Prices and Webb-site Total Returns

db x-trackers CSI300 TRANSPORTATION UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03063	2010-03-25	2017-07-12	2017-11-01

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
2017-09-18	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2017-07-12	0	2.850	2.750	-	-	-	0	0	-	2.850	2.750	-	-	-	0	-	0.00%
2017-07-11	0	2.850	-	-	2.850	2.850	4,500	12,821	2.8491	2.850	-	-	2.850	2.850	4,500	2.8491	-0.70%
2017-07-10	0	2.870	-	2.900	-	-	0	0	-	2.870	-	2.900	-	-	0	-	-0.35%
2017-07-07	0	2.880	-	2.900	2.850	2.850	2,200	6,270	2.8500	2.880	-	2.900	2.850	2.850	2,200	2.8500	1.05%
2017-07-06	0	2.850	-	-	2.840	2.840	550	1,562	2.8400	2.850	-	-	2.840	2.840	550	2.8400	-0.35%
2017-07-05	0	2.860	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2017-07-04	0	2.860	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2017-07-03	0	2.860	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.00%
2017-06-30	0	2.860	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	0.70%
2017-06-29	0	2.840	-	-	2.840	2.840	5,500	15,620	2.8400	2.840	-	-	2.840	2.840	5,500	2.8400	0.35%
2017-06-28	0	2.830	-	2.830	-	-	0	0	-	2.830	-	2.830	-	-	0	-	-0.35%
2017-06-27	0	2.840	-	-	2.860	2.860	5,500	15,730	2.8600	2.840	-	-	2.860	2.860	5,500	2.8600	0.35%
2017-06-26	0	2.830	-	-	2.820	2.830	14,300	40,337	2.8208	2.830	-	-	2.820	2.830	14,300	2.8208	0.35%
2017-06-23	0	2.820	-	-	2.820	2.820	49,500	139,590	2.8200	2.820	-	-	2.820	2.820	49,500	2.8200	0.00%
2017-06-22	0	2.820	-	-	2.810	2.830	37,950	107,343	2.8285	2.820	-	-	2.810	2.830	37,950	2.8285	0.36%
2017-06-21	0	2.810	-	2.850	2.810	2.820	129,550	364,845	2.8162	2.810	-	2.850	2.810	2.820	129,550	2.8162	-0.35%
2017-06-20	0	2.820	-	2.840	-	-	0	0	-	2.820	-	2.840	-	-	0	-	0.00%
2017-06-19	0	2.820	-	-	2.810	2.810	3,300	9,273	2.8100	2.820	-	-	2.810	2.810	3,300	2.8100	0.00%
2017-06-16	0	2.820	-	-	2.840	2.840	1,100	3,124	2.8400	2.820	-	-	2.840	2.840	1,100	2.8400	-0.70%
2017-06-15	0	2.840	-	-	-	-	0	0	-	2.840	-	-	-	-	0	-	-0.35%
2017-06-14	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	-0.70%
2017-06-13	0	2.870	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	-0.35%
2017-06-12	0	2.880	-	-	2.880	2.880	29,700	85,536	2.8800	2.880	-	-	2.880	2.880	29,700	2.8800	0.00%
2017-06-09	0	2.880	-	-	2.870	2.870	1,100	3,157	2.8700	2.880	-	-	2.870	2.870	1,100	2.8700	0.35%
2017-06-08	0	2.870	2.860	-	-	-	0	0	-	2.870	2.860	-	-	-	0	-	0.70%
2017-06-07	0	2.850	2.830	-	2.850	2.850	29,700	84,645	2.8500	2.850	2.830	-	2.850	2.850	29,700	2.8500	0.00%
2017-06-06	0	2.850	-	-	2.850	2.850	29,700	84,645	2.8500	2.850	-	-	2.850	2.850	29,700	2.8500	0.00%
2017-06-05	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	-0.35%
2017-06-02	0	2.860	-	2.870	-	-	0	0	-	2.860	-	2.870	-	-	0	-	-0.69%
2017-06-01	0	2.880	-	-	2.850	2.880	32,750	94,254	2.8780	2.880	-	-	2.850	2.880	32,750	2.8780	1.77%
2017-05-31	0	2.830	2.830	2.850	-	-	0	0	-	2.830	2.830	2.850	-	-	0	-	0.71%
2017-05-29	0	2.810	-	2.850	-	-	0	0	-	2.810	-	2.850	-	-	0	-	0.00%
2017-05-26	0	2.810	-	-	2.800	2.800	8,800	24,640	2.8000	2.810	-	-	2.800	2.800	8,800	2.8000	1.44%
2017-05-25	0	2.770	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	0.73%
2017-05-24	0	2.750	-	-	2.750	2.750	550	1,512	2.7491	2.750	-	-	2.750	2.750	550	2.7491	-1.08%
2017-05-23	0	2.780	-	-	2.780	2.780	19,800	55,044	2.7800	2.780	-	-	2.780	2.780	19,800	2.7800	0.36%
2017-05-22	0	2.770	-	2.780	-	-	0	0	-	2.770	-	2.780	-	-	0	-	0.00%
2017-05-19	0	2.770	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	0.00%
2017-05-18	0	2.770	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	-0.36%
2017-05-17	0	2.780	-	-	-	-	0	0	-	2.780	-	-	-	-	0	-	0.00%
2017-05-16	0	2.780	-	-	-	-	0	0	-	2.780	-	-	-	-	0	-	1.46%
2017-05-15	0	2.740	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	1.11%
2017-05-12	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.37%
2017-05-11	0	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2017-05-10	0	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	-0.74%
2017-05-09	0	2.720	-	-	2.700	2.700	60,500	163,350	2.7000	2.720	-	-	2.700	2.700	60,500	2.7000	-0.37%
2017-05-08	0	2.730	-	-	2.730	2.730	1,100	3,003	2.7300	2.730	-	-	2.730	2.730	1,100	2.7300	-0.36%
2017-05-05	0	2.740	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.00%
2017-05-04	0	2.740	-	-	2.720	2.720	20,000	54,396	2.7198	2.740	-	-	2.720	2.720	20,000	2.7198	0.37%
2017-05-02	0	2.730	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.74%
2017-04-28	0	2.710	-	-	2.710	2.710	3,850	10,433	2.7099	2.710	-	-	2.710	2.710	3,850	2.7099	-0.37%
2017-04-27	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.00%
2017-04-26	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	-1.81%
2017-04-25	0	2.770	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	-1.07%
2017-04-24	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	-0.36%
2017-04-21	0	2.810	-	-	2.810	2.810	550	1,545	2.8091	2.810	-	-	2.810	2.810	550	2.8091	0.00%
2017-04-20	0	2.810	-	-	2.800	2.810	4,400	12,331	2.8025	2.810	-	-	2.800	2.810	4,400	2.8025	0.00%
2017-04-19	0	2.810	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	-1.40%
2017-04-18	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	-1.04%
2017-04-13	0	2.880	-	-	-	-	0	0	-	2.880	-	-	-	-	0	-	0.00%
2017-04-12	0	2.880	-	-	-	-	0	0	-	2.880	-	-	-	-	0	-	0.35%
2017-04-11	0	2.870	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	1.41%
2017-04-10	0	2.830	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.35%
2017-04-07	0	2.820	-	-	-	-	0	0	-	2.820	-	-	-	-	0	-	0.36%
2017-04-06	0	2.810	-	-	-	-	0	0	-	2.810	-	-	-	-	0	-	0.72%
2017-04-05	0	2.790	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	1.45%
2017-04-03	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	-0.72%
2017-03-31	0	2.770	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	-0.72%
2017-03-30	0	2.790	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	-0.71%
2017-03-29	0	2.810	-	-	2.820	2.820	3,850	10,857	2.8200	2.810	-	-	2.820	2.820	3,850	2.8200	2.18%
2017-03-28	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2017-03-27	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.73%
2017-03-24	0	2.730	-	-	2.730	2.730	55,000	150,150	2.7300	2.730	-	-	2.730	2.730	55,000	2.7300	1.11%
2017-03-23	0	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2017-03-22	0	2.700	-	-	2.700	2.700	2,750	7,425	2.7000	2.700	-	-	2.700	2.700	2,750	2.7000	0.75%
2017-03-21	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	0.00%
2017-03-20	0	2.680	-	2.700	-	-	0	0	-	2.680	-	2.700	-	-	0	-	0.00%
2017-03-17	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	-1.11%
2017-03-16	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	1.12%
2017-03-15	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	0.37%
2017-03-14	0	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2017-03-13	0	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2017-03-10	0	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	-0.74%
2017-03-09	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2017-03-08	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2017-03-07	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2017-03-06	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.37%
2017-03-03	0	2.680	-	-	-	-	0	0	-	2.680	-	-	-	-	0	-	0.00%
2017-03-02	0	2.680	-	-	2.710	2.710	18,700	50,677	2.7100	2.680	-	-	2.710	2.710	18,700	2.7100	-1.11%
2017-03-01	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.00%
2017-02-28	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.00%
2017-02-27	0	2.710	-	-	2.710	2.710	18,700	50,677	2.7100	2.710	-	-	2.710	2.710	18,700	2.7100	-1.09%
2017-02-24	0	2.740	-	-	-	-	0	0	-	2.740	-	-	-	-	0	-	0.74%
2017-02-23	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	-0.73%
2017-02-22	0	2.740	-	2.780	2.720	2.720	11,000	29,920	2.7200	2.740	-	2.780	2.720	2.720	11,000	2.7200	0.74%
2017-02-21	0	2.720	-	2.760	-	-	0	0	-	2.720	-	2.760	-	-	0	-	0.00%
2017-02-20	0	2.720	-	-	-	-	0	0	-	2.720	-	-	-	-	0	-	0.74%
2017-02-17	0	2.700	-	-	2.700	2.710	2,670	7,191	2.6933	2.700	-	-	2.700	2.710	2,670	2.6933	-0.37%
2017-02-16	0	2.710	-	-	2.710	2.710	2,200	5,962	2.7100	2.710	-	-	2.710	2.710	2,200	2.7100	0.74%
2017-02-15	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2017-02-14	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2017-02-13	0	2.690	-	-	2.690	2.690	37,400	100,606	2.6900	2.690	-	-	2.690	2.690	37,400	2.6900	1.51%
2017-02-10	0	2.650	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.38%
2017-02-09	0	2.640	-	-	-	-	0	0	-	2.640	-	-	-	-	0	-	1.15%
2017-02-08	0	2.610	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.00%
2017-02-07	0	2.610	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.00%
2017-02-06	0	2.610	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.00%
2017-02-03	0	2.610	-	2.650	-	-	0	0	-	2.610	-	2.650	-	-	0	-	0.00%
2017-02-02	0	2.610	-	2.650	-	-	0	0	-	2.610	-	2.650	-	-	0	-	0.00%
2017-02-01	0	2.610	-	2.650	-	-	0	0	-	2.610	-	2.650	-	-	0	-	-0.76%
2017-01-27	0	2.630	-	-	2.650	2.650	1,100	2,915	2.6500	2.630	-	-	2.650	2.650	1,100	2.6500	0.38%
2017-01-26	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-25	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-24	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-23	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-20	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-19	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2017-01-18	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.77%
