695	3.801	3,132	3.7405	-2.77%
2011-01-03	0	5.410	5.410	5.700	5.410	5.410	1,600	8,596	5.3725	3.801	3.801	4.004	3.801	3.801	2,278	3.7742	0.00%
2010-12-31	0	5.410	5.200	5.700	-	-	0	0	-	3.801	3.653	4.004	-	-	0	-	0.00%
2010-12-30	0	5.410	5.220	5.600	5.410	5.410	6,000	32,460	5.4100	3.801	3.667	3.934	3.801	3.801	8,541	3.8005	4.64%
2010-12-29	0	5.170	5.170	6.200	-	-	0	0	-	3.632	3.632	4.355	-	-	0	-	0.39%
2010-12-28	0	5.150	5.150	6.200	-	-	0	0	-	3.618	3.618	4.355	-	-	0	-	0.00%
2010-12-24	0	5.150	5.150	6.200	-	-	0	0	-	3.618	3.618	4.355	-	-	0	-	0.98%
2010-12-23	0	5.100	5.080	6.200	5.100	5.100	2,000	10,200	5.1000	3.583	3.569	4.355	3.583	3.583	2,847	3.5827	0.00%
2010-12-22	0	5.100	5.060	6.200	-	-	0	0	-	3.583	3.555	4.355	-	-	0	-	0.00%
2010-12-21	0	5.100	5.100	6.200	-	-	400	2,012	5.0300	3.583	3.583	4.355	-	-	569	3.5336	0.00%
2010-12-20	0	5.100	5.060	6.200	-	-	0	0	-	3.583	3.555	4.355	-	-	0	-	0.00%
2010-12-17	0	5.100	5.100	6.500	5.100	5.100	5,000	25,500	5.1000	3.583	3.583	4.566	3.583	3.583	7,117	3.5827	-3.77%
2010-12-16	0	5.300	5.180	6.450	-	-	0	0	-	3.723	3.639	4.531	-	-	0	-	0.00%
2010-12-15	0	5.300	5.200	5.640	5.300	5.300	2,000	10,600	5.3000	3.723	3.653	3.962	3.723	3.723	2,847	3.7232	-1.85%
2010-12-14	0	5.400	5.400	6.000	5.400	5.400	4,000	21,600	5.4000	3.793	3.793	4.215	3.793	3.793	5,694	3.7935	3.25%
2010-12-13	0	5.230	5.230	6.000	5.120	5.120	2,000	10,240	5.1200	3.674	3.674	4.215	3.597	3.597	2,847	3.5968	0.19%
2010-12-10	0	5.220	5.130	6.000	-	-	0	0	-	3.667	3.604	4.215	-	-	0	-	0.00%
2010-12-09	0	5.220	5.180	6.000	-	-	0	0	-	3.667	3.639	4.215	-	-	0	-	0.00%
2010-12-08	0	5.220	5.150	6.000	-	-	0	0	-	3.667	3.618	4.215	-	-	0	-	0.00%
2010-12-07	0	5.220	5.220	6.000	5.130	5.130	3,000	15,390	5.1300	3.667	3.667	4.215	3.604	3.604	4,270	3.6038	1.75%
2010-12-06	0	5.130	5.110	5.600	-	-	0	0	-	3.604	3.590	3.934	-	-	0	-	0.00%
2010-12-03	0	5.130	5.100	5.600	5.130	5.130	8,000	41,040	5.1300	3.604	3.583	3.934	3.604	3.604	11,388	3.6038	-1.35%
2010-12-02	0	5.200	5.200	6.000	-	-	0	0	-	3.653	3.653	4.215	-	-	0	-	1.96%
2010-12-01	0	5.100	5.100	5.600	-	-	0	0	-	3.583	3.583	3.934	-	-	0	-	0.79%
2010-11-30	0	5.060	5.060	5.600	5.060	5.080	11,800	59,820	5.0695	3.555	3.555	3.934	3.555	3.569	16,797	3.5613	-0.78%
2010-11-29	0	5.100	5.100	5.550	5.080	5.080	8,000	40,640	5.0800	3.583	3.583	3.899	3.569	3.569	11,388	3.5687	0.39%
2010-11-26	0	5.080	5.080	5.600	5.080	5.080	1,000	5,080	5.0800	3.569	3.569	3.934	3.569	3.569	1,423	3.5687	-0.39%
2010-11-25	0	5.100	5.060	5.300	5.100	5.100	1,000	5,100	5.1000	3.583	3.555	3.723	3.583	3.583	1,423	3.5827	0.99%
2010-11-24	0	5.050	5.000	5.100	-	-	0	0	-	3.548	3.512	3.583	-	-	0	-	0.00%
2010-11-23	0	5.050	5.050	5.400	5.050	5.050	1,000	5,050	5.0500	3.548	3.548	3.793	3.548	3.548	1,423	3.5476	0.00%
2010-11-22	0	5.050	5.050	5.200	5.000	5.000	2,400	11,940	4.9750	3.548	3.548	3.653	3.512	3.512	3,416	3.4949	-2.88%
2010-11-19	0	5.200	5.200	-	5.200	5.200	1,000	5,200	5.2000	3.653	3.653	-	3.653	3.653	1,423	3.6530	-1.89%
2010-11-18	0	5.300	5.100	-	-	-	0	0	-	3.723	3.583	-	-	-	0	-	0.00%
2010-11-17	0	5.300	5.100	5.590	5.300	5.300	6,600	34,580	5.2394	3.723	3.583	3.927	3.723	3.723	9,395	3.6807	-1.85%
2010-11-16	0	5.400	5.200	5.400	-	-	0	0	-	3.793	3.653	3.793	-	-	0	-	0.00%
2010-11-15	0	5.400	5.100	5.800	5.400	5.800	11,000	61,000	5.5455	3.793	3.583	4.074	3.793	4.074	15,658	3.8957	-3.57%
2010-11-12	0	5.600	5.300	5.600	-	-	600	3,150	5.2500	3.934	3.723	3.934	-	-	854	3.6881	0.00%
2010-11-11	0	5.600	5.500	5.600	5.400	5.750	16,000	86,950	5.4344	3.934	3.864	3.934	3.793	4.039	22,776	3.8176	-3.45%
2010-11-10	0	5.800	5.550	6.000	5.800	5.800	1,000	5,800	5.8000	4.074	3.899	4.215	4.074	4.074	1,423	4.0745	1.22%
2010-11-09	0	5.730	5.600	5.850	5.650	5.730	7,000	39,770	5.6814	4.025	3.934	4.110	3.969	4.025	9,964	3.9912	-2.05%
2010-11-08	0	5.850	5.650	6.000	5.850	5.850	5,000	29,250	5.8500	4.110	3.969	4.215	4.110	4.110	7,117	4.1096	-3.31%
2010-11-05	0	6.050	5.890	6.050	5.400	6.100	63,800	360,504	5.6505	4.250	4.138	4.250	3.793	4.285	90,819	3.9695	16.12%
2010-11-04	0	5.210	5.210	5.400	5.200	5.200	5,000	26,000	5.2000	3.660	3.660	3.793	3.653	3.653	7,117	3.6530	0.19%
2010-11-03	0	5.200	5.200	5.600	5.200	5.200	1,200	6,226	5.1883	3.653	3.653	3.934	3.653	3.653	1,708	3.6448	-3.70%
2010-11-02	0	5.400	5.210	5.600	5.390	5.400	2,000	10,790	5.3950	3.793	3.660	3.934	3.786	3.793	2,847	3.7900	0.00%
2010-11-01	0	5.400	5.210	5.500	5.210	5.600	26,000	144,210	5.5465	3.793	3.660	3.864	3.660	3.934	37,011	3.8964	0.00%
2010-10-29	0	5.400	5.100	5.500	5.400	5.400	20,000	108,000	5.4000	3.793	3.583	3.864	3.793	3.793	28,470	3.7935	3.85%
2010-10-28	0	5.200	-	5.400	-	-	0	0	-	3.653	-	3.793	-	-	0	-	0.00%
2010-10-27	0	5.200	5.000	5.400	-	-	0	0	-	3.653	3.512	3.793	-	-	0	-	0.00%
2010-10-26	0	5.200	5.000	5.400	-	-	0	0	-	3.653	3.512	3.793	-	-	0	-	0.00%
2010-10-25	0	5.200	5.150	5.400	5.200	5.300	3,000	15,700	5.2333	3.653	3.618	3.793	3.653	3.723	4,270	3.6764	0.00%
2010-10-22	0	5.200	5.000	5.200	-	-	400	1,960	4.9000	3.653	3.512	3.653	-	-	569	3.4422	0.00%
2010-10-21	0	5.200	5.150	-	5.200	5.200	29,100	151,188	5.1955	3.653	3.618	-	3.653	3.653	41,424	3.6498	0.00%
2010-10-20	0	5.200	5.200	5.400	5.100	5.200	14,600	74,570	5.1075	3.653	3.653	3.793	3.583	3.653	20,783	3.5880	-3.70%
2010-10-19	0	5.400	5.200	5.400	-	-	0	0	-	3.793	3.653	3.793	-	-	0	-	0.00%
2010-10-18	0	5.400	5.210	5.600	5.400	5.600	4,600	25,050	5.4457	3.793	3.660	3.934	3.793	3.934	6,548	3.8256	-3.23%
2010-10-15	0	5.580	5.500	-	5.500	5.580	139,400	769,790	5.5222	3.920	3.864	-	3.864	3.920	198,435	3.8793	6.29%
2010-10-14	0	5.250	-	5.500	5.250	5.450	26,200	140,640	5.3679	3.688	-	3.864	3.688	3.829	37,296	3.7710	0.96%
2010-10-13	0	5.200	4.800	5.400	5.200	5.200	4,000	20,800	5.2000	3.653	3.372	3.793	3.653	3.653	5,694	3.6530	4.00%
2010-10-12	0	5.000	4.800	-	-	-	0	0	-	3.512	3.372	-	-	-	0	-	0.00%
2010-10-11	0	5.000	4.900	5.100	4.900	5.000	5,000	24,900	4.9800	3.512	3.442	3.583	3.442	3.512	7,117	3.4984	4.17%
2010-10-08	0	4.800	-	4.900	-	-	0	0	-	3.372	-	3.442	-	-	0	-	0.00%
2010-10-07	0	4.800	-	4.900	-	-	0	0	-	3.372	-	3.442	-	-	0	-	0.00%
2010-10-06	0	4.800	-	4.900	-	-	0	0	-	3.372	-	3.442	-	-	0	-	0.00%
2010-10-05	0	4.800	4.610	4.800	4.800	4.800	3,800	18,080	4.7579	3.372	3.239	3.372	3.372	3.372	5,409	3.3424	-1.23%
2010-10-04	0	4.860	4.500	5.060	4.700	4.860	26,000	126,000	4.8462	3.414	3.161	3.555	3.302	3.414	37,011	3.4044	4.29%
2010-09-30	0	4.660	-	4.660	-	-	200	920	4.6000	3.274	-	3.274	-	-	285	3.2315	-0.85%
2010-09-29	0	4.700	4.310	4.850	4.700	4.700	36,000	169,200	4.7000	3.302	3.028	3.407	3.302	3.302	51,246	3.3017	4.44%
2010-09-28	0	4.500	4.300	-	-	-	0	0	-	3.161	3.021	-	-	-	0	-	0.00%
2010-09-27	0	4.500	4.400	4.700	-	-	0	0	-	3.161	3.091	3.302	-	-	0	-	0.00%
2010-09-24	0	4.500	4.500	4.600	4.400	4.600	11,000	49,800	4.5273	3.161	3.161	3.231	3.091	3.231	15,658	3.1804	-4.26%
2010-09-22	0	4.700	4.300	4.700	4.250	4.700	67,500	297,750	4.4111	3.302	3.021	3.302	2.986	3.302	96,086	3.0988	16.05%
2010-09-21	0	4.050	4.050	4.300	4.010	4.300	44,000	182,000	4.1364	2.845	2.845	3.021	2.817	3.021	62,634	2.9058	1.25%
2010-09-20	0	4.000	3.860	4.200	3.980	4.000	42,000	167,240	3.9819	2.810	2.712	2.950	2.796	2.810	59,787	2.7973	4.99%
2010-09-17	0	3.810	3.800	4.000	3.800	3.810	7,000	26,620	3.8029	2.677	2.669	2.810	2.669	2.677	9,964	2.6715	0.26%
2010-09-16	0	3.800	3.800	3.950	3.700	3.700	24,000	88,800	3.7000	2.669	2.669	2.775	2.599	2.599	34,164	2.5992	1.33%
2010-09-15	0	3.750	3.750	4.000	3.700	3.900	26,000	97,400	3.7462	2.634	2.634	2.810	2.599	2.740	37,011	2.6317	-3.85%
2010-09-14	0	3.900	3.900	4.000	3.900	3.900	20,000	78,000	3.9000	2.740	2.740	2.810	2.740	2.740	28,470	2.7397	-2.50%
2010-09-13	0	4.000	3.900	4.000	3.900	4.100	56,000	220,200	3.9321	2.810	2.740	2.810	2.740	2.880	79,716	2.7623	0.00%
2010-09-10	0	4.000	3.730	4.100	4.000	4.000	10,000	40,000	4.0000	2.810	2.620	2.880	2.810	2.810	14,235	2.8100	5.26%
2010-09-09	0	3.800	3.680	4.000	-	-	0	0	-	2.669	2.585	2.810	-	-	0	-	0.00%
2010-09-08	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-09-07	0	3.800	3.700	-	-	-	0	0	-	2.669	2.599	-	-	-	0	-	0.00%
2010-09-06	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-09-03	0	3.800	3.610	-	-	-	0	0	-	2.669	2.536	-	-	-	0	-	0.00%
2010-09-02	0	3.800	3.610	4.000	-	-	0	0	-	2.669	2.536	2.810	-	-	0	-	0.00%
2010-09-01	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-08-31	0	3.800	3.600	3.980	-	-	0	0	-	2.669	2.529	2.796	-	-	0	-	0.00%
2010-08-30	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-27	0	3.800	3.700	-	-	-	0	0	-	2.669	2.599	-	-	-	0	-	0.00%
2010-08-26	0	3.800	3.700	-	-	-	0	0	-	2.669	2.599	-	-	-	0	-	0.00%
2010-08-25	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-24	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-23	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-20	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-19	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-08-18	0	3.800	3.600	-	-	-	0	0	-	2.669	2.529	-	-	-	0	-	0.00%
2010-08-17	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-08-16	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-08-13	0	3.800	3.600	4.000	-	-	0	0	-	2.669	2.529	2.810	-	-	0	-	0.00%
2010-08-12	0	3.800	3.700	4.000	-	-	0	0	-	2.669	2.599	2.810	-	-	0	-	0.00%
2010-08-11	0	3.800	3.700	4.000	3.800	3.800	2,000	7,600	3.8000	2.669	2.599	2.810	2.669	2.669	2,847	2.6695	2.70%
2010-08-10	0	3.700	3.600	3.900	-	-	400	1,420	3.5500	2.599	2.529	2.740	-	-	569	2.4939	0.00%
2010-08-09	0	3.700	3.700	3.800	3.700	3.700	10,000	37,000	3.7000	2.599	2.599	2.669	2.599	2.599	14,235	2.5992	2.78%
2010-08-06	0	3.600	3.500	3.800	-	-	0	0	-	2.529	2.459	2.669	-	-	0	-	0.00%
2010-08-05	0	3.600	3.500	3.800	-	-	0	0	-	2.529	2.459	2.669	-	-	0	-	0.00%
2010-08-04	0	3.600	3.600	3.680	3.500	3.700	167,000	597,900	3.5802	2.529	2.529	2.585	2.459	2.599	237,723	2.5151	-2.70%
2010-08-03	0	3.700	3.300	-	-	-	0	0	-	2.599	2.318	-	-	-	0	-	0.00%
2010-08-02	0	3.700	3.300	-	-	-	0	0	-	2.599	2.318	-	-	-	0	-	0.00%
2010-07-30	0	3.700	3.550	-	3.700	3.700	2,400	8,800	3.6667	2.599	2.494	-	2.599	2.599	3,416	2.5758	-3.65%
2010-07-29	0	3.840	3.750	-	-	-	0	0	-	2.698	2.634	-	-	-	0	-	0.00%
2010-07-28	0	3.840	3.600	-	-	-	0	0	-	2.698	2.529	-	-	-	0	-	0.00%
2010-07-27	0	3.840	3.600	-	-	-	0	0	-	2.698	2.529	-	-	-	0	-	0.00%
2010-07-26	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-23	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-22	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-21	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-20	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-19	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-16	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-15	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-14	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-13	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-12	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-09	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-08	0	3.840	3.500	-	-	-	0	0	-	2.698	2.459	-	-	-	0	-	0.00%
2010-07-07	0	3.840	3.600	-	3.500	3.840	2,200	8,024	3.6473	2.698	2.529	-	2.459	2.698	3,132	2.5622	-4.00%
2010-07-06	0	4.000	3.600	-	-	-	0	0	-	2.810	2.529	-	-	-	0	-	0.00%
2010-07-05	0	4.000	3.500	-	-	-	0	0	-	2.810	2.459	-	-	-	0	-	0.00%
2010-07-02	0	4.000	3.150	4.200	-	-	0	0	-	2.810	2.213	2.950	-	-	0	-	0.00%
2010-06-30	0	4.000	3.600	-	-	-	0	0	-	2.810	2.529	-	-	-	0	-	0.00%
2010-06-29	0	4.000	3.600	-	-	-	0	0	-	2.810	2.529	-	-	-	0	-	0.00%
2010-06-28	0	4.000	3.500	4.000	4.000	4.000	1,000	4,000	4.0000	2.810	2.459	2.810	2.810	2.810	1,423	2.8100	0.50%
2010-06-25	0	3.980	3.500	-	-	-	0	0	-	2.796	2.459	-	-	-	0	-	0.00%
2010-06-24	0	3.980	3.500	-	-	-	0	0	-	2.796	2.459	-	-	-	0	-	0.00%
2010-06-23	0	3.980	-	-	-	-	0	0	-	2.796	-	-	-	-	0	-	0.00%
2010-06-22	0	3.980	3.600	-	-	-	0	0	-	2.796	2.529	-	-	-	0	-	0.00%
2010-06-21	0	3.980	3.600	-	-	-	0	0	-	2.796	2.529	-	-	-	0	-	0.00%
2010-06-18	0	3.980	-	-	-	-	0	0	-	2.796	-	-	-	-	0	-	0.00%
2010-06-17	0	3.980	3.500	-	-	-	0	0	-	2.796	2.459	-	-	-	0	-	0.00%
2010-06-15	0	3.980	3.850	-	-	-	0	0	-	2.796	2.705	-	-	-	0	-	0.00%
2010-06-14	0	3.980	3.800	-	-	-	0	0	-	2.796	2.669	-	-	-	0	-	0.00%
2010-06-11	0	3.980	3.600	-	-	-	0	0	-	2.796	2.529	-	-	-	0	-	0.00%
2010-06-10	0	3.980	3.610	-	-	-	0	0	-	2.796	2.536	-	-	-	0	-	0.00%
2010-06-09	0	3.980	3.980	-	3.980	3.980	1,200	4,780	3.9833	2.796	2.796	-	2.796	2.796	1,708	2.7983	-0.50%
2010-06-08	0	4.000	3.520	-	-	-	0	0	-	2.810	2.473	-	-	-	0	-	0.00%
2010-06-07	0	4.000	3.400	4.000	-	-	0	0	-	2.810	2.388	2.810	-	-	0	-	0.00%
2010-06-04	0	4.000	3.550	-	-	-	0	0	-	2.810	2.494	-	-	-	0	-	0.00%
2010-06-03	0	4.000	3.680	-	-	-	0	0	-	2.810	2.585	-	-	-	0	-	0.00%
2010-06-02	0	4.000	3.660	-	-	-	0	0	-	2.810	2.571	-	-	-	0	-	0.00%
2010-06-01	0	4.000	4.000	4.180	-	-	0	0	-	2.810	2.810	2.936	-	-	0	-	0.50%
2010-05-31	0	3.980	3.500	4.180	-	-	0	0	-	2.796	2.459	2.936	-	-	0	-	0.00%
2010-05-28	0	3.980	3.780	4.180	-	-	0	0	-	2.796	2.655	2.936	-	-	0	-	0.00%
2010-05-27	0	3.980	3.500	4.180	-	-	0	0	-	2.796	2.459	2.936	-	-	0	-	0.00%
2010-05-26	0	3.980	3.420	4.000	3.970	3.980	18,000	71,590	3.9772	2.796	2.403	2.810	2.789	2.796	25,623	2.7940	-0.50%
2010-05-25	0	4.000	-	4.000	3.900	4.000	6,000	23,500	3.9167	2.810	-	2.810	2.740	2.810	8,541	2.7514	-8.26%
2010-05-24	0	4.360	3.900	4.360	-	-	0	0	-	3.063	2.740	3.063	-	-	0	-	0.00%
2010-05-20	0	4.360	3.900	4.390	4.360	4.400	15,600	68,460	4.3885	3.063	2.740	3.084	3.063	3.091	22,206	3.0829	-5.22%
2010-05-19	0	4.600	4.400	4.800	-	-	0	0	-	3.231	3.091	3.372	-	-	0	-	0.00%
2010-05-18	0	4.600	4.500	4.790	-	-	0	0	-	3.231	3.161	3.365	-	-	0	-	0.00%
2010-05-17	0	4.600	4.400	4.900	-	-	0	0	-	3.231	3.091	3.442	-	-	0	-	0.00%
2010-05-14	0	4.600	4.600	4.890	4.600	4.600	4,000	18,400	4.6000	3.231	3.231	3.435	3.231	3.231	5,694	3.2315	-4.17%
2010-05-13	0	4.800	4.600	5.000	-	-	0	0	-	3.372	3.231	3.512	-	-	0	-	0.00%
2010-05-12	0	4.800	4.600	5.000	-	-	0	0	-	3.372	3.231	3.512	-	-	0	-	0.00%
2010-05-11	0	4.800	4.300	5.000	-	-	0	0	-	3.372	3.021	3.512	-	-	0	-	0.00%
2010-05-10	0	4.800	4.700	5.000	-	-	0	0	-	3.372	3.302	3.512	-	-	0	-	0.00%
2010-05-07	0	4.800	4.700	4.900	-	-	0	0	-	3.372	3.302	3.442	-	-	0	-	0.00%
2010-05-06	0	4.800	4.600	4.990	4.800	4.800	7,000	33,600	4.8000	3.372	3.231	3.505	3.372	3.372	9,964	3.3720	0.00%
2010-05-05	0	4.800	4.800	5.100	4.800	4.900	19,000	92,750	4.8816	3.372	3.372	3.583	3.372	3.442	27,046	3.4293	-5.88%
2010-05-04	0	5.100	4.910	5.290	5.100	5.100	4,000	20,400	5.1000	3.583	3.449	3.716	3.583	3.583	5,694	3.5827	2.00%
2010-05-03	0	5.000	4.860	5.100	5.000	5.000	4,000	20,000	5.0000	3.512	3.414	3.583	3.512	3.512	5,694	3.5125	0.00%
2010-04-30	0	5.000	5.000	5.300	-	-	0	0	-	3.512	3.512	3.723	-	-	0	-	0.00%
2010-04-29	0	5.000	4.920	5.190	5.000	5.000	3,000	15,000	5.0000	3.512	3.456	3.646	3.512	3.512	4,270	3.5125	1.01%
2010-04-28	0	4.950	4.900	4.990	-	-	400	1,940	4.8500	3.477	3.442	3.505	-	-	569	3.4071	0.00%
2010-04-27	0	4.950	4.900	5.080	4.950	4.950	15,000	74,250	4.9500	3.477	3.442	3.569	3.477	3.477	21,352	3.4774	-1.00%
2010-04-26	0	5.000	4.900	5.050	4.800	5.000	31,000	150,200	4.8452	3.512	3.442	3.548	3.372	3.512	44,128	3.4037	1.42%
2010-04-23	0	4.930	4.800	5.020	-	-	0	0	-	3.463	3.372	3.527	-	-	0	-	0.00%
2010-04-22	0	4.930	4.750	5.050	-	-	0	0	-	3.463	3.337	3.548	-	-	0	-	0.00%
2010-04-21	0	4.930	4.850	5.000	-	-	0	0	-	3.463	3.407	3.512	-	-	0	-	0.00%
2010-04-20	0	4.930	4.930	5.100	4.930	5.100	22,000	111,010	5.0459	3.463	3.463	3.583	3.463	3.583	31,317	3.5447	-6.98%
2010-04-19	0	5.300	5.000	5.300	-	-	0	0	-	3.723	3.512	3.723	-	-	0	-	-5.36%
2010-04-16	0	5.600	5.000	5.600	-	-	0	0	-	3.934	3.512	3.934	-	-	0	-	0.00%
2010-04-15	0	5.600	5.000	5.600	-	-	200	1,080	5.4000	3.934	3.512	3.934	-	-	285	3.7935	0.00%
2010-04-14	0	5.600	5.600	5.700	5.080	5.520	59,800	316,030	5.2848	3.934	3.934	4.004	3.569	3.878	85,125	3.7125	14.29%
2010-04-13	0	4.900	4.720	5.080	4.750	4.900	34,400	167,740	4.8762	3.442	3.316	3.569	3.337	3.442	48,968	3.4255	6.52%
2010-04-12	0	4.600	4.510	4.600	4.500	4.650	30,000	137,350	4.5783	3.231	3.168	3.231	3.161	3.267	42,705	3.2163	0.00%
2010-04-09	0	4.600	4.500	4.800	-	-	0	0	-	3.231	3.161	3.372	-	-	0	-	0.00%
2010-04-08	0	4.600	4.500	4.800	-	-	400	1,760	4.4000	3.231	3.161	3.372	-	-	569	3.0910	0.00%
2010-04-07	0	4.600	4.400	4.750	4.400	4.600	6,000	26,800	4.4667	3.231	3.091	3.337	3.091	3.231	8,541	3.1378	0.00%
2010-04-01	0	4.600	4.430	4.800	-	-	0	0	-	3.231	3.112	3.372	-	-	0	-	0.00%
2010-03-31	0	4.600	4.310	4.600	4.600	4.600	1,000	4,600	4.6000	3.231	3.028	3.231	3.231	3.231	1,423	3.2315	2.22%
2010-03-30	0	4.500	4.320	4.700	4.400	4.500	14,000	61,600	4.4000	3.161	3.035	3.302	3.091	3.161	19,929	3.0910	7.14%
2010-03-29	0	4.200	4.100	4.390	4.200	4.200	5,000	21,000	4.2000	2.950	2.880	3.084	2.950	2.950	7,117	2.9505	-0.47%
2010-03-26	0	4.220	4.220	4.400	4.200	4.200	6,000	25,200	4.2000	2.965	2.965	3.091	2.950	2.950	8,541	2.9505	0.48%
2010-03-25	0	4.200	4.100	4.400	-	-	0	0	-	2.950	2.880	3.091	-	-	0	-	0.00%
2010-03-24	0	4.200	4.110	4.400	-	-	0	0	-	2.950	2.887	3.091	-	-	0	-	0.00%
2010-03-23	0	4.200	4.180	4.300	-	-	0	0	-	2.950	2.936	3.021	-	-	0	-	0.00%
2010-03-22	0	4.200	4.150	4.290	4.200	4.200	20,000	84,000	4.2000	2.950	2.915	3.014	2.950	2.950	28,470	2.9505	-1.18%
2010-03-19	0	4.250	4.150	4.450	-	-	0	0	-	2.986	2.915	3.126	-	-	0	-	0.00%
2010-03-18	0	4.250	4.250	4.450	4.150	4.150	4,000	16,600	4.1500	2.986	2.986	3.126	2.915	2.915	5,694	2.9154	-1.16%
2010-03-17	0	4.300	4.200	4.500	4.150	4.300	21,000	87,300	4.1571	3.021	2.950	3.161	2.915	3.021	29,893	2.9204	0.00%
2010-03-16	0	4.300	4.300	4.340	4.250	4.250	12,200	51,830	4.2484	3.021	3.021	3.049	2.986	2.986	17,367	2.9845	0.00%
2010-03-15	0	4.300	4.300	4.490	4.210	4.300	20,000	85,200	4.2600	3.021	3.021	3.154	2.958	3.021	28,470	2.9926	-1.15%
2010-03-12	0	4.350	4.220	4.500	-	-	0	0	-	3.056	2.965	3.161	-	-	0	-	0.00%
2010-03-11	0	4.350	4.230	4.500	-	-	200	840	4.2000	3.056	2.972	3.161	-	-	285	2.9505	0.00%
2010-03-10	0	4.350	4.350	4.500	4.300	4.300	12,000	51,600	4.3000	3.056	3.056	3.161	3.021	3.021	17,082	3.0207	1.16%
2010-03-09	0	4.300	4.210	4.390	4.300	4.300	12,000	51,600	4.3000	3.021	2.958	3.084	3.021	3.021	17,082	3.0207	0.00%
2010-03-08	0	4.300	4.200	4.300	4.150	4.300	25,000	105,250	4.2100	3.021	2.950	3.021	2.915	3.021	35,587	2.9575	3.61%
2010-03-05	0	4.150	4.150	4.400	4.100	4.150	6,200	25,500	4.1129	2.915	2.915	3.091	2.880	2.915	8,826	2.8893	-3.49%
2010-03-04	0	4.300	4.100	4.450	-	-	0	0	-	3.021	2.880	3.126	-	-	0	-	0.00%
2010-03-03	0	4.300	4.100	4.400	-	-	0	0	-	3.021	2.880	3.091	-	-	0	-	0.00%
2010-03-02	0	4.300	4.100	4.500	-	-	0	0	-	3.021	2.880	3.161	-	-	0	-	0.00%
2010-03-01	0	4.300	4.100	4.500	-	-	0	0	-	3.021	2.880	3.161	-	-	0	-	0.00%
2010-02-26	0	4.300	4.150	4.500	-	-	0	0	-	3.021	2.915	3.161	-	-	0	-	0.00%
2010-02-25	0	4.300	4.280	4.500	4.300	4.300	1,000	4,300	4.3000	3.021	3.007	3.161	3.021	3.021	1,423	3.0207	2.38%
2010-02-24	0	4.200	4.200	4.300	4.200	4.200	2,400	10,048	4.1867	2.950	2.950	3.021	2.950	2.950	3,416	2.9411	-4.55%
2010-02-23	0	4.400	4.210	4.600	-	-	0	0	-	3.091	2.958	3.231	-	-	0	-	0.00%
2010-02-22	0	4.400	4.210	4.600	-	-	0	0	-	3.091	2.958	3.231	-	-	0	-	0.00%
2010-02-19	0	4.400	4.220	4.600	-	-	0	0	-	3.091	2.965	3.231	-	-	0	-	0.00%
2010-02-18	0	4.400	4.200	-	-	-	0	0	-	3.091	2.950	-	-	-	0	-	0.00%
2010-02-17	0	4.400	4.250	4.580	-	-	0	0	-	3.091	2.986	3.217	-	-	0	-	0.00%
2010-02-12	0	4.400	4.300	4.550	-	-	0	0	-	3.091	3.021	3.196	-	-	0	-	0.00%
2010-02-11	0	4.400	4.350	4.500	-	-	0	0	-	3.091	3.056	3.161	-	-	0	-	0.00%
2010-02-10	0	4.400	4.400	4.500	4.300	4.500	11,200	48,850	4.3616	3.091	3.091	3.161	3.021	3.161	15,943	3.0640	-1.79%
2010-02-09	0	4.480	4.350	4.480	-	-	0	0	-	3.147	3.056	3.147	-	-	0	-	-0.44%
2010-02-08	0	4.500	4.400	4.550	-	-	0	0	-	3.161	3.091	3.196	-	-	0	-	0.00%
2010-02-05	0	4.500	4.000	4.550	4.500	4.550	13,000	59,000	4.5385	3.161	2.810	3.196	3.161	3.196	18,505	3.1883	-1.10%
2010-02-04	0	4.550	4.350	4.550	4.600	4.600	4,000	18,400	4.6000	3.196	3.056	3.196	3.231	3.231	5,694	3.2315	1.11%
2010-02-03	0	4.500	4.350	4.600	4.100	4.500	57,800	256,670	4.4407	3.161	3.056	3.231	2.880	3.161	82,278	3.1195	11.11%
2010-02-02	0	4.050	3.900	4.200	-	-	0	0	-	2.845	2.740	2.950	-	-	0	-	0.00%
2010-02-01	0	4.050	4.000	4.300	-	-	0	0	-	2.845	2.810	3.021	-	-	0	-	0.00%
2010-01-29	0	4.050	4.000	4.300	4.000	4.050	12,800	51,410	4.0164	2.845	2.810	3.021	2.810	2.845	18,221	2.8215	0.00%
2010-01-28	0	4.050	3.900	4.250	-	-	0	0	-	2.845	2.740	2.986	-	-	0	-	0.00%
2010-01-27	0	4.050	4.000	4.050	4.050	4.050	8,000	32,400	4.0500	2.845	2.810	2.845	2.845	2.845	11,388	2.8451	-1.70%
2010-01-26	0	4.120	4.120	4.400	4.020	4.020	3,000	12,060	4.0200	2.894	2.894	3.091	2.824	2.824	4,270	2.8240	-1.90%
2010-01-25	0	4.200	4.000	4.400	4.160	4.200	3,000	12,560	4.1867	2.950	2.810	3.091	2.922	2.950	4,270	2.9411	0.00%
2010-01-22	0	4.200	4.200	4.300	4.200	4.200	22,400	94,052	4.1988	2.950	2.950	3.021	2.950	2.950	31,886	2.9496	-4.55%
2010-01-21	0	4.400	4.200	4.600	-	-	600	2,520	4.2000	3.091	2.950	3.231	-	-	854	2.9505	0.00%
2010-01-20	0	4.400	4.280	5.000	-	-	0	0	-	3.091	3.007	3.512	-	-	0	-	0.00%
2010-01-19	0	4.400	4.220	4.500	4.400	4.400	10,000	44,000	4.4000	3.091	2.965	3.161	3.091	3.091	14,235	3.0910	4.76%
2010-01-18	0	4.200	4.200	4.400	4.060	4.200	3,200	13,120	4.1000	2.950	2.950	3.091	2.852	2.950	4,555	2.8802	1.20%
2010-01-15	0	4.150	4.150	4.500	-	-	0	0	-	2.915	2.915	3.161	-	-	0	-	0.73%
2010-01-14	0	4.120	4.050	4.450	-	-	0	0	-	2.894	2.845	3.126	-	-	0	-	0.00%
2010-01-13	0	4.120	4.060	4.500	-	-	0	0	-	2.894	2.852	3.161	-	-	0	-	0.00%
2010-01-12	0	4.120	4.120	-	-	-	0	0	-	2.894	2.894	-	-	-	0	-	0.49%
2010-01-11	0	4.100	4.100	4.300	4.100	4.100	1,000	4,100	4.1000	2.880	2.880	3.021	2.880	2.880	1,423	2.8802	0.99%
2010-01-08	0	4.060	3.950	4.200	-	-	0	0	-	2.852	2.775	2.950	-	-	0	-	0.00%
2010-01-07	0	4.060	4.060	4.140	-	-	0	0	-	2.852	2.852	2.908	-	-	0	-	0.00%
2010-01-06	0	4.060	4.050	4.190	-	-	0	0	-	2.852	2.845	2.943	-	-	0	-	0.00%
2010-01-05	0	4.060	3.910	4.140	-	-	0	0	-	2.852	2.747	2.908	-	-	0	-	0.00%
2010-01-04	0	4.060	3.950	4.200	-	-	0	0	-	2.852	2.775	2.950	-	-	0	-	0.00%
2009-12-31	0	4.060	4.000	4.100	4.000	4.060	8,000	32,060	4.0075	2.852	2.810	2.880	2.810	2.852	11,388	2.8153	2.78%
2009-12-30	0	3.950	3.920	4.050	3.950	3.950	20,000	79,000	3.9500	2.775	2.754	2.845	2.775	2.775	28,470	2.7749	-1.25%
2009-12-29	0	4.000	3.920	4.060	-	-	0	0	-	2.810	2.754	2.852	-	-	0	-	0.00%
2009-12-28	0	4.000	3.850	4.130	-	-	0	0	-	2.810	2.705	2.901	-	-	0	-	0.00%
2009-12-24	0	4.000	4.000	4.180	3.850	3.850	2,000	7,700	3.8500	2.810	2.810	2.936	2.705	2.705	2,847	2.7046	-0.50%
2009-12-23	0	4.020	4.000	4.090	-	-	0	0	-	2.824	2.810	2.873	-	-	0	-	0.00%
2009-12-22	0	4.020	3.900	4.100	-	-	0	0	-	2.824	2.740	2.880	-	-	0	-	0.00%
2009-12-21	0	4.020	3.900	4.100	-	-	0	0	-	2.824	2.740	2.880	-	-	0	-	0.00%
2009-12-18	0	4.020	3.950	4.030	-	-	0	0	-	2.824	2.775	2.831	-	-	0	-	0.00%
2009-12-17	0	4.020	4.020	4.100	3.900	3.900	10,000	39,000	3.9000	2.824	2.824	2.880	2.740	2.740	14,235	2.7397	-0.74%
2009-12-16	0	4.050	3.900	4.200	-	-	0	0	-	2.845	2.740	2.950	-	-	0	-	0.00%
2009-12-15	0	4.050	4.050	4.100	4.000	4.000	5,200	20,780	3.9962	2.845	2.845	2.880	2.810	2.810	7,402	2.8073	-1.22%
2009-12-14	0	4.100	4.100	4.200	4.100	4.100	8,000	32,800	4.1000	2.880	2.880	2.950	2.880	2.880	11,388	2.8802	0.00%
2009-12-11	0	4.100	4.020	4.300	4.100	4.100	5,000	20,500	4.1000	2.880	2.824	3.021	2.880	2.880	7,117	2.8802	0.00%
2009-12-10	0	4.100	4.100	4.260	4.100	4.120	20,000	82,320	4.1160	2.880	2.880	2.993	2.880	2.894	28,470	2.8915	-4.21%
2009-12-09	0	4.280	4.150	4.280	-	-	9,000	37,240	4.1378	3.007	2.915	3.007	-	-	12,811	2.9068	-2.73%
2009-12-08	0	4.400	4.160	4.400	4.400	4.400	10,000	44,000	4.4000	3.091	2.922	3.091	3.091	3.091	14,235	3.0910	2.33%
2009-12-07	0	4.300	4.100	4.300	-	-	400	1,612	4.0300	3.021	2.880	3.021	-	-	569	2.8311	0.00%
2009-12-04	0	4.300	4.100	4.300	4.200	4.350	14,000	59,750	4.2679	3.021	2.880	3.021	2.950	3.056	19,929	2.9982	4.88%
2009-12-03	0	4.100	4.000	4.200	4.100	4.100	2,000	8,200	4.1000	2.880	2.810	2.950	2.880	2.880	2,847	2.8802	2.50%
2009-12-02	0	4.000	4.000	4.200	3.980	3.980	10,000	39,800	3.9800	2.810	2.810	2.950	2.796	2.796	14,235	2.7959	0.00%
2009-12-01	0	4.000	3.950	4.200	-	-	0	0	-	2.810	2.775	2.950	-	-	0	-	0.00%
2009-11-30	0	4.000	3.950	4.100	4.000	4.000	5,000	20,000	4.0000	2.810	2.775	2.880	2.810	2.810	7,117	2.8100	0.00%
2009-11-27	0	4.000	3.920	4.200	4.000	4.000	6,200	24,776	3.9961	2.810	2.754	2.950	2.810	2.810	8,826	2.8073	-4.76%
2009-11-26	0	4.200	3.950	4.240	3.920	4.200	17,000	68,200	4.0118	2.950	2.775	2.979	2.754	2.950	24,199	2.8183	5.00%
2009-11-25	0	4.000	3.900	4.100	3.900	4.190	9,000	35,690	3.9656	2.810	2.740	2.880	2.740	2.943	12,811	2.7858	-2.44%
2009-11-24	0	4.100	3.910	4.190	4.000	4.100	12,000	48,200	4.0167	2.880	2.747	2.943	2.810	2.880	17,082	2.8217	2.24%
2009-11-23	0	4.010	4.010	4.200	4.010	4.010	10,600	42,260	3.9868	2.817	2.817	2.950	2.817	2.817	15,089	2.8007	2.82%
2009-11-20	0	3.900	3.900	4.200	-	-	0	0	-	2.740	2.740	2.950	-	-	0	-	0.00%
2009-11-19	0	3.900	3.900	4.180	-	-	0	0	-	2.740	2.740	2.936	-	-	0	-	0.00%
2009-11-18	0	3.900	3.900	4.050	3.800	3.800	1,000	3,800	3.8000	2.740	2.740	2.845	2.669	2.669	1,423	2.6695	-2.50%
2009-11-17	0	4.000	3.900	4.000	4.000	4.050	5,000	20,050	4.0100	2.810	2.740	2.810	2.810	2.845	7,117	2.8170	-1.23%
2009-11-16	0	4.050	4.000	4.190	4.000	4.050	10,000	40,400	4.0400	2.845	2.810	2.943	2.810	2.845	14,235	2.8381	3.85%
2009-11-13	0	3.900	3.800	4.090	-	-	0	0	-	2.740	2.669	2.873	-	-	0	-	0.00%
2009-11-12	0	3.900	3.800	4.090	3.900	3.900	9,800	38,220	3.9000	2.740	2.669	2.873	2.740	2.740	13,950	2.7397	-4.88%
2009-11-11	0	4.100	3.900	4.200	3.900	4.100	14,200	57,410	4.0430	2.880	2.740	2.950	2.740	2.880	20,214	2.8402	0.00%
2009-11-10	0	4.100	4.000	4.250	4.100	4.200	11,600	47,820	4.1224	2.880	2.810	2.986	2.880	2.950	16,513	2.8960	-6.82%
2009-11-09	0	4.400	4.000	4.400	4.400	4.400	9,400	41,360	4.4000	3.091	2.810	3.091	3.091	3.091	13,381	3.0910	10.00%
2009-11-06	0	0.200	0.200	0.204	0.190	0.210	224,000	44,516	0.1987	2.810	2.810	2.866	2.669	2.950	15,943	2.7922	-2.44%
2009-11-05	0	0.205	0.188	0.205	0.205	0.205	16,000	3,280	0.2050	2.880	2.641	2.880	2.880	2.880	1,139	2.8802	2.50%
2009-11-04	0	0.200	0.191	0.211	0.200	0.200	44,000	8,800	0.2000	2.810	2.684	2.965	2.810	2.810	3,132	2.8100	0.00%
2009-11-03	0	0.200	0.200	0.209	-	-	0	0	-	2.810	2.810	2.936	-	-	0	-	0.00%