2017-01-17	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2017-01-16	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2017-01-13	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
2017-01-12	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	-0.76%
2017-01-11	0	2.620	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	-1.50%
2017-01-10	0	2.660	-	-	-	-	0	0	-	2.660	-	-	-	-	0	-	1.14%
2017-01-09	0	2.630	-	-	2.630	2.630	9,900	26,037	2.6300	2.630	-	-	2.630	2.630	9,900	2.6300	0.38%
2017-01-06	0	2.620	2.100	2.630	-	-	0	0	-	2.620	2.100	2.630	-	-	0	-	-0.38%
2017-01-05	0	2.630	2.100	-	-	-	0	0	-	2.630	2.100	-	-	-	0	-	1.54%
2017-01-04	0	2.590	-	-	2.600	2.600	8,800	22,880	2.6000	2.590	-	-	2.600	2.600	8,800	2.6000	1.97%
2017-01-03	0	2.540	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	0.00%
2016-12-30	0	2.540	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	0.00%
2016-12-29	0	2.540	-	-	-	-	0	0	-	2.540	-	-	-	-	0	-	-0.78%
2016-12-28	0	2.560	-	-	-	-	0	0	-	2.560	-	-	-	-	0	-	-0.78%
2016-12-23	0	2.580	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
2016-12-22	0	2.580	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
2016-12-21	0	2.580	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	2.79%
2016-12-20	0	2.510	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	0.00%
2016-12-19	0	2.510	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	0.00%
2016-12-16	0	2.510	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	0.00%
2016-12-15	0	2.510	-	-	-	-	0	0	-	2.510	-	-	-	-	0	-	-0.40%
2016-12-14	0	2.520	-	-	-	-	0	0	-	2.520	-	-	-	-	0	-	-0.79%
2016-12-13	0	2.540	-	-	2.520	2.520	4,400	11,088	2.5200	2.540	-	-	2.520	2.520	4,400	2.5200	-0.78%
2016-12-12	0	2.560	-	-	-	-	0	0	-	2.560	-	-	-	-	0	-	-2.66%
2016-12-09	0	2.630	-	-	2.630	2.630	6,600	17,358	2.6300	2.630	-	-	2.630	2.630	6,600	2.6300	-0.75%
2016-12-08	0	2.650	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	-0.75%
2016-12-07	0	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2016-12-06	0	2.670	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	-1.48%
2016-12-05	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.00%
2016-12-02	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.00%
2016-12-01	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	0.37%
2016-11-30	0	2.700	-	-	2.690	2.690	1,100	2,959	2.6900	2.700	-	-	2.690	2.690	1,100	2.6900	-0.37%
2016-11-29	0	2.710	-	-	-	-	0	0	-	2.710	-	-	-	-	0	-	1.88%
2016-11-28	0	2.660	-	-	2.660	2.670	25,300	67,496	2.6678	2.660	-	-	2.660	2.670	25,300	2.6678	0.38%
2016-11-25	0	2.650	1.510	-	-	-	0	0	-	2.650	1.510	-	-	-	0	-	0.00%
2016-11-24	0	2.650	1.510	-	-	-	0	0	-	2.650	1.510	-	-	-	0	-	0.00%
2016-11-23	0	2.650	1.510	-	-	-	0	0	-	2.650	1.510	-	-	-	0	-	-0.75%
2016-11-22	0	2.670	1.510	-	-	-	0	0	-	2.670	1.510	-	-	-	0	-	0.38%
2016-11-21	0	2.660	1.510	-	-	-	0	0	-	2.660	1.510	-	-	-	0	-	-0.75%
2016-11-18	0	2.680	1.510	2.880	-	-	0	0	-	2.680	1.510	2.880	-	-	0	-	-1.11%
2016-11-17	0	2.710	1.510	-	2.650	2.690	30,550	81,744	2.6757	2.710	1.510	-	2.650	2.690	30,550	2.6757	0.74%
2016-11-16	0	2.690	1.510	-	-	-	0	0	-	2.690	1.510	-	-	-	0	-	0.00%
2016-11-15	0	2.690	1.510	2.730	-	-	0	0	-	2.690	1.510	2.730	-	-	0	-	0.00%
2016-11-14	0	2.690	1.510	2.710	2.690	2.690	53,900	144,991	2.6900	2.690	1.510	2.710	2.690	2.690	53,900	2.6900	1.89%
2016-11-11	0	2.640	1.510	-	-	-	0	0	-	2.640	1.510	-	-	-	0	-	1.15%
2016-11-10	0	2.610	1.510	-	2.590	2.590	12,650	32,763	2.5900	2.610	1.510	-	2.590	2.590	12,650	2.5900	0.38%
2016-11-09	0	2.600	1.510	2.600	-	-	0	0	-	2.600	1.510	2.600	-	-	0	-	0.00%
2016-11-08	0	2.600	1.510	-	-	-	300	762	2.5400	2.600	1.510	-	-	-	300	2.5400	0.00%
2016-11-07	0	2.600	1.510	-	-	-	0	0	-	2.600	1.510	-	-	-	0	-	0.00%
2016-11-04	0	2.600	1.510	2.830	-	-	0	0	-	2.600	1.510	2.830	-	-	0	-	0.00%
2016-11-03	0	2.600	1.510	2.830	-	-	0	0	-	2.600	1.510	2.830	-	-	0	-	0.00%
2016-11-02	0	2.600	1.510	-	-	-	0	0	-	2.600	1.510	-	-	-	0	-	-0.38%
2016-11-01	0	2.610	1.510	-	-	-	0	0	-	2.610	1.510	-	-	-	0	-	0.00%
2016-10-31	0	2.610	1.510	-	-	-	0	0	-	2.610	1.510	-	-	-	0	-	-0.38%
2016-10-28	0	2.620	1.510	-	-	-	0	0	-	2.620	1.510	-	-	-	0	-	-0.76%
2016-10-27	0	2.640	1.510	-	-	-	0	0	-	2.640	1.510	-	-	-	0	-	0.00%
2016-10-26	0	2.640	1.510	-	2.650	2.650	5,500	14,575	2.6500	2.640	1.510	-	2.650	2.650	5,500	2.6500	-1.49%
2016-10-25	0	2.680	1.510	-	-	-	0	0	-	2.680	1.510	-	-	-	0	-	-0.37%
2016-10-24	0	2.690	1.510	-	2.690	2.700	13,750	37,015	2.6920	2.690	1.510	-	2.690	2.700	13,750	2.6920	1.89%
2016-10-20	0	2.640	1.510	2.650	-	-	0	0	-	2.640	1.510	2.650	-	-	0	-	0.00%
2016-10-19	0	2.640	1.510	2.700	-	-	0	0	-	2.640	1.510	2.700	-	-	0	-	0.00%
2016-10-18	0	2.640	2.500	2.700	-	-	0	0	-	2.640	2.500	2.700	-	-	0	-	1.15%
2016-10-17	0	2.610	1.510	-	2.610	2.610	4,400	11,484	2.6100	2.610	1.510	-	2.610	2.610	4,400	2.6100	-0.38%
2016-10-14	0	2.620	2.500	-	-	-	0	0	-	2.620	2.500	-	-	-	0	-	0.77%
2016-10-13	0	2.600	2.500	-	-	-	0	0	-	2.600	2.500	-	-	-	0	-	-0.38%
2016-10-12	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	-0.76%
2016-10-11	0	2.630	2.500	-	-	-	0	0	-	2.630	2.500	-	-	-	0	-	-1.50%
2016-10-07	0	2.670	1.510	-	-	-	0	0	-	2.670	1.510	-	-	-	0	-	-0.37%
2016-10-06	0	2.680	1.510	-	-	-	0	0	-	2.680	1.510	-	-	-	0	-	1.90%
2016-10-05	0	2.630	1.510	-	-	-	0	0	-	2.630	1.510	-	-	-	0	-	0.77%
2016-10-04	0	2.610	1.510	-	-	-	0	0	-	2.610	1.510	-	-	-	0	-	1.16%
2016-10-03	0	2.580	1.510	-	-	-	0	0	-	2.580	1.510	-	-	-	0	-	0.39%
2016-09-30	0	2.570	1.510	-	2.570	2.570	9,900	25,443	2.5700	2.570	1.510	-	2.570	2.570	9,900	2.5700	-0.39%
2016-09-29	0	2.580	2.500	-	-	-	0	0	-	2.580	2.500	-	-	-	0	-	0.00%
2016-09-28	0	2.580	1.510	-	-	-	0	0	-	2.580	1.510	-	-	-	0	-	0.00%
2016-09-27	0	2.580	1.510	-	-	-	0	0	-	2.580	1.510	-	-	-	0	-	0.00%
2016-09-26	0	2.580	2.500	-	-	-	0	0	-	2.580	2.500	-	-	-	0	-	-1.15%
2016-09-23	0	2.610	2.000	-	-	-	0	0	-	2.610	2.000	-	-	-	0	-	0.00%
2016-09-22	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	0.00%
2016-09-21	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	-0.38%
2016-09-20	0	2.620	2.500	-	-	-	0	0	-	2.620	2.500	-	-	-	0	-	0.00%
2016-09-19	0	2.620	2.600	2.620	-	-	0	0	-	2.620	2.600	2.620	-	-	0	-	-0.38%
2016-09-15	0	2.630	1.510	-	-	-	0	0	-	2.630	1.510	-	-	-	0	-	0.77%
2016-09-14	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	0.00%
2016-09-13	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	0.00%
2016-09-12	0	2.610	2.500	-	2.610	2.610	19,800	51,678	2.6100	2.610	2.500	-	2.610	2.610	19,800	2.6100	-2.25%
2016-09-09	0	2.670	2.500	-	-	-	0	0	-	2.670	2.500	-	-	-	0	-	-0.37%
2016-09-08	0	2.680	2.500	2.690	-	-	0	0	-	2.680	2.500	2.690	-	-	0	-	0.37%
2016-09-07	0	2.670	2.500	-	-	-	0	0	-	2.670	2.500	-	-	-	0	-	0.00%
2016-09-06	0	2.670	2.500	-	-	-	0	0	-	2.670	2.500	-	-	-	0	-	0.00%
2016-09-05	0	2.670	2.500	2.700	-	-	0	0	-	2.670	2.500	2.700	-	-	0	-	0.00%
2016-09-02	0	2.670	2.500	-	-	-	0	0	-	2.670	2.500	-	-	-	0	-	0.38%
2016-09-01	0	2.660	2.500	-	-	-	0	0	-	2.660	2.500	-	-	-	0	-	0.00%
2016-08-31	0	2.660	2.500	-	-	-	0	0	-	2.660	2.500	-	-	-	0	-	-0.75%
2016-08-30	0	2.680	2.500	-	-	-	0	0	-	2.680	2.500	-	-	-	0	-	-1.11%
2016-08-29	0	2.710	2.500	-	-	-	0	0	-	2.710	2.500	-	-	-	0	-	0.00%
2016-08-26	0	2.710	2.500	-	-	-	0	0	-	2.710	2.500	-	-	-	0	-	0.00%
2016-08-25	0	2.710	2.500	2.740	-	-	0	0	-	2.710	2.500	2.740	-	-	0	-	-1.09%
2016-08-24	0	2.740	2.500	-	-	-	0	0	-	2.740	2.500	-	-	-	0	-	-0.36%
2016-08-23	0	2.750	2.500	-	2.750	2.750	8,800	24,200	2.7500	2.750	2.500	-	2.750	2.750	8,800	2.7500	-0.36%
2016-08-22	0	2.760	2.500	2.990	-	-	0	0	-	2.760	2.500	2.990	-	-	0	-	0.00%
2016-08-19	0	2.760	2.000	-	2.750	2.750	5,500	15,125	2.7500	2.760	2.000	-	2.750	2.750	5,500	2.7500	-0.36%
2016-08-18	0	2.770	2.500	3.030	-	-	0	0	-	2.770	2.500	3.030	-	-	0	-	0.36%
2016-08-17	0	2.760	2.500	2.790	-	-	0	0	-	2.760	2.500	2.790	-	-	0	-	-1.43%
2016-08-16	0	2.800	2.500	-	2.800	2.800	19,800	55,440	2.8000	2.800	2.500	-	2.800	2.800	19,800	2.8000	0.36%
2016-08-15	0	2.790	2.500	-	2.780	2.800	19,800	55,396	2.7978	2.790	2.500	-	2.780	2.800	19,800	2.7978	2.57%
2016-08-12	0	2.720	2.500	-	-	-	0	0	-	2.720	2.500	-	-	-	0	-	0.74%
2016-08-11	0	2.700	2.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	-1.10%
2016-08-10	0	2.730	2.500	-	-	-	0	0	-	2.730	2.500	-	-	-	0	-	0.00%
2016-08-09	0	2.730	2.000	-	-	-	0	0	-	2.730	2.000	-	-	-	0	-	0.37%
2016-08-08	0	2.720	2.500	-	-	-	0	0	-	2.720	2.500	-	-	-	0	-	0.00%
2016-08-05	0	2.720	2.500	-	-	-	0	0	-	2.720	2.500	-	-	-	0	-	-0.73%
2016-08-04	0	2.740	2.500	-	-	-	0	0	-	2.740	2.500	-	-	-	0	-	-0.36%
2016-08-03	0	2.750	2.500	-	-	-	0	0	-	2.750	2.500	-	-	-	0	-	0.00%
2016-08-01	0	2.750	2.500	-	2.750	2.750	31,350	86,212	2.7500	2.750	2.500	-	2.750	2.750	31,350	2.7500	0.00%
2016-07-29	0	2.750	2.500	-	-	-	0	0	-	2.750	2.500	-	-	-	0	-	-0.36%
2016-07-28	0	2.760	2.500	-	-	-	0	0	-	2.760	2.500	-	-	-	0	-	1.47%
2016-07-27	0	2.720	2.500	-	-	-	0	0	-	2.720	2.500	-	-	-	0	-	0.74%
2016-07-26	0	2.700	2.500	-	-	-	0	0	-	2.700	2.500	-	-	-	0	-	1.12%
2016-07-25	0	2.670	2.510	-	2.500	2.500	550	1,375	2.5000	2.670	2.510	-	2.500	2.500	550	2.5000	-1.11%
2016-07-22	0	2.700	2.500	-	-	-	0	0	-	2.700	2.500	-	-	-	0	-	-0.74%
2016-07-21	0	2.720	2.500	-	-	-	0	0	-	2.720	2.500	-	-	-	0	-	0.00%
2016-07-20	0	2.720	2.700	2.720	-	-	0	0	-	2.720	2.700	2.720	-	-	0	-	0.00%
2016-07-19	0	2.720	2.700	2.730	-	-	0	0	-	2.720	2.700	2.730	-	-	0	-	-1.09%
2016-07-18	0	2.750	2.730	2.750	-	-	0	0	-	2.750	2.730	2.750	-	-	0	-	-0.36%
2016-07-15	0	2.760	2.500	-	-	-	0	0	-	2.760	2.500	-	-	-	0	-	-0.36%
2016-07-14	0	2.770	2.500	-	-	-	0	0	-	2.770	2.500	-	-	-	0	-	0.00%
2016-07-13	0	2.770	2.500	2.780	-	-	0	0	-	2.770	2.500	2.780	-	-	0	-	0.00%
2016-07-12	0	2.770	2.770	2.790	2.630	2.760	11,550	31,377	2.7166	2.770	2.770	2.790	2.630	2.760	11,550	2.7166	5.32%
2016-07-11	0	2.630	2.500	-	2.610	2.610	550	1,435	2.6091	2.630	2.500	-	2.610	2.610	550	2.6091	-0.38%
2016-07-08	0	2.640	-	-	-	-	0	0	-	2.640	-	-	-	-	0	-	0.00%
2016-07-07	0	2.640	2.500	-	-	-	0	0	-	2.640	2.500	-	-	-	0	-	0.38%
2016-07-06	0	2.630	2.620	2.640	-	-	0	0	-	2.630	2.620	2.640	-	-	0	-	0.00%
2016-07-05	0	2.630	2.630	2.650	-	-	0	0	-	2.630	2.630	2.650	-	-	0	-	1.94%
2016-07-04	0	2.580	2.510	-	-	-	0	0	-	2.580	2.510	-	-	-	0	-	0.00%
2016-06-30	0	2.580	2.570	2.590	-	-	0	0	-	2.580	2.570	2.590	-	-	0	-	0.00%
2016-06-29	0	2.580	2.570	2.590	-	-	0	0	-	2.580	2.570	2.590	-	-	0	-	0.00%
2016-06-28	0	2.580	2.500	-	-	-	0	0	-	2.580	2.500	-	-	-	0	-	-0.39%
2016-06-27	0	2.590	2.500	-	-	-	0	0	-	2.590	2.500	-	-	-	0	-	-0.77%
2016-06-24	0	2.610	2.500	-	-	-	0	0	-	2.610	2.500	-	-	-	0	-	0.00%
2016-06-23	0	2.610	2.590	2.610	-	-	0	0	-	2.610	2.590	2.610	-	-	0	-	-0.38%
2016-06-22	0	2.620	2.600	2.620	-	-	0	0	-	2.620	2.600	2.620	-	-	0	-	0.00%
2016-06-21	0	2.620	2.600	2.620	-	-	0	0	-	2.620	2.600	2.620	-	-	0	-	-0.76%
2016-06-20	0	2.640	2.620	2.640	-	-	0	0	-	2.640	2.620	2.640	-	-	0	-	0.00%
2016-06-17	0	2.640	2.640	-	2.500	2.630	8,160	20,512	2.5137	2.640	2.640	-	2.500	2.630	8,160	2.5137	0.76%
2016-06-16	0	2.620	2.530	-	-	-	0	0	-	2.620	2.530	-	-	-	0	-	-0.38%
2016-06-15	0	2.630	2.530	-	-	-	0	0	-	2.630	2.530	-	-	-	0	-	1.54%
2016-06-14	0	2.590	2.530	-	2.590	2.590	550	1,424	2.5891	2.590	2.530	-	2.590	2.590	550	2.5891	-0.77%
2016-06-13	0	2.610	2.590	-	-	-	0	0	-	2.610	2.590	-	-	-	0	-	-2.97%
2016-06-10	0	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2016-06-08	0	2.690	2.500	-	-	-	0	0	-	2.690	2.500	-	-	-	0	-	-1.47%
2016-06-07	0	2.730	2.500	-	-	-	0	0	-	2.730	2.500	-	-	-	0	-	0.00%
2016-06-06	0	2.730	2.500	-	2.730	2.730	18,700	51,051	2.7300	2.730	2.500	-	2.730	2.730	18,700	2.7300	1.49%
2016-06-03	0	2.690	2.530	-	2.670	2.670	11,000	29,370	2.6700	2.690	2.530	-	2.670	2.670	11,000	2.6700	0.00%
2016-06-02	0	2.690	2.690	2.710	-	-	0	0	-	2.690	2.690	2.710	-	-	0	-	1.13%
2016-06-01	0	2.660	2.530	-	-	-	0	0	-	2.660	2.530	-	-	-	0	-	0.00%
2016-05-31	0	2.660	2.530	-	-	-	0	0	-	2.660	2.530	-	-	-	0	-	2.70%
2016-05-30	0	2.590	2.590	2.610	2.590	2.600	6,050	15,675	2.5909	2.590	2.590	2.610	2.590	2.600	6,050	2.5909	-1.52%
2016-05-27	0	2.630	2.500	-	2.610	2.610	2,200	5,742	2.6100	2.630	2.500	-	2.610	2.610	2,200	2.6100	0.38%
2016-05-26	0	2.620	2.500	-	2.620	2.620	25,850	67,727	2.6200	2.620	2.500	-	2.620	2.620	25,850	2.6200	-1.13%
2016-05-25	0	2.650	2.630	2.680	-	-	0	0	-	2.650	2.630	2.680	-	-	0	-	-1.85%
2016-05-24	0	2.700	2.500	-	-	-	0	0	-	2.700	2.500	-	-	-	0	-	0.00%
2016-05-23	0	2.700	2.700	2.720	-	-	0	0	-	2.700	2.700	2.720	-	-	0	-	0.75%
2016-05-20	0	2.680	2.680	2.700	-	-	0	0	-	2.680	2.680	2.700	-	-	0	-	0.00%
2016-05-19	0	2.680	2.660	2.680	-	-	0	0	-	2.680	2.660	2.680	-	-	0	-	-0.74%
2016-05-18	0	2.700	2.680	2.700	-	-	0	0	-	2.700	2.680	2.700	-	-	0	-	-2.17%
2016-05-17	0	2.760	2.740	2.760	-	-	0	0	-	2.760	2.740	2.760	-	-	0	-	-0.72%
2016-05-16	0	2.780	2.790	2.810	-	-	0	0	-	2.780	2.790	2.810	-	-	0	-	0.36%
2016-05-13	0	2.770	2.750	2.770	-	-	0	0	-	2.770	2.750	2.770	-	-	0	-	-1.07%
2016-05-12	0	2.800	2.770	2.800	-	-	0	0	-	2.800	2.770	2.800	-	-	0	-	0.00%
2016-05-11	0	2.800	2.800	2.830	-	-	0	0	-	2.800	2.800	2.830	-	-	0	-	2.19%
2016-05-10	0	2.740	2.650	-	-	-	0	0	-	2.740	2.650	-	-	-	0	-	1.48%
2016-05-09	0	2.700	2.680	2.700	2.730	2.730	550	1,501	2.7291	2.700	2.680	2.700	2.730	2.730	550	2.7291	-2.88%
2016-05-06	0	2.780	2.760	2.780	-	-	0	0	-	2.780	2.760	2.780	-	-	0	-	-1.42%
2016-05-05	0	2.820	2.820	2.840	-	-	0	0	-	2.820	2.820	2.840	-	-	0	-	0.00%
2016-05-04	0	2.820	2.820	2.840	-	-	0	0	-	2.820	2.820	2.840	-	-	0	-	4.44%
2016-05-03	0	2.700	2.700	2.720	-	-	0	0	-	2.700	2.700	2.720	-	-	0	-	0.37%
2016-04-29	0	2.690	2.670	2.690	-	-	0	0	-	2.690	2.670	2.690	-	-	0	-	-0.74%
2016-04-28	0	2.710	2.680	2.710	-	-	0	0	-	2.710	2.680	2.710	-	-	0	-	-0.37%
2016-04-27	0	2.720	2.700	2.720	-	-	0	0	-	2.720	2.700	2.720	-	-	0	-	0.00%
2016-04-26	0	2.720	2.720	2.740	-	-	0	0	-	2.720	2.720	2.740	-	-	0	-	0.74%
2016-04-25	0	2.700	2.680	2.700	-	-	0	0	-	2.700	2.680	2.700	-	-	0	-	-1.10%
2016-04-22	0	2.730	2.710	2.730	-	-	0	0	-	2.730	2.710	2.730	-	-	0	-	-0.36%
2016-04-21	0	2.740	2.740	2.760	2.740	2.740	5,500	15,070	2.7400	2.740	2.740	2.760	2.740	2.740	5,500	2.7400	-1.79%
2016-04-20	0	2.790	2.770	2.800	-	-	0	0	-	2.790	2.770	2.800	-	-	0	-	-2.45%
2016-04-19	0	2.860	2.840	2.860	-	-	0	0	-	2.860	2.840	2.860	-	-	0	-	0.00%
2016-04-18	0	2.860	2.830	2.860	-	-	0	0	-	2.860	2.830	2.860	-	-	0	-	-0.69%
2016-04-15	0	2.880	2.860	2.880	-	-	0	0	-	2.880	2.860	2.880	-	-	0	-	0.00%
2016-04-14	0	2.880	2.850	2.880	-	-	0	0	-	2.880	2.850	2.880	-	-	0	-	-0.35%
2016-04-13	0	2.890	2.890	2.910	-	-	0	0	-	2.890	2.890	2.910	-	-	0	-	2.12%
2016-04-12	0	2.830	2.820	2.840	-	-	0	0	-	2.830	2.820	2.840	-	-	0	-	-0.70%
2016-04-11	0	2.850	2.850	2.870	-	-	0	0	-	2.850	2.850	2.870	-	-	0	-	0.00%
2016-04-08	0	2.850	2.830	2.850	-	-	0	0	-	2.850	2.830	2.850	-	-	0	-	-0.35%
2016-04-07	0	2.860	2.840	2.860	-	-	0	0	-	2.860	2.840	2.860	-	-	0	-	-1.72%
2016-04-06	0	2.910	2.880	2.900	-	-	0	0	-	2.910	2.880	2.900	-	-	0	-	0.00%
2016-04-05	0	2.910	2.910	2.930	-	-	0	0	-	2.910	2.910	2.930	-	-	0	-	2.15%
2016-04-01	0	2.900	2.900	2.920	2.900	2.900	55,000	159,500	2.9000	2.849	2.849	2.868	2.849	2.849	55,988	2.8488	0.00%
2016-03-31	0	2.900	2.910	2.930	2.890	2.890	18,150	52,453	2.8900	2.849	2.859	2.878	2.839	2.839	18,476	2.8390	2.47%
2016-03-30	0	2.830	2.830	2.850	-	-	0	0	-	2.780	2.780	2.800	-	-	0	-	1.43%
2016-03-29	0	2.790	2.770	2.790	-	-	0	0	-	2.741	2.721	2.741	-	-	0	-	-0.71%
2016-03-24	0	2.810	2.790	2.810	-	-	0	0	-	2.760	2.741	2.760	-	-	0	-	-1.75%
2016-03-23	0	2.860	2.840	2.860	-	-	0	0	-	2.810	2.790	2.810	-	-	0	-	0.00%
2016-03-22	0	2.860	2.850	2.860	-	-	0	0	-	2.810	2.800	2.810	-	-	0	-	-0.69%
2016-03-21	0	2.880	2.880	2.900	-	-	0	0	-	2.829	2.829	2.849	-	-	0	-	1.05%
2016-03-18	0	2.850	2.850	2.880	-	-	0	0	-	2.800	2.800	2.829	-	-	0	-	1.42%
2016-03-17	0	2.810	2.810	2.830	2.780	2.780	18,150	50,457	2.7800	2.760	2.760	2.780	2.731	2.731	18,476	2.7309	1.44%
2016-03-16	0	2.770	2.770	2.800	-	-	0	0	-	2.721	2.721	2.751	-	-	0	-	0.73%
2016-03-15	0	2.750	2.750	2.770	-	-	0	0	-	2.701	2.701	2.721	-	-	0	-	1.85%
2016-03-14	0	2.700	2.700	-	-	-	0	0	-	2.652	2.652	-	-	-	0	-	0.00%
2016-03-11	0	2.700	2.510	-	-	-	0	0	-	2.652	2.466	-	-	-	0	-	0.00%
2016-03-10	0	2.700	2.680	2.700	-	-	0	0	-	2.652	2.633	2.652	-	-	0	-	-2.88%
2016-03-09	0	2.780	2.750	2.770	-	-	0	0	-	2.731	2.701	2.721	-	-	0	-	-0.36%
2016-03-08	0	2.790	2.790	2.810	-	-	0	0	-	2.741	2.741	2.760	-	-	0	-	0.00%
2016-03-07	0	2.790	2.790	2.810	-	-	0	0	-	2.741	2.741	2.760	-	-	0	-	0.00%
2016-03-04	0	2.790	2.790	2.810	-	-	0	0	-	2.741	2.741	2.760	-	-	0	-	1.45%
2016-03-03	0	2.750	2.750	2.770	-	-	0	0	-	2.701	2.701	2.721	-	-	0	-	1.48%
2016-03-02	0	2.710	2.710	2.730	2.710	2.710	2,200	5,962	2.7100	2.662	2.662	2.682	2.662	2.662	2,240	2.6622	3.44%
2016-03-01	0	2.620	2.620	2.650	-	-	0	0	-	2.574	2.574	2.603	-	-	0	-	1.16%
2016-02-29	0	2.590	2.580	2.600	-	-	0	0	-	2.544	2.534	2.554	-	-	0	-	-4.07%
2016-02-26	0	2.700	2.710	2.730	-	-	0	0	-	2.652	2.662	2.682	-	-	0	-	1.12%
2016-02-25	0	2.670	2.660	2.680	2.670	2.720	8,250	22,302	2.7033	2.623	2.613	2.633	2.623	2.672	8,398	2.6556	-7.93%
2016-02-24	0	2.900	2.900	2.920	-	-	0	0	-	2.849	2.849	2.868	-	-	0	-	1.40%
2016-02-23	0	2.860	2.840	2.860	2.890	2.890	1,650	4,768	2.8897	2.810	2.790	2.810	2.839	2.839	1,680	2.8387	-2.05%
2016-02-22	0	2.920	2.920	2.950	-	-	0	0	-	2.868	2.868	2.898	-	-	0	-	0.69%
2016-02-19	0	2.900	2.890	2.910	2.900	2.900	550	1,595	2.9000	2.849	2.839	2.859	2.849	2.849	560	2.8488	-0.34%
2016-02-18	0	2.910	2.910	2.930	-	-	0	0	-	2.859	2.859	2.878	-	-	0	-	0.00%
2016-02-17	0	2.910	2.910	2.930	-	-	0	0	-	2.859	2.859	2.878	-	-	0	-	0.69%
2016-02-16	0	2.890	2.890	2.910	-	-	0	0	-	2.839	2.839	2.859	-	-	0	-	2.48%
2016-02-15	0	2.820	2.830	2.850	2.750	2.750	1,100	3,025	2.7500	2.770	2.780	2.800	2.701	2.701	1,120	2.7015	7.63%
2016-02-12	0	2.620	2.590	2.620	-	-	0	0	-	2.574	2.544	2.574	-	-	0	-	-1.50%
2016-02-11	0	2.660	2.640	2.660	2.640	2.670	28,600	76,103	2.6609	2.613	2.593	2.613	2.593	2.623	29,114	2.6140	-5.67%
2016-02-05	0	2.820	2.820	2.840	-	-	0	0	-	2.770	2.770	2.790	-	-	0	-	1.44%
2016-02-04	0	2.780	2.780	2.800	-	-	0	0	-	2.731	2.731	2.751	-	-	0	-	0.36%
2016-02-03	0	2.770	2.760	2.780	-	-	0	0	-	2.721	2.711	2.731	-	-	0	-	0.73%
2016-02-02	0	2.750	2.750	2.770	2.750	2.750	16,500	45,375	2.7500	2.701	2.701	2.721	2.701	2.701	16,796	2.7015	0.36%
2016-02-01	0	2.740	2.720	2.740	-	-	0	0	-	2.692	2.672	2.692	-	-	0	-	-1.44%
2016-01-29	0	2.780	2.790	2.810	2.700	2.700	17,050	46,035	2.7000	2.731	2.741	2.760	2.652	2.652	17,356	2.6523	1.83%
2016-01-28	0	2.730	2.710	2.730	-	-	0	0	-	2.682	2.662	2.682	-	-	0	-	-5.21%
2016-01-27	0	2.880	-	-	2.880	2.880	17,050	49,104	2.8800	2.829	-	-	2.829	2.829	17,356	2.8292	-1.03%
2016-01-26	0	2.910	2.880	2.910	-	-	0	0	-	2.859	2.829	2.859	-	-	0	-	-4.90%
2016-01-25	0	3.060	3.050	3.080	-	-	0	0	-	3.006	2.996	3.026	-	-	0	-	0.33%
2016-01-22	0	3.050	3.050	3.080	-	-	0	0	-	2.996	2.996	3.026	-	-	0	-	0.33%
2016-01-21	0	3.040	3.020	3.040	-	-	0	0	-	2.986	2.967	2.986	-	-	0	-	-1.30%
2016-01-20	0	3.080	3.090	3.110	-	-	0	0	-	3.026	3.035	3.055	-	-	0	-	0.33%
2016-01-19	0	3.070	3.080	3.100	-	-	0	0	-	3.016	3.026	3.045	-	-	0	-	4.07%