2009-11-02	0	0.200	0.195	0.213	0.200	0.200	144,000	28,800	0.2000	2.810	2.740	2.993	2.810	2.810	10,249	2.8100	0.00%
2009-10-30	0	0.200	0.200	0.208	0.191	0.208	256,000	50,332	0.1966	2.810	2.810	2.922	2.684	2.922	18,221	2.7624	-2.44%
2009-10-29	0	0.205	0.205	0.209	0.205	0.205	8,000	1,640	0.2050	2.880	2.880	2.936	2.880	2.880	569	2.8802	-1.91%
2009-10-28	0	0.209	0.200	0.214	-	-	0	0	-	2.936	2.810	3.007	-	-	0	-	0.00%
2009-10-27	0	0.209	0.200	0.210	0.201	0.209	24,000	4,920	0.2050	2.936	2.810	2.950	2.824	2.936	1,708	2.8802	4.50%
2009-10-23	0	0.200	0.200	0.209	0.200	0.201	1,040,000	208,200	0.2002	2.810	2.810	2.936	2.810	2.824	74,022	2.8127	0.00%
2009-10-22	0	0.200	0.200	0.208	0.200	0.210	16,000	3,280	0.2050	2.810	2.810	2.922	2.810	2.950	1,139	2.8802	-4.31%
2009-10-21	0	0.209	0.200	0.209	0.200	0.209	1,748,000	353,348	0.2021	2.936	2.810	2.936	2.810	2.936	124,413	2.8401	-1.88%
2009-10-20	0	0.213	0.210	0.220	-	-	0	0	-	2.993	2.950	3.091	-	-	0	-	0.00%
2009-10-19	0	0.213	0.210	0.237	0.213	0.250	704,000	159,204	0.2261	2.993	2.950	3.330	2.993	3.512	50,107	3.1773	-2.74%
2009-10-16	0	0.219	0.210	0.219	0.220	0.220	36,000	7,920	0.2200	3.077	2.950	3.077	3.091	3.091	2,562	3.0910	7.88%
2009-10-15	0	0.203	0.200	0.213	0.190	0.214	1,036,000	212,148	0.2048	2.852	2.810	2.993	2.669	3.007	73,737	2.8771	6.84%
2009-10-14	0	0.190	0.190	0.197	0.190	0.199	256,000	49,032	0.1915	2.669	2.669	2.768	2.669	2.796	18,221	2.6910	-4.52%
2009-10-13	0	0.199	0.191	-	0.199	0.199	120,000	23,880	0.1990	2.796	2.684	-	2.796	2.796	8,541	2.7959	-0.50%
2009-10-12	0	0.200	0.186	0.200	0.200	0.200	240,000	48,000	0.2000	2.810	2.613	2.810	2.810	2.810	17,082	2.8100	0.00%
2009-10-09	0	0.200	0.186	0.200	0.200	0.200	208,000	41,600	0.2000	2.810	2.613	2.810	2.810	2.810	14,804	2.8100	0.00%
2009-10-08	0	0.200	0.182	0.200	0.181	0.200	288,000	54,880	0.1906	2.810	2.557	2.810	2.543	2.810	20,498	2.6773	1.52%
2009-10-07	0	0.197	0.186	0.197	0.198	0.200	300,000	59,600	0.1987	2.768	2.613	2.768	2.782	2.810	21,352	2.7913	-0.51%
2009-10-06	0	0.198	0.187	0.198	-	-	0	0	-	2.782	2.627	2.782	-	-	0	-	0.00%
2009-10-05	0	0.198	0.188	0.228	0.180	0.198	340,000	66,408	0.1953	2.782	2.641	3.203	2.529	2.782	24,199	2.7442	0.00%
2009-10-02	0	0.198	0.187	0.198	0.190	0.198	892,000	175,060	0.1963	2.782	2.627	2.782	2.669	2.782	63,488	2.7574	8.79%
2009-09-30	0	0.182	0.177	0.190	0.182	0.190	780,000	143,560	0.1841	2.557	2.487	2.669	2.557	2.669	55,516	2.5859	-6.19%
2009-09-29	0	0.194	0.186	0.194	0.186	0.200	1,208,000	230,104	0.1905	2.726	2.613	2.726	2.613	2.810	85,979	2.6763	-0.51%
2009-09-28	0	0.195	0.195	0.199	0.195	0.200	408,000	80,640	0.1976	2.740	2.740	2.796	2.740	2.810	29,039	2.7769	-2.50%
2009-09-25	0	0.200	0.191	0.218	0.200	0.200	504,000	100,800	0.2000	2.810	2.684	3.063	2.810	2.810	35,872	2.8100	0.00%
2009-09-24	0	0.200	0.185	0.200	0.188	0.200	36,000	6,980	0.1939	2.810	2.599	2.810	2.641	2.810	2,562	2.7241	0.00%
2009-09-23	0	0.200	0.192	0.200	0.185	0.200	1,532,000	291,632	0.1904	2.810	2.698	2.810	2.599	2.810	109,040	2.6746	-0.99%
2009-09-22	0	0.202	0.202	0.213	0.202	0.205	60,000	12,264	0.2044	2.838	2.838	2.993	2.838	2.880	4,270	2.8718	-0.98%
2009-09-21	0	0.204	0.196	0.220	-	-	0	0	-	2.866	2.754	3.091	-	-	0	-	0.00%
2009-09-18	0	0.204	0.200	0.206	0.191	0.204	408,000	80,440	0.1972	2.866	2.810	2.894	2.684	2.866	29,039	2.7700	2.00%
2009-09-17	0	0.200	0.194	0.200	0.200	0.203	992,000	199,000	0.2006	2.810	2.726	2.810	2.810	2.852	70,605	2.8185	-2.44%
2009-09-16	0	0.205	0.203	0.212	-	-	0	0	-	2.880	2.852	2.979	-	-	0	-	0.00%
2009-09-15	0	0.205	0.205	0.215	0.200	0.205	648,000	131,760	0.2033	2.880	2.880	3.021	2.810	2.880	46,121	2.8568	-4.65%
2009-09-14	0	0.215	0.210	0.224	-	-	0	0	-	3.021	2.950	3.147	-	-	0	-	0.00%
2009-09-11	0	0.215	0.215	0.225	0.211	0.215	244,000	52,300	0.2143	3.021	3.021	3.161	2.965	3.021	17,367	3.0115	-6.52%
2009-09-10	0	0.230	0.220	0.230	0.230	0.230	388,000	89,240	0.2300	3.231	3.091	3.231	3.231	3.231	27,616	3.2315	0.00%
2009-09-09	0	0.230	0.221	0.230	0.202	0.239	1,500,000	342,628	0.2284	3.231	3.105	3.231	2.838	3.358	106,762	3.2093	2.22%
2009-09-08	0	0.225	0.215	0.225	0.191	0.235	284,000	59,996	0.2113	3.161	3.021	3.161	2.684	3.302	20,214	2.9681	0.00%
2009-09-07	0	0.225	0.215	0.240	-	-	0	0	-	3.161	3.021	3.372	-	-	0	-	0.00%
2009-09-04	0	0.225	0.225	0.235	0.225	0.235	1,188,000	267,936	0.2255	3.161	3.161	3.302	3.161	3.302	84,555	3.1688	0.00%
2009-09-03	0	0.225	0.215	0.225	-	-	0	0	-	3.161	3.021	3.161	-	-	0	-	0.00%
2009-09-02	0	0.225	0.215	0.230	0.225	0.225	52,000	11,700	0.2250	3.161	3.021	3.231	3.161	3.161	3,701	3.1612	0.00%
2009-09-01	0	0.225	0.215	0.230	0.215	0.225	300,000	66,300	0.2210	3.161	3.021	3.231	3.021	3.161	21,352	3.1050	7.14%
2009-08-31	0	0.210	0.210	0.219	0.210	0.215	500,000	105,500	0.2110	2.950	2.950	3.077	2.950	3.021	35,587	2.9645	-2.33%
2009-08-28	0	0.215	0.215	0.228	0.210	0.210	40,000	8,400	0.2100	3.021	3.021	3.203	2.950	2.950	2,847	2.9505	-2.27%
2009-08-27	0	0.220	0.205	0.230	0.215	0.220	400,000	87,000	0.2175	3.091	2.880	3.231	3.021	3.091	28,470	3.0559	0.00%
2009-08-26	0	0.220	0.210	0.230	0.210	0.220	112,000	24,424	0.2181	3.091	2.950	3.231	2.950	3.091	7,972	3.0639	0.00%
2009-08-25	0	0.220	0.210	0.244	-	-	0	0	-	3.091	2.950	3.428	-	-	0	-	0.00%
2009-08-24	0	0.220	0.205	0.238	0.210	0.220	496,000	107,924	0.2176	3.091	2.880	3.344	2.950	3.091	35,303	3.0571	0.46%
2009-08-21	0	0.219	0.191	-	0.204	0.219	112,000	23,448	0.2094	3.077	2.684	-	2.866	3.077	7,972	2.9415	12.89%
2009-08-20	0	0.194	0.185	0.204	-	-	0	0	-	2.726	2.599	2.866	-	-	0	-	0.00%
2009-08-19	0	0.194	0.190	0.204	-	-	0	0	-	2.726	2.669	2.866	-	-	0	-	0.00%
2009-08-18	0	0.194	0.185	0.197	0.182	0.194	764,000	142,804	0.1869	2.726	2.599	2.768	2.557	2.726	54,377	2.6262	0.00%
2009-08-17	0	0.194	0.191	0.205	0.194	0.194	8,000	1,552	0.1940	2.726	2.684	2.880	2.726	2.726	569	2.7257	-5.37%
2009-08-14	0	0.205	0.205	0.213	0.203	0.203	92,000	18,676	0.2030	2.880	2.880	2.993	2.852	2.852	6,548	2.8521	-2.38%
2009-08-13	0	0.210	0.202	0.220	0.210	0.210	280,000	58,800	0.2100	2.950	2.838	3.091	2.950	2.950	19,929	2.9505	0.00%
2009-08-12	0	0.210	0.201	0.215	0.191	0.210	64,000	13,200	0.2063	2.950	2.824	3.021	2.684	2.950	4,555	2.8978	-2.33%
2009-08-11	0	0.215	0.201	0.218	0.214	0.215	112,000	24,040	0.2146	3.021	2.824	3.063	3.007	3.021	7,972	3.0157	1.42%
2009-08-10	0	0.212	0.197	0.214	0.212	0.212	100,000	21,200	0.2120	2.979	2.768	3.007	2.979	2.979	7,117	2.9786	1.44%
2009-08-07	0	0.209	0.191	0.209	0.217	0.217	240,000	52,080	0.2170	2.936	2.684	2.936	3.049	3.049	17,082	3.0488	0.48%
2009-08-06	0	0.208	0.201	0.209	0.181	0.211	680,000	132,692	0.1951	2.922	2.824	2.936	2.543	2.965	48,399	2.7416	-5.45%
2009-08-05	0	0.220	0.210	0.220	0.210	0.220	260,000	55,600	0.2138	3.091	2.950	3.091	2.950	3.091	18,505	3.0045	0.00%
2009-08-04	0	0.220	0.220	0.233	0.210	0.220	864,000	186,916	0.2163	3.091	3.091	3.274	2.950	3.091	61,495	3.0395	4.76%
2009-08-03	0	0.210	0.210	0.215	0.210	0.212	392,000	82,360	0.2101	2.950	2.950	3.021	2.950	2.979	27,900	2.9519	0.00%
2009-07-31	0	0.210	0.203	0.212	0.200	0.210	104,000	21,276	0.2046	2.950	2.852	2.979	2.810	2.950	7,402	2.8743	0.00%
2009-07-30	0	0.210	0.203	0.210	0.200	0.210	240,000	49,436	0.2060	2.950	2.852	2.950	2.810	2.950	17,082	2.8941	0.00%
2009-07-29	0	0.210	0.206	0.212	0.205	0.213	1,260,000	263,408	0.2091	2.950	2.894	2.979	2.880	2.993	89,680	2.9372	-7.08%
2009-07-28	0	0.226	0.215	0.226	0.200	0.228	3,012,000	637,368	0.2116	3.175	3.021	3.175	2.810	3.203	214,378	2.9731	-9.60%
2009-07-27	0	0.250	0.202	0.250	0.250	0.270	368,000	76,160	0.2070	3.512	2.838	3.512	3.512	3.793	26,192	2.9077	4.17%
2009-07-24	0	0.240	0.227	0.240	0.223	0.245	24,000	5,440	0.2267	3.372	3.189	3.372	3.133	3.442	1,708	3.1847	7.14%
2009-07-23	0	0.224	0.208	0.224	-	-	0	0	-	3.147	2.922	3.147	-	-	0	-	0.00%
2009-07-22	0	0.224	0.208	0.224	-	-	0	0	-	3.147	2.922	3.147	-	-	0	-	0.00%
2009-07-21	0	0.224	0.208	0.224	-	-	0	0	-	3.147	2.922	3.147	-	-	0	-	0.00%
2009-07-20	0	0.224	0.203	0.240	0.204	0.225	68,000	14,116	0.2076	3.147	2.852	3.372	2.866	3.161	4,840	2.9166	12.00%
2009-07-17	0	0.200	0.200	0.223	0.200	0.212	228,000	46,396	0.2035	2.810	2.810	3.133	2.810	2.979	16,228	2.8590	-3.85%
2009-07-16	0	0.208	0.208	0.230	0.208	0.244	168,000	36,824	0.2192	2.922	2.922	3.231	2.922	3.428	11,957	3.0796	-14.05%
2009-07-15	0	0.242	0.200	0.242	-	-	0	0	-	3.400	2.810	3.400	-	-	0	-	0.00%
2009-07-14	0	0.242	0.200	0.242	-	-	0	0	-	3.400	2.810	3.400	-	-	0	-	-0.41%
2009-07-13	0	0.243	0.196	0.243	-	-	0	0	-	3.414	2.754	3.414	-	-	0	-	-1.22%
2009-07-10	0	0.246	0.196	0.250	-	-	0	0	-	3.456	2.754	3.512	-	-	0	-	0.00%
2009-07-09	0	0.246	0.195	0.247	-	-	0	0	-	3.456	2.740	3.470	-	-	0	-	0.00%
2009-07-08	0	0.246	0.131	0.248	0.248	0.248	4,000	992	0.2480	3.456	1.841	3.484	3.484	3.484	285	3.4844	0.00%
2009-07-07	0	0.246	0.217	0.246	0.227	0.246	108,000	24,668	0.2284	3.456	3.049	3.456	3.189	3.456	7,687	3.2091	-5.38%
2009-07-06	0	0.260	0.206	0.260	-	-	0	0	-	3.653	2.894	3.653	-	-	0	-	0.00%
2009-07-03	0	0.260	0.181	0.265	-	-	0	0	-	3.653	2.543	3.723	-	-	0	-	0.00%
2009-07-02	0	0.260	0.201	0.260	0.275	0.290	672,000	189,600	0.2821	3.653	2.824	3.653	3.864	4.074	47,829	3.9641	6.12%
2009-06-30	0	0.245	0.195	0.245	-	-	0	0	-	3.442	2.740	3.442	-	-	0	-	0.00%
2009-06-29	0	0.245	0.249	0.250	0.196	0.250	684,000	136,800	0.2000	3.442	3.498	3.512	2.754	3.512	48,683	2.8100	16.11%
2009-06-26	0	0.211	0.220	-	-	-	0	0	-	2.965	3.091	-	-	-	0	-	0.00%
2009-06-25	0	0.211	0.210	0.211	-	-	0	0	-	2.965	2.950	2.965	-	-	0	-	-13.88%
2009-06-24	0	0.245	0.200	0.245	-	-	0	0	-	3.442	2.810	3.442	-	-	0	-	0.00%
2009-06-23	0	0.245	0.200	0.245	-	-	0	0	-	3.442	2.810	3.442	-	-	0	-	-1.21%
2009-06-22	0	0.248	0.205	0.248	-	-	0	0	-	3.484	2.880	3.484	-	-	0	-	0.00%
2009-06-19	0	0.248	0.230	0.265	0.240	0.280	568,000	149,904	0.2639	3.484	3.231	3.723	3.372	3.934	40,427	3.7080	1.22%
2009-06-18	0	0.245	0.221	0.255	0.211	0.270	360,000	79,264	0.2202	3.442	3.105	3.583	2.965	3.793	25,623	3.0935	-2.00%
2009-06-17	0	0.250	0.250	0.260	0.235	0.260	1,476,000	354,540	0.2402	3.512	3.512	3.653	3.302	3.653	105,054	3.3748	2.04%
2009-06-16	0	0.245	0.246	0.249	0.231	0.249	404,000	96,512	0.2389	3.442	3.456	3.498	3.246	3.498	28,755	3.3564	-7.55%
2009-06-15	0	0.265	0.248	0.265	0.250	0.265	428,000	108,420	0.2533	3.723	3.484	3.723	3.512	3.723	30,463	3.5591	-1.85%
2009-06-12	0	0.270	0.260	0.270	0.247	0.295	676,000	181,100	0.2679	3.793	3.653	3.793	3.470	4.145	48,114	3.7640	10.66%
2009-06-11	0	0.244	0.244	0.260	0.213	0.255	2,292,000	532,516	0.2323	3.428	3.428	3.653	2.993	3.583	163,132	3.2643	11.93%
2009-06-10	0	0.218	0.213	0.218	0.214	0.218	576,000	125,392	0.2177	3.063	2.993	3.063	3.007	3.063	40,997	3.0586	1.87%
2009-06-09	0	0.214	0.214	0.215	0.205	0.205	160,000	32,800	0.2050	3.007	3.007	3.021	2.880	2.880	11,388	2.8802	-2.73%
2009-06-08	0	0.220	0.200	0.220	0.200	0.223	816,000	166,900	0.2045	3.091	2.810	3.091	2.810	3.133	58,079	2.8737	-0.90%
2009-06-05	0	0.222	0.200	0.223	0.200	0.230	1,120,000	241,560	0.2157	3.119	2.810	3.133	2.810	3.231	79,716	3.0303	1.37%
2009-06-04	0	0.219	0.185	0.219	0.215	0.227	184,000	41,416	0.2251	3.077	2.599	3.077	3.021	3.189	13,096	3.1625	-4.78%
2009-06-03	0	0.230	0.190	0.230	0.206	0.239	2,840,000	593,864	0.2091	3.231	2.669	3.231	2.894	3.358	202,136	2.9379	10.05%
2009-06-02	0	0.209	0.190	0.209	0.190	0.209	684,000	142,544	0.2084	2.936	2.669	2.936	2.669	2.936	48,683	2.9280	4.50%
2009-06-01	0	0.200	0.170	0.200	0.161	0.200	680,000	110,572	0.1626	2.810	2.388	2.810	2.262	2.810	48,399	2.2846	21.21%
2009-05-29	0	0.165	0.165	0.180	0.161	0.180	72,000	12,884	0.1789	2.318	2.318	2.529	2.262	2.529	5,125	2.5142	-8.33%
2009-05-27	0	0.180	0.180	0.192	0.180	0.180	184,000	33,120	0.1800	2.529	2.529	2.698	2.529	2.529	13,096	2.5290	0.00%
2009-05-26	0	0.180	0.168	0.180	-	-	0	0	-	2.529	2.360	2.529	-	-	0	-	-1.10%
2009-05-25	0	0.182	0.182	0.185	0.160	0.160	240,000	38,400	0.1600	2.557	2.557	2.599	2.248	2.248	17,082	2.2480	2.25%
2009-05-22	0	0.178	0.160	0.178	0.165	0.180	1,620,000	271,300	0.1675	2.501	2.248	2.501	2.318	2.529	115,303	2.3529	-3.78%
2009-05-21	0	0.185	0.150	0.185	-	-	0	0	-	2.599	2.107	2.599	-	-	0	-	-2.63%
2009-05-20	0	0.190	0.178	0.196	0.178	0.178	20,000	3,560	0.1780	2.669	2.501	2.754	2.501	2.501	1,423	2.5009	-4.04%
2009-05-19	0	0.198	0.198	0.200	0.172	0.172	56,000	9,632	0.1720	2.782	2.782	2.810	2.417	2.417	3,986	2.4166	15.12%
2009-05-18	0	0.172	0.160	0.172	0.172	0.172	32,000	5,504	0.1720	2.417	2.248	2.417	2.417	2.417	2,278	2.4166	3.61%
2009-05-15	0	0.166	0.162	0.192	0.166	0.166	100,000	16,600	0.1660	2.332	2.276	2.698	2.332	2.332	7,117	2.3323	-3.49%
2009-05-14	0	0.172	0.165	0.193	0.172	0.172	308,000	52,976	0.1720	2.417	2.318	2.712	2.417	2.417	21,922	2.4166	0.00%
2009-05-13	0	0.172	0.171	0.172	0.171	0.185	1,604,000	278,788	0.1738	2.417	2.403	2.417	2.403	2.599	114,164	2.4420	10.26%
2009-05-12	0	0.156	0.149	0.156	0.136	0.158	1,108,000	160,856	0.1452	2.192	2.093	2.192	1.911	2.220	78,862	2.0397	-7.69%
2009-05-11	0	0.169	0.169	-	0.140	0.170	112,000	18,760	0.1675	2.374	2.374	-	1.967	2.388	7,972	2.3534	-0.59%
2009-05-08	0	0.170	0.132	0.170	-	-	12,000	2,040	0.1700	2.388	1.855	2.388	-	-	854	2.3885	0.00%
2009-05-07	0	0.170	0.170	-	0.150	0.150	20,000	3,000	0.1500	2.388	2.388	-	2.107	2.107	1,423	2.1075	13.33%
2009-05-06	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-05-05	0	0.150	0.132	-	-	-	0	0	-	2.107	1.855	-	-	-	0	-	0.00%
2009-05-04	0	0.150	0.132	-	-	-	0	0	-	2.107	1.855	-	-	-	0	-	0.00%
2009-04-30	0	0.150	0.130	0.165	-	-	0	0	-	2.107	1.826	2.318	-	-	0	-	0.00%
2009-04-29	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-28	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-27	0	0.150	0.132	0.170	-	-	0	0	-	2.107	1.855	2.388	-	-	0	-	0.00%
2009-04-24	0	0.150	0.135	-	0.150	0.150	100,000	15,000	0.1500	2.107	1.897	-	2.107	2.107	7,117	2.1075	15.38%
2009-04-23	0	0.130	0.130	-	0.130	0.130	108,000	14,040	0.1300	1.826	1.826	-	1.826	1.826	7,687	1.8265	-13.33%
2009-04-22	0	0.150	0.130	0.170	-	-	0	0	-	2.107	1.826	2.388	-	-	0	-	0.00%
2009-04-21	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-20	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-17	0	0.150	0.130	0.170	-	-	0	0	-	2.107	1.826	2.388	-	-	0	-	0.00%
2009-04-16	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-15	0	0.150	0.130	-	-	-	0	0	-	2.107	1.826	-	-	-	0	-	0.00%
2009-04-14	0	0.150	0.130	0.170	-	-	0	0	-	2.107	1.826	2.388	-	-	0	-	0.00%
2009-04-09	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	2.107	2.107	-	2.107	2.107	1,423	2.1075	-0.66%
2009-04-08	0	0.151	0.135	0.170	0.151	0.151	16,000	2,332	0.1458	2.122	1.897	2.388	2.122	2.122	1,139	2.0478	-11.70%
2009-04-07	0	0.171	0.151	0.175	-	-	0	0	-	2.403	2.122	2.459	-	-	0	-	0.00%
2009-04-06	0	0.171	0.080	0.171	0.171	0.175	384,000	66,720	0.1738	2.403	1.124	2.403	2.403	2.459	27,331	2.4412	-2.29%
2009-04-03	0	0.175	0.175	0.180	0.131	0.131	232,000	30,392	0.1310	2.459	2.459	2.529	1.841	1.841	16,513	1.8405	16.67%
2009-04-02	0	0.150	0.140	0.150	-	-	0	0	-	2.107	1.967	2.107	-	-	0	-	-3.23%
2009-04-01	0	0.155	0.150	0.165	-	-	0	0	-	2.178	2.107	2.318	-	-	0	-	0.00%
2009-03-31	0	0.155	0.136	-	-	-	0	0	-	2.178	1.911	-	-	-	0	-	0.00%
2009-03-30	0	0.155	0.136	0.160	-	-	0	0	-	2.178	1.911	2.248	-	-	0	-	0.00%
2009-03-27	0	0.155	0.140	0.155	-	-	0	0	-	2.178	1.967	2.178	-	-	0	-	0.00%
2009-03-26	0	0.155	0.140	0.160	-	-	0	0	-	2.178	1.967	2.248	-	-	0	-	0.00%
2009-03-25	0	0.155	0.135	0.160	0.155	0.155	220,000	34,100	0.1550	2.178	1.897	2.248	2.178	2.178	15,658	2.1777	12.32%
2009-03-24	0	0.138	0.158	0.159	0.116	0.116	20,000	2,320	0.1160	1.939	2.220	2.234	1.630	1.630	1,423	1.6298	-13.75%
2009-03-23	0	0.160	0.113	0.165	-	-	0	0	-	2.248	1.588	2.318	-	-	0	-	0.00%
2009-03-20	0	0.160	0.103	0.160	-	-	0	0	-	2.248	1.447	2.248	-	-	0	-	0.00%
2009-03-19	0	0.160	0.109	0.160	-	-	0	0	-	2.248	1.531	2.248	-	-	0	-	-3.03%
2009-03-18	0	0.165	0.104	0.165	-	-	0	0	-	2.318	1.461	2.318	-	-	0	-	0.00%
2009-03-17	0	0.165	0.075	0.165	0.150	0.165	116,000	17,580	0.1516	2.318	1.054	2.318	2.107	2.318	8,256	2.1293	0.00%
2009-03-16	0	0.165	0.066	0.165	-	-	308,000	56,672	0.1840	2.318	0.927	2.318	-	-	21,922	2.5852	0.00%
2009-03-13	0	0.165	0.130	0.178	-	-	0	0	-	2.318	1.826	2.501	-	-	0	-	0.00%
2009-03-12	0	0.165	0.066	0.170	-	-	0	0	-	2.318	0.927	2.388	-	-	0	-	0.00%
2009-03-11	0	0.165	0.066	0.170	-	-	0	0	-	2.318	0.927	2.388	-	-	0	-	0.00%
2009-03-10	0	0.165	0.060	0.170	-	-	0	0	-	2.318	0.843	2.388	-	-	0	-	0.00%
2009-03-09	0	0.165	0.130	0.165	-	-	0	0	-	2.318	1.826	2.318	-	-	0	-	-8.33%
2009-03-06	0	0.180	0.066	0.180	0.180	0.180	4,000	720	0.1800	2.529	0.927	2.529	2.529	2.529	285	2.5290	20.00%
2009-03-05	0	0.150	0.150	0.180	0.150	0.150	152,000	22,800	0.1500	2.107	2.107	2.529	2.107	2.107	10,819	2.1075	-16.67%
2009-03-04	0	0.180	0.150	0.180	-	-	0	0	-	2.529	2.107	2.529	-	-	0	-	0.00%
2009-03-03	0	0.180	0.101	0.180	-	-	0	0	-	2.529	1.419	2.529	-	-	0	-	-5.26%
2009-03-02	0	0.190	0.067	0.190	0.199	0.199	220,000	43,780	0.1990	2.669	0.941	2.669	2.796	2.796	15,658	2.7959	5.56%
2009-02-27	0	0.180	0.081	0.181	0.180	0.180	32,000	5,760	0.1800	2.529	1.138	2.543	2.529	2.529	2,278	2.5290	13.21%
2009-02-26	0	0.159	0.159	0.180	0.121	0.121	220,000	26,620	0.1210	2.234	2.234	2.529	1.700	1.700	15,658	1.7000	13.57%
2009-02-25	0	0.140	0.120	0.160	-	-	0	0	-	1.967	1.686	2.248	-	-	0	-	0.00%
2009-02-24	0	0.140	0.136	-	0.140	0.140	200,000	28,000	0.1400	1.967	1.911	-	1.967	1.967	14,235	1.9670	-12.50%
2009-02-23	0	0.160	0.150	0.180	-	-	0	0	-	2.248	2.107	2.529	-	-	0	-	0.00%
2009-02-20	0	0.160	0.160	0.180	0.129	0.170	144,000	22,888	0.1589	2.248	2.248	2.529	1.812	2.388	10,249	2.2332	6.67%
2009-02-19	0	0.150	0.105	0.180	0.150	0.150	4,000	600	0.1500	2.107	1.475	2.529	2.107	2.107	285	2.1075	0.00%
2009-02-18	0	0.150	0.150	-	0.140	0.140	460,000	64,400	0.1400	2.107	2.107	-	1.967	1.967	32,740	1.9670	0.00%
2009-02-17	0	0.150	0.105	0.150	-	-	0	0	-	2.107	1.475	2.107	-	-	0	-	0.00%
2009-02-16	0	0.150	0.105	-	-	-	0	0	-	2.107	1.475	-	-	-	0	-	0.00%
2009-02-13	0	0.150	0.103	-	-	-	0	0	-	2.107	1.447	-	-	-	0	-	0.00%
2009-02-12	0	0.150	0.103	-	-	-	0	0	-	2.107	1.447	-	-	-	0	-	0.00%
2009-02-11	0	0.150	0.101	-	-	-	0	0	-	2.107	1.419	-	-	-	0	-	0.00%
2009-02-10	0	0.150	0.101	-	-	-	0	0	-	2.107	1.419	-	-	-	0	-	0.00%
2009-02-09	0	0.150	0.101	-	-	-	0	0	-	2.107	1.419	-	-	-	0	-	0.00%
2009-02-06	0	0.150	0.103	0.180	-	-	0	0	-	2.107	1.447	2.529	-	-	0	-	0.00%
2009-02-05	0	0.150	0.150	0.180	-	-	0	0	-	2.107	2.107	2.529	-	-	0	-	0.00%
2009-02-04	0	0.150	0.101	0.220	-	-	0	0	-	2.107	1.419	3.091	-	-	0	-	0.00%
2009-02-03	0	0.150	0.101	0.170	-	-	0	0	-	2.107	1.419	2.388	-	-	0	-	0.00%
2009-02-02	0	0.150	0.101	-	-	-	0	0	-	2.107	1.419	-	-	-	0	-	0.00%
2009-01-30	0	0.150	0.106	0.152	-	-	0	0	-	2.107	1.489	2.136	-	-	0	-	0.00%
2009-01-29	0	0.150	0.101	-	-	-	0	0	-	2.107	1.419	-	-	-	0	-	0.00%
2009-01-23	0	0.150	0.104	0.160	-	-	0	0	-	2.107	1.461	2.248	-	-	0	-	0.00%
2009-01-22	0	0.150	0.104	0.150	-	-	0	0	-	2.107	1.461	2.107	-	-	0	-	-6.25%
2009-01-21	0	0.160	0.101	0.160	-	-	0	0	-	2.248	1.419	2.248	-	-	0	-	0.00%
2009-01-20	0	0.160	0.101	0.160	-	-	0	0	-	2.248	1.419	2.248	-	-	0	-	0.00%
2009-01-19	0	0.160	0.105	0.160	-	-	0	0	-	2.248	1.475	2.248	-	-	0	-	0.00%
2009-01-16	0	0.160	0.103	0.160	-	-	0	0	-	2.248	1.447	2.248	-	-	0	-	0.00%
2009-01-15	0	0.160	0.100	0.160	-	-	0	0	-	2.248	1.405	2.248	-	-	0	-	-5.88%
2009-01-14	0	0.170	0.064	0.170	-	-	0	0	-	2.388	0.899	2.388	-	-	0	-	0.00%
2009-01-13	0	0.170	0.082	0.180	-	-	0	0	-	2.388	1.152	2.529	-	-	0	-	0.00%
2009-01-12	0	0.170	0.066	0.180	-	-	0	0	-	2.388	0.927	2.529	-	-	0	-	0.00%
2009-01-09	0	0.170	0.066	0.180	-	-	0	0	-	2.388	0.927	2.529	-	-	0	-	0.00%
2009-01-08	0	0.170	0.150	0.170	0.170	0.170	16,000	2,720	0.1700	2.388	2.107	2.388	2.388	2.388	1,139	2.3885	0.00%
2009-01-07	0	0.170	0.072	0.170	-	-	0	0	-	2.388	1.012	2.388	-	-	0	-	0.00%
2009-01-06	0	0.170	0.070	0.170	-	-	0	0	-	2.388	0.983	2.388	-	-	0	-	0.00%
2009-01-05	0	0.170	0.145	0.170	0.180	0.180	60,000	10,800	0.1800	2.388	2.037	2.388	2.529	2.529	4,270	2.5290	-2.86%
2009-01-02	0	0.175	0.071	0.180	-	-	0	0	-	2.459	0.998	2.529	-	-	0	-	0.00%
2008-12-31	0	0.175	0.135	0.175	-	-	0	0	-	2.459	1.897	2.459	-	-	0	-	-2.78%
2008-12-30	0	0.180	0.081	0.180	-	-	0	0	-	2.529	1.138	2.529	-	-	0	-	0.00%
2008-12-29	0	0.180	0.061	0.180	-	-	0	0	-	2.529	0.857	2.529	-	-	0	-	0.00%
2008-12-24	0	0.180	0.066	0.180	0.200	0.200	12,000	2,400	0.2000	2.529	0.927	2.529	2.810	2.810	854	2.8100	0.00%
2008-12-23	0	0.180	0.060	0.180	0.180	0.180	12,000	2,160	0.1800	2.529	0.843	2.529	2.529	2.529	854	2.5290	12.50%
2008-12-22	0	0.160	0.065	0.160	0.160	0.160	12,000	1,920	0.1600	2.248	0.913	2.248	2.248	2.248	854	2.2480	14.29%
2008-12-19	0	0.140	0.122	0.170	-	-	0	0	-	1.967	1.714	2.388	-	-	0	-	0.00%
2008-12-18	0	0.140	0.132	0.150	0.140	0.140	84,000	11,760	0.1400	1.967	1.855	2.107	1.967	1.967	5,979	1.9670	-17.65%
2008-12-17	0	0.170	0.170	0.230	0.170	0.170	68,000	11,560	0.1700	2.388	2.388	3.231	2.388	2.388	4,840	2.3885	0.00%
2008-12-16	0	0.170	0.120	0.170	-	-	0	0	-	2.388	1.686	2.388	-	-	0	-	0.00%
2008-12-15	0	0.170	0.075	0.240	-	-	0	0	-	2.388	1.054	3.372	-	-	0	-	0.00%
2008-12-12	0	0.170	0.120	0.200	0.150	0.170	112,000	17,920	0.1600	2.388	1.686	2.810	2.107	2.388	7,972	2.2480	23.19%
2008-12-11	0	0.138	0.138	0.240	-	-	0	0	-	1.939	1.939	3.372	-	-	0	-	4.55%
2008-12-10	0	0.132	0.128	0.240	-	-	0	0	-	1.855	1.798	3.372	-	-	0	-	0.00%
2008-12-09	0	0.132	0.112	0.240	-	-	0	0	-	1.855	1.574	3.372	-	-	0	-	0.00%
2008-12-08	0	0.132	0.112	0.180	-	-	0	0	-	1.855	1.574	2.529	-	-	0	-	0.00%
2008-12-05	0	0.132	0.132	0.217	-	-	0	0	-	1.855	1.855	3.049	-	-	0	-	3.12%
2008-12-04	0	0.128	0.120	0.217	-	-	0	0	-	1.798	1.686	3.049	-	-	0	-	0.00%
2008-12-03	0	0.128	0.128	0.217	-	-	0	0	-	1.798	1.798	3.049	-	-	0	-	2.40%
2008-12-02	0	0.125	0.120	0.217	-	-	0	0	-	1.756	1.686	3.049	-	-	0	-	0.00%
2008-12-01	0	0.125	0.110	0.217	-	-	0	0	-	1.756	1.545	3.049	-	-	0	-	0.00%
2008-11-28	0	0.125	0.125	0.219	-	-	0	0	-	1.756	1.756	3.077	-	-	0	-	4.17%
2008-11-27	0	0.120	0.100	0.219	-	-	0	0	-	1.686	1.405	3.077	-	-	0	-	0.00%
2008-11-26	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-25	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-24	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-21	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-20	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-19	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-18	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-17	0	0.120	0.058	-	-	-	0	0	-	1.686	0.815	-	-	-	0	-	0.00%
2008-11-14	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-13	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2008-11-12	0	0.120	0.105	-	-	-	0	0	-	1.686	1.475	-	-	-	0	-	0.00%
2008-11-11	0	0.120	0.100	0.120	-	-	0	0	-	1.686	1.405	1.686	-	-	0	-	-13.04%
2008-11-10	0	0.138	0.081	0.138	-	-	0	0	-	1.939	1.138	1.939	-	-	0	-	-12.66%
2008-11-07	0	0.158	0.100	-	-	-	0	0	-	2.220	1.405	-	-	-	0	-	0.00%
2008-11-06	0	0.158	0.088	-	-	-	0	0	-	2.220	1.236	-	-	-	0	-	0.00%
2008-11-05	0	0.158	0.083	-	-	-	0	0	-	2.220	1.166	-	-	-	0	-	0.00%
2008-11-04	0	0.158	0.063	0.158	-	-	0	0	-	2.220	0.885	2.220	-	-	0	-	0.00%
2008-11-03	0	0.158	0.065	-	-	-	0	0	-	2.220	0.913	-	-	-	0	-	0.00%
2008-10-31	0	0.158	0.056	-	-	-	0	0	-	2.220	0.787	-	-	-	0	-	0.00%
2008-10-30	0	0.158	0.062	-	-	-	0	0	-	2.220	0.871	-	-	-	0	-	0.00%
2008-10-29	0	0.158	0.062	0.159	-	-	0	0	-	2.220	0.871	2.234	-	-	0	-	0.00%
2008-10-28	0	0.158	0.068	-	-	-	0	0	-	2.220	0.955	-	-	-	0	-	0.00%
2008-10-27	0	0.158	0.060	-	-	-	0	0	-	2.220	0.843	-	-	-	0	-	0.00%
2008-10-24	0	0.158	0.086	-	-	-	0	0	-	2.220	1.208	-	-	-	0	-	0.00%
2008-10-23	0	0.158	0.119	0.158	-	-	0	0	-	2.220	1.672	2.220	-	-	0	-	-0.63%
2008-10-22	0	0.159	0.091	0.168	-	-	0	0	-	2.234	1.279	2.360	-	-	0	-	0.00%
2008-10-21	0	0.159	0.106	0.170	-	-	0	0	-	2.234	1.489	2.388	-	-	0	-	0.00%
2008-10-20	0	0.159	0.097	0.159	-	-	0	0	-	2.234	1.363	2.234	-	-	0	-	0.00%
2008-10-17	0	0.159	0.104	0.159	-	-	0	0	-	2.234	1.461	2.234	-	-	0	-	-0.63%
2008-10-16	0	0.160	0.101	0.164	-	-	4,000	656	0.1640	2.248	1.419	2.304	-	-	285	2.3042	0.00%
2008-10-15	0	0.160	0.096	0.170	-	-	0	0	-	2.248	1.349	2.388	-	-	0	-	0.00%
2008-10-14	0	0.160	0.080	0.160	-	-	0	0	-	2.248	1.124	2.248	-	-	0	-	0.00%
2008-10-13	0	0.160	0.128	-	-	-	0	0	-	2.248	1.798	-	-	-	0	-	0.00%
2008-10-10	0	0.160	0.140	0.160	-	-	0	0	-	2.248	1.967	2.248	-	-	0	-	-10.61%
2008-10-09	0	0.179	0.179	0.180	0.160	0.160	12,000	1,920	0.1600	2.515	2.515	2.529	2.248	2.248	854	2.2480	-0.56%
2008-10-08	0	0.180	0.100	0.180	0.180	0.180	200,000	36,000	0.1800	2.529	1.405	2.529	2.529	2.529	14,235	2.5290	3.45%
2008-10-06	0	0.174	0.174	0.214	-	-	0	0	-	2.445	2.445	3.007	-	-	0	-	0.00%
2008-10-03	0	0.174	0.185	0.210	0.174	0.174	8,000	1,392	0.1740	2.445	2.599	2.950	2.445	2.445	569	2.4447	-5.43%
2008-10-02	0	0.184	0.100	0.200	-	-	0	0	-	2.585	1.405	2.810	-	-	0	-	0.00%
2008-09-30	0	0.184	0.164	-	-	-	0	0	-	2.585	2.304	-	-	-	0	-	0.00%
2008-09-29	0	0.184	0.164	-	-	-	0	0	-	2.585	2.304	-	-	-	0	-	0.00%
2008-09-26	0	0.184	0.164	0.220	-	-	0	0	-	2.585	2.304	3.091	-	-	0	-	0.00%
2008-09-25	0	0.184	0.164	0.200	-	-	0	0	-	2.585	2.304	2.810	-	-	0	-	0.00%
2008-09-24	0	0.184	0.164	0.210	-	-	0	0	-	2.585	2.304	2.950	-	-	0	-	0.00%
2008-09-23	0	0.184	0.164	0.184	-	-	0	0	-	2.585	2.304	2.585	-	-	0	-	0.00%
2008-09-22	0	0.184	0.164	0.200	-	-	0	0	-	2.585	2.304	2.810	-	-	0	-	0.00%
2008-09-19	0	0.184	0.180	0.200	0.180	0.184	120,000	21,984	0.1832	2.585	2.529	2.810	2.529	2.585	8,541	2.5740	2.22%
2008-09-18	0	0.180	0.160	0.180	0.180	0.180	184,000	33,120	0.1800	2.529	2.248	2.529	2.529	2.529	13,096	2.5290	-10.00%
2008-09-17	0	0.200	0.120	0.200	-	-	0	0	-	2.810	1.686	2.810	-	-	0	-	0.00%
2008-09-16	0	0.200	0.195	0.200	-	-	0	0	-	2.810	2.740	2.810	-	-	0	-	0.00%
2008-09-12	0	0.200	0.182	0.250	-	-	0	0	-	2.810	2.557	3.512	-	-	0	-	0.00%
2008-09-11	0	0.200	0.182	0.250	-	-	0	0	-	2.810	2.557	3.512	-	-	0	-	0.00%
2008-09-10	0	0.200	0.190	0.240	-	-	0	0	-	2.810	2.669	3.372	-	-	0	-	0.00%
2008-09-09	0	0.200	0.200	0.220	0.182	0.200	112,000	21,824	0.1949	2.810	2.810	3.091	2.557	2.810	7,972	2.7377	0.00%
2008-09-08	0	0.200	0.192	0.210	-	-	0	0	-	2.810	2.698	2.950	-	-	0	-	0.00%
2008-09-05	0	0.200	0.195	0.220	0.180	0.220	196,000	38,640	0.1971	2.810	2.740	3.091	2.529	3.091	13,950	2.7698	-4.76%
2008-09-04	0	0.210	0.200	0.220	-	-	0	0	-	2.950	2.810	3.091	-	-	0	-	0.00%
2008-09-03	0	0.210	0.200	0.260	-	-	0	0	-	2.950	2.810	3.653	-	-	0	-	0.00%