2016-01-18	0	2.950	2.950	2.970	-	-	0	0	-	2.898	2.898	2.918	-	-	0	-	1.37%
2016-01-15	0	2.910	2.890	2.910	-	-	0	0	-	2.859	2.839	2.859	-	-	0	-	-5.21%
2016-01-14	0	3.070	3.080	3.100	2.960	2.960	1,650	4,884	2.9600	3.016	3.026	3.045	2.908	2.908	1,680	2.9078	0.33%
2016-01-13	0	3.060	3.040	3.060	-	-	0	0	-	3.006	2.986	3.006	-	-	0	-	-1.92%
2016-01-12	0	3.120	3.110	3.140	-	-	0	0	-	3.065	3.055	3.085	-	-	0	-	2.30%
2016-01-11	0	3.050	3.030	3.050	-	-	0	0	-	2.996	2.977	2.996	-	-	0	-	-2.87%
2016-01-08	0	3.140	3.140	3.170	-	-	0	0	-	3.085	3.085	3.114	-	-	0	-	0.00%
2016-01-07	0	3.140	3.120	3.150	-	-	0	0	-	3.085	3.065	3.094	-	-	0	-	-7.37%
2016-01-06	0	3.390	3.370	3.400	-	-	0	0	-	3.330	3.311	3.340	-	-	0	-	0.00%
2016-01-05	0	3.390	3.090	-	-	-	0	0	-	3.330	3.035	-	-	-	0	-	0.00%
2016-01-04	0	3.390	3.360	3.390	-	-	0	0	-	3.330	3.301	3.330	-	-	0	-	-9.60%
2015-12-31	0	3.750	-	-	3.680	3.680	800	2,924	3.6550	3.684	-	-	3.615	3.615	814	3.5905	1.35%
2015-12-30	0	3.700	3.670	3.700	-	-	0	0	-	3.635	3.605	3.635	-	-	0	-	-0.27%
2015-12-29	0	3.710	3.710	3.740	-	-	0	0	-	3.645	3.645	3.674	-	-	0	-	0.54%
2015-12-28	0	3.690	3.670	3.690	-	-	0	0	-	3.625	3.605	3.625	-	-	0	-	-2.38%
2015-12-24	0	3.780	-	-	-	-	0	0	-	3.713	-	-	-	-	0	-	-1.31%
2015-12-23	0	3.830	3.800	3.830	-	-	0	0	-	3.762	3.733	3.762	-	-	0	-	-1.03%
2015-12-22	0	3.870	3.850	3.870	-	-	0	0	-	3.802	3.782	3.802	-	-	0	-	0.00%
2015-12-21	0	3.870	3.860	3.880	3.870	3.870	19,800	76,626	3.8700	3.802	3.792	3.812	3.802	3.802	20,156	3.8017	2.65%
2015-12-18	0	3.770	3.750	3.770	3.770	3.770	20,000	75,406	3.7703	3.703	3.684	3.703	3.703	3.703	20,359	3.7038	1.07%
2015-12-17	0	3.730	3.730	3.760	-	-	0	0	-	3.664	3.664	3.694	-	-	0	-	1.08%
2015-12-16	0	3.690	3.670	3.700	-	-	0	0	-	3.625	3.605	3.635	-	-	0	-	0.00%
2015-12-15	0	3.690	3.670	3.700	-	-	0	0	-	3.625	3.605	3.635	-	-	0	-	-0.54%
2015-12-14	0	3.710	3.710	3.740	-	-	0	0	-	3.645	3.645	3.674	-	-	0	-	1.09%
2015-12-11	0	3.670	3.650	3.670	-	-	0	0	-	3.605	3.586	3.605	-	-	0	-	-1.08%
2015-12-10	0	3.710	3.680	3.710	-	-	0	0	-	3.645	3.615	3.645	-	-	0	-	-1.07%
2015-12-09	0	3.750	3.720	3.750	-	-	0	0	-	3.684	3.654	3.684	-	-	0	-	-1.06%
2015-12-08	0	3.790	3.780	3.800	-	-	0	0	-	3.723	3.713	3.733	-	-	0	-	0.00%
2015-12-07	0	3.790	3.790	3.820	-	-	0	0	-	3.723	3.723	3.753	-	-	0	-	0.00%
2015-12-04	0	3.790	3.770	3.790	-	-	0	0	-	3.723	3.703	3.723	-	-	0	-	-1.30%
2015-12-03	0	3.840	3.840	3.870	-	-	0	0	-	3.772	3.772	3.802	-	-	0	-	0.26%
2015-12-02	0	3.830	3.830	3.860	-	-	0	0	-	3.762	3.762	3.792	-	-	0	-	2.13%
2015-12-01	0	3.750	3.750	3.780	-	-	0	0	-	3.684	3.684	3.713	-	-	0	-	1.35%
2015-11-30	0	3.700	3.670	3.690	-	-	0	0	-	3.635	3.605	3.625	-	-	0	-	-1.07%
2015-11-27	0	3.740	3.720	3.740	-	-	0	0	-	3.674	3.654	3.674	-	-	0	-	-4.83%
2015-11-26	0	3.930	3.900	3.930	-	-	0	0	-	3.861	3.831	3.861	-	-	0	-	0.00%
2015-11-25	0	3.930	3.900	3.930	-	-	0	0	-	3.861	3.831	3.861	-	-	0	-	0.00%
2015-11-24	0	3.930	3.900	3.930	-	-	0	0	-	3.861	3.831	3.861	-	-	0	-	-0.76%
2015-11-23	0	3.960	3.940	3.960	-	-	0	0	-	3.890	3.870	3.890	-	-	0	-	-0.75%
2015-11-20	0	3.990	3.990	4.020	-	-	0	0	-	3.920	3.920	3.949	-	-	0	-	0.00%
2015-11-19	0	3.990	3.980	4.000	-	-	0	0	-	3.920	3.910	3.929	-	-	0	-	0.00%
2015-11-18	0	3.990	3.960	3.990	-	-	0	0	-	3.920	3.890	3.920	-	-	0	-	-1.48%
2015-11-17	0	4.050	4.020	4.050	4.050	4.050	2,200	8,910	4.0500	3.979	3.949	3.979	3.979	3.979	2,240	3.9785	0.00%
2015-11-16	0	4.050	4.050	4.080	3.980	3.980	1,100	4,378	3.9800	3.979	3.979	4.008	3.910	3.910	1,120	3.9098	1.25%
2015-11-13	0	4.000	3.980	4.000	3.980	4.000	5,250	20,971	3.9945	3.929	3.910	3.929	3.910	3.929	5,344	3.9240	-0.50%
2015-11-12	0	4.020	3.990	4.020	-	-	0	0	-	3.949	3.920	3.949	-	-	0	-	-0.50%
2015-11-11	0	4.040	4.020	4.040	-	-	0	0	-	3.969	3.949	3.969	-	-	0	-	-0.74%
2015-11-10	0	4.070	4.040	4.070	-	-	0	0	-	3.998	3.969	3.998	-	-	0	-	-1.69%
2015-11-09	0	4.140	4.110	4.140	4.170	4.170	1,100	4,587	4.1700	4.067	4.037	4.067	4.096	4.096	1,120	4.0964	1.47%
2015-11-06	0	4.080	4.080	4.100	-	-	0	0	-	4.008	4.008	4.028	-	-	0	-	0.25%
2015-11-05	0	4.070	4.070	4.090	-	-	0	0	-	3.998	3.998	4.018	-	-	0	-	1.75%
2015-11-04	0	4.000	4.000	4.030	-	-	0	0	-	3.929	3.929	3.959	-	-	0	-	2.04%
2015-11-03	0	3.920	3.900	3.930	-	-	0	0	-	3.851	3.831	3.861	-	-	0	-	0.00%
2015-11-02	0	3.920	3.890	3.920	-	-	0	0	-	3.851	3.821	3.851	-	-	0	-	-1.01%
2015-10-30	0	3.960	3.960	3.990	3.960	3.960	28,600	113,256	3.9600	3.890	3.890	3.920	3.890	3.890	29,114	3.8901	-0.25%
2015-10-29	0	3.970	3.970	4.000	-	-	0	0	-	3.900	3.900	3.929	-	-	0	-	0.25%
2015-10-28	0	3.960	3.960	3.980	3.960	4.010	26,950	107,024	3.9712	3.890	3.890	3.910	3.890	3.939	27,434	3.9011	-1.74%
2015-10-27	0	4.030	4.010	4.030	-	-	0	0	-	3.959	3.939	3.959	-	-	0	-	-0.49%
2015-10-26	0	4.050	4.040	4.070	-	-	0	0	-	3.979	3.969	3.998	-	-	0	-	0.00%
2015-10-23	0	4.050	4.020	4.050	-	-	0	0	-	3.979	3.949	3.979	-	-	0	-	-0.25%
2015-10-22	0	4.060	4.060	4.090	4.000	4.040	11,000	44,220	4.0200	3.988	3.988	4.018	3.929	3.969	11,198	3.9490	0.00%
2015-10-20	0	4.060	4.060	4.090	4.060	4.060	5,500	22,330	4.0600	3.988	3.988	4.018	3.988	3.988	5,599	3.9883	0.25%
2015-10-19	0	4.050	4.050	4.080	4.030	4.040	16,500	66,605	4.0367	3.979	3.979	4.008	3.959	3.969	16,796	3.9654	0.25%
2015-10-16	0	4.040	4.040	4.060	4.030	4.030	4,950	19,948	4.0299	3.969	3.969	3.988	3.959	3.959	5,039	3.9588	0.25%
2015-10-15	0	4.030	4.030	4.060	4.020	4.030	18,700	75,306	4.0271	3.959	3.959	3.988	3.949	3.959	19,036	3.9560	1.00%
2015-10-14	0	3.990	3.970	3.990	-	-	0	0	-	3.920	3.900	3.920	-	-	0	-	-1.97%
2015-10-13	0	4.070	4.050	4.080	4.080	4.080	3,850	15,708	4.0800	3.998	3.979	4.008	4.008	4.008	3,919	4.0080	-0.25%
2015-10-12	0	4.080	4.060	4.080	4.080	4.090	28,600	116,809	4.0842	4.008	3.988	4.008	4.008	4.018	29,114	4.0121	3.29%
2015-10-09	0	3.950	3.940	3.960	3.950	3.950	5,500	21,725	3.9500	3.880	3.870	3.890	3.880	3.880	5,599	3.8803	0.51%
2015-10-08	0	3.930	3.910	3.940	3.930	3.930	5,500	21,615	3.9300	3.861	3.841	3.870	3.861	3.861	5,599	3.8606	-2.72%
2015-10-07	0	4.040	4.030	4.060	3.920	4.040	6,600	26,532	4.0200	3.969	3.959	3.988	3.851	3.969	6,719	3.9490	4.66%
2015-10-06	0	3.860	3.860	3.890	-	-	0	0	-	3.792	3.792	3.821	-	-	0	-	0.00%
2015-10-05	0	3.860	3.860	3.880	-	-	0	0	-	3.792	3.792	3.812	-	-	0	-	1.58%
2015-10-02	0	3.800	3.800	3.830	-	-	0	0	-	3.733	3.733	3.762	-	-	0	-	1.60%
2015-09-30	0	3.740	3.720	3.740	3.750	3.750	2,750	10,312	3.7498	3.674	3.654	3.674	3.684	3.684	2,799	3.6836	1.08%
2015-09-29	0	3.700	3.680	3.710	-	-	0	0	-	3.635	3.615	3.645	-	-	0	-	-1.60%
2015-09-25	0	3.760	3.740	3.760	-	-	0	0	-	3.694	3.674	3.694	-	-	0	-	-1.31%
2015-09-24	0	3.810	3.810	3.830	-	-	0	0	-	3.743	3.743	3.762	-	-	0	-	0.00%
2015-09-23	0	3.810	3.790	3.810	-	-	0	0	-	3.743	3.723	3.743	-	-	0	-	-1.04%
2015-09-22	0	3.850	3.850	3.880	-	-	0	0	-	3.782	3.782	3.812	-	-	0	-	0.00%
2015-09-21	0	3.850	3.840	3.870	3.830	3.830	1,650	6,319	3.8297	3.782	3.772	3.802	3.762	3.762	1,680	3.7621	1.05%
2015-09-18	0	3.810	3.800	3.820	-	-	0	0	-	3.743	3.733	3.753	-	-	0	-	0.00%
2015-09-17	0	3.810	-	-	3.920	3.920	8,800	34,496	3.9200	3.743	-	-	3.851	3.851	8,958	3.8508	-1.55%
2015-09-16	0	3.870	3.870	3.900	-	-	0	0	-	3.802	3.802	3.831	-	-	0	-	4.03%
2015-09-15	0	3.720	3.690	3.720	3.880	3.880	2,200	8,536	3.8800	3.654	3.625	3.654	3.812	3.812	2,240	3.8115	-4.12%
2015-09-14	0	3.880	3.850	3.880	-	-	0	0	-	3.812	3.782	3.812	-	-	0	-	-1.27%
2015-09-11	0	3.930	3.910	3.930	-	-	0	0	-	3.861	3.841	3.861	-	-	0	-	-1.01%
2015-09-10	0	3.970	3.940	3.960	-	-	0	0	-	3.900	3.870	3.890	-	-	0	-	-0.75%
2015-09-09	0	4.000	3.990	4.020	-	-	0	0	-	3.929	3.920	3.949	-	-	0	-	1.27%
2015-09-08	0	3.950	3.920	3.950	3.950	3.950	4,400	17,380	3.9500	3.880	3.851	3.880	3.880	3.880	4,479	3.8803	3.95%
2015-09-07	0	3.800	3.770	3.800	-	-	0	0	-	3.733	3.703	3.733	-	-	0	-	-2.56%
2015-09-04	0	3.900	3.880	3.910	-	-	0	0	-	3.831	3.812	3.841	-	-	0	-	-0.76%
2015-09-02	0	3.930	3.930	3.950	-	-	0	0	-	3.861	3.861	3.880	-	-	0	-	2.08%
2015-09-01	0	3.850	3.850	3.880	3.800	3.830	6,600	25,245	3.8250	3.782	3.782	3.812	3.733	3.762	6,719	3.7575	-1.79%
2015-08-31	0	3.920	3.920	3.950	-	-	0	0	-	3.851	3.851	3.880	-	-	0	-	2.62%
2015-08-28	0	3.820	3.820	3.850	3.740	3.740	850	3,182	3.7435	3.753	3.753	3.782	3.674	3.674	865	3.6775	3.24%
2015-08-27	0	3.700	3.700	3.730	-	-	0	0	-	3.635	3.635	3.664	-	-	0	-	5.71%
2015-08-26	0	3.500	3.480	3.500	3.600	3.680	5,800	20,943	3.6109	3.438	3.419	3.438	3.536	3.615	5,904	3.5471	-2.51%
2015-08-25	0	3.590	3.590	3.610	3.530	3.530	2,500	8,807	3.5228	3.527	3.527	3.546	3.468	3.468	2,545	3.4606	-4.77%
2015-08-24	0	3.770	3.770	3.790	3.750	3.750	27,500	103,125	3.7500	3.703	3.703	3.723	3.684	3.684	27,994	3.6838	-8.27%
2015-08-21	0	4.110	4.110	4.130	4.100	4.150	10,450	43,065	4.1211	4.037	4.037	4.057	4.028	4.077	10,638	4.0483	-5.08%
2015-08-20	0	4.330	4.330	4.350	4.330	4.330	12,100	52,393	4.3300	4.254	4.254	4.273	4.254	4.254	12,317	4.2536	-3.78%
2015-08-19	0	4.500	4.490	4.510	4.350	4.500	30,250	133,963	4.4285	4.421	4.411	4.430	4.273	4.421	30,793	4.3504	0.90%
2015-08-18	0	4.460	4.450	4.470	4.460	4.500	23,650	105,721	4.4702	4.381	4.371	4.391	4.381	4.421	24,075	4.3913	-7.28%
2015-08-17	0	4.810	4.800	4.830	4.620	4.810	14,300	67,947	4.7515	4.725	4.715	4.745	4.538	4.725	14,557	4.6677	3.44%
2015-08-14	0	4.650	4.650	4.680	-	-	0	0	-	4.568	4.568	4.597	-	-	0	-	0.43%
2015-08-13	0	4.630	4.630	4.660	-	-	0	0	-	4.548	4.548	4.578	-	-	0	-	2.43%
2015-08-12	0	4.520	4.520	4.550	4.500	4.500	550	2,475	4.5000	4.440	4.440	4.470	4.421	4.421	560	4.4206	-4.84%
2015-08-11	0	4.750	4.750	4.780	4.750	4.850	20,350	96,717	4.7527	4.666	4.666	4.696	4.666	4.764	20,716	4.6688	-3.85%
2015-08-10	0	4.940	4.940	4.970	4.930	4.930	9,900	48,807	4.9300	4.853	4.853	4.882	4.843	4.843	10,078	4.8430	1.86%
2015-08-07	0	4.850	4.850	4.880	4.730	4.800	11,000	52,723	4.7930	4.764	4.764	4.794	4.647	4.715	11,198	4.7084	4.75%
2015-08-06	0	4.630	4.630	4.660	4.540	4.620	23,100	105,633	4.5729	4.548	4.548	4.578	4.460	4.538	23,515	4.4921	0.43%
2015-08-05	0	4.610	4.590	4.620	4.610	4.610	550	2,535	4.6091	4.529	4.509	4.538	4.529	4.529	560	4.5277	-2.54%
2015-08-04	0	4.730	4.740	4.760	4.580	4.580	9,900	45,342	4.5800	4.647	4.656	4.676	4.499	4.499	10,078	4.4992	4.88%
2015-08-03	0	4.510	4.490	4.520	4.510	4.510	9,900	44,649	4.5100	4.430	4.411	4.440	4.430	4.430	10,078	4.4304	0.45%
2015-07-31	0	4.490	4.490	4.520	4.480	4.480	11,000	49,280	4.4800	4.411	4.411	4.440	4.401	4.401	11,198	4.4009	-1.54%
2015-07-30	0	4.560	4.540	4.570	4.560	4.560	11,550	52,668	4.5600	4.480	4.460	4.489	4.480	4.480	11,758	4.4795	-4.40%
2015-07-29	0	4.770	4.760	4.790	4.550	4.770	18,150	84,166	4.6372	4.686	4.676	4.705	4.470	4.686	18,476	4.5554	5.76%
2015-07-28	0	4.510	4.490	4.520	4.530	4.530	3,300	14,949	4.5300	4.430	4.411	4.440	4.450	4.450	3,359	4.4500	-2.17%
2015-07-27	0	4.610	4.580	4.610	4.730	4.730	550	2,601	4.7291	4.529	4.499	4.529	4.647	4.647	560	4.6456	-7.62%
2015-07-24	0	4.990	5.000	5.020	4.990	4.990	3,300	16,467	4.9900	4.902	4.912	4.931	4.902	4.902	3,359	4.9019	-2.16%
2015-07-23	0	5.100	5.090	5.120	5.030	5.100	15,950	80,382	5.0396	5.010	5.000	5.030	4.941	5.010	16,237	4.9507	3.45%
2015-07-22	0	4.930	4.930	4.960	4.880	4.980	33,550	164,714	4.9095	4.843	4.843	4.872	4.794	4.892	34,153	4.8229	-1.00%
2015-07-21	0	4.980	4.960	4.990	4.980	4.980	2,200	10,956	4.9800	4.892	4.872	4.902	4.892	4.892	2,240	4.8921	3.75%
2015-07-20	0	4.800	4.800	4.830	4.700	4.780	3,300	15,554	4.7133	4.715	4.715	4.745	4.617	4.696	3,359	4.6301	2.35%
2015-07-17	0	4.690	4.660	4.690	4.550	4.700	16,500	75,526	4.5773	4.607	4.578	4.607	4.470	4.617	16,796	4.4965	4.22%
2015-07-16	0	4.500	4.490	4.520	4.450	4.450	6,050	26,922	4.4499	4.421	4.411	4.440	4.371	4.371	6,159	4.3714	2.51%
2015-07-15	0	4.390	4.400	4.420	4.390	4.390	3,300	14,487	4.3900	4.313	4.322	4.342	4.313	4.313	3,359	4.3125	-7.19%
2015-07-14	0	4.730	4.700	4.730	4.800	4.900	7,150	34,408	4.8123	4.647	4.617	4.647	4.715	4.814	7,278	4.7274	-3.07%
2015-07-13	0	4.880	4.890	4.920	4.650	4.830	18,150	85,618	4.7172	4.794	4.804	4.833	4.568	4.745	18,476	4.6340	6.09%
2015-07-10	0	4.600	4.600	4.630	4.600	4.600	9,900	45,540	4.6000	4.519	4.519	4.548	4.519	4.519	10,078	4.5188	8.24%
2015-07-09	0	4.250	4.250	4.270	3.980	4.250	8,250	34,914	4.2320	4.175	4.175	4.195	3.910	4.175	8,398	4.1573	7.59%
2015-07-08	0	3.950	-	-	3.950	4.000	182,350	720,856	3.9531	3.880	-	-	3.880	3.929	185,626	3.8834	-7.06%
2015-07-07	0	4.250	4.260	4.280	4.240	4.420	8,800	37,774	4.2925	4.175	4.185	4.204	4.165	4.342	8,958	4.2167	-5.35%
2015-07-06	0	4.490	4.490	4.520	4.280	4.690	49,500	221,199	4.4687	4.411	4.411	4.440	4.204	4.607	50,389	4.3898	1.35%
2015-07-03	0	4.430	4.430	4.450	4.430	4.680	71,500	319,495	4.4685	4.352	4.352	4.371	4.352	4.597	72,785	4.3896	-9.03%
2015-07-02	0	4.870	4.840	5.420	4.850	5.060	34,650	170,901	4.9322	4.784	4.755	5.324	4.764	4.971	35,273	4.8452	-13.35%
2015-06-30	0	5.620	5.620	5.650	5.050	5.050	9,900	49,995	5.0500	5.521	5.521	5.550	4.961	4.961	10,078	4.9609	3.12%
2015-06-29	0	5.450	5.450	5.480	5.000	5.400	50,050	261,250	5.2198	5.354	5.354	5.383	4.912	5.305	50,949	5.1277	2.25%
2015-06-26	0	5.330	5.310	5.340	5.300	5.770	215,300	1,171,185	5.4398	5.236	5.216	5.246	5.206	5.668	219,168	5.3438	-7.63%
2015-06-25	0	5.770	5.750	5.780	5.910	6.040	86,600	514,855	5.9452	5.668	5.649	5.678	5.806	5.933	88,156	5.8403	-3.03%
2015-06-24	0	5.950	5.920	5.950	5.790	5.950	15,860	92,926	5.8591	5.845	5.816	5.845	5.688	5.845	16,145	5.7557	7.01%
2015-06-23	0	5.560	5.560	5.590	5.200	5.220	36,850	192,005	5.2104	5.462	5.462	5.491	5.108	5.128	37,512	5.1185	2.21%
2015-06-22	0	5.440	5.430	5.460	5.390	5.440	5,050	27,252	5.3964	5.344	5.334	5.364	5.295	5.344	5,141	5.3012	1.30%
2015-06-19	0	5.370	5.340	5.380	5.350	5.870	50,050	277,948	5.5534	5.275	5.246	5.285	5.256	5.766	50,949	5.4554	-8.05%
2015-06-18	0	5.840	5.840	5.880	5.840	6.000	12,650	75,548	5.9722	5.737	5.737	5.776	5.737	5.894	12,877	5.8668	1.39%
2015-06-17	0	5.760	5.760	5.790	5.690	5.690	44,800	254,889	5.6895	5.658	5.658	5.688	5.590	5.590	45,605	5.5891	0.35%
2015-06-16	0	5.740	5.720	5.750	5.730	5.900	457,250	2,646,575	5.7880	5.639	5.619	5.649	5.629	5.796	465,465	5.6859	-3.85%
2015-06-15	0	5.970	5.950	5.980	5.940	5.970	8,550	50,826	5.9446	5.865	5.845	5.874	5.835	5.865	8,704	5.8396	0.84%
2015-06-12	0	5.920	5.920	5.950	5.820	5.920	33,000	194,452	5.8925	5.816	5.816	5.845	5.717	5.816	33,593	5.7885	0.68%
2015-06-11	0	5.880	5.880	5.910	5.870	5.920	8,800	51,903	5.8981	5.776	5.776	5.806	5.766	5.816	8,958	5.7940	0.51%
2015-06-10	0	5.850	5.000	-	5.620	5.940	71,500	408,248	5.7098	5.747	4.912	-	5.521	5.835	72,785	5.6090	0.52%
2015-06-09	0	5.820	5.810	5.840	5.790	5.900	26,950	156,794	5.8180	5.717	5.707	5.737	5.688	5.796	27,434	5.7153	-1.02%
2015-06-08	0	5.880	5.860	5.890	5.780	5.920	12,100	70,521	5.8282	5.776	5.757	5.786	5.678	5.816	12,317	5.7253	5.38%
2015-06-05	0	5.580	5.590	5.630	5.480	5.550	25,300	139,799	5.5257	5.482	5.491	5.531	5.383	5.452	25,755	5.4281	3.91%
2015-06-04	0	5.370	5.350	5.380	5.500	5.500	8,800	48,400	5.5000	5.275	5.256	5.285	5.403	5.403	8,958	5.4029	0.00%
2015-06-03	0	5.370	5.370	5.400	5.260	5.400	3,300	17,666	5.3533	5.275	5.275	5.305	5.167	5.305	3,359	5.2588	-0.92%
2015-06-02	0	5.420	5.420	5.450	5.320	5.400	7,700	41,437	5.3814	5.324	5.324	5.354	5.226	5.305	7,838	5.2864	1.88%
2015-06-01	0	5.320	5.330	5.360	5.230	5.230	4,400	23,012	5.2300	5.226	5.236	5.265	5.138	5.138	4,479	5.1377	6.19%
2015-05-29	0	5.010	4.980	5.010	4.900	5.140	33,000	166,485	5.0450	4.922	4.892	4.922	4.814	5.049	33,593	4.9560	-2.72%
2015-05-28	0	5.150	5.120	5.150	5.090	5.520	66,000	350,383	5.3088	5.059	5.030	5.059	5.000	5.423	67,186	5.2151	-7.87%
2015-05-27	0	5.590	5.560	5.590	5.540	5.630	47,300	264,302	5.5878	5.491	5.462	5.491	5.442	5.531	48,150	5.4892	1.08%
2015-05-26	0	5.530	5.530	5.570	5.360	5.480	36,050	193,966	5.3805	5.432	5.432	5.472	5.265	5.383	36,698	5.2855	6.35%
2015-05-22	0	5.200	5.170	5.200	5.050	5.200	554,950	2,871,693	5.1747	5.108	5.079	5.108	4.961	5.108	564,921	5.0834	2.97%
2015-05-21	0	5.050	5.020	5.050	5.020	5.060	4,400	22,176	5.0400	4.961	4.931	4.961	4.931	4.971	4,479	4.9510	3.91%
2015-05-20	0	4.860	4.860	4.890	4.840	4.840	550	2,662	4.8400	4.774	4.774	4.804	4.755	4.755	560	4.7546	3.18%
2015-05-19	0	4.710	4.710	4.740	4.540	4.570	82,200	373,309	4.5415	4.627	4.627	4.656	4.460	4.489	83,677	4.4613	3.52%
2015-05-18	0	4.550	4.540	4.570	4.530	4.700	81,650	371,971	4.5557	4.470	4.460	4.489	4.450	4.617	83,117	4.4753	-3.19%
2015-05-15	0	4.700	4.500	-	-	-	0	0	-	4.617	4.421	-	-	-	0	-	0.00%
2015-05-14	0	4.700	4.700	4.730	4.700	4.700	3,300	15,510	4.7000	4.617	4.617	4.647	4.617	4.617	3,359	4.6170	0.00%
2015-05-13	0	4.700	4.690	4.720	4.700	4.730	2,750	12,974	4.7178	4.617	4.607	4.637	4.617	4.647	2,799	4.6346	-1.47%
2015-05-12	0	4.770	4.770	4.800	4.710	4.770	29,150	137,428	4.7145	4.686	4.686	4.715	4.627	4.686	29,674	4.6313	1.49%
2015-05-11	0	4.700	4.690	4.720	4.640	4.700	12,100	56,243	4.6482	4.617	4.607	4.637	4.558	4.617	12,317	4.5661	1.51%
2015-05-08	0	4.630	4.630	4.660	4.450	4.580	24,750	110,852	4.4789	4.548	4.548	4.578	4.371	4.499	25,195	4.3998	4.75%
2015-05-07	0	4.420	4.380	4.410	4.450	4.490	24,200	108,438	4.4809	4.342	4.303	4.332	4.371	4.411	24,635	4.4018	-4.74%
2015-05-06	0	4.640	4.610	4.640	4.600	4.840	45,650	215,682	4.7247	4.558	4.529	4.558	4.519	4.755	46,470	4.6413	-4.13%
2015-05-05	0	4.840	4.840	4.870	4.820	5.140	33,550	167,805	5.0016	4.755	4.755	4.784	4.735	5.049	34,153	4.9134	-6.56%
2015-05-04	0	5.180	5.170	5.190	5.130	5.250	11,000	57,167	5.1970	5.089	5.079	5.098	5.039	5.157	11,198	5.1053	-1.33%
2015-04-30	0	5.250	5.220	5.250	5.180	5.280	6,050	31,889	5.2709	5.157	5.128	5.157	5.089	5.187	6,159	5.1779	1.16%
2015-04-29	0	5.190	5.180	5.210	5.150	5.260	11,550	60,582	5.2452	5.098	5.089	5.118	5.059	5.167	11,758	5.1526	-0.95%
2015-04-28	0	5.240	5.210	5.240	5.250	5.280	8,800	46,282	5.2593	5.148	5.118	5.148	5.157	5.187	8,958	5.1665	-0.19%
2015-04-27	0	5.250	5.250	5.280	5.180	5.220	2,750	14,333	5.2120	5.157	5.157	5.187	5.089	5.128	2,799	5.1200	3.96%
2015-04-24	0	5.050	5.040	5.070	4.860	5.050	33,050	161,915	4.8991	4.961	4.951	4.981	4.774	4.961	33,644	4.8126	4.12%
2015-04-23	0	4.850	4.820	4.840	4.900	4.930	72,627	352,635	4.8554	4.764	4.735	4.755	4.814	4.843	73,932	4.7697	-1.42%
2015-04-22	0	4.920	4.930	4.960	4.850	4.890	23,650	115,428	4.8807	4.833	4.843	4.872	4.764	4.804	24,075	4.7945	0.61%
2015-04-21	0	4.890	4.890	4.920	4.840	4.890	44,000	214,142	4.8669	4.804	4.804	4.833	4.755	4.804	44,791	4.7810	0.41%
2015-04-20	0	4.870	4.840	4.870	4.680	5.020	166,100	806,883	4.8578	4.784	4.755	4.784	4.597	4.931	169,084	4.7721	4.06%
2015-04-17	0	4.680	4.680	4.710	4.600	4.680	102,300	471,900	4.6129	4.597	4.597	4.627	4.519	4.597	104,138	4.5315	4.23%
2015-04-16	0	4.490	4.460	4.490	4.400	4.480	3,850	17,116	4.4457	4.411	4.381	4.411	4.322	4.401	3,919	4.3672	3.22%
2015-04-15	0	4.350	4.340	4.360	-	-	0	0	-	4.273	4.263	4.283	-	-	0	-	1.64%
2015-04-14	0	4.280	4.080	4.600	4.280	4.320	3,300	14,212	4.3067	4.204	4.008	4.519	4.204	4.244	3,359	4.2307	0.47%