2008-09-02	0	0.210	0.200	0.220	-	-	0	0	-	2.950	2.810	3.091	-	-	0	-	0.00%
2008-09-01	0	0.210	0.190	0.260	-	-	0	0	-	2.950	2.669	3.653	-	-	0	-	0.00%
2008-08-29	0	0.210	0.200	0.230	-	-	0	0	-	2.950	2.810	3.231	-	-	0	-	0.00%
2008-08-28	0	0.210	0.210	0.230	-	-	0	0	-	2.950	2.950	3.231	-	-	0	-	5.00%
2008-08-27	0	0.200	0.190	-	0.200	0.200	48,000	9,600	0.2000	2.810	2.669	-	2.810	2.810	3,416	2.8100	0.00%
2008-08-26	0	0.200	0.190	0.200	-	-	0	0	-	2.810	2.669	2.810	-	-	0	-	-9.09%
2008-08-25	0	0.220	0.175	0.220	-	-	0	0	-	3.091	2.459	3.091	-	-	0	-	0.00%
2008-08-21	0	0.220	0.175	0.240	-	-	0	0	-	3.091	2.459	3.372	-	-	0	-	0.00%
2008-08-20	0	0.220	0.220	0.240	-	-	0	0	-	3.091	3.091	3.372	-	-	0	-	0.00%
2008-08-19	0	0.220	0.178	0.220	0.220	0.220	40,000	8,800	0.2200	3.091	2.501	3.091	3.091	3.091	2,847	3.0910	0.00%
2008-08-18	0	0.220	0.175	0.220	-	-	0	0	-	3.091	2.459	3.091	-	-	0	-	0.00%
2008-08-15	0	0.220	0.175	0.235	-	-	0	0	-	3.091	2.459	3.302	-	-	0	-	0.00%
2008-08-14	0	0.220	0.175	0.230	-	-	0	0	-	3.091	2.459	3.231	-	-	0	-	0.00%
2008-08-13	0	0.220	0.200	0.230	-	-	0	0	-	3.091	2.810	3.231	-	-	0	-	0.00%
2008-08-12	0	0.220	0.220	0.225	-	-	0	0	-	3.091	3.091	3.161	-	-	0	-	10.00%
2008-08-11	0	0.200	0.181	0.220	-	-	0	0	-	2.810	2.543	3.091	-	-	0	-	0.00%
2008-08-08	0	0.200	0.181	0.210	0.200	0.200	96,000	19,200	0.2000	2.810	2.543	2.950	2.810	2.810	6,833	2.8100	-4.76%
2008-08-07	0	0.210	0.182	-	-	-	0	0	-	2.950	2.557	-	-	-	0	-	0.00%
2008-08-05	0	0.210	0.182	-	-	-	0	0	-	2.950	2.557	-	-	-	0	-	0.00%
2008-08-04	0	0.210	0.200	0.225	-	-	0	0	-	2.950	2.810	3.161	-	-	0	-	0.00%
2008-08-01	0	0.210	0.182	0.228	-	-	0	0	-	2.950	2.557	3.203	-	-	0	-	0.00%
2008-07-31	0	0.210	0.182	0.225	0.210	0.210	12,000	2,520	0.2100	2.950	2.557	3.161	2.950	2.950	854	2.9505	3.96%
2008-07-30	0	0.202	0.200	0.210	-	-	0	0	-	2.838	2.810	2.950	-	-	0	-	0.00%
2008-07-29	0	0.202	0.202	0.210	0.202	0.202	60,000	12,120	0.2020	2.838	2.838	2.950	2.838	2.838	4,270	2.8381	1.00%
2008-07-28	0	0.200	0.200	0.210	0.200	0.200	4,000	800	0.2000	2.810	2.810	2.950	2.810	2.810	285	2.8100	-3.85%
2008-07-25	0	0.208	0.192	0.210	-	-	0	0	-	2.922	2.698	2.950	-	-	0	-	0.00%
2008-07-24	0	0.208	0.200	0.210	0.200	0.208	140,000	28,480	0.2034	2.922	2.810	2.950	2.810	2.922	9,964	2.8582	0.48%
2008-07-23	0	0.207	0.185	0.207	-	-	0	0	-	2.908	2.599	2.908	-	-	0	-	0.00%
2008-07-22	0	0.207	0.185	0.207	-	-	0	0	-	2.908	2.599	2.908	-	-	0	-	-0.96%
2008-07-21	0	0.209	0.185	0.209	-	-	0	0	-	2.936	2.599	2.936	-	-	0	-	-0.48%
2008-07-18	0	0.210	0.185	0.210	-	-	0	0	-	2.950	2.599	2.950	-	-	0	-	0.00%
2008-07-17	0	0.210	0.185	0.210	-	-	0	0	-	2.950	2.599	2.950	-	-	0	-	0.00%
2008-07-16	0	0.210	0.192	0.210	-	-	0	0	-	2.950	2.698	2.950	-	-	0	-	0.00%
2008-07-15	0	0.210	0.192	0.210	-	-	0	0	-	2.950	2.698	2.950	-	-	0	-	0.00%
2008-07-14	0	0.210	0.192	0.219	-	-	0	0	-	2.950	2.698	3.077	-	-	0	-	0.00%
2008-07-11	0	0.210	0.190	0.230	-	-	0	0	-	2.950	2.669	3.231	-	-	0	-	0.00%
2008-07-10	0	0.210	0.200	0.220	-	-	0	0	-	2.950	2.810	3.091	-	-	0	-	0.00%
2008-07-09	0	0.210	0.195	0.230	-	-	0	0	-	2.950	2.740	3.231	-	-	0	-	0.00%
2008-07-08	0	0.210	0.190	0.210	0.220	0.220	4,000	880	0.2200	2.950	2.669	2.950	3.091	3.091	285	3.0910	0.00%
2008-07-07	0	0.210	0.210	0.230	-	-	0	0	-	2.950	2.950	3.231	-	-	0	-	0.96%
2008-07-04	0	0.208	0.208	0.210	0.190	0.190	40,000	7,600	0.1900	2.922	2.922	2.950	2.669	2.669	2,847	2.6695	-0.95%
2008-07-03	0	0.210	0.195	0.211	0.210	0.211	364,000	76,632	0.2105	2.950	2.740	2.965	2.950	2.965	25,908	2.9579	-0.47%
2008-07-02	0	0.211	0.211	-	-	-	0	0	-	2.965	2.965	-	-	-	0	-	0.00%
2008-06-30	0	0.211	0.211	0.240	0.211	0.211	8,000	1,688	0.2110	2.965	2.965	3.372	2.965	2.965	569	2.9645	-4.09%
2008-06-27	0	0.220	0.202	0.230	0.220	0.220	200,000	44,000	0.2200	3.091	2.838	3.231	3.091	3.091	14,235	3.0910	4.76%
2008-06-26	0	0.210	0.190	0.228	-	-	0	0	-	2.950	2.669	3.203	-	-	0	-	0.00%
2008-06-25	0	0.210	0.195	0.220	-	-	0	0	-	2.950	2.740	3.091	-	-	0	-	0.00%
2008-06-24	0	0.210	0.190	0.223	0.210	0.210	4,000	840	0.2100	2.950	2.669	3.133	2.950	2.950	285	2.9505	2.44%
2008-06-23	0	0.205	0.190	0.219	-	-	0	0	-	2.880	2.669	3.077	-	-	0	-	0.00%
2008-06-20	0	0.205	0.205	0.230	0.200	0.201	88,000	17,648	0.2005	2.880	2.880	3.231	2.810	2.824	6,263	2.8177	-2.38%
2008-06-19	0	0.210	0.203	0.230	-	-	0	0	-	2.950	2.852	3.231	-	-	0	-	0.00%
2008-06-18	0	0.210	0.195	0.230	-	-	0	0	-	2.950	2.740	3.231	-	-	0	-	0.00%
2008-06-17	0	0.210	0.195	0.220	-	-	0	0	-	2.950	2.740	3.091	-	-	0	-	0.00%
2008-06-16	0	0.210	0.210	0.220	0.201	0.201	100,000	20,100	0.2010	2.950	2.950	3.091	2.824	2.824	7,117	2.8240	-4.55%
2008-06-13	0	0.220	0.201	0.220	-	-	0	0	-	3.091	2.824	3.091	-	-	0	-	-4.35%
2008-06-12	0	0.230	0.202	0.230	-	-	0	0	-	3.231	2.838	3.231	-	-	0	-	0.00%
2008-06-11	0	0.230	0.230	-	-	-	0	0	-	3.231	3.231	-	-	-	0	-	9.52%
2008-06-10	0	0.210	0.210	-	0.210	0.210	12,000	2,520	0.2100	2.950	2.950	-	2.950	2.950	854	2.9505	0.00%
2008-06-06	0	0.210	0.200	0.230	0.210	0.210	20,000	4,200	0.2100	2.950	2.810	3.231	2.950	2.950	1,423	2.9505	0.00%
2008-06-05	0	0.210	0.200	-	-	-	0	0	-	2.950	2.810	-	-	-	0	-	0.00%
2008-06-04	0	0.210	0.200	0.235	0.198	0.210	80,000	16,320	0.2040	2.950	2.810	3.302	2.782	2.950	5,694	2.8662	2.94%
2008-06-03	0	0.204	0.204	0.235	0.170	0.215	300,000	62,428	0.2081	2.866	2.866	3.302	2.388	3.021	21,352	2.9237	-5.12%
2008-06-02	0	0.215	0.215	0.235	-	-	0	0	-	3.021	3.021	3.302	-	-	0	-	0.00%
2008-05-30	0	0.215	0.215	0.230	0.215	0.215	100,000	21,500	0.2150	3.021	3.021	3.231	3.021	3.021	7,117	3.0207	-8.51%
2008-05-29	0	0.235	0.222	0.235	0.235	0.235	40,000	9,400	0.2350	3.302	3.119	3.302	3.302	3.302	2,847	3.3017	0.00%
2008-05-28	0	0.235	0.170	0.250	-	-	0	0	-	3.302	2.388	3.512	-	-	0	-	0.00%
2008-05-27	0	0.235	0.220	0.235	0.230	0.235	368,000	84,940	0.2308	3.302	3.091	3.302	3.231	3.302	26,192	3.2429	6.82%
2008-05-26	0	0.220	0.220	0.240	-	-	416,000	91,520	0.2200	3.091	3.091	3.372	-	-	29,609	3.0910	0.00%
2008-05-23	0	0.220	0.220	0.235	0.215	0.215	548,000	117,820	0.2150	3.091	3.091	3.302	3.021	3.021	39,004	3.0207	-4.35%
2008-05-22	0	0.230	0.215	0.230	0.216	0.230	288,000	66,128	0.2296	3.231	3.021	3.231	3.035	3.231	20,498	3.2260	-3.77%
2008-05-21	0	0.239	0.225	0.239	0.220	0.240	100,000	22,800	0.2280	3.358	3.161	3.358	3.091	3.372	7,117	3.2034	-0.42%
2008-05-20	0	0.240	0.220	0.240	-	-	0	0	-	3.372	3.091	3.372	-	-	0	-	-4.00%
2008-05-19	0	0.250	0.209	0.250	-	-	0	0	-	3.512	2.936	3.512	-	-	0	-	0.00%
2008-05-16	0	0.250	0.201	0.250	-	-	0	0	-	3.512	2.824	3.512	-	-	0	-	0.00%
2008-05-15	0	0.250	0.250	0.260	-	-	0	0	-	3.512	3.512	3.653	-	-	0	-	4.60%
2008-05-14	0	0.239	0.237	0.249	0.223	0.250	448,000	109,212	0.2438	3.358	3.330	3.498	3.133	3.512	31,886	3.4251	8.64%
2008-05-13	0	0.220	0.212	0.229	0.200	0.220	32,000	6,740	0.2106	3.091	2.979	3.217	2.810	3.091	2,278	2.9593	-4.35%
2008-05-09	0	0.230	0.205	0.239	0.200	0.260	1,936,000	421,240	0.2176	3.231	2.880	3.358	2.810	3.653	137,794	3.0570	15.00%
2008-05-08	0	0.200	0.198	0.200	0.170	0.200	232,000	44,728	0.1928	2.810	2.782	2.810	2.388	2.810	16,513	2.7087	8.11%
2008-05-07	0	0.185	0.185	0.200	0.185	0.185	60,000	11,100	0.1850	2.599	2.599	2.810	2.599	2.599	4,270	2.5992	-5.13%
2008-05-06	0	0.195	0.182	0.195	0.195	0.199	16,000	3,152	0.1970	2.740	2.557	2.740	2.740	2.796	1,139	2.7678	1.56%
2008-05-05	0	0.192	0.181	0.199	0.191	0.192	268,000	51,372	0.1917	2.698	2.543	2.796	2.684	2.698	19,075	2.6932	1.05%
2008-05-02	0	0.190	0.190	0.210	0.190	0.190	116,000	22,040	0.1900	2.669	2.669	2.950	2.669	2.669	8,256	2.6695	4.97%
2008-04-30	0	0.181	0.181	0.210	0.166	0.166	112,000	18,592	0.1660	2.543	2.543	2.950	2.332	2.332	7,972	2.3323	-9.50%
2008-04-29	0	0.200	0.180	0.200	0.200	0.200	4,000	800	0.2000	2.810	2.529	2.810	2.810	2.810	285	2.8100	11.11%
2008-04-28	0	0.180	0.170	0.210	0.180	0.180	352,000	63,360	0.1800	2.529	2.388	2.950	2.529	2.529	25,053	2.5290	0.00%
2008-04-25	0	0.180	0.180	0.200	0.180	0.190	300,000	56,000	0.1867	2.529	2.529	2.810	2.529	2.669	21,352	2.6227	-5.26%
2008-04-24	0	0.190	0.190	0.210	0.190	0.190	200,000	38,000	0.1900	2.669	2.669	2.950	2.669	2.669	14,235	2.6695	-9.52%
2008-04-23	0	0.210	0.210	0.220	0.190	0.190	8,000	1,520	0.1900	2.950	2.950	3.091	2.669	2.669	569	2.6695	0.00%
2008-04-22	0	0.210	0.190	0.220	0.210	0.210	140,000	29,400	0.2100	2.950	2.669	3.091	2.950	2.950	9,964	2.9505	10.53%
2008-04-21	0	0.190	0.208	0.210	0.190	0.190	44,000	8,360	0.1900	2.669	2.922	2.950	2.669	2.669	3,132	2.6695	0.00%
2008-04-18	0	0.190	0.170	0.210	-	-	0	0	-	2.669	2.388	2.950	-	-	0	-	0.00%
2008-04-17	0	0.190	0.190	0.200	-	-	0	0	-	2.669	2.669	2.810	-	-	0	-	2.70%
2008-04-16	0	0.185	0.185	-	-	-	12,000	2,220	0.1850	2.599	2.599	-	-	-	854	2.5992	0.00%
2008-04-15	0	0.185	0.185	0.198	-	-	0	0	-	2.599	2.599	2.782	-	-	0	-	8.82%
2008-04-14	0	0.170	0.163	-	-	-	0	0	-	2.388	2.290	-	-	-	0	-	0.00%
2008-04-11	0	0.170	0.160	-	-	-	0	0	-	2.388	2.248	-	-	-	0	-	0.00%
2008-04-10	0	0.170	0.170	0.185	0.170	0.175	456,000	79,320	0.1739	2.388	2.388	2.599	2.388	2.459	32,456	2.4440	-8.11%
2008-04-09	0	0.185	0.170	0.200	-	-	0	0	-	2.599	2.388	2.810	-	-	0	-	0.00%
2008-04-08	0	0.185	0.180	0.198	-	-	0	0	-	2.599	2.529	2.782	-	-	0	-	0.00%
2008-04-07	0	0.185	0.197	0.198	-	-	0	0	-	2.599	2.768	2.782	-	-	0	-	2.78%
2008-04-03	0	0.180	0.180	0.198	0.170	0.190	936,000	165,472	0.1768	2.529	2.529	2.782	2.388	2.669	66,619	2.4838	-5.26%
2008-04-02	0	0.190	0.130	0.190	-	-	0	0	-	2.669	1.826	2.669	-	-	0	-	0.00%
2008-04-01	0	0.190	0.175	0.190	-	-	0	0	-	2.669	2.459	2.669	-	-	0	-	0.00%
2008-03-31	0	0.190	0.120	0.198	0.190	0.190	200,000	38,000	0.1900	2.669	1.686	2.782	2.669	2.669	14,235	2.6695	0.00%
2008-03-28	0	0.190	0.170	0.190	-	-	0	0	-	2.669	2.388	2.669	-	-	0	-	0.00%
2008-03-27	0	0.190	0.105	0.190	-	-	0	0	-	2.669	1.475	2.669	-	-	0	-	0.00%
2008-03-26	0	0.190	0.141	0.190	-	-	0	0	-	2.669	1.981	2.669	-	-	0	-	0.00%
2008-03-25	0	0.190	0.102	0.190	-	-	0	0	-	2.669	1.433	2.669	-	-	0	-	0.00%
2008-03-20	0	0.190	0.121	0.190	-	-	0	0	-	2.669	1.700	2.669	-	-	0	-	0.00%
2008-03-19	0	0.190	0.115	0.200	-	-	0	0	-	2.669	1.616	2.810	-	-	0	-	0.00%
2008-03-18	0	0.190	0.113	0.190	-	-	0	0	-	2.669	1.588	2.669	-	-	0	-	0.00%
2008-03-17	0	0.190	0.132	0.190	-	-	0	0	-	2.669	1.855	2.669	-	-	0	-	0.00%
2008-03-14	0	0.190	0.170	0.195	-	-	0	0	-	2.669	2.388	2.740	-	-	0	-	0.00%
2008-03-13	0	0.190	0.141	0.190	-	-	0	0	-	2.669	1.981	2.669	-	-	0	-	-5.00%
2008-03-12	0	0.200	0.132	0.210	-	-	0	0	-	2.810	1.855	2.950	-	-	0	-	0.00%
2008-03-11	0	0.200	0.138	0.200	-	-	0	0	-	2.810	1.939	2.810	-	-	0	-	0.00%
2008-03-10	0	0.200	0.156	0.200	-	-	0	0	-	2.810	2.192	2.810	-	-	0	-	-4.31%
2008-03-07	0	0.209	0.150	0.209	-	-	0	0	-	2.936	2.107	2.936	-	-	0	-	-0.48%
2008-03-06	0	0.210	0.171	0.218	0.210	0.210	80,000	16,800	0.2100	2.950	2.403	3.063	2.950	2.950	5,694	2.9505	0.48%
2008-03-05	0	0.209	0.156	0.219	-	-	0	0	-	2.936	2.192	3.077	-	-	0	-	0.00%
2008-03-04	0	0.209	0.171	0.219	-	-	0	0	-	2.936	2.403	3.077	-	-	0	-	0.00%
2008-03-03	0	0.209	0.189	0.209	0.213	0.213	200,000	42,600	0.2130	2.936	2.655	2.936	2.993	2.993	14,235	2.9926	4.50%
2008-02-29	0	0.200	0.185	0.210	-	-	0	0	-	2.810	2.599	2.950	-	-	0	-	0.00%
2008-02-28	0	0.200	0.190	0.200	0.200	0.200	120,000	24,000	0.2000	2.810	2.669	2.810	2.810	2.810	8,541	2.8100	-0.99%
2008-02-27	0	0.202	0.195	0.220	-	-	0	0	-	2.838	2.740	3.091	-	-	0	-	0.00%
2008-02-26	0	0.202	0.195	0.215	0.202	0.202	200,000	40,400	0.2020	2.838	2.740	3.021	2.838	2.838	14,235	2.8381	5.21%
2008-02-25	0	0.192	0.192	0.195	0.192	0.192	120,000	23,040	0.1920	2.698	2.698	2.740	2.698	2.698	8,541	2.6976	-1.54%
2008-02-22	0	0.195	0.195	0.215	-	-	0	0	-	2.740	2.740	3.021	-	-	0	-	0.00%
2008-02-21	0	0.195	0.195	0.215	0.190	0.230	924,000	185,124	0.2004	2.740	2.740	3.021	2.669	3.231	65,765	2.8149	-2.50%
2008-02-20	0	0.200	0.195	0.240	0.200	0.200	100,000	20,000	0.2000	2.810	2.740	3.372	2.810	2.810	7,117	2.8100	0.00%
2008-02-19	0	0.200	0.190	0.230	0.200	0.220	1,360,000	293,400	0.2157	2.810	2.669	3.231	2.810	3.091	96,798	3.0311	8.11%
2008-02-18	0	0.185	0.180	0.199	0.185	0.200	204,000	37,800	0.1853	2.599	2.529	2.796	2.599	2.810	14,520	2.6034	-7.50%
2008-02-15	0	0.200	0.180	0.205	0.170	0.200	468,000	86,360	0.1845	2.810	2.529	2.880	2.388	2.810	33,310	2.5926	6.38%
2008-02-14	0	0.188	0.181	0.200	0.188	0.188	192,000	36,096	0.1880	2.641	2.543	2.810	2.641	2.641	13,666	2.6414	1.62%
2008-02-13	0	0.185	0.185	0.240	-	-	0	0	-	2.599	2.599	3.372	-	-	0	-	2.21%
2008-02-12	0	0.181	0.190	0.205	0.170	0.170	40,000	6,800	0.1700	2.543	2.669	2.880	2.388	2.388	2,847	2.3885	-2.16%
2008-02-11	0	0.185	0.185	0.205	-	-	0	0	-	2.599	2.599	2.880	-	-	0	-	0.00%
2008-02-06	0	0.185	0.165	0.185	0.185	0.185	100,000	18,500	0.1850	2.599	2.318	2.599	2.599	2.599	7,117	2.5992	0.00%
2008-02-05	0	0.185	0.180	0.210	0.185	0.186	600,000	111,280	0.1855	2.599	2.529	2.950	2.599	2.613	42,705	2.6058	-2.63%
2008-02-04	0	0.190	0.181	0.199	0.181	0.190	124,000	22,704	0.1831	2.669	2.543	2.796	2.543	2.669	8,826	2.5725	0.00%
2008-02-01	0	0.190	0.180	0.210	0.190	0.190	24,000	4,960	0.2067	2.669	2.529	2.950	2.669	2.669	1,708	2.9037	5.56%
2008-01-31	0	0.180	0.180	0.200	0.180	0.200	60,000	11,440	0.1907	2.529	2.529	2.810	2.529	2.810	4,270	2.6789	-9.55%
2008-01-30	0	0.199	0.180	0.199	-	-	0	0	-	2.796	2.529	2.796	-	-	0	-	-0.50%
2008-01-29	0	0.200	0.180	0.220	-	-	0	0	-	2.810	2.529	3.091	-	-	0	-	0.00%
2008-01-28	0	0.200	0.180	0.200	0.200	0.220	272,000	54,480	0.2003	2.810	2.529	2.810	2.810	3.091	19,360	2.8141	0.00%
2008-01-25	0	0.200	0.180	0.220	0.180	0.200	208,000	41,040	0.1973	2.810	2.529	3.091	2.529	2.810	14,804	2.7722	11.11%
2008-01-24	0	0.180	0.170	0.199	-	-	0	0	-	2.529	2.388	2.796	-	-	0	-	0.00%
2008-01-23	0	0.180	0.180	0.189	0.175	0.200	460,000	84,340	0.1833	2.529	2.529	2.655	2.459	2.810	32,740	2.5760	12.50%
2008-01-22	0	0.160	0.160	0.189	0.150	0.219	660,000	126,216	0.1912	2.248	2.248	2.655	2.107	3.077	46,975	2.6869	-24.88%
2008-01-21	0	0.213	0.212	0.227	0.212	0.240	620,000	134,700	0.2173	2.993	2.979	3.189	2.979	3.372	44,128	3.0525	-3.18%
2008-01-18	0	0.220	0.215	0.230	0.211	0.220	1,048,000	226,020	0.2157	3.091	3.021	3.231	2.965	3.091	74,591	3.0301	4.76%
2008-01-17	0	0.210	0.208	0.210	0.210	0.230	2,048,000	434,104	0.2120	2.950	2.922	2.950	2.950	3.231	145,766	2.9781	-8.30%
2008-01-16	0	0.229	0.228	0.248	0.220	0.250	452,000	109,140	0.2415	3.217	3.203	3.484	3.091	3.512	32,171	3.3925	-5.37%
2008-01-15	0	0.242	0.242	0.275	0.240	0.285	236,000	66,720	0.2827	3.400	3.400	3.864	3.372	4.004	16,797	3.9721	-3.20%
2008-01-14	0	0.250	0.250	0.270	0.250	0.250	36,000	9,000	0.2500	3.512	3.512	3.793	3.512	3.512	2,562	3.5125	-5.66%
2008-01-11	0	0.265	0.265	0.275	0.260	0.285	256,000	71,560	0.2795	3.723	3.723	3.864	3.653	4.004	18,221	3.9274	1.92%
2008-01-10	0	0.260	0.250	0.260	0.250	0.260	472,000	119,260	0.2527	3.653	3.512	3.653	3.512	3.653	33,594	3.5500	4.00%
2008-01-09	0	0.250	0.250	0.255	0.250	0.250	280,000	70,000	0.2500	3.512	3.512	3.583	3.512	3.512	19,929	3.5125	4.17%
2008-01-08	0	0.240	0.240	0.250	0.240	0.260	960,000	234,600	0.2444	3.372	3.372	3.512	3.372	3.653	68,328	3.4335	-1.23%
2008-01-07	0	0.243	0.243	0.249	0.240	0.265	1,928,000	477,356	0.2476	3.414	3.414	3.498	3.372	3.723	137,225	3.4786	-19.00%
2008-01-04	0	0.300	0.265	0.300	-	-	0	0	-	4.215	3.723	4.215	-	-	0	-	0.00%
2008-01-03	0	0.300	0.265	0.300	-	-	0	0	-	4.215	3.723	4.215	-	-	0	-	0.00%
2008-01-02	0	0.300	0.265	0.300	0.300	0.300	20,000	6,000	0.3000	4.215	3.723	4.215	4.215	4.215	1,423	4.2150	0.00%
2007-12-31	0	0.300	0.265	0.300	-	-	0	0	-	4.215	3.723	4.215	-	-	0	-	0.00%
2007-12-28	0	0.300	0.270	0.300	0.300	0.300	8,000	2,400	0.3000	4.215	3.793	4.215	4.215	4.215	569	4.2150	7.14%
2007-12-27	0	0.280	0.265	0.280	0.280	0.280	276,000	77,280	0.2800	3.934	3.723	3.934	3.934	3.934	19,644	3.9340	-1.75%
2007-12-24	0	0.285	0.285	0.295	0.285	0.285	300,000	85,500	0.2850	4.004	4.004	4.145	4.004	4.004	21,352	4.0042	-5.00%
2007-12-21	0	0.300	0.295	0.300	0.285	0.300	740,000	215,720	0.2915	4.215	4.145	4.215	4.004	4.215	52,669	4.0957	0.00%
2007-12-20	0	0.300	0.300	0.320	0.300	0.300	8,000	2,400	0.3000	4.215	4.215	4.496	4.215	4.215	569	4.2150	-6.25%
2007-12-19	0	0.320	0.285	0.320	-	-	0	0	-	4.496	4.004	4.496	-	-	0	-	-3.03%
2007-12-18	0	0.330	0.275	0.330	-	-	0	0	-	4.636	3.864	4.636	-	-	0	-	-2.94%
2007-12-17	0	0.340	0.275	0.340	0.335	0.350	320,000	108,000	0.3375	4.777	3.864	4.777	4.707	4.917	22,776	4.7419	13.33%
2007-12-14	0	0.300	0.270	0.300	0.300	0.300	4,000	1,200	0.3000	4.215	3.793	4.215	4.215	4.215	285	4.2150	-10.45%
2007-12-13	0	0.335	0.335	0.340	0.300	0.300	308,000	92,400	0.3000	4.707	4.707	4.777	4.215	4.215	21,922	4.2150	6.35%
2007-12-12	0	0.315	0.300	0.340	-	-	0	0	-	4.426	4.215	4.777	-	-	0	-	0.00%
2007-12-11	0	0.315	0.300	0.330	0.315	0.315	8,000	2,520	0.3150	4.426	4.215	4.636	4.426	4.426	569	4.4257	0.00%
2007-12-10	0	0.315	0.315	0.320	0.300	0.345	196,000	61,860	0.3156	4.426	4.426	4.496	4.215	4.847	13,950	4.4343	-8.70%
2007-12-07	0	0.345	0.345	0.350	0.300	0.300	16,000	4,800	0.3000	4.847	4.847	4.917	4.215	4.215	1,139	4.2150	7.81%
2007-12-06	0	0.320	0.300	0.355	0.320	0.320	80,000	25,600	0.3200	4.496	4.215	4.988	4.496	4.496	5,694	4.4960	0.00%
2007-12-05	0	0.320	0.315	0.350	0.340	0.340	4,000	1,360	0.3400	4.496	4.426	4.917	4.777	4.777	285	4.7770	0.00%
2007-12-04	0	0.320	0.320	0.355	0.310	0.310	8,000	2,480	0.3100	4.496	4.496	4.988	4.355	4.355	569	4.3555	-9.86%
2007-12-03	0	0.355	0.315	0.355	0.310	0.355	12,000	3,900	0.3250	4.988	4.426	4.988	4.355	4.988	854	4.5662	1.43%
2007-11-30	0	0.350	0.320	0.355	-	-	0	0	-	4.917	4.496	4.988	-	-	0	-	0.00%
2007-11-29	0	0.350	0.305	0.350	0.350	0.350	100,000	35,000	0.3500	4.917	4.285	4.917	4.917	4.917	7,117	4.9175	-2.78%
2007-11-28	0	0.360	0.300	0.365	0.360	0.375	124,000	45,000	0.3629	5.058	4.215	5.128	5.058	5.269	8,826	5.0988	-2.70%
2007-11-27	0	0.370	0.330	0.370	0.320	0.380	948,000	337,160	0.3557	5.198	4.636	5.198	4.496	5.339	67,474	4.9969	12.12%
2007-11-26	0	0.330	0.300	0.330	0.330	0.330	100,000	33,000	0.3300	4.636	4.215	4.636	4.636	4.636	7,117	4.6365	4.76%
2007-11-23	0	0.315	0.295	0.320	0.315	0.315	140,000	44,100	0.3150	4.426	4.145	4.496	4.426	4.426	9,964	4.4257	1.61%
2007-11-22	0	0.310	0.300	0.310	0.300	0.325	208,000	67,360	0.3238	4.355	4.215	4.355	4.215	4.566	14,804	4.5500	-1.59%
2007-11-21	0	0.315	0.315	0.320	0.290	0.320	344,000	105,440	0.3065	4.426	4.426	4.496	4.074	4.496	24,484	4.3065	-1.56%
2007-11-20	0	0.320	0.350	0.355	0.320	0.320	48,000	15,360	0.3200	4.496	4.917	4.988	4.496	4.496	3,416	4.4960	-9.86%
2007-11-19	0	0.355	0.330	0.355	0.355	0.355	4,000	1,420	0.3550	4.988	4.636	4.988	4.988	4.988	285	4.9877	1.43%
2007-11-16	0	0.350	0.350	0.360	0.340	0.350	48,000	16,760	0.3492	4.917	4.917	5.058	4.777	4.917	3,416	4.9058	-5.41%
2007-11-15	0	0.370	0.350	0.370	0.355	0.370	396,000	140,700	0.3553	5.198	4.917	5.198	4.988	5.198	28,185	4.9920	4.23%
2007-11-14	0	0.355	0.355	0.390	0.345	0.350	440,000	152,800	0.3473	4.988	4.988	5.479	4.847	4.917	31,317	4.8792	4.41%
2007-11-13	0	0.340	0.340	0.370	0.340	0.410	816,000	282,380	0.3461	4.777	4.777	5.198	4.777	5.760	58,079	4.8620	-12.82%
2007-11-12	0	0.390	0.380	0.390	0.360	0.435	252,000	99,600	0.3952	5.479	5.339	5.479	5.058	6.112	17,936	5.5531	1.30%
2007-11-09	0	0.385	0.385	0.395	0.360	0.360	288,000	103,680	0.3600	5.409	5.409	5.550	5.058	5.058	20,498	5.0580	4.05%
2007-11-08	0	0.370	0.355	0.370	0.370	0.370	60,000	22,200	0.3700	5.198	4.988	5.198	5.198	5.198	4,270	5.1985	0.00%
2007-11-07	0	0.370	0.365	0.380	0.370	0.400	148,000	56,620	0.3826	5.198	5.128	5.339	5.198	5.620	10,534	5.3751	-7.50%
2007-11-06	0	0.400	0.370	0.405	-	-	0	0	-	5.620	5.198	5.690	-	-	0	-	0.00%
2007-11-05	0	0.400	0.400	0.410	0.360	0.450	788,000	311,980	0.3959	5.620	5.620	5.760	5.058	6.322	56,086	5.5626	11.11%
2007-11-02	0	0.360	0.355	0.380	0.355	0.380	552,000	203,500	0.3687	5.058	4.988	5.339	4.988	5.339	39,288	5.1796	-12.20%
2007-11-01	0	0.410	0.355	0.410	-	-	0	0	-	5.760	4.988	5.760	-	-	0	-	0.00%
2007-10-31	0	0.410	0.400	0.410	-	-	0	0	-	5.760	5.620	5.760	-	-	0	-	-2.38%
2007-10-30	0	0.420	0.420	0.425	0.390	0.390	96,000	37,440	0.3900	5.901	5.901	5.971	5.479	5.479	6,833	5.4795	10.53%
2007-10-29	0	0.380	0.400	0.410	0.370	0.400	352,000	135,840	0.3859	5.339	5.620	5.760	5.198	5.620	25,053	5.4220	-5.00%
2007-10-26	0	0.400	0.380	0.400	0.370	0.430	252,000	101,440	0.4025	5.620	5.339	5.620	5.198	6.041	17,936	5.6557	0.00%
2007-10-25	0	0.400	0.400	0.405	0.350	0.435	464,000	185,820	0.4005	5.620	5.620	5.690	4.917	6.112	33,025	5.6266	0.00%
2007-10-24	0	0.400	0.430	0.435	0.350	0.450	924,000	359,460	0.3890	5.620	6.041	6.112	4.917	6.322	65,765	5.4658	14.29%
2007-10-23	0	0.350	0.330	0.350	0.300	0.390	3,168,000	1,142,020	0.3605	4.917	4.636	4.917	4.215	5.479	225,481	5.0648	16.67%
2007-10-22	0	0.300	0.290	0.310	0.300	0.330	336,000	108,400	0.3226	4.215	4.074	4.355	4.215	4.636	23,915	4.5328	-9.09%
2007-10-18	0	0.330	0.300	0.330	0.300	0.340	404,000	131,760	0.3261	4.636	4.215	4.636	4.215	4.777	28,755	4.5822	3.13%
2007-10-17	0	0.320	0.280	0.320	0.290	0.320	424,000	131,700	0.3106	4.496	3.934	4.496	4.074	4.496	30,178	4.3641	20.75%
2007-10-16	0	0.265	0.265	0.300	0.260	0.310	1,916,000	565,200	0.2950	3.723	3.723	4.215	3.653	4.355	136,371	4.1446	-11.67%
2007-10-15	0	0.300	0.300	0.310	0.300	0.310	332,000	101,040	0.3043	4.215	4.215	4.355	4.215	4.355	23,630	4.2759	-9.09%
2007-10-12	0	0.330	0.300	0.330	0.285	0.330	400,000	122,900	0.3073	4.636	4.215	4.636	4.004	4.636	28,470	4.3168	15.79%
2007-10-11	0	0.285	0.285	0.330	0.255	0.330	488,000	137,960	0.2827	4.004	4.004	4.636	3.583	4.636	34,733	3.9720	-14.93%
2007-10-10	0	0.335	0.300	0.335	0.275	0.340	1,436,000	471,760	0.3285	4.707	4.215	4.707	3.864	4.777	102,207	4.6157	21.82%
2007-10-09	0	0.275	0.275	0.305	0.275	0.275	48,000	13,200	0.2750	3.864	3.864	4.285	3.864	3.864	3,416	3.8637	-16.67%
2007-10-08	0	0.330	0.285	0.330	0.285	0.340	396,000	122,680	0.3098	4.636	4.004	4.636	4.004	4.777	28,185	4.3526	-1.49%
2007-10-05	0	0.335	0.280	0.335	0.250	0.340	524,000	152,760	0.2915	4.707	3.934	4.707	3.512	4.777	37,296	4.0959	24.07%
2007-10-04	0	0.270	0.241	0.270	-	-	0	0	-	3.793	3.386	3.793	-	-	0	-	-3.57%
2007-10-03	0	0.280	0.250	0.280	-	-	0	0	-	3.934	3.512	3.934	-	-	0	-	0.00%
2007-10-02	0	0.280	0.270	0.280	0.275	0.280	236,000	65,320	0.2768	3.934	3.793	3.934	3.864	3.934	16,797	3.8887	1.82%
2007-09-28	0	0.275	0.260	0.275	-	-	0	0	-	3.864	3.653	3.864	-	-	0	-	0.00%
2007-09-27	0	0.275	0.270	0.275	0.255	0.280	140,000	37,780	0.2699	3.864	3.793	3.864	3.583	3.934	9,964	3.7915	3.77%
2007-09-25	0	0.265	0.265	0.285	0.250	0.265	292,000	76,020	0.2603	3.723	3.723	4.004	3.512	3.723	20,783	3.6578	0.00%
2007-09-24	0	0.265	0.260	0.285	0.250	0.265	252,000	65,460	0.2598	3.723	3.653	4.004	3.512	3.723	17,936	3.6496	-1.85%
2007-09-21	0	0.270	0.270	0.285	0.260	0.270	480,000	125,120	0.2607	3.793	3.793	4.004	3.653	3.793	34,164	3.6624	0.00%
2007-09-20	0	0.270	0.270	0.290	0.270	0.280	216,000	58,040	0.2687	3.793	3.793	4.074	3.793	3.934	15,374	3.7753	-3.57%
2007-09-19	0	0.280	0.280	0.295	0.270	0.295	236,000	67,780	0.2872	3.934	3.934	4.145	3.793	4.145	16,797	4.0352	-5.08%
2007-09-18	0	0.295	0.275	0.295	0.275	0.295	264,000	74,300	0.2814	4.145	3.864	4.145	3.864	4.145	18,790	3.9542	-1.67%
2007-09-17	0	0.300	0.285	0.310	0.300	0.300	12,000	3,600	0.3000	4.215	4.004	4.355	4.215	4.215	854	4.2150	-9.09%
2007-09-14	0	0.330	0.330	0.335	-	-	0	0	-	4.636	4.636	4.707	-	-	0	-	10.00%
2007-09-13	0	0.300	0.320	0.325	0.300	0.310	1,240,000	381,400	0.3076	4.215	4.496	4.566	4.215	4.355	88,257	4.3215	-3.23%
2007-09-12	0	0.310	0.290	0.310	0.310	0.340	144,000	46,200	0.3208	4.355	4.074	4.355	4.355	4.777	10,249	4.5077	-3.12%
2007-09-11	0	0.320	0.285	0.320	0.280	0.330	36,000	11,680	0.3244	4.496	4.004	4.496	3.934	4.636	2,562	4.5584	18.52%
2007-09-10	0	0.270	0.270	0.300	0.270	0.270	4,000	1,080	0.2700	3.793	3.793	4.215	3.793	3.793	285	3.7935	-11.48%
2007-09-07	0	0.305	0.305	0.310	0.260	0.280	356,000	96,160	0.2701	4.285	4.285	4.355	3.653	3.934	25,338	3.7951	5.17%
2007-09-06	0	0.290	0.290	0.300	0.290	0.300	192,000	56,240	0.2929	4.074	4.074	4.215	4.074	4.215	13,666	4.1155	-1.69%
2007-09-05	0	0.295	0.295	0.305	0.280	0.280	260,000	72,800	0.2800	4.145	4.145	4.285	3.934	3.934	18,505	3.9340	-3.28%
2007-09-04	0	0.305	0.295	0.305	-	-	0	0	-	4.285	4.145	4.285	-	-	0	-	-1.61%
2007-09-03	0	0.310	0.300	0.310	0.255	0.310	172,000	51,420	0.2990	4.355	4.215	4.355	3.583	4.355	12,242	4.2003	1.64%
2007-08-31	0	0.305	0.305	0.310	0.250	0.310	844,000	242,080	0.2868	4.285	4.285	4.355	3.512	4.355	60,071	4.0299	-1.61%
2007-08-30	0	0.310	0.300	0.315	0.310	0.310	60,000	18,600	0.3100	4.355	4.215	4.426	4.355	4.355	4,270	4.3555	-1.59%
2007-08-29	0	0.315	0.315	0.320	0.300	0.320	532,000	160,540	0.3018	4.426	4.426	4.496	4.215	4.496	37,865	4.2398	5.00%
2007-08-28	0	0.300	0.300	0.330	0.300	0.340	208,000	62,720	0.3015	4.215	4.215	4.636	4.215	4.777	14,804	4.2366	-13.04%
2007-08-27	0	0.345	0.345	0.350	0.340	0.340	8,000	2,720	0.3400	4.847	4.847	4.917	4.777	4.777	569	4.7770	1.47%
2007-08-24	0	0.340	0.320	0.340	0.320	0.360	220,000	73,040	0.3320	4.777	4.496	4.777	4.496	5.058	15,658	4.6646	-5.56%
2007-08-23	0	0.360	0.320	0.360	0.340	0.370	620,000	226,840	0.3659	5.058	4.496	5.058	4.777	5.198	44,128	5.1405	4.35%
2007-08-22	0	0.345	0.345	0.350	0.320	0.350	76,000	24,940	0.3282	4.847	4.847	4.917	4.496	4.917	5,409	4.6106	1.47%
2007-08-21	0	0.340	0.340	0.360	0.305	0.320	216,000	67,620	0.3131	4.777	4.777	5.058	4.285	4.496	15,374	4.3984	11.48%
2007-08-20	0	0.305	0.295	0.305	0.310	0.310	100,000	31,000	0.3100	4.285	4.145	4.285	4.355	4.355	7,117	4.3555	0.00%
2007-08-17	0	0.305	0.250	0.305	0.250	0.305	280,000	71,520	0.2554	4.285	3.512	4.285	3.512	4.285	19,929	3.5888	0.00%
2007-08-16	0	0.305	0.270	0.305	0.270	0.315	400,000	112,220	0.2806	4.285	3.793	4.285	3.793	4.426	28,470	3.9417	-3.17%
2007-08-15	0	0.315	0.315	0.320	0.305	0.305	96,000	29,280	0.3050	4.426	4.426	4.496	4.285	4.285	6,833	4.2852	-7.35%
2007-08-14	0	0.340	0.340	0.345	0.320	0.340	112,000	36,480	0.3257	4.777	4.777	4.847	4.496	4.777	7,972	4.5763	0.00%
2007-08-13	0	0.340	0.330	0.340	0.330	0.340	128,000	42,960	0.3356	4.777	4.636	4.777	4.636	4.777	9,110	4.7155	0.00%
2007-08-10	0	0.340	0.310	0.340	0.300	0.340	1,128,000	347,300	0.3079	4.777	4.355	4.777	4.215	4.777	80,285	4.3258	0.00%
2007-08-09	0	0.340	0.340	0.360	0.320	0.360	272,000	94,440	0.3472	4.777	4.777	5.058	4.496	5.058	19,360	4.8782	-5.56%