2015-04-13	0	4.260	4.260	4.600	4.200	4.200	60,527	261,344	4.3178	4.185	4.185	4.519	4.126	4.126	61,614	4.2416	1.91%
2015-04-10	0	4.180	-	4.600	4.170	4.180	72,627	303,445	4.1781	4.106	-	4.519	4.096	4.106	73,932	4.1044	2.96%
2015-04-09	0	4.060	4.070	4.090	4.040	4.040	4,400	17,776	4.0400	3.988	3.998	4.018	3.969	3.969	4,479	3.9687	-0.73%
2015-04-08	0	4.090	4.090	4.100	4.000	4.090	18,620	75,353	4.0469	4.018	4.018	4.028	3.929	4.018	18,955	3.9755	5.96%
2015-04-02	0	3.860	3.860	3.890	3.860	3.860	16,500	63,690	3.8600	3.792	3.792	3.821	3.792	3.792	16,796	3.7919	-0.59%
2015-04-01	0	3.910	3.910	3.940	3.890	3.900	10,450	40,661	3.8910	3.814	3.814	3.844	3.795	3.805	10,712	3.7958	0.77%
2015-03-31	0	3.880	-	4.000	3.880	3.910	69,877	272,248	3.8961	3.785	-	3.902	3.785	3.814	71,630	3.8008	-1.02%
2015-03-30	0	3.920	3.920	3.940	3.910	3.910	10,450	40,859	3.9100	3.824	3.824	3.844	3.814	3.814	10,712	3.8143	4.53%
2015-03-27	0	3.750	3.750	3.780	3.750	3.760	15,400	57,827	3.7550	3.658	3.658	3.688	3.658	3.668	15,786	3.6631	-1.32%
2015-03-26	0	3.800	3.770	3.800	3.800	3.800	2,200	8,360	3.8000	3.707	3.678	3.707	3.707	3.707	2,255	3.7070	-1.81%
2015-03-25	0	3.870	3.840	3.870	3.850	3.930	12,100	47,245	3.9045	3.775	3.746	3.775	3.756	3.834	12,403	3.8090	-1.78%
2015-03-24	0	3.940	3.930	3.960	3.750	3.750	15,400	57,750	3.7500	3.844	3.834	3.863	3.658	3.658	15,786	3.6582	3.68%
2015-03-23	0	3.800	3.780	3.810	3.800	3.800	14,300	54,340	3.8000	3.707	3.688	3.717	3.707	3.707	14,659	3.7070	0.53%
2015-03-20	0	3.780	3.760	3.790	-	-	0	0	-	3.688	3.668	3.697	-	-	0	-	-1.05%
2015-03-19	0	3.820	3.800	3.820	3.820	3.820	11,000	42,020	3.8200	3.727	3.707	3.727	3.727	3.727	11,276	3.7265	-0.26%
2015-03-18	0	3.830	3.800	3.830	3.780	3.840	58,300	222,717	3.8202	3.736	3.707	3.736	3.688	3.746	59,762	3.7267	3.23%
2015-03-17	0	3.710	3.700	3.730	3.600	3.710	35,200	130,009	3.6934	3.619	3.609	3.639	3.512	3.619	36,083	3.6031	6.61%
2015-03-16	0	3.480	3.480	3.500	3.440	3.440	11,000	37,840	3.4400	3.395	3.395	3.414	3.356	3.356	11,276	3.3558	3.57%
2015-03-13	0	3.360	3.360	3.380	3.360	3.360	4,950	16,632	3.3600	3.278	3.278	3.297	3.278	3.278	5,074	3.2778	3.38%
2015-03-12	0	3.250	3.250	3.270	-	-	0	0	-	3.170	3.170	3.190	-	-	0	-	1.25%
2015-03-11	0	3.210	3.210	3.230	-	-	0	0	-	3.131	3.131	3.151	-	-	0	-	1.90%
2015-03-10	0	3.150	3.140	3.160	3.150	3.150	4,400	13,860	3.1500	3.073	3.063	3.083	3.073	3.073	4,510	3.0729	1.61%
2015-03-09	0	3.100	3.100	3.120	-	-	0	0	-	3.024	3.024	3.044	-	-	0	-	0.32%
2015-03-06	0	3.090	3.090	3.110	-	-	0	0	-	3.014	3.014	3.034	-	-	0	-	0.32%
2015-03-05	0	3.080	3.060	3.080	-	-	0	0	-	3.005	2.985	3.005	-	-	0	-	-1.28%
2015-03-04	0	3.120	3.100	3.120	-	-	0	0	-	3.044	3.024	3.044	-	-	0	-	-0.32%
2015-03-03	0	3.130	3.110	3.140	-	-	0	0	-	3.053	3.034	3.063	-	-	0	-	-2.19%
2015-03-02	0	3.200	3.170	3.200	3.200	3.200	550	1,760	3.2000	3.122	3.092	3.122	3.122	3.122	564	3.1217	0.63%
2015-02-27	0	3.180	3.180	3.200	3.180	3.180	15,950	50,721	3.1800	3.102	3.102	3.122	3.102	3.102	16,350	3.1022	0.00%
2015-02-26	0	3.180	3.160	3.180	3.140	3.180	27,500	86,779	3.1556	3.102	3.083	3.102	3.063	3.102	28,190	3.0784	1.92%
2015-02-25	0	3.120	3.100	3.120	-	-	0	0	-	3.044	3.024	3.044	-	-	0	-	-0.64%
2015-02-24	0	3.140	3.130	3.150	3.140	3.140	4,400	13,816	3.1400	3.063	3.053	3.073	3.063	3.063	4,510	3.0632	-0.95%
2015-02-23	0	3.170	3.150	3.170	-	-	0	0	-	3.092	3.073	3.092	-	-	0	-	-0.31%
2015-02-18	0	3.180	-	3.600	3.180	3.180	2,200	6,996	3.1800	3.102	-	3.512	3.102	3.102	2,255	3.1022	0.00%
2015-02-17	0	3.180	3.180	3.200	-	-	0	0	-	3.102	3.102	3.122	-	-	0	-	2.25%
2015-02-16	0	3.110	3.110	3.130	3.090	3.090	1,650	5,098	3.0897	3.034	3.034	3.053	3.014	3.014	1,691	3.0141	0.65%
2015-02-13	0	3.090	3.080	3.110	3.090	3.090	2,200	6,798	3.0900	3.014	3.005	3.034	3.014	3.014	2,255	3.0144	0.32%
2015-02-12	0	3.080	3.080	3.100	3.060	3.060	49,500	151,470	3.0600	3.005	3.005	3.024	2.985	2.985	50,742	2.9851	0.98%
2015-02-11	0	3.050	3.050	3.070	-	-	0	0	-	2.975	2.975	2.995	-	-	0	-	0.99%
2015-02-10	0	3.020	3.010	3.040	-	-	0	0	-	2.946	2.936	2.966	-	-	0	-	2.72%
2015-02-09	0	2.940	2.910	2.940	2.900	2.940	73,150	213,730	2.9218	2.868	2.839	2.868	2.829	2.868	74,985	2.8503	-0.68%
2015-02-06	0	2.960	2.950	2.970	2.960	3.010	5,500	16,445	2.9900	2.888	2.878	2.897	2.888	2.936	5,638	2.9168	-4.52%
2015-02-05	0	3.100	3.080	3.100	-	-	0	0	-	3.024	3.005	3.024	-	-	0	-	-1.27%
2015-02-04	0	3.140	3.120	3.140	3.140	3.140	9,350	29,359	3.1400	3.063	3.044	3.063	3.063	3.063	9,585	3.0632	0.00%
2015-02-03	0	3.140	3.140	3.170	3.120	3.130	18,700	58,404	3.1232	3.063	3.063	3.092	3.044	3.053	19,169	3.0468	0.96%
2015-02-02	0	3.110	3.090	3.110	-	-	0	0	-	3.034	3.014	3.034	-	-	0	-	-3.12%
2015-01-30	0	3.210	3.180	3.210	-	-	0	0	-	3.131	3.102	3.131	-	-	0	-	-2.43%
2015-01-29	0	3.290	3.290	3.310	3.260	3.280	25,300	82,918	3.2774	3.210	3.210	3.229	3.180	3.200	25,935	3.1972	0.92%
2015-01-28	0	3.260	3.260	3.280	-	-	0	0	-	3.180	3.180	3.200	-	-	0	-	0.00%
2015-01-27	0	3.260	3.240	3.260	3.260	3.320	59,400	195,899	3.2980	3.180	3.161	3.180	3.180	3.239	60,890	3.2173	-1.81%
2015-01-26	0	3.320	3.320	3.340	3.230	3.260	97,350	317,196	3.2583	3.239	3.239	3.258	3.151	3.180	99,792	3.1786	1.84%
2015-01-23	0	3.260	3.260	3.280	-	-	0	0	-	3.180	3.180	3.200	-	-	0	-	0.00%
2015-01-22	0	3.260	3.240	3.260	3.260	3.260	11,000	35,860	3.2600	3.180	3.161	3.180	3.180	3.180	11,276	3.1802	0.00%
2015-01-21	0	3.260	3.260	3.280	-	-	0	0	-	3.180	3.180	3.200	-	-	0	-	3.82%
2015-01-20	0	3.140	3.140	3.160	3.140	3.140	11,000	34,540	3.1400	3.063	3.063	3.083	3.063	3.063	11,276	3.0632	1.62%
2015-01-19	0	3.090	3.090	3.110	3.060	3.190	28,600	89,386	3.1254	3.014	3.014	3.034	2.985	3.112	29,317	3.0489	-8.31%
2015-01-16	0	3.370	3.350	3.370	3.370	3.370	7,150	24,095	3.3699	3.288	3.268	3.288	3.288	3.288	7,329	3.2875	0.30%
2015-01-15	0	3.360	3.360	3.380	-	-	0	0	-	3.278	3.278	3.297	-	-	0	-	1.51%
2015-01-14	0	3.310	3.290	3.320	-	-	0	0	-	3.229	3.210	3.239	-	-	0	-	-2.07%
2015-01-13	0	3.380	3.370	3.390	3.360	3.400	11,550	38,973	3.3743	3.297	3.288	3.307	3.278	3.317	11,840	3.2917	0.60%
2015-01-12	0	3.360	3.360	3.380	3.300	3.310	34,100	112,706	3.3052	3.278	3.278	3.297	3.219	3.229	34,955	3.2243	-1.47%
2015-01-09	0	3.410	3.390	3.420	3.500	3.500	4,950	17,325	3.5000	3.327	3.307	3.336	3.414	3.414	5,074	3.4144	-1.73%
2015-01-08	0	3.470	3.440	3.470	3.470	3.550	13,200	46,068	3.4900	3.385	3.356	3.385	3.385	3.463	13,531	3.4046	-2.53%
2015-01-07	0	3.560	3.550	3.580	3.530	3.570	119,350	421,894	3.5349	3.473	3.463	3.492	3.444	3.483	122,344	3.4484	-0.84%
2015-01-06	0	3.590	3.570	3.590	3.500	3.650	405,900	1,461,377	3.6003	3.502	3.483	3.502	3.414	3.561	416,081	3.5122	4.66%
2015-01-05	0	3.430	3.410	3.430	3.360	3.460	30,250	102,971	3.4040	3.346	3.327	3.346	3.278	3.375	31,009	3.3207	2.08%
2015-01-02	0	3.360	3.330	3.360	3.310	3.360	7,700	25,762	3.3457	3.278	3.249	3.278	3.229	3.278	7,893	3.2639	3.70%
2014-12-31	0	3.240	3.200	3.320	3.240	3.260	121,000	392,535	3.2441	3.161	3.122	3.239	3.161	3.180	124,035	3.1647	0.93%
2014-12-30	0	3.210	3.190	3.210	3.230	3.230	5,500	17,765	3.2300	3.131	3.112	3.131	3.151	3.151	5,638	3.1510	-2.43%
2014-12-29	0	3.290	3.280	3.300	3.290	3.300	4,400	14,503	3.2961	3.210	3.200	3.219	3.210	3.219	4,510	3.2155	7.87%
2014-12-24	0	3.050	3.050	4.000	3.050	3.180	19,250	60,747	3.1557	2.975	2.975	3.902	2.975	3.102	19,733	3.0785	-4.09%
2014-12-23	0	3.180	3.160	3.180	3.190	3.280	20,350	66,225	3.2543	3.102	3.083	3.102	3.112	3.200	20,860	3.1747	-5.92%
2014-12-22	0	3.380	3.360	3.380	3.320	3.560	194,700	669,586	3.4391	3.297	3.278	3.297	3.239	3.473	199,583	3.3549	-3.70%
2014-12-19	0	3.510	3.480	3.510	3.410	3.510	22,000	76,120	3.4600	3.424	3.395	3.424	3.327	3.424	22,552	3.3753	6.69%
2014-12-18	0	3.290	3.290	3.310	3.250	3.290	11,550	37,559	3.2519	3.210	3.210	3.229	3.170	3.210	11,840	3.1723	0.61%
2014-12-17	0	3.270	3.270	3.290	3.170	3.270	14,300	46,431	3.2469	3.190	3.190	3.210	3.092	3.190	14,659	3.1675	2.83%
2014-12-16	0	3.180	3.170	3.200	3.180	3.180	550	1,749	3.1800	3.102	3.092	3.122	3.102	3.102	564	3.1022	0.00%
2014-12-15	0	3.180	3.180	3.210	3.130	3.130	4,950	15,493	3.1299	3.102	3.102	3.131	3.053	3.053	5,074	3.0533	0.32%
2014-12-12	0	3.170	3.170	3.190	3.160	3.220	16,500	52,338	3.1720	3.092	3.092	3.112	3.083	3.141	16,914	3.0944	-0.63%
2014-12-11	0	3.190	3.190	3.210	3.180	3.180	13,200	41,976	3.1800	3.112	3.112	3.131	3.102	3.102	13,531	3.1022	3.57%
2014-12-10	0	3.080	3.080	3.100	3.040	3.050	11,550	35,117	3.0404	3.005	3.005	3.024	2.966	2.975	11,840	2.9660	5.48%
2014-12-09	0	2.920	2.920	2.950	2.920	3.220	22,000	66,055	3.0025	2.849	2.849	2.878	2.849	3.141	22,552	2.9290	-3.63%
2014-12-08	0	3.030	3.030	3.050	2.960	2.960	11,000	32,560	2.9600	2.956	2.956	2.975	2.888	2.888	11,276	2.8876	4.48%
2014-12-05	0	2.900	2.870	2.890	2.930	2.960	33,000	97,366	2.9505	2.829	2.800	2.819	2.858	2.888	33,828	2.8783	-2.03%
2014-12-04	0	2.960	2.960	2.980	-	-	0	0	-	2.888	2.888	2.907	-	-	0	-	1.37%
2014-12-03	0	2.920	2.900	2.920	2.940	2.940	2,200	6,468	2.9400	2.849	2.829	2.849	2.868	2.868	2,255	2.8681	-0.34%
2014-12-02	0	2.930	2.930	2.950	2.860	2.860	3,850	11,011	2.8600	2.858	2.858	2.878	2.790	2.790	3,947	2.7900	1.74%
2014-12-01	0	2.880	2.860	2.880	2.840	2.890	99,550	287,111	2.8841	2.810	2.790	2.810	2.771	2.819	102,047	2.8135	2.49%
2014-11-28	0	2.810	2.800	2.820	2.790	2.830	170,500	479,127	2.8101	2.741	2.731	2.751	2.722	2.761	174,776	2.7414	2.55%
2014-11-27	0	2.740	2.720	2.740	-	-	0	0	-	2.673	2.653	2.673	-	-	0	-	-1.08%
2014-11-26	0	2.770	2.740	2.760	2.770	2.780	9,900	27,478	2.7756	2.702	2.673	2.692	2.702	2.712	10,148	2.7076	0.73%