2007-08-08	0	0.360	0.335	0.365	0.300	0.365	1,884,000	597,260	0.3170	5.058	4.707	5.128	4.215	5.128	134,093	4.4541	2.86%
2007-08-07	0	0.350	0.300	0.365	0.320	0.390	744,000	267,780	0.3599	4.917	4.215	5.128	4.496	5.479	52,954	5.0568	-11.39%
2007-08-06	0	0.395	0.390	0.415	0.380	0.400	280,000	107,400	0.3836	5.550	5.479	5.831	5.339	5.620	19,929	5.3892	-5.95%
2007-08-03	0	0.420	0.395	0.420	0.385	0.455	244,000	103,200	0.4230	5.901	5.550	5.901	5.409	6.393	17,367	5.9424	0.00%
2007-08-02	0	0.420	0.375	0.420	0.370	0.420	764,000	297,140	0.3889	5.901	5.269	5.901	5.198	5.901	54,377	5.4644	6.33%
2007-08-01	0	0.395	0.395	0.420	0.390	0.460	904,000	368,520	0.4077	5.550	5.550	5.901	5.479	6.463	64,342	5.7275	-11.24%
2007-07-31	0	0.445	0.425	0.450	0.415	0.470	1,752,000	758,320	0.4328	6.252	5.971	6.322	5.831	6.603	124,698	6.0813	15.58%
2007-07-30	0	0.385	0.385	0.410	0.385	0.470	2,092,000	878,160	0.4198	5.409	5.409	5.760	5.409	6.603	148,897	5.8978	-9.41%
2007-07-27	0	0.425	0.420	0.435	0.340	0.510	12,976,000	5,779,440	0.4454	5.971	5.901	6.112	4.777	7.165	923,562	6.2578	41.67%
2007-07-26	0	0.300	0.350	0.375	0.300	0.385	572,000	199,080	0.3480	4.215	4.917	5.269	4.215	5.409	40,712	4.8900	-22.08%
2007-07-25	0	0.385	0.385	0.390	0.380	0.390	1,064,000	410,140	0.3855	5.409	5.409	5.479	5.339	5.479	75,730	5.4158	2.67%
2007-07-24	0	0.375	0.375	0.385	0.375	0.385	232,000	87,240	0.3760	5.269	5.269	5.409	5.269	5.409	16,513	5.2833	1.35%
2007-07-23	0	0.370	0.350	0.410	0.370	0.385	392,000	148,200	0.3781	5.198	4.917	5.760	5.198	5.409	27,900	5.3117	-7.50%
2007-07-20	0	0.400	0.390	0.400	0.390	0.400	588,000	234,720	0.3992	5.620	5.479	5.620	5.479	5.620	41,851	5.6085	-2.44%
2007-07-19	0	0.410	0.395	0.410	0.410	0.420	56,000	23,440	0.4186	5.760	5.550	5.760	5.760	5.901	3,986	5.8809	0.00%
2007-07-18	0	0.410	0.410	0.420	0.405	0.435	404,000	169,300	0.4191	5.760	5.760	5.901	5.690	6.112	28,755	5.8878	-5.75%
2007-07-17	0	0.435	0.405	0.435	0.375	0.435	1,540,000	613,580	0.3984	6.112	5.690	6.112	5.269	6.112	109,609	5.5979	0.00%
2007-07-16	0	0.435	0.395	0.440	0.365	0.440	2,824,000	1,143,940	0.4051	6.112	5.550	6.182	5.128	6.182	200,997	5.6913	3.57%
2007-07-13	0	0.420	0.385	0.420	0.375	0.430	836,000	321,620	0.3847	5.901	5.409	5.901	5.269	6.041	59,502	5.4052	12.00%
2007-07-12	0	0.375	0.365	0.390	0.370	0.460	3,636,000	1,516,060	0.4170	5.269	5.128	5.479	5.198	6.463	258,791	5.8582	-10.71%
2007-07-11	0	0.420	0.420	-	0.315	0.435	5,348,000	1,928,260	0.3606	5.901	5.901	-	4.426	6.112	380,642	5.0658	42.37%
2007-07-10	0	0.295	0.295	0.305	0.295	0.345	1,284,000	391,180	0.3047	4.145	4.145	4.285	4.145	4.847	91,388	4.2804	-14.49%
2007-07-09	0	0.345	0.290	0.350	0.280	0.360	1,740,000	545,500	0.3135	4.847	4.074	4.917	3.934	5.058	123,844	4.4047	13.11%
2007-07-06	0	0.305	0.295	0.310	0.305	0.315	416,000	128,880	0.3098	4.285	4.145	4.355	4.285	4.426	29,609	4.3528	-10.29%
2007-07-05	0	0.340	0.275	0.340	0.270	0.340	1,032,000	308,800	0.2992	4.777	3.864	4.777	3.793	4.777	73,452	4.2041	17.24%
2007-07-04	0	0.290	0.290	0.295	0.265	0.300	304,000	85,440	0.2811	4.074	4.074	4.145	3.723	4.215	21,637	3.9488	-9.38%
2007-07-03	0	0.320	0.280	0.330	0.320	0.340	124,000	40,320	0.3252	4.496	3.934	4.636	4.496	4.777	8,826	4.5685	-3.03%
2007-06-29	0	0.330	0.330	0.335	0.300	0.330	644,000	212,200	0.3295	4.636	4.636	4.707	4.215	4.636	45,836	4.6295	0.00%
2007-06-28	0	0.330	0.315	0.330	0.320	0.350	2,060,000	694,140	0.3370	4.636	4.426	4.636	4.496	4.917	146,620	4.7343	3.13%
2007-06-27	0	0.320	0.285	0.325	0.260	0.340	1,936,000	571,880	0.2954	4.496	4.004	4.566	3.653	4.777	137,794	4.1502	23.08%
2007-06-26	0	0.260	0.250	0.260	0.260	0.260	132,000	34,320	0.2600	3.653	3.512	3.653	3.653	3.653	9,395	3.6530	-3.70%
2007-06-25	0	0.270	0.270	0.290	0.270	0.270	12,000	3,240	0.2700	3.793	3.793	4.074	3.793	3.793	854	3.7935	-8.47%
2007-06-22	0	0.295	0.270	0.300	0.250	0.295	536,000	147,580	0.2753	4.145	3.793	4.215	3.512	4.145	38,150	3.8685	0.00%
2007-06-21	0	0.295	0.295	0.300	0.270	0.300	620,000	174,000	0.2806	4.145	4.145	4.215	3.793	4.215	44,128	3.9430	-1.67%
2007-06-20	0	0.300	0.275	0.300	0.255	0.305	480,000	135,580	0.2825	4.215	3.864	4.215	3.583	4.285	34,164	3.9685	15.38%
2007-06-18	0	0.260	0.255	0.300	0.250	0.320	592,000	159,800	0.2699	3.653	3.583	4.215	3.512	4.496	42,135	3.7925	-13.33%
2007-06-15	0	0.300	0.300	0.325	0.300	0.355	180,000	58,900	0.3272	4.215	4.215	4.566	4.215	4.988	12,811	4.5975	-9.09%
2007-06-14	0	0.330	0.295	0.330	0.300	0.330	1,124,000	365,040	0.3248	4.636	4.145	4.636	4.215	4.636	80,000	4.5630	3.13%
2007-06-13	0	0.320	0.310	0.320	0.315	0.325	628,000	200,180	0.3188	4.496	4.355	4.496	4.426	4.566	44,698	4.4785	-3.03%
2007-06-12	0	0.330	0.310	0.330	0.320	0.330	360,000	115,560	0.3210	4.636	4.355	4.636	4.496	4.636	25,623	4.5100	3.13%
2007-06-11	0	0.320	0.320	0.335	0.300	0.395	676,000	215,260	0.3184	4.496	4.496	4.707	4.215	5.550	48,114	4.4740	3.23%
2007-06-08	0	0.310	0.295	0.310	0.260	0.320	1,032,000	301,760	0.2924	4.355	4.145	4.355	3.653	4.496	73,452	4.1082	10.71%
2007-06-07	0	0.280	0.275	0.280	0.250	0.280	1,172,000	317,340	0.2708	3.934	3.864	3.934	3.512	3.934	83,417	3.8043	5.66%
2007-06-06	0	0.265	0.250	0.265	0.250	0.265	376,000	96,160	0.2557	3.723	3.512	3.723	3.512	3.723	26,762	3.5932	6.00%
2007-06-05	0	0.250	0.250	0.260	0.247	0.270	1,304,000	339,660	0.2605	3.512	3.512	3.653	3.470	3.793	92,812	3.6597	-5.66%
2007-06-04	0	0.265	0.250	0.270	0.250	0.280	584,000	153,280	0.2625	3.723	3.512	3.793	3.512	3.934	41,566	3.6876	0.00%
2007-06-01	0	0.265	0.255	0.270	0.245	0.270	1,952,000	495,980	0.2541	3.723	3.583	3.793	3.442	3.793	138,933	3.5699	6.00%
2007-05-31	0	0.250	0.242	0.250	0.235	0.250	648,000	159,440	0.2460	3.512	3.400	3.512	3.302	3.512	46,121	3.4570	6.38%
2007-05-30	0	0.235	0.235	0.255	0.222	0.270	1,444,000	353,400	0.2447	3.302	3.302	3.583	3.119	3.793	102,776	3.4385	-6.00%
2007-05-29	0	0.250	0.250	0.270	0.250	0.300	1,224,000	333,680	0.2726	3.512	3.512	3.793	3.512	4.215	87,118	3.8302	-10.71%
2007-05-28	0	0.280	0.280	0.285	0.242	0.300	1,744,000	491,192	0.2816	3.934	3.934	4.004	3.400	4.215	124,129	3.9571	15.70%
2007-05-25	0	0.242	0.241	0.242	0.240	0.255	1,196,000	294,076	0.2459	3.400	3.386	3.400	3.372	3.583	85,125	3.4546	-6.92%
2007-05-23	0	0.260	0.255	0.270	0.250	0.290	224,000	60,140	0.2685	3.653	3.583	3.793	3.512	4.074	15,943	3.7722	-11.86%
2007-05-22	0	0.295	0.285	0.295	0.238	0.295	1,624,000	445,064	0.2741	4.145	4.004	4.145	3.344	4.145	115,588	3.8504	18.00%
2007-05-21	0	0.250	0.234	0.250	0.230	0.250	752,000	183,600	0.2441	3.512	3.288	3.512	3.231	3.512	53,523	3.4303	8.70%
2007-05-18	0	0.230	0.230	0.249	0.225	0.250	1,980,000	461,712	0.2332	3.231	3.231	3.498	3.161	3.512	140,926	3.2763	2.22%
2007-05-17	0	0.225	0.215	0.225	0.210	0.225	704,000	152,996	0.2173	3.161	3.021	3.161	2.950	3.161	50,107	3.0534	7.14%
2007-05-16	0	0.210	0.202	0.210	0.196	0.210	740,000	152,616	0.2062	2.950	2.838	2.950	2.754	2.950	52,669	2.8976	7.14%
2007-05-15	0	0.196	0.195	0.200	0.196	0.200	228,000	45,200	0.1982	2.754	2.740	2.810	2.754	2.810	16,228	2.7853	3.16%
2007-05-14	0	0.190	0.190	0.192	0.190	0.202	384,000	73,984	0.1927	2.669	2.669	2.698	2.669	2.838	27,331	2.7070	-1.04%
2007-05-11	0	0.192	0.190	0.205	0.192	0.194	1,036,000	199,280	0.1924	2.698	2.669	2.880	2.698	2.726	73,737	2.7026	6.67%
2007-05-10	0	0.180	0.180	0.198	0.180	0.240	3,284,000	680,452	0.2072	2.529	2.529	2.782	2.529	3.372	233,738	2.9112	-13.88%
2007-05-09	0	0.209	0.200	0.211	0.173	0.225	3,312,000	679,932	0.2053	2.936	2.810	2.965	2.431	3.161	235,730	2.8844	20.81%
2007-05-08	0	0.173	0.160	0.173	0.150	0.173	1,504,000	238,852	0.1588	2.431	2.248	2.431	2.107	2.431	107,047	2.2313	15.33%
2007-05-07	0	0.150	0.145	0.155	0.140	0.155	1,280,000	186,996	0.1461	2.107	2.037	2.178	1.967	2.178	91,104	2.0526	0.00%
2007-05-04	0	0.150	0.150	-	0.135	0.155	1,060,000	152,228	0.1436	2.107	2.107	-	1.897	2.178	75,445	2.0177	-3.23%
2007-05-03	0	0.155	0.155	-	0.138	0.140	592,000	81,832	0.1382	2.178	2.178	-	1.939	1.967	42,135	1.9421	9.15%
2007-05-02	0	0.142	0.142	0.152	0.139	0.152	756,000	106,800	0.1413	1.995	1.995	2.136	1.953	2.136	53,808	1.9848	-4.05%
2007-04-30	0	0.148	0.142	0.148	0.150	0.155	192,000	29,140	0.1518	2.079	1.995	2.079	2.107	2.178	13,666	2.1324	0.68%
2007-04-27	0	0.147	0.147	0.150	0.142	0.150	604,000	85,832	0.1421	2.065	2.065	2.107	1.995	2.107	42,989	1.9966	-2.00%
2007-04-26	0	0.150	0.143	0.150	0.136	0.150	496,000	69,320	0.1398	2.107	2.009	2.107	1.911	2.107	35,303	1.9636	7.14%
2007-04-25	0	0.140	0.138	0.150	0.140	0.152	560,000	81,080	0.1448	1.967	1.939	2.107	1.967	2.136	39,858	2.0342	-8.50%
2007-04-24	0	0.153	0.134	0.153	0.150	0.153	500,000	75,900	0.1518	2.150	1.883	2.150	2.107	2.150	35,587	2.1328	3.38%
2007-04-23	0	0.148	0.130	0.154	-	-	0	0	-	2.079	1.826	2.164	-	-	0	-	0.00%
2007-04-20	0	0.148	0.148	0.164	0.144	0.144	572,000	82,368	0.1440	2.079	2.079	2.304	2.023	2.023	40,712	2.0232	-1.33%
2007-04-19	0	0.150	0.150	0.175	0.144	0.155	48,000	7,352	0.1532	2.107	2.107	2.459	2.023	2.178	3,416	2.1520	-3.23%
2007-04-18	0	0.155	0.155	0.159	0.133	0.154	828,000	113,176	0.1367	2.178	2.178	2.234	1.869	2.164	58,933	1.9204	7.64%
2007-04-17	0	0.144	0.136	0.144	0.133	0.145	428,000	60,824	0.1421	2.023	1.911	2.023	1.869	2.037	30,463	1.9967	1.41%
2007-04-16	0	0.142	0.130	0.142	0.126	0.142	380,000	49,144	0.1293	1.995	1.826	1.995	1.770	1.995	27,046	1.8170	0.00%
2007-04-13	0	0.142	0.132	0.142	-	-	0	0	-	1.995	1.855	1.995	-	-	0	-	0.00%
2007-04-12	0	0.142	0.123	0.142	0.127	0.142	620,000	81,340	0.1312	1.995	1.728	1.995	1.784	1.995	44,128	1.8433	0.00%
2007-04-11	0	0.142	0.134	0.142	0.128	0.142	436,000	56,680	0.1300	1.995	1.883	1.995	1.798	1.995	31,032	1.8265	1.43%
2007-04-10	0	0.140	0.132	0.150	0.128	0.143	672,000	93,416	0.1390	1.967	1.855	2.107	1.798	2.009	47,829	1.9531	-1.41%
2007-04-04	0	0.142	0.132	0.142	0.120	0.143	2,588,000	329,100	0.1272	1.995	1.855	1.995	1.686	2.009	184,200	1.7866	24.56%
2007-04-03	0	0.114	0.118	0.122	0.114	0.125	788,000	94,080	0.1194	1.602	1.658	1.714	1.602	1.756	56,086	1.6774	0.00%
2007-04-02	0	0.114	0.110	0.120	0.114	0.116	200,000	22,980	0.1149	1.602	1.545	1.686	1.602	1.630	14,235	1.6143	-5.00%
2007-03-30	0	0.120	0.112	0.125	0.120	0.120	180,000	21,600	0.1200	1.686	1.574	1.756	1.686	1.686	12,811	1.6860	-4.00%
2007-03-29	0	0.125	0.114	0.125	0.114	0.125	516,000	59,000	0.1143	1.756	1.602	1.756	1.602	1.756	36,726	1.6065	2.46%
2007-03-28	0	0.122	0.117	0.122	0.120	0.122	436,000	52,336	0.1200	1.714	1.644	1.714	1.686	1.714	31,032	1.6865	7.02%
2007-03-27	0	0.114	0.114	0.120	0.114	0.118	496,000	57,344	0.1156	1.602	1.602	1.686	1.602	1.658	35,303	1.6244	-2.56%
2007-03-26	0	0.117	0.113	0.129	0.117	0.132	876,000	104,100	0.1188	1.644	1.588	1.812	1.644	1.855	62,349	1.6696	5.41%
2007-03-23	0	0.111	0.111	0.128	0.111	0.111	200,000	22,200	0.1110	1.560	1.560	1.798	1.560	1.560	14,235	1.5595	-3.48%
2007-03-22	0	0.115	0.113	0.127	0.115	0.125	964,000	113,248	0.1175	1.616	1.588	1.784	1.616	1.756	68,612	1.6505	-10.85%
2007-03-21	0	0.129	0.118	0.130	0.129	0.129	132,000	17,028	0.1290	1.812	1.658	1.826	1.812	1.812	9,395	1.8124	16.22%
2007-03-20	0	0.111	0.111	0.130	0.110	0.112	300,000	33,160	0.1105	1.560	1.560	1.826	1.545	1.574	21,352	1.5530	-0.89%
2007-03-19	0	0.112	0.112	0.130	0.110	0.120	272,000	31,240	0.1149	1.574	1.574	1.826	1.545	1.686	19,360	1.6137	-17.04%
2007-03-16	0	0.135	0.135	0.140	-	-	0	0	-	1.897	1.897	1.967	-	-	0	-	12.50%
2007-03-15	0	0.120	0.112	0.140	0.109	0.120	424,000	48,208	0.1137	1.686	1.574	1.967	1.531	1.686	30,178	1.5975	10.09%
2007-03-14	0	0.109	0.109	0.110	-	-	0	0	-	1.531	1.531	1.545	-	-	0	-	3.81%
2007-03-13	0	0.105	0.096	0.105	-	-	0	0	-	1.475	1.349	1.475	-	-	0	-	0.00%
2007-03-12	0	0.105	0.101	0.110	-	-	0	0	-	1.475	1.419	1.545	-	-	0	-	0.00%
2007-03-09	0	0.105	0.096	0.120	-	-	0	0	-	1.475	1.349	1.686	-	-	0	-	0.00%
2007-03-08	0	0.105	0.098	0.100	0.098	0.110	1,032,000	104,092	0.1009	1.475	1.377	1.405	1.377	1.545	73,452	1.4171	7.14%
2007-03-07	0	0.098	0.092	0.098	0.096	0.101	368,000	36,216	0.0984	1.377	1.293	1.377	1.349	1.419	26,192	1.3827	0.00%
2007-03-06	0	0.098	0.097	0.106	0.090	0.099	416,000	40,980	0.0985	1.377	1.363	1.489	1.264	1.391	29,609	1.3841	1.03%
2007-03-05	0	0.097	0.096	0.105	0.097	0.100	560,000	54,900	0.0980	1.363	1.349	1.475	1.363	1.405	39,858	1.3774	-13.39%
2007-03-02	0	0.112	0.112	0.122	0.112	0.130	152,000	18,944	0.1246	1.574	1.574	1.714	1.574	1.826	10,819	1.7511	-13.85%
2007-03-01	0	0.130	0.113	0.130	0.130	0.130	152,000	19,760	0.1300	1.826	1.588	1.826	1.826	1.826	10,819	1.8265	0.00%
2007-02-28	0	0.130	0.125	0.130	0.115	0.130	220,000	26,320	0.1196	1.826	1.756	1.826	1.616	1.826	15,658	1.6809	0.00%
2007-02-27	0	0.130	0.115	0.142	0.130	0.130	64,000	8,320	0.1300	1.826	1.616	1.995	1.826	1.826	4,555	1.8265	-15.03%
2007-02-26	0	0.153	0.135	0.157	0.153	0.160	824,000	129,116	0.1567	2.150	1.897	2.206	2.150	2.248	58,648	2.2015	-1.92%
2007-02-23	0	0.156	0.146	0.156	0.139	0.160	2,460,000	362,644	0.1474	2.192	2.051	2.192	1.953	2.248	175,090	2.0712	23.81%
2007-02-22	0	0.126	0.126	0.138	0.110	0.138	3,196,000	393,372	0.1231	1.770	1.770	1.939	1.545	1.939	227,474	1.7293	14.55%
2007-02-21	0	0.110	0.105	0.110	0.105	0.110	500,000	53,340	0.1067	1.545	1.475	1.545	1.475	1.545	35,587	1.4988	4.76%
2007-02-16	0	0.105	0.105	-	0.095	0.100	796,000	76,564	0.0962	1.475	1.475	-	1.335	1.405	56,655	1.3514	0.00%
2007-02-15	0	0.105	0.100	0.105	-	-	0	0	-	1.475	1.405	1.475	-	-	0	-	0.00%
2007-02-14	0	0.105	0.100	0.105	0.105	0.105	104,000	10,920	0.1050	1.475	1.405	1.475	1.475	1.475	7,402	1.4752	5.00%
2007-02-13	0	0.100	0.100	0.105	0.100	0.105	200,000	20,920	0.1046	1.405	1.405	1.475	1.405	1.475	14,235	1.4696	5.26%
2007-02-12	0	0.095	0.095	-	0.080	0.080	252,000	20,160	0.0800	1.335	1.335	-	1.124	1.124	17,936	1.1240	5.56%
2007-02-09	0	0.090	0.085	0.110	0.090	0.090	4,000	360	0.0900	1.264	1.194	1.545	1.264	1.264	285	1.2645	0.00%
2007-02-08	0	0.090	0.082	0.105	-	-	0	0	-	1.264	1.152	1.475	-	-	0	-	0.00%
2007-02-07	0	0.090	0.090	0.100	0.090	0.100	308,000	29,800	0.0968	1.264	1.264	1.405	1.264	1.405	21,922	1.3594	-10.00%
2007-02-06	0	0.100	0.100	0.110	0.100	0.100	100,000	10,000	0.1000	1.405	1.405	1.545	1.405	1.405	7,117	1.4050	-4.76%
2007-02-05	0	0.105	0.060	0.110	-	-	0	0	-	1.475	0.843	1.545	-	-	0	-	0.00%
2007-02-02	0	0.105	-	0.105	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2007-02-01	0	0.105	-	0.105	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2007-01-31	0	0.105	-	0.105	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2007-01-30	0	0.105	0.080	0.105	-	-	0	0	-	1.475	1.124	1.475	-	-	0	-	0.00%
2007-01-29	0	0.105	0.085	0.105	0.105	0.105	40,000	4,200	0.1050	1.475	1.194	1.475	1.475	1.475	2,847	1.4752	0.00%
2007-01-26	0	0.105	0.090	0.105	-	-	0	0	-	1.475	1.264	1.475	-	-	0	-	0.00%
2007-01-25	0	0.105	0.090	0.105	0.109	0.110	200,000	21,960	0.1098	1.475	1.264	1.475	1.531	1.545	14,235	1.5427	-4.55%
2007-01-24	0	0.110	0.080	0.115	0.090	0.110	100,000	10,760	0.1076	1.545	1.124	1.616	1.264	1.545	7,117	1.5118	37.50%
2007-01-23	0	0.080	0.080	0.110	-	-	0	0	-	1.124	1.124	1.545	-	-	0	-	0.00%
2007-01-22	0	0.080	0.068	0.110	-	-	0	0	-	1.124	0.955	1.545	-	-	0	-	0.00%
2007-01-19	0	0.080	0.065	0.100	-	-	0	0	-	1.124	0.913	1.405	-	-	0	-	0.00%
2007-01-18	0	0.080	0.080	0.100	-	-	0	0	-	1.124	1.124	1.405	-	-	0	-	0.00%
2007-01-17	0	0.080	0.080	0.100	-	-	0	0	-	1.124	1.124	1.405	-	-	0	-	0.00%
2007-01-16	0	0.080	0.080	0.100	0.080	0.080	4,000	320	0.0800	1.124	1.124	1.405	1.124	1.124	285	1.1240	0.00%
2007-01-15	0	0.080	0.080	0.100	-	-	0	0	-	1.124	1.124	1.405	-	-	0	-	0.00%
2007-01-12	0	0.080	0.080	0.100	-	-	0	0	-	1.124	1.124	1.405	-	-	0	-	0.00%
2007-01-11	0	0.080	0.080	-	0.075	0.075	4,000	300	0.0750	1.124	1.124	-	1.054	1.054	285	1.0537	6.67%
2007-01-10	0	0.075	0.065	0.110	-	-	0	0	-	1.054	0.913	1.545	-	-	0	-	0.00%
2007-01-09	0	0.075	0.075	-	-	-	0	0	-	1.054	1.054	-	-	-	0	-	0.00%
2007-01-08	0	0.075	0.067	-	-	-	0	0	-	1.054	0.941	-	-	-	0	-	0.00%
2007-01-05	0	0.075	0.075	0.110	-	-	0	0	-	1.054	1.054	1.545	-	-	0	-	0.00%
2007-01-04	0	0.075	0.065	0.110	-	-	0	0	-	1.054	0.913	1.545	-	-	0	-	0.00%
2007-01-03	0	0.075	0.075	0.100	0.075	0.075	4,000	300	0.0750	1.054	1.054	1.405	1.054	1.054	285	1.0537	-6.25%
2007-01-02	0	0.080	0.075	-	-	-	0	0	-	1.124	1.054	-	-	-	0	-	0.00%
2006-12-29	0	0.080	0.075	-	-	-	0	0	-	1.124	1.054	-	-	-	0	-	0.00%
2006-12-28	0	0.080	0.080	0.100	-	-	0	0	-	1.124	1.124	1.405	-	-	0	-	0.00%
2006-12-27	0	0.080	0.077	0.100	-	-	0	0	-	1.124	1.082	1.405	-	-	0	-	0.00%
2006-12-22	0	0.080	0.080	-	0.080	0.080	48,000	3,840	0.0800	1.124	1.124	-	1.124	1.124	3,416	1.1240	0.00%
2006-12-21	0	0.080	0.080	0.110	0.075	0.090	128,000	10,420	0.0814	1.124	1.124	1.545	1.054	1.264	9,110	1.1438	-20.00%
2006-12-20	0	0.100	0.075	0.100	-	-	0	0	-	1.405	1.054	1.405	-	-	0	-	0.00%
2006-12-19	0	0.100	0.080	0.100	-	-	0	0	-	1.405	1.124	1.405	-	-	0	-	0.00%
2006-12-18	0	0.100	0.099	0.100	-	-	0	0	-	1.405	1.391	1.405	-	-	0	-	0.00%
2006-12-15	0	0.100	-	0.100	0.100	0.100	120,000	12,000	0.1000	1.405	-	1.405	1.405	1.405	8,541	1.4050	-3.85%
2006-12-14	0	0.104	0.077	0.104	-	-	0	0	-	1.461	1.082	1.461	-	-	0	-	-0.95%
2006-12-13	0	0.105	-	0.105	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2006-12-12	0	0.105	-	0.110	-	-	0	0	-	1.475	-	1.545	-	-	0	-	0.00%
2006-12-11	0	0.105	-	0.105	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
2006-12-08	0	0.105	0.090	0.110	-	-	0	0	-	1.475	1.264	1.545	-	-	0	-	0.00%
2006-12-07	0	0.105	0.090	0.105	0.105	0.105	28,000	2,940	0.1050	1.475	1.264	1.475	1.475	1.475	1,993	1.4752	0.00%
2006-12-06	0	0.105	0.090	0.105	0.105	0.105	128,000	12,400	0.0969	1.475	1.264	1.475	1.475	1.475	9,110	1.3611	16.67%
2006-12-05	0	0.090	0.090	0.100	-	-	0	0	-	1.264	1.264	1.405	-	-	0	-	0.00%
2006-12-04	0	0.090	0.082	0.100	-	-	0	0	-	1.264	1.152	1.405	-	-	0	-	0.00%
2006-12-01	0	0.090	0.090	0.110	-	-	0	0	-	1.264	1.264	1.545	-	-	0	-	0.00%
2006-11-30	0	0.090	0.090	0.110	0.090	0.090	12,000	1,080	0.0900	1.264	1.264	1.545	1.264	1.264	854	1.2645	0.00%
2006-11-29	0	0.090	0.090	0.108	0.090	0.090	20,000	1,800	0.0900	1.264	1.264	1.517	1.264	1.264	1,423	1.2645	0.00%
2006-11-28	0	0.090	0.080	0.090	0.090	0.090	80,000	7,200	0.0900	1.264	1.124	1.264	1.264	1.264	5,694	1.2645	0.00%
2006-11-27	0	0.090	0.080	0.100	-	-	0	0	-	1.264	1.124	1.405	-	-	0	-	0.00%
2006-11-24	0	0.090	0.086	0.110	-	-	0	0	-	1.264	1.208	1.545	-	-	0	-	0.00%
2006-11-23	0	0.090	0.086	0.108	0.090	0.090	240,000	21,600	0.0900	1.264	1.208	1.517	1.264	1.264	17,082	1.2645	0.00%
2006-11-22	0	0.090	0.090	0.120	0.090	0.090	44,000	3,960	0.0900	1.264	1.264	1.686	1.264	1.264	3,132	1.2645	5.88%
2006-11-21	0	0.085	0.075	0.085	0.090	0.090	400,000	36,000	0.0900	1.194	1.054	1.194	1.264	1.264	28,470	1.2645	-15.00%
2006-11-20	0	0.100	0.061	0.100	0.100	0.100	60,000	6,000	0.1000	1.405	0.857	1.405	1.405	1.405	4,270	1.4050	0.00%
2006-11-17	0	0.100	0.090	0.105	-	-	0	0	-	1.405	1.264	1.475	-	-	0	-	0.00%
2006-11-16	0	0.100	0.054	0.105	-	-	0	0	-	1.405	0.759	1.475	-	-	0	-	0.00%
2006-11-15	0	0.100	0.071	0.110	0.100	0.100	100,000	10,000	0.1000	1.405	0.998	1.545	1.405	1.405	7,117	1.4050	-7.41%
2006-11-14	0	0.108	0.080	0.108	-	-	0	0	-	1.517	1.124	1.517	-	-	0	-	-0.92%
2006-11-13	0	0.109	0.099	0.109	0.110	0.110	360,000	37,400	0.1039	1.531	1.391	1.531	1.545	1.545	25,623	1.4596	13.54%
2006-11-10	0	0.096	0.114	0.115	0.076	0.096	12,000	1,008	0.0840	1.349	1.602	1.616	1.068	1.349	854	1.1802	-13.51%
2006-11-09	0	0.111	0.111	0.112	-	-	0	0	-	1.560	1.560	1.574	-	-	0	-	11.00%
2006-11-08	0	0.100	0.096	0.115	0.100	0.101	420,000	42,020	0.1000	1.405	1.349	1.616	1.405	1.419	29,893	1.4057	-15.25%
2006-11-07	0	0.118	0.118	0.120	0.100	0.100	564,000	56,400	0.1000	1.658	1.658	1.686	1.405	1.405	40,143	1.4050	18.00%
2006-11-06	0	0.100	0.071	0.100	-	-	0	0	-	1.405	0.998	1.405	-	-	0	-	0.00%
2006-11-03	0	0.100	0.092	0.100	-	-	0	0	-	1.405	1.293	1.405	-	-	0	-	0.00%
2006-11-02	0	0.100	0.100	0.110	0.100	0.100	12,000	1,200	0.1000	1.405	1.405	1.545	1.405	1.405	854	1.4050	0.00%
2006-11-01	0	0.100	0.100	0.117	0.100	0.100	112,000	11,104	0.0991	1.405	1.405	1.644	1.405	1.405	7,972	1.3930	-0.99%
2006-10-31	0	0.101	0.101	0.120	-	-	0	0	-	1.419	1.419	1.686	-	-	0	-	0.00%
2006-10-27	0	0.101	0.101	0.117	0.101	0.101	88,000	8,888	0.1010	1.419	1.419	1.644	1.419	1.419	6,263	1.4190	0.00%
2006-10-26	0	0.101	0.100	0.110	0.100	0.103	48,000	4,828	0.1006	1.419	1.405	1.545	1.405	1.447	3,416	1.4132	-1.94%
2006-10-25	0	0.103	0.100	0.116	0.100	0.117	1,016,000	108,440	0.1067	1.447	1.405	1.630	1.405	1.644	72,313	1.4996	-12.71%
2006-10-24	0	0.118	0.110	0.118	0.110	0.150	664,000	78,384	0.1180	1.658	1.545	1.658	1.545	2.107	47,260	1.6586	5.36%
2006-10-23	0	0.112	0.112	0.120	0.111	0.130	380,000	45,556	0.1199	1.574	1.574	1.686	1.560	1.826	27,046	1.6844	1.82%
2006-10-20	0	0.110	0.109	0.140	0.101	0.160	1,096,000	119,436	0.1090	1.545	1.531	1.967	1.419	2.248	78,007	1.5311	-0.90%
2006-10-19	0	0.111	0.102	0.165	0.100	0.170	144,000	21,596	0.1500	1.560	1.433	2.318	1.405	2.388	10,249	2.1071	5.71%
2006-10-18	0	0.105	0.105	0.119	0.100	0.101	20,000	2,008	0.1004	1.475	1.475	1.672	1.405	1.419	1,423	1.4106	-11.76%
2006-10-17	0	0.119	0.090	0.119	-	-	0	0	-	1.672	1.264	1.672	-	-	0	-	-20.67%
2006-10-16	0	0.150	0.096	0.150	0.164	0.164	4,000	656	0.1640	2.107	1.349	2.107	2.304	2.304	285	2.3042	-5.06%
2006-10-13	0	0.158	0.121	0.158	-	-	0	0	-	2.220	1.700	2.220	-	-	0	-	0.00%
2006-10-12	0	0.158	0.158	0.159	0.147	0.177	440,000	70,400	0.1600	2.220	2.220	2.234	2.065	2.487	31,317	2.2480	8.97%
2006-10-11	0	0.145	0.141	0.145	0.121	0.145	672,000	84,340	0.1255	2.037	1.981	2.037	1.700	2.037	47,829	1.7634	19.83%
2006-10-10	0	0.121	0.095	0.121	0.095	0.121	84,000	9,340	0.1112	1.700	1.335	1.700	1.335	1.700	5,979	1.5622	30.11%
2006-10-09	0	0.093	0.090	-	-	-	0	0	-	1.307	1.264	-	-	-	0	-	0.00%
2006-10-06	0	0.093	0.093	0.115	0.093	0.115	32,000	3,152	0.0985	1.307	1.307	1.616	1.307	1.616	2,278	1.3839	-3.12%
2006-10-05	0	0.096	0.076	-	0.092	0.096	136,000	12,656	0.0931	1.349	1.068	-	1.293	1.349	9,680	1.3075	-22.58%
2006-10-04	0	0.124	0.024	0.130	0.124	0.134	20,000	2,568	0.1284	1.742	0.337	1.826	1.742	1.883	1,423	1.8040	18.10%
2006-10-03	0	0.105	0.105	0.107	-	-	0	0	-	1.475	1.475	1.503	-	-	0	-	14.13%
2006-09-29	0	0.092	-	0.092	-	-	0	0	-	1.293	-	1.293	-	-	0	-	-16.36%
2006-09-28	0	0.110	0.110	0.112	-	-	4,000	448	0.1120	1.545	1.545	1.574	-	-	285	1.5736	1.85%
2006-09-27	0	0.108	0.108	0.110	-	-	0	0	-	1.517	1.517	1.545	-	-	0	-	5.88%
2006-09-26	0	0.102	0.097	0.102	0.114	0.114	4,000	456	0.1140	1.433	1.363	1.433	1.602	1.602	285	1.6017	-12.07%
2006-09-25	0	0.116	0.090	0.120	-	-	0	0	-	1.630	1.264	1.686	-	-	0	-	0.00%
2006-09-22	0	0.116	0.060	0.118	-	-	0	0	-	1.630	0.843	1.658	-	-	0	-	0.00%
2006-09-21	0	0.116	0.042	0.120	0.116	0.116	4,000	464	0.1160	1.630	0.590	1.686	1.630	1.630	285	1.6298	-1.69%
2006-09-20	0	0.118	0.035	0.120	-	-	0	0	-	1.658	0.492	1.686	-	-	0	-	0.00%
2006-09-19	0	0.118	0.072	0.118	-	-	0	0	-	1.658	1.012	1.658	-	-	0	-	-4.84%
2006-09-18	0	0.124	0.110	0.124	0.124	0.124	4,000	496	0.1240	1.742	1.545	1.742	1.742	1.742	285	1.7422	6.90%
2006-09-15	0	0.116	0.116	0.120	0.074	0.108	148,000	12,204	0.0825	1.630	1.630	1.686	1.040	1.517	10,534	1.1586	0.87%
2006-09-14	0	0.115	0.085	0.115	0.115	0.115	12,000	1,380	0.1150	1.616	1.194	1.616	1.616	1.616	854	1.6157	4.55%
2006-09-13	0	0.110	0.073	0.110	-	-	0	0	-	1.545	1.026	1.545	-	-	0	-	-5.98%
2006-09-12	0	0.117	0.081	0.117	0.081	0.117	76,000	6,680	0.0879	1.644	1.138	1.644	1.138	1.644	5,409	1.2349	17.00%
2006-09-11	0	0.100	0.090	0.100	0.094	0.100	252,000	23,956	0.0951	1.405	1.264	1.405	1.321	1.405	17,936	1.3356	-1.96%
2006-09-08	0	0.102	0.069	0.102	0.075	0.102	204,000	18,160	0.0890	1.433	0.969	1.433	1.054	1.433	14,520	1.2507	54.55%
2006-09-07	0	0.066	0.051	0.066	0.084	0.123	236,000	24,536	0.1040	0.927	0.717	0.927	1.180	1.728	16,797	1.4607	-21.43%
2006-09-06	0	0.084	0.020	0.084	0.088	0.100	184,000	17,708	0.0962	1.180	0.281	1.180	1.236	1.405	13,096	1.3522	0.00%
2006-09-05	0	0.084	0.051	0.084	-	-	0	0	-	1.180	0.717	1.180	-	-	0	-	0.00%
2006-09-04	0	0.084	0.026	0.095	-	-	0	0	-	1.180	0.365	1.335	-	-	0	-	0.00%
2006-09-01	0	0.084	0.051	0.085	-	-	0	0	-	1.180	0.717	1.194	-	-	0	-	0.00%
2006-08-31	0	0.084	0.051	0.095	-	-	0	0	-	1.180	0.717	1.335	-	-	0	-	0.00%
2006-08-30	0	0.084	0.056	0.084	-	-	0	0	-	1.180	0.787	1.180	-	-	0	-	-1.18%
2006-08-29	0	0.085	0.065	0.085	0.061	0.085	188,000	13,660	0.0727	1.194	0.913	1.194	0.857	1.194	13,381	1.0209	41.67%
2006-08-28	0	0.060	0.050	0.080	-	-	0	0	-	0.843	0.702	1.124	-	-	0	-	0.00%
2006-08-25	0	0.060	0.060	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	0.00%
2006-08-24	0	0.060	0.060	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	9.09%
2006-08-23	0	0.055	0.055	0.070	0.050	0.050	220,000	11,000	0.0500	0.773	0.773	0.983	0.702	0.702	15,658	0.7025	-21.43%
2006-08-22	0	0.070	0.050	0.070	-	-	0	0	-	0.983	0.702	0.983	-	-	0	-	0.00%
2006-08-21	0	0.070	0.051	0.070	-	-	0	0	-	0.983	0.717	0.983	-	-	0	-	0.00%
2006-08-18	0	0.070	0.051	0.070	-	-	0	0	-	0.983	0.717	0.983	-	-	0	-	0.00%
2006-08-17	0	0.070	0.070	0.100	0.065	0.068	108,000	7,140	0.0661	0.983	0.983	1.405	0.913	0.955	7,687	0.9289	-2.78%
2006-08-16	0	0.072	0.065	-	-	-	0	0	-	1.012	0.913	-	-	-	0	-	0.00%
2006-08-15	0	0.072	0.054	-	-	-	0	0	-	1.012	0.759	-	-	-	0	-	0.00%
2006-08-14	0	0.072	0.065	-	-	-	0	0	-	1.012	0.913	-	-	-	0	-	0.00%
2006-08-11	0	0.072	0.060	-	-	-	0	0	-	1.012	0.843	-	-	-	0	-	0.00%
2006-08-10	0	0.072	0.052	0.118	-	-	0	0	-	1.012	0.731	1.658	-	-	0	-	0.00%
2006-08-09	0	0.072	0.053	-	-	-	0	0	-	1.012	0.745	-	-	-	0	-	0.00%
2006-08-08	0	0.072	0.053	-	-	-	0	0	-	1.012	0.745	-	-	-	0	-	0.00%
2006-08-07	0	0.072	0.053	-	-	-	0	0	-	1.012	0.745	-	-	-	0	-	0.00%
2006-08-04	0	0.072	0.060	-	-	-	0	0	-	1.012	0.843	-	-	-	0	-	0.00%
2006-08-03	0	0.072	0.065	-	-	-	0	0	-	1.012	0.913	-	-	-	0	-	0.00%
2006-08-02	0	0.072	0.057	-	-	-	0	0	-	1.012	0.801	-	-	-	0	-	0.00%
2006-08-01	0	0.072	0.068	-	-	-	0	0	-	1.012	0.955	-	-	-	0	-	0.00%
2006-07-31	0	0.072	0.065	-	-	-	0	0	-	1.012	0.913	-	-	-	0	-	0.00%
2006-07-28	0	0.072	0.072	-	0.065	0.072	24,000	1,588	0.0662	1.012	1.012	-	0.913	1.012	1,708	0.9296	0.00%
2006-07-27	0	0.072	0.072	-	0.072	0.072	60,000	4,320	0.0720	1.012	1.012	-	1.012	1.012	4,270	1.0116	0.00%
2006-07-26	0	0.072	0.072	-	-	-	0	0	-	1.012	1.012	-	-	-	0	-	0.00%
2006-07-25	0	0.072	0.072	-	-	-	0	0	-	1.012	1.012	-	-	-	0	-	0.00%
2006-07-24	0	0.072	0.066	-	-	-	0	0	-	1.012	0.927	-	-	-	0	-	0.00%
2006-07-21	0	0.072	0.072	0.100	-	-	0	0	-	1.012	1.012	1.405	-	-	0	-	0.00%