2014-11-25	0	2.750	2.750	2.770	-	-	0	0	-	2.683	2.683	2.702	-	-	0	-	2.23%
2014-11-24	0	2.690	2.680	2.710	-	-	0	0	-	2.624	2.614	2.644	-	-	0	-	1.89%
2014-11-21	0	2.640	2.640	2.660	-	-	0	0	-	2.575	2.575	2.595	-	-	0	-	0.76%
2014-11-20	0	2.620	2.590	2.610	-	-	0	0	-	2.556	2.527	2.546	-	-	0	-	-0.76%
2014-11-19	0	2.640	2.620	2.640	2.650	2.650	34,100	90,365	2.6500	2.575	2.556	2.575	2.585	2.585	34,955	2.5852	-2.22%
2014-11-18	0	2.700	2.680	2.700	2.710	2.710	3,850	10,433	2.7099	2.634	2.614	2.634	2.644	2.644	3,947	2.6436	-0.37%
2014-11-17	0	2.710	2.700	2.720	-	-	0	0	-	2.644	2.634	2.653	-	-	0	-	0.00%
2014-11-14	0	2.710	2.720	2.740	-	-	0	0	-	2.644	2.653	2.673	-	-	0	-	0.00%
2014-11-13	0	2.710	2.710	2.730	-	-	0	0	-	2.644	2.644	2.663	-	-	0	-	1.50%
2014-11-12	0	2.670	2.680	2.700	2.660	2.660	48,400	128,744	2.6600	2.605	2.614	2.634	2.595	2.595	49,614	2.5949	1.14%
2014-11-11	0	2.640	2.620	2.640	-	-	0	0	-	2.575	2.556	2.575	-	-	0	-	0.00%
2014-11-10	0	2.640	2.620	2.640	2.640	2.640	31,350	82,764	2.6400	2.575	2.556	2.575	2.575	2.575	32,136	2.5754	4.35%
2014-11-07	0	2.530	2.520	2.540	2.530	2.600	222,200	563,145	2.5344	2.468	2.458	2.478	2.468	2.536	227,773	2.4724	0.40%
2014-11-06	0	2.520	2.520	2.540	2.490	2.500	116,600	291,159	2.4971	2.458	2.458	2.478	2.429	2.439	119,525	2.4360	-0.79%
2014-11-05	0	2.540	2.520	2.540	2.540	2.540	24,200	61,468	2.5400	2.478	2.458	2.478	2.478	2.478	24,807	2.4779	-1.17%
2014-11-04	0	2.570	2.550	2.570	2.570	2.590	59,400	153,725	2.5880	2.507	2.488	2.507	2.507	2.527	60,890	2.5246	1.18%
2014-11-03	0	2.540	2.540	2.560	2.520	2.520	31,900	80,388	2.5200	2.478	2.478	2.497	2.458	2.458	32,700	2.4583	3.67%
2014-10-31	0	2.450	2.440	2.460	2.450	2.450	22,000	53,900	2.4500	2.390	2.380	2.400	2.390	2.390	22,552	2.3901	-0.41%
2014-10-30	0	2.460	2.460	2.480	2.400	2.430	11,000	26,664	2.4240	2.400	2.400	2.419	2.341	2.371	11,276	2.3647	3.80%
2014-10-29	0	2.370	2.370	2.390	-	-	0	0	-	2.312	2.312	2.332	-	-	0	-	3.04%
2014-10-28	0	2.300	2.300	2.320	-	-	0	0	-	2.244	2.244	2.263	-	-	0	-	1.77%
2014-10-27	0	2.260	2.240	2.260	-	-	0	0	-	2.205	2.185	2.205	-	-	0	-	0.00%
2014-10-24	0	2.260	2.240	2.260	-	-	0	0	-	2.205	2.185	2.205	-	-	0	-	0.00%
2014-10-23	0	2.260	2.240	2.260	-	-	0	0	-	2.205	2.185	2.205	-	-	0	-	-2.16%
2014-10-22	0	2.310	2.290	2.310	2.310	2.310	3,300	7,623	2.3100	2.253	2.234	2.253	2.253	2.253	3,383	2.2535	-0.43%
2014-10-21	0	2.320	2.310	2.320	-	-	0	0	-	2.263	2.253	2.263	-	-	0	-	0.00%
2014-10-20	0	2.320	2.320	2.340	-	-	0	0	-	2.263	2.263	2.283	-	-	0	-	0.00%
2014-10-17	0	2.320	2.300	2.320	-	-	0	0	-	2.263	2.244	2.263	-	-	0	-	-0.85%
2014-10-16	0	2.340	2.320	2.340	-	-	0	0	-	2.283	2.263	2.283	-	-	0	-	0.00%
2014-10-15	0	2.340	2.350	2.370	-	-	0	0	-	2.283	2.293	2.312	-	-	0	-	0.43%
2014-10-14	0	2.330	2.310	2.330	-	-	0	0	-	2.273	2.253	2.273	-	-	0	-	0.00%
2014-10-13	0	2.330	2.310	2.330	-	-	0	0	-	2.273	2.253	2.273	-	-	0	-	-0.85%
2014-10-10	0	2.350	2.330	2.350	-	-	0	0	-	2.293	2.273	2.293	-	-	0	-	-0.42%
2014-10-09	0	2.360	2.340	2.360	-	-	0	0	-	2.302	2.283	2.302	-	-	0	-	-0.42%
2014-10-08	0	2.370	2.350	2.370	-	-	0	0	-	2.312	2.293	2.312	-	-	0	-	-0.42%
2014-10-07	0	2.380	2.380	2.400	2.360	2.360	6,600	15,576	2.3600	2.322	2.322	2.341	2.302	2.302	6,766	2.3023	1.28%
2014-10-06	0	2.350	2.340	2.360	-	-	0	0	-	2.293	2.283	2.302	-	-	0	-	0.00%
2014-10-03	0	2.350	2.340	2.360	2.330	2.350	56,100	131,813	2.3496	2.293	2.283	2.302	2.273	2.293	57,507	2.2921	1.73%
2014-09-30	0	2.310	2.310	2.330	2.310	2.310	550	1,270	2.3091	2.253	2.253	2.273	2.253	2.253	564	2.2526	-0.43%
2014-09-29	0	2.320	2.310	2.330	-	-	0	0	-	2.263	2.253	2.273	-	-	0	-	0.00%
2014-09-26	0	2.320	2.320	2.340	2.310	2.310	17,600	40,656	2.3100	2.263	2.263	2.283	2.253	2.253	18,041	2.2535	0.43%
2014-09-25	0	2.310	2.310	2.330	-	-	0	0	-	2.253	2.253	2.273	-	-	0	-	1.32%
2014-09-24	0	2.280	2.280	2.300	2.260	2.260	4,400	9,944	2.2600	2.224	2.224	2.244	2.205	2.205	4,510	2.2047	1.79%
2014-09-23	0	2.240	2.240	2.260	-	-	0	0	-	2.185	2.185	2.205	-	-	0	-	0.00%
2014-09-22	0	2.240	2.230	2.250	2.240	2.240	1,100	2,464	2.2400	2.185	2.175	2.195	2.185	2.185	1,128	2.1852	-1.75%
2014-09-19	0	2.280	2.270	2.290	-	-	0	0	-	2.224	2.214	2.234	-	-	0	-	0.00%
2014-09-18	0	2.280	2.280	2.300	2.260	2.260	15,400	34,804	2.2600	2.224	2.224	2.244	2.205	2.205	15,786	2.2047	0.00%
2014-09-17	0	2.280	2.280	2.290	-	-	0	0	-	2.224	2.224	2.234	-	-	0	-	0.88%
2014-09-16	0	2.260	2.240	2.260	-	-	0	0	-	2.205	2.185	2.205	-	-	0	-	-1.31%
2014-09-15	0	2.290	2.290	2.310	2.280	2.280	28,600	65,208	2.2800	2.234	2.234	2.253	2.224	2.224	29,317	2.2242	0.44%
2014-09-12	0	2.280	2.290	2.310	-	-	0	0	-	2.224	2.234	2.253	-	-	0	-	0.44%
2014-09-11	0	2.270	2.250	2.270	2.290	2.290	29,700	68,013	2.2900	2.214	2.195	2.214	2.234	2.234	30,445	2.2340	-0.44%
2014-09-10	0	2.280	2.280	2.300	-	-	0	0	-	2.224	2.224	2.244	-	-	0	-	0.88%
2014-09-08	0	2.260	2.250	2.270	-	-	0	0	-	2.205	2.195	2.214	-	-	0	-	0.00%
2014-09-05	0	2.260	2.260	2.280	2.240	2.260	10,450	23,419	2.2411	2.205	2.205	2.224	2.185	2.205	10,712	2.1862	3.67%
2014-09-04	0	2.180	2.180	2.200	-	-	0	0	-	2.127	2.127	2.146	-	-	0	-	1.40%
2014-09-03	0	2.150	2.150	2.170	-	-	0	0	-	2.097	2.097	2.117	-	-	0	-	0.94%
2014-09-02	0	2.130	2.120	2.140	2.130	2.130	29,700	63,261	2.1300	2.078	2.068	2.088	2.078	2.078	30,445	2.0779	2.40%
2014-09-01	0	2.080	2.080	2.100	-	-	0	0	-	2.029	2.029	2.049	-	-	0	-	0.00%
2014-08-29	0	2.080	2.080	2.090	-	-	0	0	-	2.029	2.029	2.039	-	-	0	-	0.48%
2014-08-28	0	2.070	2.060	2.080	-	-	0	0	-	2.019	2.010	2.029	-	-	0	-	-0.48%
2014-08-27	0	2.080	2.060	2.080	-	-	0	0	-	2.029	2.010	2.029	-	-	0	-	-0.48%
2014-08-26	0	2.090	2.070	2.090	-	-	0	0	-	2.039	2.019	2.039	-	-	0	-	-0.95%
2014-08-25	0	2.110	2.100	2.110	2.120	2.120	9,900	20,988	2.1200	2.058	2.049	2.058	2.068	2.068	10,148	2.0681	1.44%
2014-08-22	0	2.080	2.080	2.100	-	-	0	0	-	2.029	2.029	2.049	-	-	0	-	0.97%
2014-08-21	0	2.060	2.060	2.080	2.050	2.050	100,100	205,205	2.0500	2.010	2.010	2.029	2.000	2.000	102,611	1.9998	-2.37%
2014-08-20	0	2.110	2.090	2.110	-	-	0	0	-	2.058	2.039	2.058	-	-	0	-	0.00%
2014-08-19	0	2.110	2.100	2.120	-	-	0	0	-	2.058	2.049	2.068	-	-	0	-	0.00%
2014-08-18	0	2.110	2.100	2.120	-	-	0	0	-	2.058	2.049	2.068	-	-	0	-	1.44%
2014-08-15	0	2.080	2.070	2.090	2.080	2.080	3,300	6,864	2.0800	2.029	2.019	2.039	2.029	2.029	3,383	2.0291	0.00%
2014-08-14	0	2.080	2.060	2.080	-	-	0	0	-	2.029	2.010	2.029	-	-	0	-	0.00%
2014-08-13	0	2.080	2.080	2.100	-	-	0	0	-	2.029	2.029	2.049	-	-	0	-	0.48%
2014-08-12	0	2.070	2.070	2.090	-	-	0	0	-	2.019	2.019	2.039	-	-	0	-	0.00%
2014-08-11	0	2.070	2.070	2.090	-	-	0	0	-	2.019	2.019	2.039	-	-	0	-	1.97%
2014-08-08	0	2.030	2.040	2.050	2.020	2.020	59,400	119,988	2.0200	1.980	1.990	2.000	1.971	1.971	60,890	1.9706	-0.98%
2014-08-07	0	2.050	2.030	2.050	2.050	2.050	2,200	4,510	2.0500	2.000	1.980	2.000	2.000	2.000	2,255	1.9998	-0.49%
2014-08-06	0	2.060	2.060	2.080	-	-	0	0	-	2.010	2.010	2.029	-	-	0	-	0.49%
2014-08-05	0	2.050	2.060	2.070	-	-	0	0	-	2.000	2.010	2.019	-	-	0	-	0.99%
2014-08-04	0	2.030	2.030	2.050	-	-	0	0	-	1.980	1.980	2.000	-	-	0	-	0.50%
2014-08-01	0	2.020	2.000	2.020	-	-	0	0	-	1.971	1.951	1.971	-	-	0	-	-0.49%
2014-07-31	0	2.030	2.020	2.040	-	-	0	0	-	1.980	1.971	1.990	-	-	0	-	0.50%
2014-07-30	0	2.020	2.000	2.010	-	-	0	0	-	1.971	1.951	1.961	-	-	0	-	0.00%
2014-07-29	0	2.020	2.020	2.040	-	-	0	0	-	1.971	1.971	1.990	-	-	0	-	0.00%
2014-07-28	0	2.020	2.010	2.020	2.020	2.020	39,600	79,992	2.0200	1.971	1.961	1.971	1.971	1.971	40,593	1.9706	2.02%
2014-07-25	0	1.980	1.990	2.000	1.970	1.980	102,300	201,553	1.9702	1.932	1.941	1.951	1.922	1.932	104,866	1.9220	1.02%
2014-07-24	0	1.960	1.970	1.980	-	-	0	0	-	1.912	1.922	1.932	-	-	0	-	0.26%
2014-07-23	0	2.010	2.010	2.030	2.000	2.000	2,200	4,400	2.0000	1.907	1.907	1.926	1.898	1.898	2,319	1.8976	1.01%
2014-07-22	0	1.990	1.990	2.000	1.990	1.990	1,100	2,189	1.9900	1.888	1.888	1.898	1.888	1.888	1,159	1.8882	0.51%
2014-07-21	0	1.980	1.960	1.980	1.980	1.980	8,800	17,424	1.9800	1.879	1.860	1.879	1.879	1.879	9,275	1.8787	-0.50%
2014-07-18	0	1.990	1.990	2.000	1.990	1.990	15,400	30,646	1.9900	1.888	1.888	1.898	1.888	1.888	16,231	1.8882	-0.50%
2014-07-17	0	2.000	1.980	2.000	-	-	0	0	-	1.898	1.879	1.898	-	-	0	-	0.00%
2014-07-16	0	2.000	1.980	2.000	1.960	2.010	207,900	417,494	2.0081	1.898	1.879	1.898	1.860	1.907	219,114	1.9054	3.09%
2014-07-15	0	1.940	1.940	1.950	-	-	0	0	-	1.841	1.841	1.850	-	-	0	-	0.00%
2014-07-14	0	1.940	1.930	1.950	1.940	1.940	2,200	4,268	1.9400	1.841	1.831	1.850	1.841	1.841	2,319	1.8407	0.52%
2014-07-11	0	1.930	1.930	1.950	-	-	0	0	-	1.831	1.831	1.850	-	-	0	-	1.05%
2014-07-10	0	1.910	1.900	1.910	1.920	1.920	2,200	4,224	1.9200	1.812	1.803	1.812	1.822	1.822	2,319	1.8217	-0.52%
2014-07-09	0	1.920	1.910	1.920	-	-	0	0	-	1.822	1.812	1.822	-	-	0	-	0.00%
2014-07-08	0	1.920	1.920	1.940	-	-	0	0	-	1.822	1.822	1.841	-	-	0	-	0.00%
2014-07-07	0	1.920	1.910	1.930	1.920	1.920	7,700	14,784	1.9200	1.822	1.812	1.831	1.822	1.822	8,115	1.8217	-1.03%
2014-07-04	0	1.940	1.920	1.940	-	-	0	0	-	1.841	1.822	1.841	-	-	0	-	0.00%
2014-07-03	0	1.940	1.930	1.950	-	-	0	0	-	1.841	1.831	1.850	-	-	0	-	1.57%
2014-07-02	0	1.910	1.910	1.930	1.910	1.910	40,150	76,686	1.9100	1.812	1.812	1.831	1.812	1.812	42,316	1.8122	0.53%
2014-06-30	0	1.900	1.910	1.930	-	-	0	0	-	1.803	1.812	1.831	-	-	0	-	1.06%
2014-06-27	0	1.880	1.880	1.900	-	-	0	0	-	1.784	1.784	1.803	-	-	0	-	0.00%
2014-06-26	0	1.880	1.880	1.900	-	-	0	0	-	1.784	1.784	1.803	-	-	0	-	0.00%
2014-06-25	0	1.880	1.870	1.880	-	-	0	0	-	1.784	1.774	1.784	-	-	0	-	-1.05%