2006-07-20	0	0.072	0.072	0.100	0.072	0.072	28,000	2,016	0.0720	1.012	1.012	1.405	1.012	1.012	1,993	1.0116	-10.00%
2006-07-19	0	0.080	0.071	0.100	-	-	0	0	-	1.124	0.998	1.405	-	-	0	-	0.00%
2006-07-18	0	0.080	0.074	0.100	-	-	0	0	-	1.124	1.040	1.405	-	-	0	-	0.00%
2006-07-17	0	0.080	0.080	0.100	0.080	0.080	80,000	6,400	0.0800	1.124	1.124	1.405	1.124	1.124	5,694	1.1240	-2.44%
2006-07-14	0	0.082	0.082	0.092	0.081	0.082	44,000	3,568	0.0811	1.152	1.152	1.293	1.138	1.152	3,132	1.1393	-1.20%
2006-07-13	0	0.083	0.080	0.095	-	-	0	0	-	1.166	1.124	1.335	-	-	0	-	0.00%
2006-07-12	0	0.083	0.069	-	-	-	0	0	-	1.166	0.969	-	-	-	0	-	0.00%
2006-07-11	0	0.083	0.069	-	-	-	0	0	-	1.166	0.969	-	-	-	0	-	0.00%
2006-07-10	0	0.083	0.068	-	-	-	0	0	-	1.166	0.955	-	-	-	0	-	0.00%
2006-07-07	0	0.083	0.068	0.100	-	-	0	0	-	1.166	0.955	1.405	-	-	0	-	0.00%
2006-07-06	0	0.083	0.071	0.100	0.083	0.083	116,000	9,628	0.0830	1.166	0.998	1.405	1.166	1.166	8,256	1.1661	10.67%
2006-07-05	0	0.075	0.075	0.080	0.063	0.063	40,000	2,520	0.0630	1.054	1.054	1.124	0.885	0.885	2,847	0.8851	17.19%
2006-07-04	0	0.064	0.064	0.083	0.064	0.064	44,000	2,816	0.0640	0.899	0.899	1.166	0.899	0.899	3,132	0.8992	1.59%
2006-07-03	0	0.063	0.063	-	0.052	0.063	168,000	9,264	0.0551	0.885	0.885	-	0.731	0.885	11,957	0.7748	-10.00%
2006-06-30	0	0.070	0.061	-	-	-	0	0	-	0.983	0.857	-	-	-	0	-	0.00%
2006-06-29	0	0.070	0.060	-	-	-	0	0	-	0.983	0.843	-	-	-	0	-	0.00%
2006-06-28	0	0.070	0.060	-	0.070	0.070	60,000	4,200	0.0700	0.983	0.843	-	0.983	0.983	4,270	0.9835	-1.41%
2006-06-27	0	0.071	0.027	-	-	-	0	0	-	0.998	0.379	-	-	-	0	-	0.00%
2006-06-26	0	0.071	0.060	-	-	-	0	0	-	0.998	0.843	-	-	-	0	-	0.00%
2006-06-23	0	0.071	0.062	-	-	-	0	0	-	0.998	0.871	-	-	-	0	-	0.00%
2006-06-22	0	0.071	0.023	-	-	-	0	0	-	0.998	0.323	-	-	-	0	-	0.00%
2006-06-21	0	0.071	0.023	-	-	-	0	0	-	0.998	0.323	-	-	-	0	-	0.00%
2006-06-20	0	0.071	0.022	0.140	-	-	0	0	-	0.998	0.309	1.967	-	-	0	-	0.00%
2006-06-19	0	0.071	0.023	-	-	-	0	0	-	0.998	0.323	-	-	-	0	-	0.00%
2006-06-16	0	0.071	0.025	-	-	-	0	0	-	0.998	0.351	-	-	-	0	-	0.00%
2006-06-15	0	0.071	0.020	0.095	-	-	0	0	-	0.998	0.281	1.335	-	-	0	-	0.00%
2006-06-14	0	0.071	0.020	0.071	-	-	0	0	-	0.998	0.281	0.998	-	-	0	-	0.00%
2006-06-13	0	0.071	0.025	-	-	-	0	0	-	0.998	0.351	-	-	-	0	-	0.00%
2006-06-12	0	0.071	0.062	0.071	0.071	0.071	60,000	4,260	0.0710	0.998	0.871	0.998	0.998	0.998	4,270	0.9975	0.00%
2006-06-09	0	0.071	0.068	0.080	-	-	0	0	-	0.998	0.955	1.124	-	-	0	-	0.00%
2006-06-08	0	0.071	0.053	-	-	-	0	0	-	0.998	0.745	-	-	-	0	-	0.00%
2006-06-07	0	0.071	0.060	0.100	-	-	0	0	-	0.998	0.843	1.405	-	-	0	-	0.00%
2006-06-06	0	0.071	0.046	0.140	-	-	0	0	-	0.998	0.646	1.967	-	-	0	-	0.00%
2006-06-05	0	0.071	0.032	-	-	-	0	0	-	0.998	0.450	-	-	-	0	-	0.00%
2006-06-02	0	0.071	0.061	-	-	-	0	0	-	0.998	0.857	-	-	-	0	-	0.00%
2006-06-01	0	0.071	0.069	0.078	0.071	0.071	40,000	2,840	0.0710	0.998	0.969	1.096	0.998	0.998	2,847	0.9975	7.58%
2006-05-30	0	0.066	0.066	0.098	-	-	0	0	-	0.927	0.927	1.377	-	-	0	-	0.00%
2006-05-29	0	0.066	0.066	0.094	-	-	0	0	-	0.927	0.927	1.321	-	-	0	-	20.00%
2006-05-26	0	0.055	0.055	0.089	0.048	0.048	40,000	1,920	0.0480	0.773	0.773	1.250	0.674	0.674	2,847	0.6744	-41.49%
2006-05-25	0	0.094	0.050	0.100	-	-	0	0	-	1.321	0.702	1.405	-	-	0	-	0.00%
2006-05-24	0	0.094	0.043	0.100	-	-	0	0	-	1.321	0.604	1.405	-	-	0	-	0.00%
2006-05-23	0	0.094	0.048	0.094	-	-	0	0	-	1.321	0.674	1.321	-	-	0	-	-1.05%
2006-05-22	0	0.095	0.047	0.100	-	-	0	0	-	1.335	0.660	1.405	-	-	0	-	0.00%
2006-05-19	0	0.095	0.059	0.095	-	-	0	0	-	1.335	0.829	1.335	-	-	0	-	0.00%
2006-05-18	0	0.095	0.041	-	-	-	0	0	-	1.335	0.576	-	-	-	0	-	0.00%
2006-05-17	0	0.095	0.060	0.095	-	-	0	0	-	1.335	0.843	1.335	-	-	0	-	0.00%
2006-05-16	0	0.095	0.045	-	-	-	0	0	-	1.335	0.632	-	-	-	0	-	0.00%
2006-05-15	0	0.095	0.059	0.095	-	-	0	0	-	1.335	0.829	1.335	-	-	0	-	-4.04%
2006-05-12	0	0.099	-	0.122	-	-	0	0	-	1.391	-	1.714	-	-	0	-	0.00%
2006-05-11	0	0.099	0.044	-	-	-	0	0	-	1.391	0.618	-	-	-	0	-	0.00%
2006-05-10	0	0.099	0.042	-	-	-	0	0	-	1.391	0.590	-	-	-	0	-	0.00%
2006-05-09	0	0.099	0.047	0.122	-	-	0	0	-	1.391	0.660	1.714	-	-	0	-	0.00%
2006-05-08	0	0.099	0.048	0.122	0.090	0.099	260,000	23,580	0.0907	1.391	0.674	1.714	1.264	1.391	18,505	1.2742	3.12%
2006-05-04	0	0.096	0.045	-	-	-	0	0	-	1.349	0.632	-	-	-	0	-	0.00%
2006-05-03	0	0.096	0.047	-	-	-	0	0	-	1.349	0.660	-	-	-	0	-	0.00%
2006-05-02	0	0.096	0.050	0.122	-	-	0	0	-	1.349	0.702	1.714	-	-	0	-	0.00%
2006-04-28	0	0.096	0.036	0.122	-	-	0	0	-	1.349	0.506	1.714	-	-	0	-	0.00%
2006-04-27	0	0.096	0.063	0.122	-	-	0	0	-	1.349	0.885	1.714	-	-	0	-	0.00%
2006-04-26	0	0.096	0.063	0.122	-	-	0	0	-	1.349	0.885	1.714	-	-	0	-	0.00%
2006-04-25	0	0.096	0.062	0.096	-	-	0	0	-	1.349	0.871	1.349	-	-	0	-	0.00%
2006-04-24	0	0.096	0.061	0.122	-	-	0	0	-	1.349	0.857	1.714	-	-	0	-	0.00%
2006-04-21	0	0.096	0.058	0.100	-	-	0	0	-	1.349	0.815	1.405	-	-	0	-	0.00%
2006-04-20	0	0.096	0.096	0.099	0.096	0.100	172,000	16,912	0.0983	1.349	1.349	1.391	1.349	1.405	12,242	1.3815	-4.00%
2006-04-19	0	0.100	0.060	0.100	0.100	0.100	28,000	2,800	0.1000	1.405	0.843	1.405	1.405	1.405	1,993	1.4050	0.00%
2006-04-18	0	0.100	0.051	0.100	0.100	0.100	44,000	4,400	0.1000	1.405	0.717	1.405	1.405	1.405	3,132	1.4050	2.04%
2006-04-13	0	0.098	0.092	0.122	-	-	0	0	-	1.377	1.293	1.714	-	-	0	-	0.00%
2006-04-12	0	0.098	0.090	0.122	-	-	0	0	-	1.377	1.264	1.714	-	-	0	-	0.00%
2006-04-11	0	0.098	0.080	0.122	-	-	0	0	-	1.377	1.124	1.714	-	-	0	-	0.00%
2006-04-10	0	0.098	0.098	0.122	0.094	0.102	88,000	8,640	0.0982	1.377	1.377	1.714	1.321	1.433	6,263	1.3794	4.26%
2006-04-07	0	0.094	0.080	0.122	-	-	0	0	-	1.321	1.124	1.714	-	-	0	-	0.00%
2006-04-06	0	0.094	0.080	0.122	-	-	0	0	-	1.321	1.124	1.714	-	-	0	-	0.00%
2006-04-04	0	0.094	0.075	0.122	-	-	0	0	-	1.321	1.054	1.714	-	-	0	-	0.00%
2006-04-03	0	0.094	0.075	0.095	-	-	0	0	-	1.321	1.054	1.335	-	-	0	-	0.00%
2006-03-31	0	0.094	0.075	0.095	-	-	0	0	-	1.321	1.054	1.335	-	-	0	-	0.00%
2006-03-30	0	0.094	0.075	0.095	-	-	0	0	-	1.321	1.054	1.335	-	-	0	-	0.00%
2006-03-29	0	0.094	0.075	0.094	-	-	0	0	-	1.321	1.054	1.321	-	-	0	-	0.00%
2006-03-28	0	0.094	0.075	0.122	-	-	0	0	-	1.321	1.054	1.714	-	-	0	-	0.00%
2006-03-27	0	0.094	0.075	-	-	-	0	0	-	1.321	1.054	-	-	-	0	-	0.00%
2006-03-24	0	0.094	0.075	0.118	-	-	0	0	-	1.321	1.054	1.658	-	-	0	-	0.00%
2006-03-23	0	0.094	0.075	0.122	-	-	0	0	-	1.321	1.054	1.714	-	-	0	-	0.00%
2006-03-22	0	0.094	0.075	0.094	-	-	0	0	-	1.321	1.054	1.321	-	-	0	-	0.00%
2006-03-21	0	0.094	0.075	0.094	-	-	0	0	-	1.321	1.054	1.321	-	-	0	-	0.00%
2006-03-20	0	0.094	0.075	0.122	-	-	0	0	-	1.321	1.054	1.714	-	-	0	-	0.00%
2006-03-17	0	0.094	0.075	0.094	-	-	0	0	-	1.321	1.054	1.321	-	-	0	-	0.00%
2006-03-16	0	0.094	0.094	0.095	0.094	0.094	28,000	2,632	0.0940	1.321	1.321	1.335	1.321	1.321	1,993	1.3207	0.00%
2006-03-15	0	0.094	0.075	0.094	0.095	0.095	40,000	3,800	0.0950	1.321	1.054	1.321	1.335	1.335	2,847	1.3347	-3.09%
2006-03-14	0	0.097	0.075	0.097	-	-	0	0	-	1.363	1.054	1.363	-	-	0	-	0.00%
2006-03-13	0	0.097	0.075	0.097	-	-	0	0	-	1.363	1.054	1.363	-	-	0	-	0.00%
2006-03-10	0	0.097	0.075	0.100	-	-	0	0	-	1.363	1.054	1.405	-	-	0	-	0.00%
2006-03-09	0	0.097	0.075	0.100	-	-	0	0	-	1.363	1.054	1.405	-	-	0	-	0.00%
2006-03-08	0	0.097	0.075	0.097	-	-	0	0	-	1.363	1.054	1.363	-	-	0	-	0.00%
2006-03-07	0	0.097	0.075	0.097	-	-	0	0	-	1.363	1.054	1.363	-	-	0	-	0.00%
2006-03-06	0	0.097	0.075	0.097	0.098	0.098	20,000	1,960	0.0980	1.363	1.054	1.363	1.377	1.377	1,423	1.3769	-1.02%
2006-03-03	0	0.098	0.075	0.098	-	-	0	0	-	1.377	1.054	1.377	-	-	0	-	0.00%
2006-03-02	0	0.098	0.076	0.100	-	-	0	0	-	1.377	1.068	1.405	-	-	0	-	0.00%
2006-03-01	0	0.098	0.076	0.100	-	-	0	0	-	1.377	1.068	1.405	-	-	0	-	0.00%
2006-02-28	0	0.098	0.077	0.098	-	-	0	0	-	1.377	1.082	1.377	-	-	0	-	-1.01%
2006-02-27	0	0.099	0.075	0.099	-	-	0	0	-	1.391	1.054	1.391	-	-	0	-	-1.00%
2006-02-24	0	0.100	0.075	0.100	-	-	0	0	-	1.405	1.054	1.405	-	-	0	-	0.00%
2006-02-23	0	0.100	0.030	0.100	-	-	0	0	-	1.405	0.421	1.405	-	-	0	-	0.00%
2006-02-22	0	0.100	0.030	0.100	-	-	0	0	-	1.405	0.421	1.405	-	-	0	-	0.00%
2006-02-21	0	0.100	0.030	0.100	-	-	0	0	-	1.405	0.421	1.405	-	-	0	-	0.00%
2006-02-20	0	0.100	0.032	0.100	-	-	0	0	-	1.405	0.450	1.405	-	-	0	-	0.00%
2006-02-17	0	0.100	0.026	0.100	-	-	0	0	-	1.405	0.365	1.405	-	-	0	-	0.00%
2006-02-16	0	0.100	0.060	0.100	-	-	0	0	-	1.405	0.843	1.405	-	-	0	-	0.00%
2006-02-15	0	0.100	0.030	0.110	-	-	0	0	-	1.405	0.421	1.545	-	-	0	-	0.00%
2006-02-14	0	0.100	0.026	0.100	0.100	0.100	80,000	8,000	0.1000	1.405	0.365	1.405	1.405	1.405	5,694	1.4050	20.48%
2006-02-13	0	0.083	0.030	-	-	-	0	0	-	1.166	0.421	-	-	-	0	-	0.00%
2006-02-10	0	0.083	0.026	-	-	-	0	0	-	1.166	0.365	-	-	-	0	-	0.00%
2006-02-09	0	0.083	0.024	-	-	-	0	0	-	1.166	0.337	-	-	-	0	-	0.00%
2006-02-08	0	0.083	0.026	-	-	-	0	0	-	1.166	0.365	-	-	-	0	-	0.00%
2006-02-07	0	0.083	0.028	-	-	-	0	0	-	1.166	0.393	-	-	-	0	-	0.00%
2006-02-06	0	0.083	0.080	-	-	-	0	0	-	1.166	1.124	-	-	-	0	-	0.00%
2006-02-03	0	0.083	0.030	-	-	-	0	0	-	1.166	0.421	-	-	-	0	-	0.00%
2006-02-02	0	0.083	0.026	-	-	-	0	0	-	1.166	0.365	-	-	-	0	-	0.00%
2006-02-01	0	0.083	0.083	-	0.083	0.083	60,000	4,980	0.0830	1.166	1.166	-	1.166	1.166	4,270	1.1661	0.00%
2006-01-27	0	0.083	0.079	0.086	-	-	0	0	-	1.166	1.110	1.208	-	-	0	-	0.00%
2006-01-26	0	0.083	0.083	-	-	-	40,000	3,320	0.0830	1.166	1.166	-	-	-	2,847	1.1661	1.22%
2006-01-25	0	0.082	0.078	-	-	-	0	0	-	1.152	1.096	-	-	-	0	-	0.00%
2006-01-24	0	0.082	0.082	-	0.078	0.078	12,000	936	0.0780	1.152	1.152	-	1.096	1.096	854	1.0959	0.00%
2006-01-23	0	0.082	0.026	-	-	-	0	0	-	1.152	0.365	-	-	-	0	-	0.00%
2006-01-20	0	0.082	0.078	0.082	-	-	0	0	-	1.152	1.096	1.152	-	-	0	-	0.00%
2006-01-19	0	0.082	0.073	0.082	-	-	0	0	-	1.152	1.026	1.152	-	-	0	-	0.00%
2006-01-18	0	0.082	0.024	-	-	-	0	0	-	1.152	0.337	-	-	-	0	-	0.00%
2006-01-17	0	0.082	0.031	0.082	-	-	0	0	-	1.152	0.436	1.152	-	-	0	-	0.00%
2006-01-16	0	0.082	0.080	-	-	-	0	0	-	1.152	1.124	-	-	-	0	-	0.00%
2006-01-13	0	0.082	0.081	-	0.082	0.082	92,000	7,544	0.0820	1.152	1.138	-	1.152	1.152	6,548	1.1521	2.50%
2006-01-12	0	0.080	0.080	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	1.27%
2006-01-11	0	0.079	0.079	-	-	-	0	0	-	1.110	1.110	-	-	-	0	-	1.28%
2006-01-10	0	0.078	0.027	-	-	-	0	0	-	1.096	0.379	-	-	-	0	-	0.00%
2006-01-09	0	0.078	0.078	-	-	-	0	0	-	1.096	1.096	-	-	-	0	-	1.30%
2006-01-06	0	0.077	0.025	-	-	-	0	0	-	1.082	0.351	-	-	-	0	-	0.00%
2006-01-05	0	0.077	0.022	-	0.077	0.077	12,000	924	0.0770	1.082	0.309	-	1.082	1.082	854	1.0818	0.00%
2006-01-04	0	0.077	0.077	-	0.077	0.077	240,000	18,480	0.0770	1.082	1.082	-	1.082	1.082	17,082	1.0818	0.00%
2006-01-03	0	0.077	0.077	-	-	-	0	0	-	1.082	1.082	-	-	-	0	-	2.67%
2005-12-30	0	0.075	0.075	-	-	-	0	0	-	1.054	1.054	-	-	-	0	-	7.14%
2005-12-29	0	0.070	0.070	0.120	0.060	0.060	192,000	11,520	0.0600	0.983	0.983	1.686	0.843	0.843	13,666	0.8430	-30.00%
2005-12-28	0	0.100	0.080	0.110	-	-	0	0	-	1.405	1.124	1.545	-	-	0	-	0.00%
2005-12-23	0	0.100	0.079	-	0.100	0.100	96,000	9,600	0.1000	1.405	1.110	-	1.405	1.405	6,833	1.4050	20.48%
2005-12-22	0	0.083	0.083	0.100	0.081	0.083	72,000	5,904	0.0820	1.166	1.166	1.405	1.138	1.166	5,125	1.1521	0.00%
2005-12-21	0	0.083	0.083	0.100	0.080	0.080	72,000	5,760	0.0800	1.166	1.166	1.405	1.124	1.124	5,125	1.1240	-17.00%
2005-12-20	0	0.100	0.032	0.120	-	-	0	0	-	1.405	0.450	1.686	-	-	0	-	0.00%
2005-12-19	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-12-16	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-12-15	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-12-14	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-12-13	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-12-12	0	0.100	-	-	0.100	0.100	36,000	3,600	0.1000	1.405	-	-	1.405	1.405	2,562	1.4050	5.26%
2005-12-09	0	0.095	0.095	-	-	-	0	0	-	1.335	1.335	-	-	-	0	-	5.56%
2005-12-08	0	0.090	0.082	-	0.090	0.090	40,000	3,600	0.0900	1.264	1.152	-	1.264	1.264	2,847	1.2645	11.11%
2005-12-07	0	0.081	0.081	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
2005-12-06	0	0.081	0.081	-	0.081	0.081	40,000	3,240	0.0810	1.138	1.138	-	1.138	1.138	2,847	1.1380	1.25%
2005-12-05	0	0.080	0.080	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	2.56%
2005-12-02	0	0.078	0.078	-	-	-	0	0	-	1.096	1.096	-	-	-	0	-	4.00%
2005-12-01	0	0.075	0.075	-	0.070	0.070	20,000	1,400	0.0700	1.054	1.054	-	0.983	0.983	1,423	0.9835	-6.25%
2005-11-30	0	0.080	0.080	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	0.00%
2005-11-29	0	0.080	0.080	-	0.080	0.080	32,000	2,560	0.0800	1.124	1.124	-	1.124	1.124	2,278	1.1240	0.00%
2005-11-28	0	0.080	0.076	-	-	-	0	0	-	1.124	1.068	-	-	-	0	-	0.00%
2005-11-25	0	0.080	0.077	-	-	-	0	0	-	1.124	1.082	-	-	-	0	-	0.00%
2005-11-24	0	0.080	0.080	-	-	-	0	0	-	1.124	1.124	-	-	-	0	-	3.90%
2005-11-23	0	0.077	0.077	-	-	-	0	0	-	1.082	1.082	-	-	-	0	-	1.32%
2005-11-22	0	0.076	0.076	-	-	-	0	0	-	1.068	1.068	-	-	-	0	-	0.00%
2005-11-21	0	0.076	0.076	-	0.076	0.076	280,000	21,268	0.0760	1.068	1.068	-	1.068	1.068	19,929	1.0672	0.00%
2005-11-18	0	0.076	0.076	-	-	-	0	0	-	1.068	1.068	-	-	-	0	-	1.33%
2005-11-17	0	0.075	0.075	-	-	-	0	0	-	1.054	1.054	-	-	-	0	-	1.35%
2005-11-16	0	0.074	0.074	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
2005-11-15	0	0.074	0.074	-	0.074	0.074	4,000	296	0.0740	1.040	1.040	-	1.040	1.040	285	1.0397	0.00%
2005-11-14	0	0.074	0.074	-	0.074	0.074	24,000	1,776	0.0740	1.040	1.040	-	1.040	1.040	1,708	1.0397	48.00%
2005-11-11	0	0.050	0.042	-	0.050	0.050	16,000	800	0.0500	0.702	0.590	-	0.702	0.702	1,139	0.7025	-29.58%
2005-11-10	0	0.071	0.021	-	-	-	0	0	-	0.998	0.295	-	-	-	0	-	0.00%
2005-11-09	0	0.071	0.029	-	-	-	0	0	-	0.998	0.407	-	-	-	0	-	0.00%
2005-11-08	0	0.071	0.024	-	-	-	0	0	-	0.998	0.337	-	-	-	0	-	0.00%
2005-11-07	0	0.071	-	-	-	-	0	0	-	0.998	-	-	-	-	0	-	0.00%
2005-11-04	0	0.071	0.071	-	0.070	0.070	12,000	840	0.0700	0.998	0.998	-	0.983	0.983	854	0.9835	2.90%
2005-11-03	0	0.069	0.069	-	-	-	0	0	-	0.969	0.969	-	-	-	0	-	1.47%
2005-11-02	0	0.068	0.068	-	0.061	0.061	4,000	244	0.0610	0.955	0.955	-	0.857	0.857	285	0.8570	13.33%
2005-11-01	0	0.060	0.022	0.080	-	-	0	0	-	0.843	0.309	1.124	-	-	0	-	0.00%
2005-10-31	0	0.060	0.060	0.080	-	-	0	0	-	0.843	0.843	1.124	-	-	0	-	7.14%
2005-10-28	0	0.056	0.012	-	-	-	0	0	-	0.787	0.169	-	-	-	0	-	0.00%
2005-10-27	0	0.056	0.030	0.079	-	-	0	0	-	0.787	0.421	1.110	-	-	0	-	0.00%
2005-10-26	0	0.056	0.050	0.076	-	-	0	0	-	0.787	0.702	1.068	-	-	0	-	0.00%
2005-10-25	0	0.056	0.016	0.076	-	-	0	0	-	0.787	0.225	1.068	-	-	0	-	0.00%
2005-10-24	0	0.056	0.056	0.070	0.050	0.050	8,000	400	0.0500	0.787	0.787	0.983	0.702	0.702	569	0.7025	-20.00%
2005-10-21	0	0.070	0.026	-	-	-	0	0	-	0.983	0.365	-	-	-	0	-	0.00%
2005-10-20	0	0.070	0.023	-	-	-	0	0	-	0.983	0.323	-	-	-	0	-	0.00%
2005-10-19	0	0.070	0.041	-	-	-	0	0	-	0.983	0.576	-	-	-	0	-	0.00%
2005-10-18	0	0.070	0.066	-	-	-	0	0	-	0.983	0.927	-	-	-	0	-	0.00%
2005-10-17	0	0.070	0.040	-	-	-	0	0	-	0.983	0.562	-	-	-	0	-	0.00%
2005-10-14	0	0.070	0.035	-	-	-	0	0	-	0.983	0.492	-	-	-	0	-	0.00%
2005-10-13	0	0.070	0.040	0.080	-	-	0	0	-	0.983	0.562	1.124	-	-	0	-	0.00%
2005-10-12	0	0.070	0.050	-	-	-	0	0	-	0.983	0.702	-	-	-	0	-	0.00%
2005-10-10	0	0.070	0.070	-	0.070	0.070	36,000	2,520	0.0700	0.983	0.983	-	0.983	0.983	2,562	0.9835	-6.67%
2005-10-07	0	0.075	0.075	-	0.075	0.075	32,000	2,400	0.0750	1.054	1.054	-	1.054	1.054	2,278	1.0537	2.74%
2005-10-06	0	0.073	0.073	0.086	-	-	0	0	-	1.026	1.026	1.208	-	-	0	-	10.61%
2005-10-05	0	0.066	0.066	0.083	-	-	0	0	-	0.927	0.927	1.166	-	-	0	-	1.54%
2005-10-04	0	0.065	0.065	0.078	0.061	0.065	32,000	2,032	0.0635	0.913	0.913	1.096	0.857	0.913	2,278	0.8922	-24.42%
2005-10-03	0	0.086	0.055	0.086	-	-	0	0	-	1.208	0.773	1.208	-	-	0	-	0.00%
2005-09-30	0	0.086	0.060	0.086	-	-	0	0	-	1.208	0.843	1.208	-	-	0	-	0.00%
2005-09-29	0	0.086	0.080	0.086	0.058	0.086	28,000	1,880	0.0671	1.208	1.124	1.208	0.815	1.208	1,993	0.9434	30.30%
2005-09-28	0	0.066	0.048	0.066	-	-	0	0	-	0.927	0.674	0.927	-	-	0	-	-16.46%
2005-09-27	0	0.079	0.045	-	-	-	0	0	-	1.110	0.632	-	-	-	0	-	0.00%
2005-09-26	0	0.079	0.079	-	-	-	0	0	-	1.110	1.110	-	-	-	0	-	2.60%
2005-09-23	0	0.077	0.060	0.077	0.048	0.077	56,000	3,384	0.0604	1.082	0.843	1.082	0.674	1.082	3,986	0.8490	-2.53%
2005-09-22	0	0.079	0.041	0.090	-	-	0	0	-	1.110	0.576	1.264	-	-	0	-	0.00%
2005-09-21	0	0.079	0.055	0.090	-	-	0	0	-	1.110	0.773	1.264	-	-	0	-	0.00%
2005-09-20	0	0.079	0.051	-	-	-	0	0	-	1.110	0.717	-	-	-	0	-	0.00%
2005-09-16	0	0.079	0.064	-	-	-	0	0	-	1.110	0.899	-	-	-	0	-	0.00%
2005-09-15	0	0.079	0.065	-	-	-	0	0	-	1.110	0.913	-	-	-	0	-	0.00%
2005-09-14	0	0.079	0.051	0.090	0.079	0.079	12,000	948	0.0790	1.110	0.717	1.264	1.110	1.110	854	1.1099	0.00%
2005-09-13	0	0.079	0.047	0.080	-	-	0	0	-	1.110	0.660	1.124	-	-	0	-	0.00%
2005-09-12	0	0.079	0.066	0.079	0.057	0.079	76,000	5,524	0.0727	1.110	0.927	1.110	0.801	1.110	5,409	1.0212	-12.22%
2005-09-09	0	0.090	0.057	0.090	-	-	0	0	-	1.264	0.801	1.264	-	-	0	-	0.00%
2005-09-08	0	0.090	0.042	0.090	-	-	0	0	-	1.264	0.590	1.264	-	-	0	-	0.00%
2005-09-07	0	0.090	0.047	0.090	-	-	0	0	-	1.264	0.660	1.264	-	-	0	-	0.00%
2005-09-06	0	0.090	0.050	0.090	0.095	0.095	4,000	380	0.0950	1.264	0.702	1.264	1.335	1.335	285	1.3347	-5.26%
2005-09-05	0	0.095	0.052	0.095	-	-	0	0	-	1.335	0.731	1.335	-	-	0	-	0.00%
2005-09-02	0	0.095	0.051	-	-	-	0	0	-	1.335	0.717	-	-	-	0	-	0.00%
2005-09-01	0	0.095	0.045	0.110	-	-	0	0	-	1.335	0.632	1.545	-	-	0	-	0.00%
2005-08-31	0	0.095	0.035	0.120	-	-	0	0	-	1.335	0.492	1.686	-	-	0	-	0.00%
2005-08-30	0	0.095	0.036	0.120	-	-	0	0	-	1.335	0.506	1.686	-	-	0	-	0.00%
2005-08-29	0	0.095	0.032	0.095	-	-	0	0	-	1.335	0.450	1.335	-	-	0	-	-5.00%
2005-08-26	0	0.100	0.036	0.120	-	-	0	0	-	1.405	0.506	1.686	-	-	0	-	0.00%
2005-08-25	0	0.100	0.037	0.120	-	-	0	0	-	1.405	0.520	1.686	-	-	0	-	0.00%
2005-08-24	0	0.100	0.036	0.100	-	-	0	0	-	1.405	0.506	1.405	-	-	0	-	0.00%
2005-08-23	0	0.100	0.050	0.100	-	-	0	0	-	1.405	0.702	1.405	-	-	0	-	0.00%
2005-08-22	0	0.100	0.032	0.100	-	-	0	0	-	1.405	0.450	1.405	-	-	0	-	0.00%
2005-08-19	0	0.100	0.081	0.120	-	-	0	0	-	1.405	1.138	1.686	-	-	0	-	0.00%
2005-08-18	0	0.100	0.072	0.120	-	-	0	0	-	1.405	1.012	1.686	-	-	0	-	0.00%
2005-08-17	0	0.100	0.054	0.120	-	-	0	0	-	1.405	0.759	1.686	-	-	0	-	0.00%
2005-08-16	0	0.100	-	0.120	-	-	0	0	-	1.405	-	1.686	-	-	0	-	0.00%
2005-08-15	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-08-12	0	0.100	0.050	0.120	-	-	0	0	-	1.405	0.702	1.686	-	-	0	-	0.00%
2005-08-11	0	0.100	0.051	-	-	-	0	0	-	1.405	0.717	-	-	-	0	-	0.00%
2005-08-10	0	0.100	0.045	-	-	-	0	0	-	1.405	0.632	-	-	-	0	-	0.00%
2005-08-09	0	0.100	0.042	-	0.100	0.100	148,000	14,800	0.1000	1.405	0.590	-	1.405	1.405	10,534	1.4050	0.00%
2005-08-08	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-08-05	0	0.100	0.032	0.108	-	-	0	0	-	1.405	0.450	1.517	-	-	0	-	0.00%
2005-08-04	0	0.100	0.032	0.108	-	-	0	0	-	1.405	0.450	1.517	-	-	0	-	0.00%
2005-08-03	0	0.100	0.041	0.100	-	-	0	0	-	1.405	0.576	1.405	-	-	0	-	0.00%
2005-08-02	0	0.100	0.051	0.100	-	-	0	0	-	1.405	0.717	1.405	-	-	0	-	0.00%
2005-08-01	0	0.100	0.030	0.108	-	-	0	0	-	1.405	0.421	1.517	-	-	0	-	0.00%
2005-07-29	0	0.100	0.030	0.100	-	-	0	0	-	1.405	0.421	1.405	-	-	0	-	0.00%
2005-07-28	0	0.100	0.030	0.120	-	-	0	0	-	1.405	0.421	1.686	-	-	0	-	0.00%
2005-07-27	0	0.100	0.030	0.100	-	-	0	0	-	1.405	0.421	1.405	-	-	0	-	0.00%
2005-07-26	0	0.100	0.090	0.100	-	-	0	0	-	1.405	1.264	1.405	-	-	0	-	0.00%
2005-07-25	0	0.100	0.032	0.100	-	-	0	0	-	1.405	0.450	1.405	-	-	0	-	0.00%
2005-07-22	0	0.100	0.032	-	-	-	0	0	-	1.405	0.450	-	-	-	0	-	0.00%
2005-07-21	0	0.100	0.032	0.100	-	-	0	0	-	1.405	0.450	1.405	-	-	0	-	0.00%
2005-07-20	0	0.100	0.043	-	-	-	0	0	-	1.405	0.604	-	-	-	0	-	0.00%
2005-07-19	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-07-18	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-07-15	0	0.100	0.040	0.110	-	-	0	0	-	1.405	0.562	1.545	-	-	0	-	0.00%
2005-07-14	0	0.100	0.040	0.190	-	-	0	0	-	1.405	0.562	2.669	-	-	0	-	0.00%
2005-07-13	0	0.100	-	-	-	-	40,000	4,000	0.1000	1.405	-	-	-	-	2,847	1.4050	0.00%
2005-07-12	0	0.100	0.041	0.100	-	-	0	0	-	1.405	0.576	1.405	-	-	0	-	0.00%
2005-07-11	0	0.100	0.081	-	-	-	0	0	-	1.405	1.138	-	-	-	0	-	0.00%
2005-07-08	0	0.100	0.030	-	0.100	0.100	40,000	4,000	0.1000	1.405	0.421	-	1.405	1.405	2,847	1.4050	0.00%
2005-07-07	0	0.100	0.100	0.109	0.100	0.100	148,000	14,800	0.1000	1.405	1.405	1.531	1.405	1.405	10,534	1.4050	-9.09%
2005-07-06	0	0.110	0.027	0.110	-	-	0	0	-	1.545	0.379	1.545	-	-	0	-	-1.79%
2005-07-05	0	0.112	0.104	0.112	-	-	0	0	-	1.574	1.461	1.574	-	-	0	-	0.00%
2005-07-04	0	0.112	0.043	0.112	-	-	0	0	-	1.574	0.604	1.574	-	-	0	-	-1.75%
2005-06-30	0	0.114	0.043	0.120	-	-	0	0	-	1.602	0.604	1.686	-	-	0	-	0.00%
2005-06-29	0	0.114	0.044	0.120	-	-	0	0	-	1.602	0.618	1.686	-	-	0	-	0.00%
2005-06-28	0	0.114	0.050	0.114	-	-	0	0	-	1.602	0.702	1.602	-	-	0	-	-5.00%
2005-06-27	0	0.120	0.066	0.120	0.120	0.120	4,000	480	0.1200	1.686	0.927	1.686	1.686	1.686	285	1.6860	-7.69%
2005-06-24	0	0.130	0.120	0.130	-	-	0	0	-	1.826	1.686	1.826	-	-	0	-	0.00%
2005-06-23	0	0.130	0.130	0.138	0.123	0.123	4,000	492	0.1230	1.826	1.826	1.939	1.728	1.728	285	1.7281	-5.80%
2005-06-22	0	0.138	0.074	0.138	-	-	0	0	-	1.939	1.040	1.939	-	-	0	-	-1.43%
2005-06-21	0	0.140	0.128	0.140	0.140	0.140	4,000	560	0.1400	1.967	1.798	1.967	1.967	1.967	285	1.9670	6.06%
2005-06-20	0	0.132	0.124	0.138	-	-	0	0	-	1.855	1.742	1.939	-	-	0	-	0.00%
2005-06-17	0	0.132	0.126	0.140	0.128	0.146	20,000	2,720	0.1360	1.855	1.770	1.967	1.798	2.051	1,423	1.9108	6.45%
2005-06-16	0	0.124	0.073	0.134	-	-	0	0	-	1.742	1.026	1.883	-	-	0	-	0.00%
2005-06-15	0	0.124	0.084	0.136	0.124	0.144	48,000	6,512	0.1357	1.742	1.180	1.911	1.742	2.023	3,416	1.9061	-8.82%
2005-06-14	0	0.136	0.136	0.143	-	-	0	0	-	1.911	1.911	2.009	-	-	0	-	11.48%
2005-06-13	0	0.122	0.122	0.124	0.114	0.114	4,000	456	0.1140	1.714	1.714	1.742	1.602	1.602	285	1.6017	3.39%
2005-06-10	0	0.118	0.114	0.124	0.118	0.118	4,000	472	0.1180	1.658	1.602	1.742	1.658	1.658	285	1.6579	31.11%
2005-06-09	0	0.090	0.086	-	-	-	0	0	-	1.264	1.208	-	-	-	0	-	0.00%
2005-06-08	0	0.090	0.082	0.120	-	-	0	0	-	1.264	1.152	1.686	-	-	0	-	0.00%
2005-06-07	0	0.090	0.086	0.129	-	-	0	0	-	1.264	1.208	1.812	-	-	0	-	0.00%
2005-06-06	0	0.090	0.082	0.120	-	-	0	0	-	1.264	1.152	1.686	-	-	0	-	0.00%
2005-06-03	0	0.090	0.090	-	0.065	0.088	24,000	1,856	0.0773	1.264	1.264	-	0.913	1.236	1,708	1.0865	16.88%
2005-06-02	0	0.077	0.070	0.085	-	-	0	0	-	1.082	0.983	1.194	-	-	0	-	0.00%
2005-06-01	0	0.077	0.072	0.084	0.077	0.082	24,000	1,916	0.0798	1.082	1.012	1.180	1.082	1.152	1,708	1.1217	-11.49%
2005-05-31	0	0.087	0.087	0.095	0.087	0.087	128,000	11,136	0.0870	1.222	1.222	1.335	1.222	1.222	9,110	1.2223	-5.43%
2005-05-30	0	0.092	0.088	0.092	-	-	0	0	-	1.293	1.236	1.293	-	-	0	-	-17.86%
2005-05-27	0	0.112	0.092	-	-	-	0	0	-	1.574	1.293	-	-	-	0	-	0.00%
2005-05-26	0	0.112	0.112	0.126	0.112	0.112	4,000	448	0.1120	1.574	1.574	1.770	1.574	1.574	285	1.5736	-3.45%
2005-05-25	0	0.116	0.116	0.121	0.116	0.116	20,000	2,320	0.1160	1.630	1.630	1.700	1.630	1.630	1,423	1.6298	-1.69%
2005-05-24	0	0.118	0.110	0.126	0.108	0.118	8,000	904	0.1130	1.658	1.545	1.770	1.517	1.658	569	1.5876	13.46%
2005-05-23	0	0.104	0.101	-	0.100	0.104	12,000	1,216	0.1013	1.461	1.419	-	1.405	1.461	854	1.4237	-38.10%
2005-05-20	0	0.168	0.082	0.168	-	-	0	0	-	2.360	1.152	2.360	-	-	0	-	0.00%
2005-05-19	0	0.168	0.082	0.168	-	-	0	0	-	2.360	1.152	2.360	-	-	0	-	0.00%
2005-05-18	0	0.168	0.081	-	-	-	0	0	-	2.360	1.138	-	-	-	0	-	0.00%
2005-05-17	0	0.168	0.071	-	-	-	0	0	-	2.360	0.998	-	-	-	0	-	0.00%
2005-05-13	0	0.168	0.082	-	-	-	0	0	-	2.360	1.152	-	-	-	0	-	0.00%
2005-05-12	0	0.168	0.071	-	-	-	0	0	-	2.360	0.998	-	-	-	0	-	0.00%
2005-05-11	0	0.168	0.068	-	-	-	0	0	-	2.360	0.955	-	-	-	0	-	0.00%
2005-05-10	0	0.168	0.073	-	-	-	0	0	-	2.360	1.026	-	-	-	0	-	0.00%
2005-05-09	0	0.168	0.078	-	-	-	0	0	-	2.360	1.096	-	-	-	0	-	0.00%
2005-05-06	0	0.168	0.076	-	-	-	0	0	-	2.360	1.068	-	-	-	0	-	0.00%
2005-05-05	0	0.168	0.086	-	-	-	0	0	-	2.360	1.208	-	-	-	0	-	0.00%
2005-05-04	0	0.168	0.086	-	-	-	0	0	-	2.360	1.208	-	-	-	0	-	0.00%
2005-05-03	0	0.168	0.085	0.168	-	-	0	0	-	2.360	1.194	2.360	-	-	0	-	-4.00%
2005-04-29	0	0.175	0.073	0.180	-	-	0	0	-	2.459	1.026	2.529	-	-	0	-	0.00%
2005-04-28	0	0.175	-	0.175	-	-	0	0	-	2.459	-	2.459	-	-	0	-	-4.89%
2005-04-27	0	0.184	-	0.184	0.184	0.210	52,000	10,316	0.1984	2.585	-	2.585	2.585	2.950	3,701	2.7873	-10.24%
2005-04-26	0	0.205	0.184	0.208	0.174	0.242	1,300,000	265,968	0.2046	2.880	2.585	2.922	2.445	3.400	92,527	2.8745	29.75%
2005-04-25	0	0.158	0.158	-	-	-	0	0	-	2.220	2.220	-	-	-	0	-	16.18%
2005-04-22	0	0.136	0.132	0.148	0.123	0.144	116,000	15,196	0.1310	1.911	1.855	2.079	1.728	2.023	8,256	1.8405	6.25%
2005-04-21	0	0.128	0.128	-	-	-	0	0	-	1.798	1.798	-	-	-	0	-	2.40%
2005-04-20	0	0.125	0.125	-	-	-	0	0	-	1.756	1.756	-	-	-	0	-	0.00%
2005-04-19	0	0.125	0.125	-	0.125	0.125	12,000	1,500	0.1250	1.756	1.756	-	1.756	1.756	854	1.7562	-0.79%
2005-04-18	0	0.126	0.126	-	0.124	0.124	40,000	4,960	0.1240	1.770	1.770	-	1.742	1.742	2,847	1.7422	2.44%
2005-04-15	0	0.123	0.093	-	0.098	0.124	52,000	5,332	0.1025	1.728	1.307	-	1.377	1.742	3,701	1.4407	41.38%
2005-04-14	0	0.087	0.087	-	-	-	0	0	-	1.222	1.222	-	-	-	0	-	2.35%
2005-04-13	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-04-12	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-04-11	0	0.085	0.085	-	0.085	0.085	32,000	2,720	0.0850	1.194	1.194	-	1.194	1.194	2,278	1.1942	0.00%
2005-04-08	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-04-07	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-04-06	0	0.085	0.085	-	0.085	0.085	24,000	2,040	0.0850	1.194	1.194	-	1.194	1.194	1,708	1.1942	0.00%
2005-04-04	0	0.085	0.085	-	0.085	0.085	72,000	6,120	0.0850	1.194	1.194	-	1.194	1.194	5,125	1.1942	0.00%
2005-04-01	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-03-31	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-03-30	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-03-29	0	0.085	0.085	-	0.085	0.085	24,000	2,040	0.0850	1.194	1.194	-	1.194	1.194	1,708	1.1942	0.00%
2005-03-24	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-03-23	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	0.00%
2005-03-22	0	0.085	0.085	-	-	-	2,000	170	0.0850	1.194	1.194	-	-	-	142	1.1942	0.00%
2005-03-21	0	0.085	0.085	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	4.94%
2005-03-18	0	0.081	0.081	-	0.080	0.080	96,000	7,680	0.0800	1.138	1.138	-	1.124	1.124	6,833	1.1240	8.00%
2005-03-17	0	0.075	0.075	-	-	-	0	0	-	1.054	1.054	-	-	-	0	-	2.74%
2005-03-16	0	0.073	0.073	-	0.073	0.088	148,000	12,604	0.0852	1.026	1.026	-	1.026	1.236	10,534	1.1965	-16.09%
2005-03-15	0	0.087	0.073	0.088	-	-	0	0	-	1.222	1.026	1.236	-	-	0	-	0.00%
2005-03-14	0	0.087	0.087	0.088	0.073	0.073	28,000	2,044	0.0730	1.222	1.222	1.236	1.026	1.026	1,993	1.0256	-1.14%
2005-03-11	0	0.088	-	0.088	0.088	0.088	12,000	1,056	0.0880	1.236	-	1.236	1.236	1.236	854	1.2364	0.00%
2005-03-10	0	0.088	0.081	0.088	0.088	0.088	28,000	2,464	0.0880	1.236	1.138	1.236	1.236	1.236	1,993	1.2364	8.64%
2005-03-09	0	0.081	0.081	0.088	-	-	0	0	-	1.138	1.138	1.236	-	-	0	-	0.00%
2005-03-08	0	0.081	0.081	-	-	-	28,000	2,172	0.0776	1.138	1.138	-	-	-	1,993	1.0899	1.25%
2005-03-07	0	0.080	0.080	0.085	0.079	0.080	132,000	10,400	0.0788	1.124	1.124	1.194	1.110	1.124	9,395	1.1070	-10.11%
2005-03-04	0	0.089	0.041	0.089	-	-	0	0	-	1.250	0.576	1.250	-	-	0	-	-11.00%
2005-03-03	0	0.100	0.041	-	-	-	0	0	-	1.405	0.576	-	-	-	0	-	0.00%
2005-03-02	0	0.100	0.032	0.100	-	-	0	0	-	1.405	0.450	1.405	-	-	0	-	0.00%
2005-03-01	0	0.100	0.040	0.105	-	-	0	0	-	1.405	0.562	1.475	-	-	0	-	0.00%
2005-02-28	0	0.100	-	0.105	-	-	0	0	-	1.405	-	1.475	-	-	0	-	0.00%
2005-02-25	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-02-24	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-23	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-22	0	0.100	0.041	-	-	-	0	0	-	1.405	0.576	-	-	-	0	-	0.00%
2005-02-21	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-02-18	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-17	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-02-16	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-15	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-02-14	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-08	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-07	0	0.100	-	0.106	-	-	0	0	-	1.405	-	1.489	-	-	0	-	0.00%
2005-02-04	0	0.100	-	-	0.100	0.100	4,000	400	0.1000	1.405	-	-	1.405	1.405	285	1.4050	0.00%
2005-02-03	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-02-02	0	0.100	-	0.103	-	-	0	0	-	1.405	-	1.447	-	-	0	-	0.00%
2005-02-01	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-01-31	0	0.100	0.040	0.100	-	-	0	0	-	1.405	0.562	1.405	-	-	0	-	0.00%
2005-01-28	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-27	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-26	0	0.100	0.040	0.106	-	-	0	0	-	1.405	0.562	1.489	-	-	0	-	0.00%
2005-01-25	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-24	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-01-21	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-01-20	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-19	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-18	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-01-17	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-01-14	0	0.100	0.040	-	-	-	0	0	-	1.405	0.562	-	-	-	0	-	0.00%
2005-01-13	0	0.100	-	0.106	-	-	0	0	-	1.405	-	1.489	-	-	0	-	0.00%
2005-01-12	0	0.100	0.040	0.100	-	-	0	0	-	1.405	0.562	1.405	-	-	0	-	0.00%
2005-01-11	0	0.100	0.040	-	0.100	0.100	20,000	2,000	0.1000	1.405	0.562	-	1.405	1.405	1,423	1.4050	0.00%
2005-01-10	0	0.100	0.040	0.100	-	-	0	0	-	1.405	0.562	1.405	-	-	0	-	0.00%
2005-01-07	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2005-01-06	0	0.100	0.040	0.100	-	-	0	0	-	1.405	0.562	1.405	-	-	0	-	0.00%
2005-01-05	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-01-04	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2005-01-03	0	0.100	-	0.100	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2004-12-31	0	0.100	-	0.102	0.100	0.100	108,000	10,800	0.1000	1.405	-	1.433	1.405	1.405	7,687	1.4050	6.38%
2004-12-30	0	0.094	0.094	0.100	-	-	0	0	-	1.321	1.321	1.405	-	-	0	-	0.00%
2004-12-29	0	0.094	0.094	0.100	-	-	0	0	-	1.321	1.321	1.405	-	-	0	-	0.00%
2004-12-28	0	0.094	0.051	0.094	-	-	0	0	-	1.321	0.717	1.321	-	-	0	-	-10.48%
2004-12-24	0	0.105	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
2004-12-23	0	0.105	0.041	0.105	-	-	0	0	-	1.475	0.576	1.475	-	-	0	-	0.00%
2004-12-22	0	0.105	0.040	0.105	-	-	0	0	-	1.475	0.562	1.475	-	-	0	-	0.00%
2004-12-21	0	0.105	0.040	-	-	-	0	0	-	1.475	0.562	-	-	-	0	-	0.00%
2004-12-20	0	0.105	-	0.105	0.105	0.105	24,000	2,520	0.1050	1.475	-	1.475	1.475	1.475	1,708	1.4752	0.00%
2004-12-17	0	0.105	0.105	-	-	-	0	0	-	1.475	1.475	-	-	-	0	-	0.00%
2004-12-16	0	0.105	0.037	-	0.105	0.105	48,000	5,040	0.1050	1.475	0.520	-	1.475	1.475	3,416	1.4752	8.25%
2004-12-15	0	0.097	0.037	-	-	-	0	0	-	1.363	0.520	-	-	-	0	-	0.00%
2004-12-14	0	0.097	0.037	-	-	-	0	0	-	1.363	0.520	-	-	-	0	-	0.00%
2004-12-13	0	0.097	0.037	-	-	-	0	0	-	1.363	0.520	-	-	-	0	-	0.00%
2004-12-10	0	0.097	-	-	-	-	0	0	-	1.363	-	-	-	-	0	-	0.00%
2004-12-09	0	0.097	0.031	0.097	-	-	0	0	-	1.363	0.436	1.363	-	-	0	-	-10.19%
2004-12-08	0	0.108	0.026	-	-	-	0	0	-	1.517	0.365	-	-	-	0	-	0.00%
2004-12-07	0	0.108	0.033	0.108	-	-	0	0	-	1.517	0.464	1.517	-	-	0	-	-0.92%
2004-12-06	0	0.109	0.033	-	-	-	0	0	-	1.531	0.464	-	-	-	0	-	0.00%
2004-12-03	0	0.109	-	0.109	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2004-12-02	0	0.109	-	0.109	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2004-12-01	0	0.109	-	0.109	0.110	0.110	292,000	32,120	0.1100	1.531	-	1.531	1.545	1.545	20,783	1.5455	-0.91%
2004-11-30	0	0.110	-	0.110	-	-	0	0	-	1.545	-	1.545	-	-	0	-	0.00%
2004-11-29	0	0.110	-	0.110	-	-	0	0	-	1.545	-	1.545	-	-	0	-	-3.51%
2004-11-26	0	0.114	-	0.114	-	-	0	0	-	1.602	-	1.602	-	-	0	-	-0.87%
2004-11-25	0	0.115	-	-	-	-	0	0	-	1.616	-	-	-	-	0	-	0.00%
2004-11-24	0	0.115	-	0.115	-	-	0	0	-	1.616	-	1.616	-	-	0	-	-0.86%
2004-11-23	0	0.116	-	0.124	-	-	0	0	-	1.630	-	1.742	-	-	0	-	0.00%
2004-11-22	0	0.116	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2004-11-19	0	0.116	-	0.116	-	-	0	0	-	1.630	-	1.630	-	-	0	-	-0.85%
2004-11-18	0	0.117	-	0.117	-	-	0	0	-	1.644	-	1.644	-	-	0	-	-0.85%
2004-11-17	0	0.118	-	0.118	-	-	0	0	-	1.658	-	1.658	-	-	0	-	-0.84%
2004-11-16	0	0.119	-	0.119	-	-	0	0	-	1.672	-	1.672	-	-	0	-	-0.83%
2004-11-15	0	0.120	-	0.120	-	-	0	0	-	1.686	-	1.686	-	-	0	-	0.00%
2004-11-12	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2004-11-11	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2004-11-10	0	0.120	-	0.120	-	-	0	0	-	1.686	-	1.686	-	-	0	-	-0.83%
2004-11-09	0	0.121	-	0.121	0.121	0.121	40,000	4,840	0.1210	1.700	-	1.700	1.700	1.700	2,847	1.7000	-0.82%
2004-11-08	0	0.122	-	0.122	-	-	0	0	-	1.714	-	1.714	-	-	0	-	-0.81%
2004-11-05	0	0.123	-	0.123	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
2004-11-04	0	0.123	-	-	-	-	0	0	-	1.728	-	-	-	-	0	-	0.00%
2004-11-03	0	0.123	-	-	-	-	0	0	-	1.728	-	-	-	-	0	-	0.00%
2004-11-02	0	0.123	-	0.130	-	-	0	0	-	1.728	-	1.826	-	-	0	-	0.00%
2004-11-01	0	0.123	0.087	0.123	0.124	0.124	12,000	1,488	0.1240	1.728	1.222	1.728	1.742	1.742	854	1.7422	-0.81%
2004-10-29	0	0.124	0.087	-	-	-	0	0	-	1.742	1.222	-	-	-	0	-	0.00%
2004-10-28	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-27	0	0.124	0.030	-	-	-	0	0	-	1.742	0.421	-	-	-	0	-	0.00%
2004-10-26	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-25	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-21	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-20	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-19	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-18	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-15	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-14	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-13	0	0.124	-	0.124	0.124	0.124	4,000	496	0.1240	1.742	-	1.742	1.742	1.742	285	1.7422	0.00%
2004-10-12	0	0.124	0.090	0.132	-	-	0	0	-	1.742	1.264	1.855	-	-	0	-	0.00%
2004-10-11	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-08	0	0.124	-	0.132	-	-	0	0	-	1.742	-	1.855	-	-	0	-	0.00%
2004-10-07	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-06	0	0.124	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	0.00%
2004-10-05	0	0.124	-	0.124	-	-	0	0	-	1.742	-	1.742	-	-	0	-	-8.15%
2004-10-04	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-30	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-28	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-27	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-24	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-23	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-22	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-21	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-20	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-17	0	0.135	-	0.135	-	-	0	0	-	1.897	-	1.897	-	-	0	-	0.00%
2004-09-16	0	0.135	-	0.135	-	-	0	0	-	1.897	-	1.897	-	-	0	-	0.00%
2004-09-15	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-14	0	0.135	-	-	-	-	0	0	-	1.897	-	-	-	-	0	-	0.00%
2004-09-13	0	0.135	-	0.145	0.130	0.144	288,000	39,492	0.1371	1.897	-	2.037	1.826	2.023	20,498	1.9266	-6.25%
2004-09-10	0	0.144	-	0.144	-	-	0	0	-	2.023	-	2.023	-	-	0	-	0.00%
2004-09-09	0	0.144	-	-	-	-	0	0	-	2.023	-	-	-	-	0	-	0.00%
2004-09-08	0	0.144	-	0.144	-	-	0	0	-	2.023	-	2.023	-	-	0	-	-2.70%
2004-09-07	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-09-06	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-09-03	0	0.148	-	0.148	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2004-09-02	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-09-01	0	0.148	0.088	0.148	-	-	0	0	-	2.079	1.236	2.079	-	-	0	-	0.00%
2004-08-31	0	0.148	-	0.150	-	-	0	0	-	2.079	-	2.107	-	-	0	-	0.00%
2004-08-30	0	0.148	-	0.150	-	-	0	0	-	2.079	-	2.107	-	-	0	-	0.00%
2004-08-27	0	0.148	-	0.150	-	-	0	0	-	2.079	-	2.107	-	-	0	-	0.00%
2004-08-26	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-08-25	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-08-24	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-08-23	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-08-20	0	0.148	-	0.148	-	-	0	0	-	2.079	-	2.079	-	-	0	-	0.00%
2004-08-19	0	0.148	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	0.00%
2004-08-18	0	0.148	-	0.148	-	-	0	0	-	2.079	-	2.079	-	-	0	-	-1.33%
2004-08-17	0	0.150	-	0.155	-	-	40,000	6,200	0.1550	2.107	-	2.178	-	-	2,847	2.1777	0.00%
2004-08-16	0	0.150	-	-	-	-	0	0	-	2.107	-	-	-	-	0	-	0.00%
2004-08-13	0	0.150	-	-	-	-	0	0	-	2.107	-	-	-	-	0	-	0.00%
2004-08-12	0	0.150	-	-	-	-	0	0	-	2.107	-	-	-	-	0	-	0.00%
2004-08-11	0	0.150	0.150	-	0.130	0.130	4,000	520	0.1300	2.107	2.107	-	1.826	1.826	285	1.8265	0.00%
2004-08-10	0	0.150	-	0.150	-	-	0	0	-	2.107	-	2.107	-	-	0	-	-3.23%
2004-08-09	0	0.155	0.155	-	-	-	0	0	-	2.178	2.178	-	-	-	0	-	6.90%
2004-08-06	0	0.145	-	0.145	-	-	0	0	-	2.037	-	2.037	-	-	0	-	0.00%
2004-08-05	0	0.145	-	0.145	-	-	0	0	-	2.037	-	2.037	-	-	0	-	0.00%
2004-08-04	0	0.145	0.063	0.145	-	-	0	0	-	2.037	0.885	2.037	-	-	0	-	0.00%
2004-08-03	0	0.145	-	0.145	-	-	0	0	-	2.037	-	2.037	-	-	0	-	0.00%
2004-08-02	0	0.145	0.065	0.145	-	-	0	0	-	2.037	0.913	2.037	-	-	0	-	0.00%
2004-07-30	0	0.145	-	0.150	-	-	0	0	-	2.037	-	2.107	-	-	0	-	0.00%
2004-07-29	0	0.145	-	0.148	-	-	0	0	-	2.037	-	2.079	-	-	0	-	0.00%
2004-07-28	0	0.145	0.045	-	-	-	0	0	-	2.037	0.632	-	-	-	0	-	0.00%
2004-07-27	0	0.145	0.145	-	-	-	0	0	-	2.037	2.037	-	-	-	0	-	5.07%
2004-07-26	0	0.138	0.068	-	-	-	0	0	-	1.939	0.955	-	-	-	0	-	0.00%
2004-07-23	0	0.138	0.138	-	-	-	0	0	-	1.939	1.939	-	-	-	0	-	7.81%
2004-07-22	0	0.128	0.048	-	-	-	0	0	-	1.798	0.674	-	-	-	0	-	0.00%
2004-07-21	0	0.128	0.051	-	-	-	0	0	-	1.798	0.717	-	-	-	0	-	0.00%
2004-07-20	0	0.128	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2004-07-19	0	0.128	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2004-07-16	0	0.128	0.061	0.128	0.128	0.128	8,000	1,024	0.1280	1.798	0.857	1.798	1.798	1.798	569	1.7984	0.00%
2004-07-15	0	0.128	0.032	-	-	-	0	0	-	1.798	0.450	-	-	-	0	-	0.00%
2004-07-14	0	0.128	0.040	-	-	-	0	0	-	1.798	0.562	-	-	-	0	-	0.00%
2004-07-13	0	0.128	0.040	-	-	-	0	0	-	1.798	0.562	-	-	-	0	-	0.00%
2004-07-12	0	0.128	0.024	-	-	-	0	0	-	1.798	0.337	-	-	-	0	-	0.00%
2004-07-09	0	0.128	0.119	-	-	-	0	0	-	1.798	1.672	-	-	-	0	-	0.00%
2004-07-08	0	0.128	0.128	-	-	-	0	0	-	1.798	1.798	-	-	-	0	-	0.00%
2004-07-07	0	0.128	0.075	0.128	0.128	0.128	4,000	512	0.1280	1.798	1.054	1.798	1.798	1.798	285	1.7984	0.00%
2004-07-06	0	0.128	0.048	-	-	-	0	0	-	1.798	0.674	-	-	-	0	-	0.00%
2004-07-05	0	0.128	0.022	0.128	-	-	0	0	-	1.798	0.309	1.798	-	-	0	-	-3.03%
2004-07-02	0	0.132	0.132	-	-	-	0	0	-	1.855	1.855	-	-	-	0	-	3.12%
2004-06-30	0	0.128	0.090	0.128	-	-	0	0	-	1.798	1.264	1.798	-	-	0	-	0.00%
2004-06-29	0	0.128	0.040	-	-	-	0	0	-	1.798	0.562	-	-	-	0	-	0.00%
2004-06-28	0	0.128	0.026	-	0.128	0.128	4,000	512	0.1280	1.798	0.365	-	1.798	1.798	285	1.7984	10.34%
2004-06-25	0	0.116	0.082	0.116	-	-	0	0	-	1.630	1.152	1.630	-	-	0	-	-9.38%
2004-06-24	0	0.128	0.088	0.128	-	-	0	0	-	1.798	1.236	1.798	-	-	0	-	0.00%
2004-06-23	0	0.128	0.022	0.128	-	-	0	0	-	1.798	0.309	1.798	-	-	0	-	0.00%
2004-06-21	0	0.128	0.020	0.128	-	-	0	0	-	1.798	0.281	1.798	-	-	0	-	0.00%
2004-06-18	0	0.128	0.016	-	-	-	0	0	-	1.798	0.225	-	-	-	0	-	0.00%
2004-06-17	0	0.128	0.018	-	-	-	0	0	-	1.798	0.253	-	-	-	0	-	0.00%
2004-06-16	0	0.128	0.049	-	-	-	0	0	-	1.798	0.688	-	-	-	0	-	0.00%
2004-06-15	0	0.128	0.087	-	-	-	0	0	-	1.798	1.222	-	-	-	0	-	0.00%
2004-06-14	0	0.128	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2004-06-11	0	0.128	0.080	-	-	-	0	0	-	1.798	1.124	-	-	-	0	-	0.00%
2004-06-10	0	0.128	-	0.145	0.128	0.128	20,000	2,560	0.1280	1.798	-	2.037	1.798	1.798	1,423	1.7984	-5.88%
2004-06-09	0	0.136	0.128	0.144	-	-	0	0	-	1.911	1.798	2.023	-	-	0	-	0.00%
2004-06-08	0	0.136	0.074	0.145	-	-	0	0	-	1.911	1.040	2.037	-	-	0	-	0.00%
2004-06-07	0	0.136	-	0.144	0.136	0.136	8,000	1,088	0.1360	1.911	-	2.023	1.911	1.911	569	1.9108	0.00%
2004-06-04	0	0.136	0.084	0.144	-	-	0	0	-	1.911	1.180	2.023	-	-	0	-	0.00%
2004-06-03	0	0.136	0.080	0.144	-	-	20,000	2,800	0.1400	1.911	1.124	2.023	-	-	1,423	1.9670	0.00%
2004-06-02	0	0.136	0.136	-	-	-	0	0	-	1.911	1.911	-	-	-	0	-	4.62%
2004-06-01	0	0.130	0.088	-	-	-	0	0	-	1.826	1.236	-	-	-	0	-	0.00%
2004-05-31	0	0.130	0.092	-	-	-	0	0	-	1.826	1.293	-	-	-	0	-	0.00%
2004-05-28	0	0.130	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.00%
2004-05-27	0	0.130	0.122	-	0.130	0.130	80,000	10,400	0.1300	1.826	1.714	-	1.826	1.826	5,694	1.8265	6.56%
2004-05-25	0	0.122	0.087	0.126	0.114	0.122	12,000	1,416	0.1180	1.714	1.222	1.770	1.602	1.714	854	1.6579	15.09%
2004-05-24	0	0.106	0.085	0.117	-	-	0	0	-	1.489	1.194	1.644	-	-	0	-	0.00%
2004-05-21	0	0.106	0.101	0.106	0.106	0.106	112,000	11,872	0.1060	1.489	1.419	1.489	1.489	1.489	7,972	1.4893	0.00%
2004-05-20	0	0.106	0.106	-	-	-	0	0	-	1.489	1.489	-	-	-	0	-	0.00%
2004-05-19	0	0.106	0.056	-	-	-	0	0	-	1.489	0.787	-	-	-	0	-	0.00%
2004-05-18	0	0.106	0.058	-	-	-	0	0	-	1.489	0.815	-	-	-	0	-	0.00%
2004-05-17	0	0.106	0.024	0.106	-	-	0	0	-	1.489	0.337	1.489	-	-	0	-	-4.50%
2004-05-14	0	0.111	0.088	-	-	-	0	0	-	1.560	1.236	-	-	-	0	-	0.00%
2004-05-13	0	0.111	0.089	-	-	-	0	0	-	1.560	1.250	-	-	-	0	-	0.00%
2004-05-12	0	0.111	0.081	-	-	-	0	0	-	1.560	1.138	-	-	-	0	-	0.00%
2004-05-11	0	0.111	0.061	-	-	-	0	0	-	1.560	0.857	-	-	-	0	-	0.00%
2004-05-10	0	0.111	0.090	-	-	-	0	0	-	1.560	1.264	-	-	-	0	-	0.00%
2004-05-07	0	0.111	0.091	-	0.111	0.111	4,000	444	0.1110	1.560	1.279	-	1.560	1.560	285	1.5595	-0.89%
2004-05-06	0	0.112	0.112	-	0.091	0.113	116,000	12,092	0.1042	1.574	1.574	-	1.279	1.588	8,256	1.4646	19.15%
2004-05-05	0	0.094	0.085	0.090	-	-	0	0	-	1.321	1.194	1.264	-	-	0	-	-6.00%
2004-05-04	0	0.100	0.087	0.108	-	-	0	0	-	1.405	1.222	1.517	-	-	0	-	0.00%
2004-05-03	0	0.100	0.087	-	-	-	0	0	-	1.405	1.222	-	-	-	0	-	0.00%
2004-04-30	0	0.100	0.100	0.108	-	-	0	0	-	1.405	1.405	1.517	-	-	0	-	5.26%
2004-04-29	0	0.095	0.083	0.099	0.087	0.095	20,000	1,820	0.0910	1.335	1.166	1.391	1.222	1.335	1,423	1.2785	5.56%
2004-04-28	0	0.090	0.090	0.097	0.085	0.085	4,000	340	0.0850	1.264	1.264	1.363	1.194	1.194	285	1.1942	1.12%
2004-04-27	0	0.089	0.086	0.089	-	-	0	0	-	1.250	1.208	1.250	-	-	0	-	-10.10%
2004-04-26	0	0.099	0.085	0.106	0.085	0.099	600,000	55,200	0.0920	1.391	1.194	1.489	1.194	1.391	42,705	1.2926	19.28%
2004-04-23	0	0.083	0.083	-	-	-	0	0	-	1.166	1.166	-	-	-	0	-	15.28%
2004-04-22	0	0.072	0.071	0.072	0.081	0.081	40,000	3,240	0.0810	1.012	0.998	1.012	1.138	1.138	2,847	1.1380	-22.58%
2004-04-21	0	0.093	0.093	-	0.073	0.085	36,000	2,884	0.0801	1.307	1.307	-	1.026	1.194	2,562	1.1256	-5.10%
2004-04-20	0	0.098	0.098	0.102	0.088	0.106	120,000	11,760	0.0980	1.377	1.377	1.433	1.236	1.489	8,541	1.3769	-7.55%
2004-04-19	0	0.106	0.106	0.114	0.106	0.106	8,000	848	0.1060	1.489	1.489	1.602	1.489	1.489	569	1.4893	-11.67%
2004-04-16	0	0.120	0.096	-	-	-	0	0	-	1.686	1.349	-	-	-	0	-	0.00%
2004-04-15	0	0.120	0.083	-	-	-	0	0	-	1.686	1.166	-	-	-	0	-	0.00%
2004-04-14	0	0.120	0.092	-	-	-	0	0	-	1.686	1.293	-	-	-	0	-	0.00%
2004-04-13	0	0.120	0.109	0.128	0.120	0.120	4,000	480	0.1200	1.686	1.531	1.798	1.686	1.686	285	1.6860	0.84%
2004-04-08	0	0.119	0.114	0.126	0.106	0.119	28,000	3,192	0.1140	1.672	1.602	1.770	1.489	1.672	1,993	1.6017	0.85%
2004-04-07	0	0.118	0.109	0.122	0.111	0.124	96,000	11,076	0.1154	1.658	1.531	1.714	1.560	1.742	6,833	1.6210	-5.60%
2004-04-06	0	0.125	0.119	0.125	0.098	0.129	92,000	11,420	0.1241	1.756	1.672	1.756	1.377	1.812	6,548	1.7440	8.70%
2004-04-02	0	0.115	0.110	0.119	0.095	0.119	104,000	11,328	0.1089	1.616	1.545	1.672	1.335	1.672	7,402	1.5304	-0.86%
2004-04-01	0	0.116	0.116	0.145	0.116	0.124	12,000	1,440	0.1200	1.630	1.630	2.037	1.630	1.742	854	1.6860	-22.15%
2004-03-31	0	0.149	0.081	0.157	-	-	0	0	-	2.093	1.138	2.206	-	-	0	-	0.00%
2004-03-30	0	0.149	0.147	0.152	0.145	0.160	552,000	80,912	0.1466	2.093	2.065	2.136	2.037	2.248	39,288	2.0594	0.68%
2004-03-29	0	0.148	0.127	0.160	0.123	0.160	684,000	88,328	0.1291	2.079	1.784	2.248	1.728	2.248	48,683	1.8143	19.35%
2004-03-26	0	0.124	0.117	0.132	-	-	0	0	-	1.742	1.644	1.855	-	-	0	-	0.00%
2004-03-25	0	0.124	0.124	0.136	-	-	0	0	-	1.742	1.742	1.911	-	-	0	-	3.33%
2004-03-24	0	0.120	0.113	0.134	-	-	0	0	-	1.686	1.588	1.883	-	-	0	-	0.00%
2004-03-23	0	0.120	0.112	-	0.120	0.120	32,000	3,840	0.1200	1.686	1.574	-	1.686	1.686	2,278	1.6860	-13.04%
2004-03-22	0	0.138	-	0.142	-	-	0	0	-	1.939	-	1.995	-	-	0	-	0.00%
2004-03-19	0	0.138	0.123	0.138	-	-	0	0	-	1.939	1.728	1.939	-	-	0	-	-2.82%
2004-03-18	0	0.142	0.142	-	-	-	0	0	-	1.995	1.995	-	-	-	0	-	16.39%
2004-03-17	0	0.122	0.122	0.180	0.111	0.111	8,000	888	0.1110	1.714	1.714	2.529	1.560	1.560	569	1.5595	-39.00%
2004-03-16	0	0.200	-	0.205	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2004-03-15	0	0.200	0.111	0.205	-	-	0	0	-	2.810	1.560	2.880	-	-	0	-	0.00%
2004-03-12	0	0.200	-	0.205	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2004-03-11	0	0.200	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2004-03-10	0	0.200	0.111	0.204	-	-	0	0	-	2.810	1.560	2.866	-	-	0	-	0.00%
2004-03-09	0	0.200	0.101	0.205	-	-	0	0	-	2.810	1.419	2.880	-	-	0	-	0.00%
2004-03-08	0	0.200	0.132	0.205	-	-	0	0	-	2.810	1.855	2.880	-	-	0	-	0.00%
2004-03-05	0	0.200	0.108	0.203	-	-	0	0	-	2.810	1.517	2.852	-	-	0	-	0.00%
2004-03-04	0	0.200	-	0.205	-	-	0	0	-	2.810	-	2.880	-	-	0	-	0.00%
2004-03-03	0	0.200	0.121	0.205	-	-	0	0	-	2.810	1.700	2.880	-	-	0	-	0.00%
2004-03-02	0	0.200	0.120	0.200	-	-	0	0	-	2.810	1.686	2.810	-	-	0	-	-2.44%
2004-03-01	0	0.205	0.100	0.205	-	-	0	0	-	2.880	1.405	2.880	-	-	0	-	0.00%
2004-02-27	0	0.205	-	0.205	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2004-02-26	0	0.205	-	0.205	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2004-02-25	0	0.205	-	0.205	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2004-02-24	0	0.205	-	0.205	-	-	0	0	-	2.880	-	2.880	-	-	0	-	-0.97%
2004-02-23	0	0.207	-	0.207	-	-	0	0	-	2.908	-	2.908	-	-	0	-	0.00%
2004-02-20	0	0.207	-	0.208	-	-	0	0	-	2.908	-	2.922	-	-	0	-	0.00%
2004-02-19	0	0.207	-	0.207	0.207	0.207	8,000	1,656	0.2070	2.908	-	2.908	2.908	2.908	569	2.9083	3.50%
2004-02-18	0	0.200	-	0.200	0.200	0.200	8,000	1,600	0.2000	2.810	-	2.810	2.810	2.810	569	2.8100	0.00%
2004-02-17	0	0.200	-	0.208	-	-	0	0	-	2.810	-	2.922	-	-	0	-	0.00%
2004-02-16	0	0.200	-	0.208	-	-	0	0	-	2.810	-	2.922	-	-	0	-	0.00%
2004-02-13	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	-2.44%
2004-02-12	0	0.205	-	0.205	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2004-02-11	0	0.205	0.150	0.205	0.205	0.205	140,000	28,700	0.2050	2.880	2.107	2.880	2.880	2.880	9,964	2.8802	2.50%
2004-02-10	0	0.200	-	0.205	0.200	0.200	12,000	2,400	0.2000	2.810	-	2.880	2.810	2.810	854	2.8100	3.09%
2004-02-09	0	0.194	0.126	0.194	-	-	0	0	-	2.726	1.770	2.726	-	-	0	-	0.00%
2004-02-06	0	0.194	0.118	-	-	-	0	0	-	2.726	1.658	-	-	-	0	-	0.00%
2004-02-05	0	0.194	0.091	0.200	-	-	0	0	-	2.726	1.279	2.810	-	-	0	-	0.00%
2004-02-04	0	0.194	0.194	0.200	0.179	0.194	24,000	4,356	0.1815	2.726	2.726	2.810	2.515	2.726	1,708	2.5501	5.43%
2004-02-03	0	0.184	0.184	-	0.171	0.171	4,000	684	0.1710	2.585	2.585	-	2.403	2.403	285	2.4025	10.18%
2004-02-02	0	0.167	-	0.167	-	-	0	0	-	2.346	-	2.346	-	-	0	-	-1.18%
2004-01-30	0	0.169	0.162	0.174	-	-	0	0	-	2.374	2.276	2.445	-	-	0	-	0.00%
2004-01-29	0	0.169	0.161	0.174	0.161	0.169	74,000	12,068	0.1631	2.374	2.262	2.445	2.262	2.374	5,267	2.2913	4.97%
2004-01-28	0	0.161	0.121	-	-	-	52,000	7,176	0.1380	2.262	1.700	-	-	-	3,701	1.9389	0.00%
2004-01-27	0	0.161	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2004-01-26	0	0.161	0.120	-	-	-	0	0	-	2.262	1.686	-	-	-	0	-	0.00%
2004-01-21	0	0.161	0.151	-	-	-	0	0	-	2.262	2.122	-	-	-	0	-	0.00%
2004-01-20	0	0.161	0.161	-	-	-	0	0	-	2.262	2.262	-	-	-	0	-	3.87%
2004-01-19	0	0.155	0.155	-	-	-	0	0	-	2.178	2.178	-	-	-	0	-	3.33%
2004-01-16	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	2.107	2.107	-	2.107	2.107	1,423	2.1075	-11.24%
2004-01-15	0	0.169	0.169	-	0.168	0.168	120,000	20,160	0.1680	2.374	2.374	-	2.360	2.360	8,541	2.3604	0.60%
2004-01-14	0	0.168	0.110	-	0.168	0.168	200,000	33,600	0.1680	2.360	1.545	-	2.360	2.360	14,235	2.3604	-13.85%
2004-01-13	0	0.195	0.150	0.203	-	-	0	0	-	2.740	2.107	2.852	-	-	0	-	0.00%
2004-01-12	0	0.195	-	0.202	-	-	0	0	-	2.740	-	2.838	-	-	0	-	0.00%
2004-01-09	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2004-01-08	0	0.195	0.131	-	-	-	0	0	-	2.740	1.841	-	-	-	0	-	0.00%
2004-01-07	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2004-01-06	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2004-01-05	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2004-01-02	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2003-12-31	0	0.195	0.191	-	-	-	0	0	-	2.740	2.684	-	-	-	0	-	0.00%
2003-12-30	0	0.195	0.187	-	-	-	0	0	-	2.740	2.627	-	-	-	0	-	0.00%
2003-12-29	0	0.195	-	0.203	-	-	0	0	-	2.740	-	2.852	-	-	0	-	0.00%
2003-12-24	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2003-12-23	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2003-12-22	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2003-12-19	0	0.195	0.113	-	-	-	0	0	-	2.740	1.588	-	-	-	0	-	0.00%
2003-12-18	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-17	0	0.195	-	0.195	-	-	0	0	-	2.740	-	2.740	-	-	0	-	0.00%
2003-12-16	0	0.195	-	0.195	0.195	0.195	4,000	780	0.1950	2.740	-	2.740	2.740	2.740	285	2.7397	0.00%
2003-12-15	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-12	0	0.195	-	0.199	-	-	0	0	-	2.740	-	2.796	-	-	0	-	0.00%
2003-12-11	0	0.195	-	0.199	-	-	0	0	-	2.740	-	2.796	-	-	0	-	0.00%
2003-12-10	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-09	0	0.195	-	0.199	-	-	0	0	-	2.740	-	2.796	-	-	0	-	0.00%
2003-12-08	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-05	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-04	0	0.195	0.171	0.200	-	-	0	0	-	2.740	2.403	2.810	-	-	0	-	0.00%
2003-12-03	0	0.195	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2003-12-02	0	0.195	-	0.200	-	-	0	0	-	2.740	-	2.810	-	-	0	-	0.00%
2003-12-01	0	0.195	0.172	-	-	-	0	0	-	2.740	2.417	-	-	-	0	-	0.00%
2003-11-28	0	0.195	0.195	-	0.186	0.186	12,000	2,232	0.1860	2.740	2.740	-	2.613	2.613	854	2.6133	3.72%
2003-11-27	0	0.188	0.180	0.188	0.188	0.188	240,000	45,120	0.1880	2.641	2.529	2.641	2.641	2.641	17,082	2.6414	-3.09%
2003-11-26	0	0.194	-	0.204	-	-	0	0	-	2.726	-	2.866	-	-	0	-	0.00%
2003-11-25	0	0.194	0.168	-	-	-	0	0	-	2.726	2.360	-	-	-	0	-	0.00%
2003-11-24	0	0.194	-	0.200	-	-	0	0	-	2.726	-	2.810	-	-	0	-	0.00%
2003-11-21	0	0.194	-	0.200	-	-	0	0	-	2.726	-	2.810	-	-	0	-	0.00%
2003-11-20	0	0.194	0.194	0.205	0.194	0.194	152,000	29,488	0.1940	2.726	2.726	2.880	2.726	2.726	10,819	2.7257	-3.00%
2003-11-19	0	0.200	0.164	0.205	-	-	0	0	-	2.810	2.304	2.880	-	-	0	-	0.00%
2003-11-18	0	0.200	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2003-11-17	0	0.200	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2003-11-14	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2003-11-13	0	0.200	0.191	0.200	0.190	0.200	56,000	10,868	0.1941	2.810	2.684	2.810	2.669	2.810	3,986	2.7267	5.26%
2003-11-12	0	0.190	-	0.190	0.190	0.197	564,000	109,408	0.1940	2.669	-	2.669	2.669	2.768	40,143	2.7255	-3.55%
2003-11-11	0	0.197	-	0.200	-	-	0	0	-	2.768	-	2.810	-	-	0	-	0.00%
2003-11-10	0	0.197	0.197	0.205	0.197	0.197	548,000	107,956	0.1970	2.768	2.768	2.880	2.768	2.768	39,004	2.7678	0.00%
2003-11-07	0	0.197	0.197	-	0.197	0.197	200,000	39,400	0.1970	2.768	2.768	-	2.768	2.768	14,235	2.7678	0.00%
2003-11-06	0	0.197	0.197	-	0.197	0.197	148,000	29,156	0.1970	2.768	2.768	-	2.768	2.768	10,534	2.7678	-3.43%
2003-11-05	0	0.204	0.197	0.212	0.197	0.204	456,000	91,232	0.2001	2.866	2.768	2.979	2.768	2.866	32,456	2.8110	0.00%
2003-11-04	0	0.204	0.176	-	0.204	0.204	104,000	21,216	0.2040	2.866	2.473	-	2.866	2.866	7,402	2.8662	3.03%
2003-11-03	0	0.198	0.194	0.198	0.188	0.206	644,000	127,920	0.1986	2.782	2.726	2.782	2.641	2.894	45,836	2.7908	1.02%
2003-10-31	0	0.196	0.196	0.200	-	-	0	0	-	2.754	2.754	2.810	-	-	0	-	1.03%
2003-10-30	0	0.194	0.194	0.200	-	-	0	0	-	2.726	2.726	2.810	-	-	0	-	2.11%
2003-10-29	0	0.190	0.190	0.195	0.190	0.250	148,000	28,400	0.1919	2.669	2.669	2.740	2.669	3.512	10,534	2.6961	-20.83%
2003-10-28	0	0.240	-	0.240	0.249	0.250	12,000	2,992	0.2493	3.372	-	3.372	3.498	3.512	854	3.5031	12.15%
2003-10-27	0	0.214	0.214	0.216	0.200	0.226	72,000	15,432	0.2143	3.007	3.007	3.035	2.810	3.175	5,125	3.0114	4.90%
2003-10-24	0	0.204	0.204	0.220	-	-	0	0	-	2.866	2.866	3.091	-	-	0	-	3.03%
2003-10-23	0	0.198	0.194	0.200	0.198	0.198	100,000	19,800	0.1980	2.782	2.726	2.810	2.782	2.782	7,117	2.7819	-10.00%
2003-10-22	0	0.220	-	0.220	-	-	0	0	-	3.091	-	3.091	-	-	0	-	-0.90%
2003-10-21	0	0.222	-	0.222	-	-	0	0	-	3.119	-	3.119	-	-	0	-	0.00%
2003-10-20	0	0.222	-	0.222	0.222	0.222	4,000	888	0.2220	3.119	-	3.119	3.119	3.119	285	3.1191	0.91%
2003-10-17	0	0.220	0.218	0.220	0.190	0.226	244,000	49,080	0.2011	3.091	3.063	3.091	2.669	3.175	17,367	2.8261	10.00%
2003-10-16	0	0.200	-	0.200	0.222	0.226	12,000	2,688	0.2240	2.810	-	2.810	3.119	3.175	854	3.1472	-13.79%
2003-10-15	0	0.232	-	0.232	-	-	0	0	-	3.260	-	3.260	-	-	0	-	-1.69%
2003-10-14	0	0.236	0.236	0.240	-	-	0	0	-	3.316	3.316	3.372	-	-	0	-	18.00%
2003-10-13	0	0.200	-	0.229	0.200	0.235	32,000	7,220	0.2256	2.810	-	3.217	2.810	3.302	2,278	3.1700	-13.04%
2003-10-10	0	0.230	0.224	0.235	0.230	0.260	232,000	55,156	0.2377	3.231	3.147	3.302	3.231	3.653	16,513	3.3403	-0.86%
2003-10-09	0	0.232	0.232	0.240	-	-	0	0	-	3.260	3.260	3.372	-	-	0	-	16.00%
2003-10-08	0	0.200	0.170	0.210	0.200	0.249	160,000	34,760	0.2173	2.810	2.388	2.950	2.810	3.498	11,388	3.0524	-12.66%
2003-10-07	0	0.229	0.233	0.237	0.175	0.290	1,200,000	247,316	0.2061	3.217	3.274	3.330	2.459	4.074	85,410	2.8956	51.66%
2003-10-06	0	0.151	0.150	-	0.150	0.151	180,000	27,168	0.1509	2.122	2.107	-	2.107	2.122	12,811	2.1206	3.42%
2003-10-03	0	0.146	0.134	0.146	-	-	0	0	-	2.051	1.883	2.051	-	-	0	-	-1.35%
2003-10-02	0	0.148	0.140	-	-	-	0	0	-	2.079	1.967	-	-	-	0	-	0.00%
2003-09-30	0	0.148	0.142	-	-	-	0	0	-	2.079	1.995	-	-	-	0	-	0.00%
2003-09-29	0	0.148	0.148	-	0.143	0.154	60,000	9,108	0.1518	2.079	2.079	-	2.009	2.164	4,270	2.1328	4.23%
2003-09-26	0	0.142	0.140	0.155	0.135	0.176	716,000	113,136	0.1580	1.995	1.967	2.178	1.897	2.473	50,961	2.2200	6.77%
2003-09-25	0	0.133	0.133	0.150	0.133	0.133	108,000	14,364	0.1330	1.869	1.869	2.107	1.869	1.869	7,687	1.8686	0.76%
2003-09-24	0	0.132	0.128	-	-	-	0	0	-	1.855	1.798	-	-	-	0	-	0.00%
2003-09-23	0	0.132	0.130	0.132	0.120	0.132	212,000	25,684	0.1212	1.855	1.826	1.855	1.686	1.855	15,089	1.7022	6.45%
2003-09-22	0	0.124	0.116	-	-	-	0	0	-	1.742	1.630	-	-	-	0	-	0.00%
2003-09-19	0	0.124	0.124	-	-	-	0	0	-	1.742	1.742	-	-	-	0	-	5.08%
2003-09-18	0	0.118	0.118	-	-	-	0	0	-	1.658	1.658	-	-	-	0	-	0.00%
2003-09-17	0	0.118	0.118	-	0.118	0.118	8,000	944	0.1180	1.658	1.658	-	1.658	1.658	569	1.6579	2.61%
2003-09-16	0	0.115	0.112	-	-	-	0	0	-	1.616	1.574	-	-	-	0	-	0.00%
2003-09-15	0	0.115	0.112	-	-	-	0	0	-	1.616	1.574	-	-	-	0	-	0.00%
2003-09-11	0	0.115	0.115	-	-	-	0	0	-	1.616	1.616	-	-	-	0	-	4.55%
2003-09-10	0	0.110	-	-	0.110	0.110	200,000	22,000	0.1100	1.545	-	-	1.545	1.545	14,235	1.5455	-1.79%
2003-09-09	0	0.112	0.112	-	-	-	196,000	21,364	0.1090	1.574	1.574	-	-	-	13,950	1.5314	5.66%
2003-09-08	0	0.106	0.106	0.128	0.104	0.104	12,000	1,248	0.1040	1.489	1.489	1.798	1.461	1.461	854	1.4612	-15.87%
2003-09-05	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-09-04	0	0.126	-	0.126	0.126	0.126	4,000	504	0.1260	1.770	-	1.770	1.770	1.770	285	1.7703	0.00%
2003-09-03	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-09-02	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-09-01	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-29	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-28	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-27	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-26	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-25	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-22	0	0.126	0.126	-	0.120	0.126	320,000	38,544	0.1205	1.770	1.770	-	1.686	1.770	22,776	1.6923	-1.56%
2003-08-21	0	0.128	-	-	0.128	0.128	100,000	12,800	0.1280	1.798	-	-	1.798	1.798	7,117	1.7984	1.59%
2003-08-20	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-19	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-18	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-15	0	0.126	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2003-08-14	0	0.126	-	-	0.126	0.126	200,000	25,200	0.1260	1.770	-	-	1.770	1.770	14,235	1.7703	6.78%
2003-08-13	0	0.118	0.118	-	0.118	0.118	60,000	7,080	0.1180	1.658	1.658	-	1.658	1.658	4,270	1.6579	7.27%
2003-08-12	0	0.110	0.110	-	0.108	0.110	68,000	7,424	0.1092	1.545	1.545	-	1.517	1.545	4,840	1.5339	1.85%
2003-08-11	0	0.108	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2003-08-08	0	0.108	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2003-08-07	0	0.108	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2003-08-06	0	0.108	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2003-08-05	0	0.108	0.105	-	-	-	0	0	-	1.517	1.475	-	-	-	0	-	0.00%
2003-08-04	0	0.108	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2003-08-01	0	0.108	-	0.108	-	-	0	0	-	1.517	-	1.517	-	-	0	-	0.00%
2003-07-31	0	0.108	-	0.108	-	-	0	0	-	1.517	-	1.517	-	-	0	-	0.00%
2003-07-30	0	0.108	0.108	-	0.108	0.108	160,000	17,280	0.1080	1.517	1.517	-	1.517	1.517	11,388	1.5174	8.00%
2003-07-29	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2003-07-28	0	0.100	0.095	-	-	-	0	0	-	1.405	1.335	-	-	-	0	-	0.00%
2003-07-25	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2003-07-24	0	0.100	-	-	0.100	0.100	200,000	20,000	0.1000	1.405	-	-	1.405	1.405	14,235	1.4050	0.00%
2003-07-23	0	0.100	0.100	-	0.100	0.100	20,000	2,000	0.1000	1.405	1.405	-	1.405	1.405	1,423	1.4050	0.00%
2003-07-22	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2003-07-21	0	0.100	-	-	0.100	0.100	200,000	20,000	0.1000	1.405	-	-	1.405	1.405	14,235	1.4050	-0.99%
2003-07-18	0	0.101	0.101	-	0.100	0.100	20,000	2,000	0.1000	1.419	1.419	-	1.405	1.405	1,423	1.4050	1.00%
2003-07-17	0	0.100	-	-	-	-	0	0	-	1.405	-	-	-	-	0	-	0.00%
2003-07-16	0	0.100	0.100	-	0.100	0.100	28,000	2,800	0.1000	1.405	1.405	-	1.405	1.405	1,993	1.4050	-3.85%
2003-07-15	0	0.104	-	-	0.104	0.104	156,000	16,224	0.1040	1.461	-	-	1.461	1.461	11,103	1.4612	0.00%
2003-07-14	0	0.104	-	-	0.104	0.104	36,000	3,744	0.1040	1.461	-	-	1.461	1.461	2,562	1.4612	4.00%
2003-07-11	0	0.100	0.099	-	0.100	0.100	8,000	800	0.1000	1.405	1.391	-	1.405	1.405	569	1.4050	-9.09%
2003-07-10	0	0.110	-	0.110	-	-	0	0	-	1.545	-	1.545	-	-	0	-	-8.33%
2003-07-09	0	0.120	-	-	0.118	0.120	220,000	26,200	0.1191	1.686	-	-	1.658	1.686	15,658	1.6732	1.69%
2003-07-08	0	0.118	-	0.118	0.118	0.118	8,000	944	0.1180	1.658	-	1.658	1.658	1.658	569	1.6579	0.00%
2003-07-07	0	0.118	0.118	-	-	-	0	0	-	1.658	1.658	-	-	-	0	-	0.00%
2003-07-04	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-07-03	0	0.118	0.118	-	0.118	0.118	32,000	3,776	0.1180	1.658	1.658	-	1.658	1.658	2,278	1.6579	0.00%
2003-07-02	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-30	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-27	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-26	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-25	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-24	0	0.118	0.117	-	-	-	0	0	-	1.658	1.644	-	-	-	0	-	0.00%
2003-06-23	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-20	0	0.118	0.115	-	0.118	0.118	8,000	944	0.1180	1.658	1.616	-	1.658	1.658	569	1.6579	-1.67%
2003-06-19	0	0.120	0.120	-	-	-	0	0	-	1.686	1.686	-	-	-	0	-	1.69%
2003-06-18	0	0.118	0.100	-	-	-	0	0	-	1.658	1.405	-	-	-	0	-	0.00%
2003-06-17	0	0.118	0.100	-	-	-	0	0	-	1.658	1.405	-	-	-	0	-	0.00%
2003-06-16	0	0.118	-	-	-	-	0	0	-	1.658	-	-	-	-	0	-	0.00%
2003-06-13	0	0.118	0.118	-	0.118	0.118	144,000	16,992	0.1180	1.658	1.658	-	1.658	1.658	10,249	1.6579	-4.07%
2003-06-12	0	0.123	0.120	-	0.123	0.123	172,000	21,156	0.1230	1.728	1.686	-	1.728	1.728	12,242	1.7281	-3.91%
2003-06-11	0	0.128	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2003-06-10	0	0.128	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2003-06-09	0	0.128	-	0.128	-	-	0	0	-	1.798	-	1.798	-	-	0	-	-1.54%
2003-06-06	0	0.130	-	0.130	-	-	0	0	-	1.826	-	1.826	-	-	0	-	-7.14%
2003-06-05	0	0.140	-	0.140	-	-	0	0	-	1.967	-	1.967	-	-	0	-	0.00%
2003-06-03	0	0.140	-	0.140	-	-	0	0	-	1.967	-	1.967	-	-	0	-	0.00%
2003-06-02	0	0.140	0.140	0.150	0.140	0.140	148,000	20,720	0.1400	1.967	1.967	2.107	1.967	1.967	10,534	1.9670	-3.45%
2003-05-30	0	0.145	0.145	0.148	-	-	0	0	-	2.037	2.037	2.079	-	-	0	-	3.57%
2003-05-29	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-28	0	0.140	-	-	0.140	0.140	120,000	16,800	0.1400	1.967	-	-	1.967	1.967	8,541	1.9670	0.00%
2003-05-27	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-26	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-23	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-22	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-21	0	0.140	-	0.140	-	-	0	0	-	1.967	-	1.967	-	-	0	-	0.00%
2003-05-20	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-19	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-16	0	0.140	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
2003-05-15	0	0.140	-	0.148	-	-	0	0	-	1.967	-	2.079	-	-	0	-	0.00%
2003-05-14	0	0.140	-	-	0.140	0.140	20,000	2,800	0.1400	1.967	-	-	1.967	1.967	1,423	1.9670	7.69%
2003-05-13	0	0.130	0.130	-	0.095	0.095	28,000	2,740	0.0979	1.826	1.826	-	1.335	1.335	1,993	1.3749	31.31%
2003-05-12	0	0.099	0.094	0.102	0.094	0.099	108,000	10,652	0.0986	1.391	1.321	1.433	1.321	1.391	7,687	1.3857	5.32%
2003-05-09	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-05-07	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-05-06	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-05-05	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-05-02	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-04-30	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-04-29	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-04-28	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-04-25	0	0.094	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2003-04-24	0	0.094	0.094	-	-	-	0	0	-	1.321	1.321	-	-	-	0	-	2.17%
2003-04-23	0	0.092	-	-	-	-	0	0	-	1.293	-	-	-	-	0	-	0.00%
2003-04-22	0	0.092	-	-	-	-	0	0	-	1.293	-	-	-	-	0	-	0.00%
2003-04-17	0	0.092	0.088	0.092	-	-	0	0	-	1.293	1.236	1.293	-	-	0	-	-16.36%
2003-04-16	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-15	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-14	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-11	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-10	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-09	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-08	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-07	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-04	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-03	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-04-02	0	0.110	-	-	0.110	0.110	20,000	2,200	0.1100	1.545	-	-	1.545	1.545	1,423	1.5455	0.00%
2003-04-01	0	0.110	-	0.110	-	-	0	0	-	1.545	-	1.545	-	-	0	-	0.00%
2003-03-31	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-28	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-27	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-26	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-25	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-24	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-21	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-20	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-19	0	0.110	-	-	-	-	0	0	-	1.545	-	-	-	-	0	-	0.00%
2003-03-18	0	0.110	-	-	-	-	2,600,000	260,000	0.1000	1.545	-	-	-	-	185,054	1.4050	0.00%
2003-03-17	0	0.110	0.110	-	-	-	0	0	-	1.545	1.545	-	-	-	0	-	0.00%
2003-03-14	0	0.110	0.110	-	0.110	0.110	40,000	4,400	0.1100	1.545	1.545	-	1.545	1.545	2,847	1.5455	0.92%
2003-03-13	0	0.109	-	-	-	-	0	0	-	1.531	-	-	-	-	0	-	0.00%
2003-03-12	0	0.109	-	-	-	-	0	0	-	1.531	-	-	-	-	0	-	0.00%
2003-03-11	0	0.109	0.109	-	0.109	0.109	192,000	20,928	0.1090	1.531	1.531	-	1.531	1.531	13,666	1.5314	-9.17%
2003-03-10	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-03-07	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-03-06	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-03-05	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-03-04	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-03-03	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-28	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-27	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-26	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-25	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-24	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-21	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-20	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-19	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-18	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-17	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-14	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-13	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-12	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-11	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-10	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-07	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-06	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-05	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-02-04	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-01-30	0	0.120	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2003-01-29	0	0.120	0.120	-	0.120	0.130	108,000	13,960	0.1293	1.686	1.686	-	1.686	1.826	7,687	1.8161	-7.69%
2003-01-28	0	0.130	-	0.130	-	-	0	0	-	1.826	-	1.826	-	-	0	-	0.00%
2003-01-27	0	0.130	-	0.130	-	-	0	0	-	1.826	-	1.826	-	-	0	-	0.00%
2003-01-24	0	0.130	-	0.132	-	-	4,000	528	0.1320	1.826	-	1.855	-	-	285	1.8546	0.00%
2003-01-23	0	0.130	-	0.130	-	-	0	0	-	1.826	-	1.826	-	-	0	-	0.00%
2003-01-22	0	0.130	-	0.130	-	-	4,000	560	0.1400	1.826	-	1.826	-	-	285	1.9670	0.00%
2003-01-21	0	0.130	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.00%
2003-01-20	0	0.130	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.00%
2003-01-17	0	0.130	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.00%
2003-01-16	0	0.130	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.00%
2003-01-15	0	0.130	0.130	-	-	-	0	0	-	1.826	1.826	-	-	-	0	-	8.33%
2003-01-14	0	0.120	0.120	-	-	-	0	0	-	1.686	1.686	-	-	-	0	-	2.56%
2003-01-13	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2003-01-10	0	0.117	-	0.123	-	-	0	0	-	1.644	-	1.728	-	-	0	-	0.00%
2003-01-09	0	0.117	0.117	-	0.117	0.117	8,000	936	0.1170	1.644	1.644	-	1.644	1.644	569	1.6438	0.00%
2003-01-08	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2003-01-07	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2003-01-06	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2003-01-03	0	0.117	-	0.125	-	-	4,000	500	0.1250	1.644	-	1.756	-	-	285	1.7562	0.00%
2003-01-02	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2002-12-31	0	0.117	-	0.120	-	-	0	0	-	1.644	-	1.686	-	-	0	-	0.00%
2002-12-30	0	0.117	-	-	-	-	0	0	-	1.644	-	-	-	-	0	-	0.00%
2002-12-27	0	0.117	0.117	0.118	-	-	0	0	-	1.644	1.644	1.658	-	-	0	-	6.36%
2002-12-24	0	0.110	-	0.118	0.110	0.110	4,000	440	0.1100	1.545	-	1.658	1.545	1.545	285	1.5455	2.80%
2002-12-23	0	0.107	-	-	-	-	0	0	-	1.503	-	-	-	-	0	-	0.00%
2002-12-20	0	0.107	0.107	0.108	0.100	0.101	84,000	8,436	0.1004	1.503	1.503	1.517	1.405	1.419	5,979	1.4110	1.90%
2002-12-19	0	0.105	0.105	-	0.105	0.110	64,000	6,740	0.1053	1.475	1.475	-	1.475	1.545	4,555	1.4796	-4.55%
2002-12-18	0	0.110	-	0.115	-	-	0	0	-	1.545	-	1.616	-	-	0	-	0.00%
2002-12-17	0	0.110	0.102	0.120	0.110	0.110	152,000	16,720	0.1100	1.545	1.433	1.686	1.545	1.545	10,819	1.5455	-8.33%
2002-12-16	0	0.120	-	0.120	-	-	0	0	-	1.686	-	1.686	-	-	0	-	0.00%
2002-12-13	0	0.120	0.120	-	-	-	0	0	-	1.686	1.686	-	-	-	0	-	0.00%
2002-12-12	0	0.120	0.100	-	-	-	0	0	-	1.686	1.405	-	-	-	0	-	0.00%
2002-12-11	0	0.120	0.104	0.145	0.120	0.120	40,000	4,800	0.1200	1.686	1.461	2.037	1.686	1.686	2,847	1.6860	-14.29%
2002-12-10	0	0.140	-	0.140	-	-	0	0	-	1.967	-	1.967	-	-	0	-	0.00%
2002-12-09	0	0.140	-	0.140	-	-	0	0	-	1.967	-	1.967	-	-	0	-	-3.45%
2002-12-06	0	0.145	-	-	-	-	0	0	-	2.037	-	-	-	-	0	-	0.00%
2002-12-05	0	0.145	-	0.145	0.150	0.150	6,000	860	0.1433	2.037	-	2.037	2.107	2.107	427	2.0138	0.00%
2002-12-04	0	0.145	-	-	-	-	0	0	-	2.037	-	-	-	-	0	-	0.00%
2002-12-03	0	0.145	-	-	0.145	0.150	80,000	11,712	0.1464	2.037	-	-	2.037	2.107	5,694	2.0569	2.84%
2002-12-02	0	0.141	-	-	-	-	0	0	-	1.981	-	-	-	-	0	-	0.00%
2002-11-29	0	0.141	-	-	-	-	0	0	-	1.981	-	-	-	-	0	-	0.00%
2002-11-28	0	0.141	-	-	-	-	0	0	-	1.981	-	-	-	-	0	-	0.00%
2002-11-27	0	0.141	-	-	-	-	0	0	-	1.981	-	-	-	-	0	-	0.00%
2002-11-26	0	0.141	-	-	0.141	0.141	32,000	4,512	0.1410	1.981	-	-	1.981	1.981	2,278	1.9810	0.00%
2002-11-25	0	0.141	0.141	-	0.141	0.141	52,000	7,332	0.1410	1.981	1.981	-	1.981	1.981	3,701	1.9810	-6.00%
2002-11-22	0	0.150	0.150	-	-	-	0	0	-	2.107	2.107	-	-	-	0	-	0.00%
2002-11-21	0	0.150	0.140	0.175	0.150	0.150	52,000	7,800	0.1500	2.107	1.967	2.459	2.107	2.107	3,701	2.1075	-14.29%
2002-11-20	0	0.175	-	0.175	-	-	0	0	-	2.459	-	2.459	-	-	0	-	0.00%
2002-11-19	0	0.175	-	0.175	0.175	0.175	4,000	700	0.1750	2.459	-	2.459	2.459	2.459	285	2.4587	-2.23%
2002-11-18	0	0.179	-	0.179	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2002-11-15	0	0.179	-	0.180	-	-	0	0	-	2.515	-	2.529	-	-	0	-	0.00%
2002-11-14	0	0.179	-	0.179	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2002-11-13	0	0.179	-	0.179	-	-	0	0	-	2.515	-	2.515	-	-	0	-	0.00%
2002-11-12	0	0.179	-	0.179	-	-	0	0	-	2.515	-	2.515	-	-	0	-	-0.56%
2002-11-11	0	0.180	0.100	0.180	-	-	0	0	-	2.529	1.405	2.529	-	-	0	-	0.00%
2002-11-08	0	0.180	-	0.185	-	-	0	0	-	2.529	-	2.599	-	-	0	-	0.00%
2002-11-07	0	0.180	0.100	-	-	-	0	0	-	2.529	1.405	-	-	-	0	-	0.00%
2002-11-06	0	0.180	0.100	-	-	-	0	0	-	2.529	1.405	-	-	-	0	-	0.00%
2002-11-05	0	0.180	-	0.180	-	-	0	0	-	2.529	-	2.529	-	-	0	-	-5.26%
2002-11-04	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-11-01	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	-1.04%
2002-10-31	0	0.192	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	0.00%
2002-10-30	0	0.192	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	0.00%
2002-10-29	0	0.192	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	0.00%
2002-10-28	0	0.192	-	0.198	-	-	0	0	-	2.698	-	2.782	-	-	0	-	0.00%
2002-10-25	0	0.192	-	-	-	-	0	0	-	2.698	-	-	-	-	0	-	0.00%
2002-10-24	0	0.192	-	0.192	-	-	0	0	-	2.698	-	2.698	-	-	0	-	-4.00%
2002-10-23	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	-2.44%
2002-10-22	0	0.205	0.210	-	0.176	0.176	40,000	7,040	0.1760	2.880	2.950	-	2.473	2.473	2,847	2.4728	13.89%
2002-10-21	0	0.180	0.110	-	-	-	0	0	-	2.529	1.545	-	-	-	0	-	0.00%
2002-10-18	0	0.180	0.100	0.180	-	-	0	0	-	2.529	1.405	2.529	-	-	0	-	-2.70%
2002-10-17	0	0.185	0.100	0.190	-	-	0	0	-	2.599	1.405	2.669	-	-	0	-	0.00%
2002-10-16	0	0.185	0.100	0.185	-	-	0	0	-	2.599	1.405	2.599	-	-	0	-	-2.63%
2002-10-15	0	0.190	0.090	0.190	-	-	0	0	-	2.669	1.264	2.669	-	-	0	-	-5.00%
2002-10-11	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-10-10	0	0.200	0.200	-	-	-	0	0	-	2.810	2.810	-	-	-	0	-	12.36%
2002-10-09	0	0.178	-	0.178	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2002-10-08	0	0.178	-	0.178	-	-	0	0	-	2.501	-	2.501	-	-	0	-	0.00%
2002-10-07	0	0.178	-	-	-	-	0	0	-	2.501	-	-	-	-	0	-	0.00%
2002-10-04	0	0.178	-	0.178	-	-	0	0	-	2.501	-	2.501	-	-	0	-	-1.11%
2002-10-03	0	0.180	-	0.180	-	-	0	0	-	2.529	-	2.529	-	-	0	-	0.00%
2002-10-02	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-09-30	0	0.180	0.180	-	-	-	0	0	-	2.529	2.529	-	-	-	0	-	5.88%
2002-09-27	0	0.170	-	0.170	-	-	0	0	-	2.388	-	2.388	-	-	0	-	0.00%
2002-09-26	0	0.170	-	0.175	-	-	0	0	-	2.388	-	2.459	-	-	0	-	0.00%
2002-09-25	0	0.170	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2002-09-24	0	0.170	0.170	-	-	-	0	0	-	2.388	2.388	-	-	-	0	-	13.33%
2002-09-23	0	0.150	-	0.150	-	-	0	0	-	2.107	-	2.107	-	-	0	-	0.00%
2002-09-20	0	0.150	-	0.189	0.150	0.190	480,000	86,320	0.1798	2.107	-	2.655	2.107	2.669	34,164	2.5266	-21.05%
2002-09-19	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-09-18	0	0.190	-	0.198	-	-	0	0	-	2.669	-	2.782	-	-	0	-	0.00%
2002-09-17	0	0.190	-	0.190	0.190	0.190	100,000	19,000	0.1900	2.669	-	2.669	2.669	2.669	7,117	2.6695	0.00%
2002-09-16	0	0.190	-	0.200	-	-	0	0	-	2.669	-	2.810	-	-	0	-	0.00%
2002-09-13	0	0.190	-	-	-	-	0	0	-	2.669	-	-	-	-	0	-	0.00%
2002-09-12	0	0.190	-	-	-	-	0	0	-	2.669	-	-	-	-	0	-	0.00%
2002-09-11	0	0.190	-	-	-	-	0	0	-	2.669	-	-	-	-	0	-	0.00%
2002-09-10	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-09-09	0	0.190	0.190	-	-	-	0	0	-	2.669	2.669	-	-	-	0	-	5.56%
2002-09-06	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-09-05	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-09-04	0	0.180	0.180	-	-	-	0	0	-	2.529	2.529	-	-	-	0	-	0.00%
2002-09-03	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-09-02	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-08-30	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-08-29	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-08-28	0	0.180	-	0.180	-	-	0	0	-	2.529	-	2.529	-	-	0	-	0.00%
2002-08-27	0	0.180	-	0.180	-	-	0	0	-	2.529	-	2.529	-	-	0	-	0.00%
2002-08-26	0	0.180	-	-	-	-	0	0	-	2.529	-	-	-	-	0	-	0.00%
2002-08-23	0	0.180	-	0.185	-	-	0	0	-	2.529	-	2.599	-	-	0	-	0.00%
2002-08-22	0	0.180	0.180	-	-	-	0	0	-	2.529	2.529	-	-	-	0	-	5.88%
2002-08-21	0	0.170	-	-	0.170	0.170	100,000	17,000	0.1700	2.388	-	-	2.388	2.388	7,117	2.3885	0.00%
2002-08-20	0	0.170	0.170	-	-	-	0	0	-	2.388	2.388	-	-	-	0	-	13.33%
2002-08-19	0	0.150	-	-	0.150	0.150	4,000	600	0.1500	2.107	-	-	2.107	2.107	285	2.1075	0.00%
2002-08-16	0	0.150	0.150	-	-	-	0	0	-	2.107	2.107	-	-	-	0	-	0.00%
2002-08-15	0	0.150	0.150	0.180	0.150	0.150	4,000	600	0.1500	2.107	2.107	2.529	2.107	2.107	285	2.1075	-24.24%
2002-08-14	0	0.198	-	0.198	0.198	0.198	8,000	1,584	0.1980	2.782	-	2.782	2.782	2.782	569	2.7819	0.00%
2002-08-13	0	0.198	-	0.198	-	-	0	0	-	2.782	-	2.782	-	-	0	-	0.00%
2002-08-12	0	0.198	-	0.200	-	-	0	0	-	2.782	-	2.810	-	-	0	-	0.00%
2002-08-09	0	0.198	-	0.200	-	-	0	0	-	2.782	-	2.810	-	-	0	-	0.00%
2002-08-08	0	0.198	-	0.202	-	-	0	0	-	2.782	-	2.838	-	-	0	-	0.00%
2002-08-07	0	0.198	-	0.200	0.190	0.198	512,000	99,040	0.1934	2.782	-	2.810	2.669	2.782	36,441	2.7178	4.21%
2002-08-06	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-08-05	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-08-02	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	0.00%
2002-08-01	0	0.190	-	0.190	0.190	0.191	8,000	1,524	0.1905	2.669	-	2.669	2.669	2.684	569	2.6765	0.00%
2002-07-31	0	0.190	0.190	0.195	-	-	0	0	-	2.669	2.669	2.740	-	-	0	-	0.00%
2002-07-30	0	0.190	0.190	0.196	-	-	0	0	-	2.669	2.669	2.754	-	-	0	-	0.00%
2002-07-29	0	0.190	-	0.190	-	-	0	0	-	2.669	-	2.669	-	-	0	-	-4.52%
2002-07-26	0	0.199	-	0.199	-	-	0	0	-	2.796	-	2.796	-	-	0	-	-0.50%
2002-07-25	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-24	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-23	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-22	0	0.200	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.00%
2002-07-19	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-18	0	0.200	0.195	0.200	-	-	0	0	-	2.810	2.740	2.810	-	-	0	-	-0.99%
2002-07-17	0	0.202	-	-	0.202	0.202	200,000	40,400	0.2020	2.838	-	-	2.838	2.838	14,235	2.8381	1.00%
2002-07-16	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-15	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-12	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-11	0	0.200	0.160	0.200	-	-	0	0	-	2.810	2.248	2.810	-	-	0	-	0.00%
2002-07-10	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-09	0	0.200	-	0.204	-	-	0	0	-	2.810	-	2.866	-	-	0	-	0.00%
2002-07-08	0	0.200	-	0.204	-	-	0	0	-	2.810	-	2.866	-	-	0	-	0.00%
2002-07-05	0	0.200	-	0.200	-	-	0	0	-	2.810	-	2.810	-	-	0	-	0.00%
2002-07-04	0	0.200	-	0.202	0.198	0.202	260,000	51,704	0.1989	2.810	-	2.838	2.782	2.838	18,505	2.7940	2.04%
2002-07-03	0	0.196	0.186	0.200	0.170	0.196	208,000	38,568	0.1854	2.754	2.613	2.810	2.388	2.754	14,804	2.6052	-10.91%
2002-07-02	0	0.220	-	0.220	-	-	0	0	-	3.091	-	3.091	-	-	0	-	0.00%
2002-06-28	0	0.220	-	0.220	-	-	0	0	-	3.091	-	3.091	-	-	0	-	-4.35%
2002-06-27	0	0.230	-	0.230	-	-	0	0	-	3.231	-	3.231	-	-	0	-	-2.13%
2002-06-26	0	0.235	-	0.239	-	-	0	0	-	3.302	-	3.358	-	-	0	-	0.00%
2002-06-25	0	0.235	-	0.240	-	-	0	0	-	3.302	-	3.372	-	-	0	-	0.00%
2002-06-24	0	0.235	-	0.235	-	-	0	0	-	3.302	-	3.302	-	-	0	-	0.00%
2002-06-21	0	0.235	-	0.238	-	-	0	0	-	3.302	-	3.344	-	-	0	-	0.00%
2002-06-20	0	0.235	-	0.235	-	-	0	0	-	3.302	-	3.302	-	-	0	-	-1.26%
2002-06-19	0	0.238	-	0.238	0.240	0.240	100,000	24,000	0.2400	3.344	-	3.344	3.372	3.372	7,117	3.3720	0.00%
2002-06-18	0	0.238	-	-	-	-	0	0	-	3.344	-	-	-	-	0	-	0.00%
2002-06-17	0	0.238	-	-	-	-	0	0	-	3.344	-	-	-	-	0	-	0.00%
2002-06-14	0	0.238	-	0.240	-	-	0	0	-	3.344	-	3.372	-	-	0	-	0.00%
2002-06-13	0	0.238	-	0.240	-	-	0	0	-	3.344	-	3.372	-	-	0	-	0.00%
2002-06-12	0	0.238	-	0.245	-	-	0	0	-	3.344	-	3.442	-	-	0	-	0.00%
2002-06-11	0	0.238	-	0.238	-	-	0	0	-	3.344	-	3.344	-	-	0	-	0.00%
2002-06-10	0	0.238	-	-	-	-	0	0	-	3.344	-	-	-	-	0	-	0.00%
2002-06-07	0	0.238	0.200	-	-	-	0	0	-	3.344	2.810	-	-	-	0	-	0.00%
2002-06-06	0	0.238	0.200	-	-	-	0	0	-	3.344	2.810	-	-	-	0	-	0.00%
2002-06-05	0	0.238	0.200	0.240	0.238	0.238	4,000	952	0.2380	3.344	2.810	3.372	3.344	3.344	285	3.3439	0.00%
2002-06-04	0	0.238	0.200	0.238	0.260	0.260	36,000	9,360	0.2600	3.344	2.810	3.344	3.653	3.653	2,562	3.6530	-4.80%
2002-06-03	0	0.250	0.200	0.265	0.250	0.250	36,000	9,000	0.2500	3.512	2.810	3.723	3.512	3.512	2,562	3.5125	0.00%
2002-05-31	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-30	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-29	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-28	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-27	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-24	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	3.512	-	3.512	3.512	3.512	2,847	3.5125	0.00%
2002-05-23	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-22	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-21	0	0.250	-	0.260	-	-	0	0	-	3.512	-	3.653	-	-	0	-	0.00%
2002-05-17	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-16	0	0.250	-	0.260	-	-	0	0	-	3.512	-	3.653	-	-	0	-	0.00%
2002-05-15	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-14	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-13	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-10	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-09	0	0.250	-	0.260	-	-	0	0	-	3.512	-	3.653	-	-	0	-	0.00%
2002-05-08	0	0.250	-	0.275	-	-	0	0	-	3.512	-	3.864	-	-	0	-	0.00%
2002-05-07	0	0.250	-	0.250	0.250	0.250	4,000	1,000	0.2500	3.512	-	3.512	3.512	3.512	285	3.5125	0.00%
2002-05-06	0	0.250	-	0.250	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2002-05-03	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-05-02	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-04-30	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-04-29	0	0.250	-	0.270	-	-	0	0	-	3.512	-	3.793	-	-	0	-	0.00%
2002-04-26	0	0.250	-	0.250	0.250	0.250	8,000	2,000	0.2500	3.512	-	3.512	3.512	3.512	569	3.5125	0.00%
2002-04-25	0	0.250	0.250	0.260	0.240	0.240	8,000	1,920	0.2400	3.512	3.512	3.653	3.372	3.372	569	3.3720	5.93%
2002-04-24	0	0.236	0.232	0.236	0.240	0.240	8,000	1,920	0.2400	3.316	3.260	3.316	3.372	3.372	569	3.3720	-1.67%
2002-04-23	0	0.240	0.232	0.280	0.240	0.244	160,000	38,560	0.2410	3.372	3.260	3.934	3.372	3.428	11,388	3.3860	-7.69%
2002-04-22	0	0.260	0.215	-	0.210	0.260	276,000	64,288	0.2329	3.653	3.021	-	2.950	3.653	19,644	3.2726	0.00%
2002-04-19	0	0.260	-	0.300	-	-	0	0	-	3.653	-	4.215	-	-	0	-	0.00%
2002-04-18	0	0.260	-	0.290	0.260	0.260	460,000	119,600	0.2600	3.653	-	4.074	3.653	3.653	32,740	3.6530	0.00%
2002-04-17	0	0.260	-	0.260	0.260	0.270	204,000	53,440	0.2620	3.653	-	3.653	3.653	3.793	14,520	3.6805	-7.14%
2002-04-16	0	0.280	0.265	0.290	-	-	100,000	26,000	0.2600	3.934	3.723	4.074	-	-	7,117	3.6530	0.00%
2002-04-15	0	0.280	0.260	0.290	0.280	0.280	8,000	2,240	0.2800	3.934	3.653	4.074	3.934	3.934	569	3.9340	3.70%
2002-04-12	0	0.270	0.270	0.300	0.270	0.275	48,000	13,160	0.2742	3.793	3.793	4.215	3.793	3.864	3,416	3.8520	-1.82%
2002-04-11	0	0.275	0.275	0.295	0.270	0.270	160,000	43,200	0.2700	3.864	3.864	4.145	3.793	3.793	11,388	3.7935	3.77%
2002-04-10	0	0.265	0.260	0.265	0.260	0.265	388,000	102,040	0.2630	3.723	3.653	3.723	3.653	3.723	27,616	3.6950	-5.36%
2002-04-09	0	0.280	0.280	0.305	0.280	0.280	196,000	54,880	0.2800	3.934	3.934	4.285	3.934	3.934	13,950	3.9340	-8.20%
2002-04-08	0	0.305	0.280	0.310	-	-	0	0	-	4.285	3.934	4.355	-	-	0	-	0.00%
2002-04-04	0	0.305	0.295	0.305	-	-	0	0	-	4.285	4.145	4.285	-	-	0	-	-4.69%
2002-04-03	0	0.320	-	0.320	0.300	0.320	100,000	30,080	0.3008	4.496	-	4.496	4.215	4.496	7,117	4.2262	8.47%
2002-04-02	0	0.295	0.255	0.320	0.295	0.310	104,000	30,740	0.2956	4.145	3.583	4.496	4.145	4.355	7,402	4.1528	-3.28%
2002-03-28	0	0.305	0.295	0.305	-	-	0	0	-	4.285	4.145	4.285	-	-	0	-	0.00%
2002-03-27	0	0.305	0.290	0.310	-	-	0	0	-	4.285	4.074	4.355	-	-	0	-	0.00%
2002-03-26	0	0.305	0.295	0.315	0.295	0.305	432,000	131,240	0.3038	4.285	4.145	4.426	4.145	4.285	30,747	4.2683	3.39%
2002-03-25	0	0.295	0.290	0.300	-	-	0	0	-	4.145	4.074	4.215	-	-	0	-	0.00%
2002-03-22	0	0.295	-	0.295	-	-	0	0	-	4.145	-	4.145	-	-	0	-	-1.67%
2002-03-21	0	0.300	0.270	0.300	-	-	0	0	-	4.215	3.793	4.215	-	-	0	-	-1.64%
2002-03-20	0	0.305	0.270	0.305	0.305	0.305	140,000	42,700	0.3050	4.285	3.793	4.285	4.285	4.285	9,964	4.2852	0.00%
2002-03-19	0	0.305	0.280	0.305	0.305	0.305	60,000	18,300	0.3050	4.285	3.934	4.285	4.285	4.285	4,270	4.2852	0.00%
2002-03-18	0	0.305	-	0.320	-	-	0	0	-	4.285	-	4.496	-	-	0	-	0.00%
2002-03-15	0	0.305	0.295	0.310	-	-	0	0	-	4.285	4.145	4.355	-	-	0	-	0.00%
2002-03-14	0	0.305	0.305	0.310	0.305	0.305	164,000	50,020	0.3050	4.285	4.285	4.355	4.285	4.285	11,673	4.2852	1.67%
2002-03-13	0	0.300	0.300	0.320	-	-	0	0	-	4.215	4.215	4.496	-	-	0	-	0.00%
2002-03-12	0	0.300	0.300	0.310	0.300	0.300	244,000	73,200	0.3000	4.215	4.215	4.355	4.215	4.215	17,367	4.2150	0.00%
2002-03-11	0	0.300	0.300	0.330	-	-	0	0	-	4.215	4.215	4.636	-	-	0	-	0.00%
2002-03-08	0	0.300	0.300	0.330	0.300	0.300	164,000	49,200	0.3000	4.215	4.215	4.636	4.215	4.215	11,673	4.2150	-3.23%
2002-03-07	0	0.310	0.275	0.310	0.300	0.310	200,000	61,000	0.3050	4.355	3.864	4.355	4.215	4.355	14,235	4.2852	3.33%
2002-03-06	0	0.300	0.290	0.305	0.300	0.300	200,000	60,000	0.3000	4.215	4.074	4.285	4.215	4.215	14,235	4.2150	0.00%
2002-03-05	0	0.300	0.300	0.315	0.300	0.300	48,000	14,400	0.3000	4.215	4.215	4.426	4.215	4.215	3,416	4.2150	-3.23%
2002-03-04	0	0.310	0.310	0.320	0.300	0.305	60,000	18,160	0.3027	4.355	4.355	4.496	4.215	4.285	4,270	4.2525	5.08%
2002-03-01	0	0.295	0.290	0.295	0.295	0.295	40,000	11,800	0.2950	4.145	4.074	4.145	4.145	4.145	2,847	4.1447	-7.81%
2002-02-28	0	0.320	0.290	0.320	0.320	0.320	320,000	102,400	0.3200	4.496	4.074	4.496	4.496	4.496	22,776	4.4960	8.47%
2002-02-27	0	0.295	0.295	0.320	0.295	0.295	44,000	12,980	0.2950	4.145	4.145	4.496	4.145	4.145	3,132	4.1447	-1.67%
2002-02-26	0	0.300	0.280	0.300	-	-	0	0	-	4.215	3.934	4.215	-	-	0	-	-3.23%
2002-02-25	0	0.310	0.270	0.330	-	-	0	0	-	4.355	3.793	4.636	-	-	0	-	0.00%
2002-02-22	0	0.310	0.290	0.320	-	-	0	0	-	4.355	4.074	4.496	-	-	0	-	0.00%
2002-02-21	0	0.310	0.300	0.330	0.310	0.310	60,000	18,600	0.3100	4.355	4.215	4.636	4.355	4.355	4,270	4.3555	1.64%
2002-02-20	0	0.305	0.300	-	0.305	0.305	104,000	31,400	0.3019	4.285	4.215	-	4.285	4.285	7,402	4.2420	1.67%
2002-02-19	0	0.300	-	0.300	0.300	0.300	100,000	30,000	0.3000	4.215	-	4.215	4.215	4.215	7,117	4.2150	-1.64%
2002-02-18	0	0.305	0.300	0.330	-	-	0	0	-	4.285	4.215	4.636	-	-	0	-	0.00%
2002-02-15	0	0.305	0.290	0.305	0.305	0.305	28,000	8,540	0.3050	4.285	4.074	4.285	4.285	4.285	1,993	4.2852	0.00%
2002-02-11	0	0.305	0.305	0.320	0.305	0.305	20,000	6,100	0.3050	4.285	4.285	4.496	4.285	4.285	1,423	4.2852	-7.58%
2002-02-08	0	0.330	0.305	0.330	-	-	0	0	-	4.636	4.285	4.636	-	-	0	-	0.00%
2002-02-07	0	0.330	0.300	0.330	0.330	0.330	132,000	43,560	0.3300	4.636	4.215	4.636	4.636	4.636	9,395	4.6365	1.54%
2002-02-06	0	0.325	0.325	0.340	0.325	0.330	176,000	57,600	0.3273	4.566	4.566	4.777	4.566	4.636	12,527	4.5982	-1.52%
2002-02-05	0	0.330	0.305	0.345	0.325	0.330	188,000	61,800	0.3287	4.636	4.285	4.847	4.566	4.636	13,381	4.6185	15.79%
2002-02-04	0	0.285	0.285	0.340	0.285	0.320	40,000	12,520	0.3130	4.004	4.004	4.777	4.004	4.496	2,847	4.3976	-13.64%
2002-02-01	0	0.330	0.300	0.335	0.320	0.330	428,000	140,440	0.3281	4.636	4.215	4.707	4.496	4.636	30,463	4.6102	8.20%
2002-01-31	0	0.305	0.295	0.330	0.305	0.330	316,000	102,320	0.3238	4.285	4.145	4.636	4.285	4.636	22,491	4.5493	-1.61%
2002-01-30	0	0.310	0.290	0.330	0.300	0.310	304,000	91,960	0.3025	4.355	4.074	4.636	4.215	4.355	21,637	4.2501	3.33%
2002-01-29	0	0.300	0.290	0.330	0.300	0.300	44,000	13,200	0.3000	4.215	4.074	4.636	4.215	4.215	3,132	4.2150	0.00%
2002-01-28	0	0.300	0.290	0.330	0.300	0.300	68,000	20,400	0.3000	4.215	4.074	4.636	4.215	4.215	4,840	4.2150	-9.09%
2002-01-25	0	0.330	0.300	0.340	0.300	0.330	372,000	118,680	0.3190	4.636	4.215	4.777	4.215	4.636	26,477	4.4824	3.13%
2002-01-24	0	0.320	0.285	0.350	0.295	0.320	100,000	30,800	0.3080	4.496	4.004	4.917	4.145	4.496	7,117	4.3274	14.29%
2002-01-23	0	0.280	0.270	0.320	0.280	0.280	36,000	10,080	0.2800	3.934	3.793	4.496	3.934	3.934	2,562	3.9340	-6.67%
2002-01-22	0	0.300	0.290	0.330	-	-	0	0	-	4.215	4.074	4.636	-	-	0	-	0.00%
2002-01-21	0	0.300	0.300	0.330	0.300	0.330	200,000	63,600	0.3180	4.215	4.215	4.636	4.215	4.636	14,235	4.4679	-3.23%
2002-01-18	0	0.310	0.300	0.320	0.310	0.310	124,000	38,440	0.3100	4.355	4.215	4.496	4.355	4.355	8,826	4.3555	0.00%
2002-01-17	0	0.310	0.310	0.330	0.310	0.310	100,000	31,000	0.3100	4.355	4.355	4.636	4.355	4.355	7,117	4.3555	-6.06%
2002-01-16	0	0.330	0.300	0.330	0.330	0.330	56,000	18,480	0.3300	4.636	4.215	4.636	4.636	4.636	3,986	4.6365	0.00%
2002-01-15	0	0.330	0.295	0.330	0.330	0.330	100,000	33,000	0.3300	4.636	4.145	4.636	4.636	4.636	7,117	4.6365	1.54%
2002-01-14	0	0.325	-	0.340	-	-	0	0	-	4.566	-	4.777	-	-	0	-	0.00%
2002-01-11	0	0.325	0.300	0.350	-	-	0	0	-	4.566	4.215	4.917	-	-	0	-	0.00%
2002-01-10	0	0.325	-	0.340	0.325	0.325	60,000	19,500	0.3250	4.566	-	4.777	4.566	4.566	4,270	4.5662	0.00%
2002-01-09	0	0.325	0.300	0.330	-	-	0	0	-	4.566	4.215	4.636	-	-	0	-	0.00%
2002-01-08	0	0.325	0.325	0.340	0.325	0.330	1,064,000	350,800	0.3297	4.566	4.566	4.777	4.566	4.636	75,730	4.6323	-1.52%
2002-01-07	0	0.330	0.310	0.340	0.330	0.330	376,000	124,080	0.3300	4.636	4.355	4.777	4.636	4.636	26,762	4.6365	6.45%
2002-01-04	0	0.310	0.310	0.335	0.310	0.310	12,000	3,720	0.3100	4.355	4.355	4.707	4.355	4.355	854	4.3555	0.00%
2002-01-03	0	0.310	0.305	0.330	0.310	0.310	20,000	6,200	0.3100	4.355	4.285	4.636	4.355	4.355	1,423	4.3555	0.00%
2002-01-02	0	0.310	-	0.320	-	-	0	0	-	4.355	-	4.496	-	-	0	-	0.00%
2001-12-31	0	0.310	0.300	0.315	-	-	0	0	-	4.355	4.215	4.426	-	-	0	-	0.00%
2001-12-28	0	0.310	0.310	0.320	0.310	0.310	12,000	3,720	0.3100	4.355	4.355	4.496	4.355	4.355	854	4.3555	0.00%
2001-12-27	0	0.310	0.300	0.320	-	-	0	0	-	4.355	4.215	4.496	-	-	0	-	0.00%
2001-12-24	0	0.310	0.300	0.320	-	-	0	0	-	4.355	4.215	4.496	-	-	0	-	0.00%
2001-12-21	0	0.310	0.310	0.315	0.310	0.310	60,000	18,600	0.3100	4.355	4.355	4.426	4.355	4.355	4,270	4.3555	-1.59%
2001-12-20	0	0.315	0.290	0.320	-	-	0	0	-	4.426	4.074	4.496	-	-	0	-	0.00%
2001-12-19	0	0.315	0.280	0.315	-	-	0	0	-	4.426	3.934	4.426	-	-	0	-	0.00%
2001-12-18	0	0.315	0.305	0.325	0.310	0.315	864,000	268,340	0.3106	4.426	4.285	4.566	4.355	4.426	61,495	4.3636	5.00%
2001-12-17	0	0.300	0.275	0.340	0.300	0.300	40,000	12,000	0.3000	4.215	3.864	4.777	4.215	4.215	2,847	4.2150	-14.29%
2001-12-14	0	0.350	0.305	0.350	0.300	0.350	404,000	125,380	0.3103	4.917	4.285	4.917	4.215	4.917	28,755	4.3604	6.06%
2001-12-13	0	0.330	0.320	0.330	-	-	0	0	-	4.636	4.496	4.636	-	-	0	-	0.00%
2001-12-12	0	0.330	0.330	0.365	0.330	0.330	20,000	6,600	0.3300	4.636	4.636	5.128	4.636	4.636	1,423	4.6365	0.00%
2001-12-11	0	0.330	0.325	0.370	0.330	0.330	32,000	10,560	0.3300	4.636	4.566	5.198	4.636	4.636	2,278	4.6365	-1.49%
2001-12-10	0	0.335	0.335	0.345	0.335	0.335	200,000	67,000	0.3350	4.707	4.707	4.847	4.707	4.707	14,235	4.7067	-6.94%
2001-12-07	0	0.360	0.325	0.360	0.325	0.380	160,000	57,440	0.3590	5.058	4.566	5.058	4.566	5.339	11,388	5.0439	0.00%
2001-12-06	0	0.360	0.330	0.360	-	-	0	0	-	5.058	4.636	5.058	-	-	0	-	0.00%
2001-12-05	0	0.360	0.345	0.360	0.345	0.365	212,000	75,640	0.3568	5.058	4.847	5.058	4.847	5.128	15,089	5.0129	2.86%
2001-12-04	0	0.350	0.345	0.350	-	-	0	0	-	4.917	4.847	4.917	-	-	0	-	0.00%
2001-12-03	0	0.350	0.345	0.355	0.350	0.355	144,000	50,480	0.3506	4.917	4.847	4.988	4.917	4.988	10,249	4.9253	-1.41%
2001-11-30	0	0.355	0.345	0.355	0.365	0.365	100,000	36,500	0.3650	4.988	4.847	4.988	5.128	5.128	7,117	5.1282	1.43%
2001-11-29	0	0.350	0.350	0.360	0.345	0.350	88,000	30,520	0.3468	4.917	4.917	5.058	4.847	4.917	6,263	4.8728	1.45%
2001-11-28	0	0.345	0.315	0.345	0.345	0.345	28,000	9,660	0.3450	4.847	4.426	4.847	4.847	4.847	1,993	4.8472	4.55%
2001-11-27	0	0.330	0.315	0.340	0.315	0.330	56,000	18,240	0.3257	4.636	4.426	4.777	4.426	4.636	3,986	4.5763	4.76%
2001-11-26	0	0.315	0.305	-	-	-	0	0	-	4.426	4.285	-	-	-	0	-	0.00%
2001-11-23	0	0.315	0.315	-	-	-	0	0	-	4.426	4.426	-	-	-	0	-	1.61%
2001-11-22	0	0.310	0.310	0.330	-	-	0	0	-	4.355	4.355	4.636	-	-	0	-	1.64%
2001-11-21	0	0.305	0.305	0.340	0.305	0.305	48,000	14,640	0.3050	4.285	4.285	4.777	4.285	4.285	3,416	4.2852	0.00%
2001-11-20	0	0.305	0.300	-	-	-	0	0	-	4.285	4.215	-	-	-	0	-	0.00%
2001-11-19	0	0.305	0.305	0.340	0.305	0.305	12,000	3,660	0.3050	4.285	4.285	4.777	4.285	4.285	854	4.2852	-1.61%
2001-11-16	0	0.310	0.310	0.340	0.310	0.320	188,000	59,580	0.3169	4.355	4.355	4.777	4.355	4.496	13,381	4.4526	-4.62%
2001-11-15	0	0.325	0.320	0.345	0.325	0.325	44,000	14,300	0.3250	4.566	4.496	4.847	4.566	4.566	3,132	4.5662	-1.52%
2001-11-14	0	0.330	0.330	0.340	0.300	0.340	644,000	208,220	0.3233	4.636	4.636	4.777	4.215	4.777	45,836	4.5427	-8.33%
2001-11-13	0	0.360	0.315	0.360	-	-	0	0	-	5.058	4.426	5.058	-	-	0	-	0.00%
2001-11-12	0	0.360	-	0.370	-	-	0	0	-	5.058	-	5.198	-	-	0	-	0.00%
2001-11-09	0	0.360	0.325	0.365	-	-	0	0	-	5.058	4.566	5.128	-	-	0	-	0.00%
2001-11-08	0	0.360	0.330	0.370	0.330	0.360	108,000	35,880	0.3322	5.058	4.636	5.198	4.636	5.058	7,687	4.6677	5.88%
2001-11-07	0	0.340	0.340	0.375	0.335	0.335	180,000	60,300	0.3350	4.777	4.777	5.269	4.707	4.707	12,811	4.7067	-4.23%
2001-11-06	0	0.355	0.355	0.385	0.340	0.340	120,000	40,800	0.3400	4.988	4.988	5.409	4.777	4.777	8,541	4.7770	-5.33%
2001-11-05	0	0.375	0.370	0.385	0.375	0.380	240,000	90,600	0.3775	5.269	5.198	5.409	5.269	5.339	17,082	5.3039	1.35%
2001-11-02	0	0.370	0.350	0.370	0.370	0.370	12,000	4,440	0.3700	5.198	4.917	5.198	5.198	5.198	854	5.1985	0.00%
2001-11-01	0	0.370	0.370	0.380	0.350	0.385	1,112,000	411,640	0.3702	5.198	5.198	5.339	4.917	5.409	79,146	5.2010	10.45%
2001-10-31	0	0.335	0.325	0.340	0.320	0.335	508,000	162,860	0.3206	4.707	4.566	4.777	4.496	4.707	36,157	4.5043	6.35%
2001-10-30	0	0.315	0.315	-	0.310	0.310	20,000	6,200	0.3100	4.426	4.426	-	4.355	4.355	1,423	4.3555	1.61%
2001-10-29	0	0.310	0.300	-	-	-	0	0	-	4.355	4.215	-	-	-	0	-	0.00%
2001-10-26	0	0.310	0.300	-	0.310	0.310	80,000	24,800	0.3100	4.355	4.215	-	4.355	4.355	5,694	4.3555	0.00%
2001-10-24	0	0.310	0.300	0.330	-	-	0	0	-	4.355	4.215	4.636	-	-	0	-	0.00%
2001-10-23	0	0.310	0.310	0.330	-	-	32,000	10,560	0.3300	4.355	4.355	4.636	-	-	2,278	4.6365	3.33%
2001-10-22	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	4.215	4.215	-	4.215	4.215	1,423	4.2150	-9.09%
2001-10-19	0	0.330	0.330	0.340	0.330	0.330	80,000	26,400	0.3300	4.636	4.636	4.777	4.636	4.636	5,694	4.6365	0.00%
2001-10-18	0	0.330	0.300	0.330	-	-	0	0	-	4.636	4.215	4.636	-	-	0	-	-1.49%
2001-10-17	0	0.335	0.335	0.350	0.335	0.345	84,000	28,660	0.3412	4.707	4.707	4.917	4.707	4.847	5,979	4.7937	1.52%
2001-10-16	0	0.330	0.330	0.350	0.330	0.330	60,000	19,800	0.3300	4.636	4.636	4.917	4.636	4.636	4,270	4.6365	0.00%
2001-10-15	0	0.330	0.330	0.350	0.330	0.330	32,000	10,560	0.3300	4.636	4.636	4.917	4.636	4.636	2,278	4.6365	0.00%
2001-10-12	0	0.330	0.330	0.340	0.330	0.330	24,000	7,920	0.3300	4.636	4.636	4.777	4.636	4.636	1,708	4.6365	-7.04%
2001-10-11	0	0.355	0.355	0.370	0.355	0.370	104,000	38,080	0.3662	4.988	4.988	5.198	4.988	5.198	7,402	5.1444	1.43%
2001-10-10	0	0.350	0.340	0.350	0.350	0.350	40,000	14,000	0.3500	4.917	4.777	4.917	4.917	4.917	2,847	4.9175	0.00%
2001-10-09	0	0.350	-	0.350	0.350	0.365	244,000	87,980	0.3606	4.917	-	4.917	4.917	5.128	17,367	5.0660	2.94%
2001-10-08	0	0.340	0.330	0.340	0.330	0.340	56,000	18,920	0.3379	4.777	4.636	4.777	4.636	4.777	3,986	4.7469	-5.56%
2001-10-05	0	0.360	0.340	0.370	0.340	0.360	188,000	64,320	0.3421	5.058	4.777	5.198	4.777	5.058	13,381	4.8069	5.88%
2001-10-04	0	0.340	0.330	0.370	0.330	0.340	184,000	61,120	0.3322	4.777	4.636	5.198	4.636	4.777	13,096	4.6670	6.25%
2001-10-03	0	0.320	-	0.320	0.320	0.320	4,000	1,280	0.3200	4.496	-	4.496	4.496	4.496	285	4.4960	4.92%
2001-09-28	0	0.305	0.300	0.305	0.295	0.305	84,000	25,360	0.3019	4.285	4.215	4.285	4.145	4.285	5,979	4.2417	5.17%
2001-09-27	0	0.290	0.290	0.300	0.290	0.300	60,000	17,800	0.2967	4.074	4.074	4.215	4.074	4.215	4,270	4.1682	-3.33%
2001-09-26	0	0.300	0.290	0.300	0.300	0.300	120,000	36,000	0.3000	4.215	4.074	4.215	4.215	4.215	8,541	4.2150	3.45%
2001-09-25	0	0.290	-	0.320	0.290	0.290	40,000	11,600	0.2900	4.074	-	4.496	4.074	4.074	2,847	4.0745	-3.33%
2001-09-24	0	0.300	0.290	0.310	0.300	0.300	144,000	43,200	0.3000	4.215	4.074	4.355	4.215	4.215	10,249	4.2150	-3.23%
2001-09-21	0	0.310	-	0.310	-	-	0	0	-	4.355	-	4.355	-	-	0	-	-1.59%
2001-09-20	0	0.315	-	0.315	-	-	0	0	-	4.426	-	4.426	-	-	0	-	0.00%
2001-09-19	0	0.315	-	0.330	0.315	0.315	20,000	6,300	0.3150	4.426	-	4.636	4.426	4.426	1,423	4.4257	0.00%
2001-09-18	0	0.315	-	0.330	-	-	0	0	-	4.426	-	4.636	-	-	0	-	0.00%
2001-09-17	0	0.315	-	0.315	-	-	0	0	-	4.426	-	4.426	-	-	0	-	-3.08%
2001-09-14	0	0.325	0.300	0.330	0.320	0.340	324,000	105,580	0.3259	4.566	4.215	4.636	4.496	4.777	23,061	4.5784	8.33%
2001-09-13	0	0.300	-	0.300	0.300	0.300	24,000	7,200	0.3000	4.215	-	4.215	4.215	4.215	1,708	4.2150	0.00%
2001-09-12	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	4.215	-	4.215	4.215	4.215	1,423	4.2150	-7.69%
2001-09-11	0	0.325	0.300	0.325	0.300	0.325	88,000	26,500	0.3011	4.566	4.215	4.566	4.215	4.566	6,263	4.2309	3.17%
2001-09-10	0	0.315	-	0.325	-	-	0	0	-	4.426	-	4.566	-	-	0	-	0.00%
2001-09-07	0	0.315	-	0.315	-	-	0	0	-	4.426	-	4.426	-	-	0	-	0.00%
2001-09-06	0	0.315	0.300	0.320	0.315	0.315	80,000	25,200	0.3150	4.426	4.215	4.496	4.426	4.426	5,694	4.4257	5.00%
2001-09-05	0	0.300	0.300	0.310	0.300	0.300	76,000	22,800	0.3000	4.215	4.215	4.355	4.215	4.215	5,409	4.2150	-11.76%
2001-09-04	0	0.340	0.300	0.350	-	-	0	0	-	4.777	4.215	4.917	-	-	0	-	0.00%
2001-09-03	0	0.340	0.325	0.380	0.300	0.340	212,000	66,040	0.3115	4.777	4.566	5.339	4.215	4.777	15,089	4.3767	9.68%
2001-08-31	0	0.310	0.310	0.330	0.310	0.310	88,000	27,280	0.3100	4.355	4.355	4.636	4.355	4.355	6,263	4.3555	-6.06%
2001-08-30	0	0.330	0.310	0.350	0.330	0.360	136,000	45,000	0.3309	4.636	4.355	4.917	4.636	5.058	9,680	4.6489	0.00%
2001-08-29	0	0.330	0.330	0.360	-	-	0	0	-	4.636	4.636	5.058	-	-	0	-	3.13%
2001-08-28	0	0.320	0.320	0.360	0.310	0.310	32,000	9,920	0.3100	4.496	4.496	5.058	4.355	4.355	2,278	4.3555	0.00%
2001-08-27	0	0.320	0.310	0.350	0.320	0.360	144,000	49,280	0.3422	4.496	4.355	4.917	4.496	5.058	10,249	4.8082	-8.57%
2001-08-24	0	0.350	0.320	0.380	-	-	0	0	-	4.917	4.496	5.339	-	-	0	-	0.00%
2001-08-23	0	0.350	0.320	0.370	-	-	0	0	-	4.917	4.496	5.198	-	-	0	-	0.00%
2001-08-22	0	0.350	0.320	0.350	0.350	0.350	8,000	2,800	0.3500	4.917	4.496	4.917	4.917	4.917	569	4.9175	0.00%
2001-08-21	0	0.350	0.340	0.360	0.345	0.350	220,000	76,500	0.3477	4.917	4.777	5.058	4.847	4.917	15,658	4.8855	2.94%
2001-08-20	0	0.340	0.340	0.385	0.330	0.350	104,000	34,720	0.3338	4.777	4.777	5.409	4.636	4.917	7,402	4.6905	-2.86%
2001-08-17	0	0.350	0.320	0.385	0.350	0.350	76,000	26,600	0.3500	4.917	4.496	5.409	4.917	4.917	5,409	4.9175	0.00%
2001-08-16	0	0.350	0.340	0.385	0.350	0.360	136,000	47,800	0.3515	4.917	4.777	5.409	4.917	5.058	9,680	4.9381	0.00%
2001-08-15	0	0.350	0.350	0.365	0.350	0.370	96,000	33,840	0.3525	4.917	4.917	5.128	4.917	5.198	6,833	4.9526	0.00%
2001-08-14	0	0.350	0.350	0.380	-	-	0	0	-	4.917	4.917	5.339	-	-	0	-	2.94%
2001-08-13	0	0.340	0.340	0.380	0.330	0.395	180,000	66,500	0.3694	4.777	4.777	5.339	4.636	5.550	12,811	5.1907	-2.86%
2001-08-10	0	0.350	0.340	0.360	0.340	0.370	760,000	261,640	0.3443	4.917	4.777	5.058	4.777	5.198	54,093	4.8369	6.06%
2001-08-09	0	0.330	0.330	0.340	0.300	0.445	3,640,000	1,221,880	0.3357	4.636	4.636	4.777	4.215	6.252	259,076	4.7163	-24.14%
2001-08-08	0	0.435	0.400	0.435	0.400	0.450	2,428,000	994,740	0.4097	6.112	5.620	6.112	5.620	6.322	172,812	5.7562	-5.43%
2001-08-07	0	0.460	-	0.460	-	-	0	0	-	6.463	-	6.463	-	-	0	-	0.00%
2001-08-06	0	0.460	0.455	0.460	0.460	0.480	864,000	404,060	0.4677	6.463	6.393	6.463	6.463	6.744	61,495	6.5706	-8.00%
2001-08-03	0	0.500	0.500	0.510	0.480	0.520	92,000	44,640	0.4852	7.025	7.025	7.165	6.744	7.306	6,548	6.8173	0.00%
2001-08-02	0	0.500	0.500	0.510	0.500	0.530	284,000	146,720	0.5166	7.025	7.025	7.165	7.025	7.446	20,214	7.2585	-3.85%
2001-08-01	0	0.520	0.500	0.520	0.500	0.520	68,000	35,200	0.5176	7.306	7.025	7.306	7.025	7.306	4,840	7.2729	4.00%
2001-07-31	0	0.500	0.500	0.520	0.500	0.520	296,000	152,000	0.5135	7.025	7.025	7.306	7.025	7.306	21,068	7.2148	0.00%
2001-07-30	0	0.500	0.490	0.500	0.500	0.510	100,000	50,680	0.5068	7.025	6.884	7.025	7.025	7.165	7,117	7.1205	0.00%
2001-07-27	0	0.500	0.500	0.520	0.500	0.520	272,000	136,400	0.5015	7.025	7.025	7.306	7.025	7.306	19,360	7.0456	2.04%
2001-07-26	0	0.490	0.490	0.520	0.470	0.510	904,000	443,780	0.4909	6.884	6.884	7.306	6.603	7.165	64,342	6.8972	0.00%
2001-07-24	0	0.490	0.460	0.495	0.490	0.500	144,000	71,380	0.4957	6.884	6.463	6.955	6.884	7.025	10,249	6.9645	-2.00%
2001-07-23	0	0.500	0.450	0.500	0.500	0.500	16,000	8,000	0.5000	7.025	6.322	7.025	7.025	7.025	1,139	7.0250	2.04%
2001-07-20	0	0.490	0.485	0.500	0.485	0.500	552,000	272,300	0.4933	6.884	6.814	7.025	6.814	7.025	39,288	6.9308	1.03%
2001-07-19	0	0.485	0.485	0.495	0.480	0.530	604,000	300,140	0.4969	6.814	6.814	6.955	6.744	7.446	42,989	6.9817	-11.82%
2001-07-18	0	0.550	0.530	0.550	0.550	0.590	556,000	316,120	0.5686	7.727	7.446	7.727	7.727	8.289	39,573	7.9883	1.85%
2001-07-17	0	0.540	0.530	0.590	0.540	0.660	400,000	241,840	0.6046	7.587	7.446	8.289	7.587	9.273	28,470	8.4946	-22.86%
2001-07-16	0	0.700	0.690	0.700	0.700	0.700	172,000	120,400	0.7000	9.835	9.694	9.835	9.835	9.835	12,242	9.8350	-5.41%
2001-07-13	0	0.740	0.730	0.740	0.730	0.810	1,168,000	918,280	0.7862	10.40	10.26	10.40	10.26	11.38	83,132	11.046	0.00%
2001-07-12	0	0.740	0.730	0.740	0.740	0.740	60,000	44,400	0.7400	10.40	10.26	10.40	10.40	10.40	4,270	10.397	1.37%
2001-07-11	0	0.730	0.700	0.730	0.700	0.730	384,000	273,720	0.7128	10.26	9.835	10.26	9.835	10.26	27,331	10.015	-2.67%
2001-07-10	0	0.750	0.750	0.780	0.690	0.750	648,000	465,680	0.7186	10.54	10.54	10.96	9.694	10.54	46,121	10.097	1.35%
2001-07-09	0	0.740	0.740	0.750	0.720	0.770	312,000	228,120	0.7312	10.40	10.40	10.54	10.12	10.82	22,206	10.273	-7.50%
2001-07-05	0	0.800	0.790	0.810	0.800	0.830	164,000	133,040	0.8112	11.24	11.10	11.38	11.24	11.66	11,673	11.398	-3.61%
2001-07-04	0	0.830	0.800	0.810	0.810	0.830	420,000	345,040	0.8215	11.66	11.24	11.38	11.38	11.66	29,893	11.542	0.00%
2001-07-03	0	0.830	0.830	0.840	0.820	0.840	192,000	159,960	0.8331	11.66	11.66	11.80	11.52	11.80	13,666	11.705	-2.35%
2001-06-29	0	0.850	0.850	0.870	0.850	0.880	328,000	283,400	0.8640	11.94	11.94	12.22	11.94	12.36	23,345	12.139	-2.30%
2001-06-28	0	0.870	0.840	0.870	0.880	0.880	148,000	130,240	0.8800	12.22	11.80	12.22	12.36	12.36	10,534	12.364	0.00%
2001-06-27	0	0.870	0.870	0.880	0.870	0.880	420,000	369,120	0.8789	12.22	12.22	12.36	12.22	12.36	29,893	12.348	-2.25%
2001-06-26	0	0.890	0.880	0.890	0.860	0.890	224,000	197,040	0.8796	12.50	12.36	12.50	12.08	12.50	15,943	12.359	2.30%
2001-06-22	0	0.870	0.870	0.880	0.870	0.920	780,000	697,120	0.8937	12.22	12.22	12.36	12.22	12.93	55,516	12.557	-4.40%
2001-06-21	0	0.910	0.900	0.910	0.860	0.910	1,124,000	1,011,360	0.8998	12.79	12.64	12.79	12.08	12.79	80,000	12.642	7.06%
2001-06-20	0	0.850	0.850	0.870	0.850	0.890	564,000	492,920	0.8740	11.94	11.94	12.22	11.94	12.50	40,143	12.279	1.19%
2001-06-19	0	0.840	0.840	0.880	0.830	0.860	476,000	400,680	0.8418	11.80	11.80	12.36	11.66	12.08	33,879	11.827	-4.55%
2001-06-18	0	0.880	0.870	0.880	0.830	0.910	2,904,000	2,513,200	0.8654	12.36	12.22	12.36	11.66	12.79	206,691	12.159	-2.22%
2001-06-15	0	0.900	0.890	0.910	0.770	0.910	4,184,000	3,561,240	0.8512	12.64	12.50	12.79	10.82	12.79	297,795	11.959	4.65%
2001-06-14	0	0.860	0.860	0.900	0.850	1.020	2,044,000	1,917,720	0.9382	12.08	12.08	12.64	11.94	14.33	145,481	13.182	-18.87%
2001-06-13	0	1.060	1.060	1.070	1.040	1.110	1,180,000	1,265,800	1.0727	14.89	14.89	15.03	14.61	15.60	83,986	15.072	-1.85%
2001-06-12	0	1.080	1.070	1.090	1.070	1.110	1,236,000	1,341,880	1.0857	15.17	15.03	15.31	15.03	15.60	87,972	15.254	0.93%
2001-06-11	0	1.070	1.080	1.090	1.050	1.150	2,180,000	2,395,600	1.0989	15.03	15.17	15.31	14.75	16.16	155,161	15.439	-6.14%
2001-06-08	0	1.140	1.130	1.150	1.140	1.210	2,096,000	2,438,360	1.1633	16.02	15.88	16.16	16.02	17.00	149,182	16.345	-5.00%
2001-06-07	0	1.200	1.190	1.200	1.170	1.210	884,000	1,048,160	1.1857	16.86	16.72	16.86	16.44	17.00	62,918	16.659	0.84%
2001-06-06	0	1.190	1.170	1.190	1.170	1.210	5,548,000	6,630,160	1.1951	16.72	16.44	16.72	16.44	17.00	394,877	16.790	4.39%
2001-06-05	0	1.140	1.140	1.170	1.120	1.260	11,692,000	14,048,040	1.2015	16.02	16.02	16.44	15.74	17.70	832,174	16.881	-1.72%
2001-06-04	0	1.160	1.160	1.170	1.100	1.220	9,308,000	10,789,240	1.1591	16.30	16.30	16.44	15.45	17.14	662,494	16.286	6.42%
2001-06-01	0	1.090	1.070	1.090	1.070	1.200	3,096,000	3,454,560	1.1158	15.31	15.03	15.31	15.03	16.86	220,357	15.677	-5.22%
2001-05-31	0	1.150	1.130	1.150	1.060	1.210	7,532,000	8,783,080	1.1661	16.16	15.88	16.16	14.89	17.00	536,087	16.384	5.50%
2001-05-30	0	1.090	1.070	1.100	1.000	1.110	5,276,000	5,641,400	1.0693	15.31	15.03	15.45	14.05	15.60	375,517	15.023	-3.54%
2001-05-29	0	1.130	1.130	1.150	1.080	1.280	10,600,000	12,322,520	1.1625	15.88	15.88	16.16	15.17	17.98	754,451	16.333	-8.13%
2001-05-28	0	1.230	1.240	1.250	1.020	1.240	21,176,000	24,088,160	1.1375	17.28	17.42	17.56	14.33	17.42	1,507,194	15.982	21.78%
2001-05-25	0	1.010	1.000	1.010	0.940	1.020	16,628,000	16,386,040	0.9854	14.19	14.05	14.19	13.21	14.33	1,183,492	13.846	9.78%
2001-05-24	0	0.920	0.910	0.920	0.900	0.930	1,916,000	1,760,320	0.9187	12.93	12.79	12.93	12.64	13.07	136,371	12.908	-1.08%
2001-05-23	0	0.930	0.910	0.930	0.910	0.950	1,688,000	1,562,000	0.9254	13.07	12.79	13.07	12.79	13.35	120,143	13.001	0.00%
2001-05-22	0	0.930	0.920	0.930	0.910	0.950	4,516,000	4,202,400	0.9306	13.07	12.93	13.07	12.79	13.35	321,425	13.074	3.33%
2001-05-21	0	0.900	0.900	0.910	0.900	0.930	1,376,000	1,254,400	0.9116	12.64	12.64	12.79	12.64	13.07	97,936	12.808	-1.10%
2001-05-18	0	0.910	0.910	0.920	0.900	0.950	1,612,000	1,487,480	0.9228	12.79	12.79	12.93	12.64	13.35	114,734	12.965	-3.19%
2001-05-17	0	0.940	0.930	0.940	0.920	0.990	2,880,000	2,720,920	0.9448	13.21	13.07	13.21	12.93	13.91	204,983	13.274	-1.05%
2001-05-16	0	0.950	0.940	0.950	0.920	0.960	2,448,000	2,306,880	0.9424	13.35	13.21	13.35	12.93	13.49	174,236	13.240	2.15%
2001-05-15	0	0.930	0.930	0.940	0.920	1.020	8,164,000	7,874,200	0.9645	13.07	13.07	13.21	12.93	14.33	581,070	13.551	-6.06%
2001-05-14	0	0.990	0.980	1.000	0.850	1.030	13,620,000	13,362,760	0.9811	13.91	13.77	14.05	11.94	14.47	969,399	13.785	13.79%
2001-05-11	0	0.870	0.870	0.880	0.870	0.990	13,764,000	12,899,320	0.9372	12.22	12.22	12.36	12.22	13.91	979,648	13.167	-11.22%
2001-05-10	0	0.980	0.980	0.990	0.980	1.190	13,914,000	14,303,640	1.0280	13.77	13.77	13.91	13.77	16.72	990,324	14.443	-17.65%
2001-05-09	0	1.190	1.190	1.200	1.160	1.360	10,292,000	12,659,520	1.2300	16.72	16.72	16.86	16.30	19.11	732,529	17.282	-12.50%
2001-05-08	0	1.360	1.360	1.370	1.190	1.620	49,144,000	71,764,770	1.4603	19.11	19.11	19.25	16.72	22.76	3,497,807	20.517

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.