2014-06-24	0	1.900	1.890	1.900	1.900	1.900	2,200	4,180	1.9000	1.803	1.793	1.803	1.803	1.803	2,319	1.8028	0.53%
2014-06-23	0	1.890	1.870	1.890	1.900	1.900	5,500	10,450	1.9000	1.793	1.774	1.793	1.803	1.803	5,797	1.8028	-0.53%
2014-06-20	0	1.900	1.880	1.900	-	-	0	0	-	1.803	1.784	1.803	-	-	0	-	0.00%
2014-06-19	0	1.900	1.890	1.900	1.910	1.910	2,200	4,202	1.9100	1.803	1.793	1.803	1.812	1.812	2,319	1.8122	-1.04%
2014-06-18	0	1.920	1.900	1.920	-	-	0	0	-	1.822	1.803	1.822	-	-	0	-	-0.52%
2014-06-17	0	1.930	1.920	1.940	-	-	0	0	-	1.831	1.822	1.841	-	-	0	-	0.00%
2014-06-16	0	1.930	1.930	1.950	-	-	0	0	-	1.831	1.831	1.850	-	-	0	-	0.52%
2014-06-13	0	1.920	1.910	1.930	-	-	0	0	-	1.822	1.812	1.831	-	-	0	-	0.00%
2014-06-12	0	1.920	1.910	1.930	1.920	1.920	2,200	4,224	1.9200	1.822	1.812	1.831	1.822	1.822	2,319	1.8217	1.05%
2014-06-11	0	1.900	1.900	1.920	-	-	0	0	-	1.803	1.803	1.822	-	-	0	-	0.00%
2014-06-10	0	1.900	1.900	1.920	-	-	0	0	-	1.803	1.803	1.822	-	-	0	-	0.53%
2014-06-09	0	1.890	1.880	1.900	-	-	0	0	-	1.793	1.784	1.803	-	-	0	-	0.00%
2014-06-06	0	1.890	1.870	1.890	-	-	0	0	-	1.793	1.774	1.793	-	-	0	-	0.00%
2014-06-05	0	1.890	1.890	1.910	-	-	0	0	-	1.793	1.793	1.812	-	-	0	-	0.00%
2014-06-04	0	1.890	1.880	1.900	1.890	1.890	2,200	4,158	1.8900	1.793	1.784	1.803	1.793	1.793	2,319	1.7933	-1.05%
2014-06-03	0	1.910	1.890	1.910	1.910	1.910	2,200	4,202	1.9100	1.812	1.793	1.812	1.812	1.812	2,319	1.8122	-0.52%
2014-05-30	0	1.920	1.900	1.910	-	-	0	0	-	1.822	1.803	1.812	-	-	0	-	0.00%
2014-05-29	0	1.920	1.900	1.920	-	-	0	0	-	1.822	1.803	1.822	-	-	0	-	0.00%
2014-05-28	0	1.920	1.910	1.920	1.920	1.920	2,200	4,224	1.9200	1.822	1.812	1.822	1.822	1.822	2,319	1.8217	0.00%
2014-05-27	0	1.920	1.900	1.920	-	-	0	0	-	1.822	1.803	1.822	-	-	0	-	-0.52%
2014-05-26	0	1.930	1.920	1.940	-	-	0	0	-	1.831	1.822	1.841	-	-	0	-	0.00%
2014-05-23	0	1.930	1.920	1.940	1.930	1.930	2,200	4,246	1.9300	1.831	1.822	1.841	1.831	1.831	2,319	1.8312	0.52%
2014-05-22	0	1.920	1.920	1.940	-	-	0	0	-	1.822	1.822	1.841	-	-	0	-	0.00%
2014-05-21	0	1.920	1.910	1.930	1.920	1.920	2,200	4,224	1.9200	1.822	1.812	1.831	1.822	1.822	2,319	1.8217	0.00%
2014-05-20	0	1.920	1.910	1.920	-	-	0	0	-	1.822	1.812	1.822	-	-	0	-	0.00%
2014-05-19	0	1.920	1.920	1.940	1.920	1.920	2,200	4,224	1.9200	1.822	1.822	1.841	1.822	1.822	2,319	1.8217	-1.03%
2014-05-16	0	1.940	1.940	1.960	1.930	1.930	2,200	4,246	1.9300	1.841	1.841	1.860	1.831	1.831	2,319	1.8312	-1.02%
2014-05-15	0	1.960	1.950	1.960	1.960	1.960	4,400	8,624	1.9600	1.860	1.850	1.860	1.860	1.860	4,637	1.8597	0.00%
2014-05-14	0	1.960	1.950	1.960	-	-	0	0	-	1.860	1.850	1.860	-	-	0	-	0.00%
2014-05-13	0	1.960	1.940	1.960	-	-	0	0	-	1.860	1.841	1.860	-	-	0	-	0.00%
2014-05-12	0	1.960	1.940	1.960	1.970	1.970	2,200	4,334	1.9700	1.860	1.841	1.860	1.869	1.869	2,319	1.8692	2.08%
2014-05-09	0	1.920	1.910	1.920	-	-	0	0	-	1.822	1.812	1.822	-	-	0	-	-0.52%
2014-05-08	0	1.930	1.910	1.930	1.950	1.950	2,200	4,290	1.9500	1.831	1.812	1.831	1.850	1.850	2,319	1.8502	0.52%
2014-05-07	0	1.920	1.910	1.930	-	-	0	0	-	1.822	1.812	1.831	-	-	0	-	0.00%
2014-05-05	0	1.920	1.920	1.940	-	-	0	0	-	1.822	1.822	1.841	-	-	0	-	0.00%
2014-05-02	0	1.920	1.910	1.920	1.920	1.920	2,200	4,224	1.9200	1.822	1.812	1.822	1.822	1.822	2,319	1.8217	0.00%
2014-04-30	0	1.920	1.920	1.940	-	-	0	0	-	1.822	1.822	1.841	-	-	0	-	0.52%
2014-04-29	0	1.910	1.920	1.930	-	-	0	0	-	1.812	1.822	1.831	-	-	0	-	0.53%
2014-04-28	0	1.900	1.900	1.910	1.900	1.930	32,450	61,737	1.9025	1.803	1.803	1.812	1.803	1.831	34,200	1.8052	-1.55%
2014-04-25	0	1.930	1.910	1.930	1.930	1.930	2,200	4,246	1.9300	1.831	1.812	1.831	1.831	1.831	2,319	1.8312	-1.53%
2014-04-24	0	1.960	1.940	1.960	-	-	0	0	-	1.860	1.841	1.860	-	-	0	-	0.00%
2014-04-23	0	1.960	1.950	1.960	1.960	1.960	1,100	2,156	1.9600	1.860	1.850	1.860	1.860	1.860	1,159	1.8597	-1.01%
2014-04-22	0	1.980	1.960	1.980	-	-	0	0	-	1.879	1.860	1.879	-	-	0	-	-1.00%
2014-04-17	0	2.000	1.990	2.000	-	-	0	0	-	1.898	1.888	1.898	-	-	0	-	0.00%
2014-04-16	0	2.000	1.980	2.000	2.000	2.000	24,750	49,500	2.0000	1.898	1.879	1.898	1.898	1.898	26,085	1.8976	-0.50%
2014-04-15	0	2.010	1.990	2.010	-	-	0	0	-	1.907	1.888	1.907	-	-	0	-	-0.99%
2014-04-14	0	2.030	2.020	2.040	-	-	0	0	-	1.926	1.917	1.936	-	-	0	-	0.00%
2014-04-11	0	2.030	2.020	2.040	2.030	2.030	1,100	2,233	2.0300	1.926	1.917	1.936	1.926	1.926	1,159	1.9261	1.00%
2014-04-10	0	2.010	2.010	2.030	2.010	2.010	1,100	2,211	2.0100	1.907	1.907	1.926	1.907	1.907	1,159	1.9071	1.52%
2014-04-09	0	1.980	1.980	2.000	-	-	0	0	-	1.879	1.879	1.898	-	-	0	-	0.00%
2014-04-08	0	1.980	1.970	1.990	1.980	1.980	1,100	2,178	1.9800	1.879	1.869	1.888	1.879	1.879	1,159	1.8787	1.02%
2014-04-07	0	1.960	1.960	1.980	-	-	0	0	-	1.860	1.860	1.879	-	-	0	-	0.51%
2014-04-04	0	1.950	1.950	1.970	1.950	1.950	3,300	6,435	1.9500	1.850	1.850	1.869	1.850	1.850	3,478	1.8502	-0.51%
2014-04-03	0	1.960	1.940	1.960	-	-	0	0	-	1.860	1.841	1.860	-	-	0	-	-0.51%
2014-04-02	0	1.970	1.970	1.980	-	-	0	0	-	1.869	1.869	1.879	-	-	0	-	0.00%
2014-04-01	0	1.970	1.970	1.980	-	-	0	0	-	1.869	1.869	1.879	-	-	0	-	0.00%
2014-03-31	0	1.970	1.950	1.970	-	-	0	0	-	1.869	1.850	1.869	-	-	0	-	-1.50%
2014-03-28	0	2.000	1.980	2.000	-	-	0	0	-	1.898	1.879	1.898	-	-	0	-	0.00%
2014-03-27	0	2.000	1.990	2.000	-	-	0	0	-	1.898	1.888	1.898	-	-	0	-	-0.50%
2014-03-26	0	2.010	2.000	2.010	-	-	0	0	-	1.907	1.898	1.907	-	-	0	-	0.00%
2014-03-25	0	2.010	1.990	2.010	2.010	2.020	7,150	14,421	2.0169	1.907	1.888	1.907	1.907	1.917	7,536	1.9137	3.08%
2014-03-24	0	1.950	1.950	1.970	1.940	1.940	3,850	7,469	1.9400	1.850	1.850	1.869	1.841	1.841	4,058	1.8407	1.04%
2014-03-21	0	1.930	1.910	1.930	1.940	1.940	2,200	4,268	1.9400	1.831	1.812	1.831	1.841	1.841	2,319	1.8407	1.58%
2014-03-20	0	1.900	1.880	1.900	-	-	0	0	-	1.803	1.784	1.803	-	-	0	-	0.00%
2014-03-19	0	1.900	1.900	1.920	1.900	1.900	2,200	4,180	1.9000	1.803	1.803	1.822	1.803	1.803	2,319	1.8028	-0.52%
2014-03-18	0	1.910	1.900	1.920	-	-	0	0	-	1.812	1.803	1.822	-	-	0	-	0.00%
2014-03-17	0	1.910	1.900	1.920	-	-	0	0	-	1.812	1.803	1.822	-	-	0	-	0.00%
2014-03-14	0	1.910	1.900	1.920	1.910	1.910	1,650	3,151	1.9097	1.812	1.803	1.822	1.812	1.812	1,739	1.8120	-0.52%
2014-03-13	0	1.920	1.910	1.930	-	-	0	0	-	1.822	1.812	1.831	-	-	0	-	0.00%
2014-03-12	0	1.920	1.900	1.920	-	-	0	0	-	1.822	1.803	1.822	-	-	0	-	-1.03%
2014-03-11	0	1.940	1.920	1.940	1.950	1.950	2,200	4,290	1.9500	1.841	1.822	1.841	1.850	1.850	2,319	1.8502	-1.52%
2014-03-10	0	1.970	1.950	1.970	1.980	2.000	2,750	5,489	1.9960	1.869	1.850	1.869	1.879	1.898	2,898	1.8938	-2.96%
2014-03-07	0	2.030	2.010	2.030	-	-	0	0	-	1.926	1.907	1.926	-	-	0	-	0.00%
2014-03-06	0	2.030	2.030	2.050	-	-	0	0	-	1.926	1.926	1.945	-	-	0	-	0.50%
2014-03-05	0	2.020	2.020	2.040	2.020	2.030	24,200	48,994	2.0245	1.917	1.917	1.936	1.917	1.926	25,505	1.9209	-1.46%
2014-03-04	0	2.050	2.040	2.050	2.040	2.050	14,300	29,282	2.0477	1.945	1.936	1.945	1.936	1.945	15,071	1.9429	0.00%
2014-03-03	0	2.050	2.040	2.060	2.050	2.050	3,300	6,765	2.0500	1.945	1.936	1.955	1.945	1.945	3,478	1.9451	0.49%
2014-02-28	0	2.040	2.030	2.050	2.020	2.040	9,350	19,002	2.0323	1.936	1.926	1.945	1.917	1.936	9,854	1.9283	-0.97%
2014-02-27	0	2.060	2.060	2.070	-	-	0	0	-	1.955	1.955	1.964	-	-	0	-	0.00%
2014-02-26	0	2.060	2.050	2.070	2.060	2.060	4,950	10,197	2.0600	1.955	1.945	1.964	1.955	1.955	5,217	1.9546	-0.96%
2014-02-25	0	2.080	2.060	2.080	-	-	0	0	-	1.974	1.955	1.974	-	-	0	-	-1.42%
2014-02-24	0	2.110	2.110	2.120	2.110	2.110	1,650	3,481	2.1097	2.002	2.002	2.011	2.002	2.002	1,739	2.0017	-2.76%
2014-02-21	0	2.170	2.150	2.170	-	-	0	0	-	2.059	2.040	2.059	-	-	0	-	-1.81%
2014-02-20	0	2.210	2.200	2.220	-	-	0	0	-	2.097	2.087	2.106	-	-	0	-	0.00%
2014-02-19	0	2.210	2.200	2.220	-	-	0	0	-	2.097	2.087	2.106	-	-	0	-	0.00%
2014-02-18	0	2.210	2.190	2.210	2.230	2.230	11,550	25,756	2.2300	2.097	2.078	2.097	2.116	2.116	12,173	2.1158	-1.34%
2014-02-17	0	2.240	2.220	2.240	-	-	0	0	-	2.125	2.106	2.125	-	-	0	-	-0.44%
2014-02-14	0	2.250	2.250	2.270	-	-	0	0	-	2.135	2.135	2.154	-	-	0	-	2.27%
2014-02-13	0	2.200	2.190	2.210	-	-	0	0	-	2.087	2.078	2.097	-	-	0	-	0.00%
2014-02-12	0	2.200	2.200	2.210	-	-	0	0	-	2.087	2.087	2.097	-	-	0	-	0.46%
2014-02-11	0	2.190	2.190	2.210	-	-	0	0	-	2.078	2.078	2.097	-	-	0	-	1.86%
2014-02-10	0	2.150	2.150	2.170	-	-	0	0	-	2.040	2.040	2.059	-	-	0	-	1.42%
2014-02-07	0	2.120	2.120	2.140	2.120	2.120	5,500	11,660	2.1200	2.011	2.011	2.030	2.011	2.011	5,797	2.0115	2.42%
2014-02-06	0	2.070	2.060	2.080	-	-	0	0	-	1.964	1.955	1.974	-	-	0	-	0.00%
2014-02-05	0	2.070	2.050	2.070	-	-	0	0	-	1.964	1.945	1.964	-	-	0	-	-1.90%
2014-02-04	0	2.110	2.090	2.110	-	-	0	0	-	2.002	1.983	2.002	-	-	0	-	-1.86%
2014-01-30	0	2.150	-	-	-	-	0	0	-	2.040	-	-	-	-	0	-	0.00%
2014-01-29	0	2.150	2.140	2.150	-	-	0	0	-	2.040	2.030	2.040	-	-	0	-	0.00%
2014-01-28	0	2.150	2.140	2.160	-	-	0	0	-	2.040	2.030	2.049	-	-	0	-	0.00%
2014-01-27	0	2.150	2.130	2.150	-	-	0	0	-	2.040	2.021	2.040	-	-	0	-	-0.46%
2014-01-24	0	2.160	2.170	2.180	-	-	0	0	-	2.049	2.059	2.068	-	-	0	-	0.47%
2014-01-23	0	2.150	2.150	2.170	-	-	0	0	-	2.040	2.040	2.059	-	-	0	-	0.00%
2014-01-22	0	2.150	2.150	2.170	2.130	2.130	5,500	11,715	2.1300	2.040	2.040	2.059	2.021	2.021	5,797	2.0210	2.38%
2014-01-21	0	2.100	2.100	2.120	-	-	0	0	-	1.993	1.993	2.011	-	-	0	-	0.00%
2014-01-20	0	2.100	2.090	2.110	-	-	0	0	-	1.993	1.983	2.002	-	-	0	-	0.00%
2014-01-17	0	2.100	2.090	2.110	-	-	0	0	-	1.993	1.983	2.002	-	-	0	-	-2.33%
2014-01-16	0	2.150	2.140	2.150	-	-	0	0	-	2.040	2.030	2.040	-	-	0	-	0.00%
2014-01-15	0	2.150	2.150	2.170	2.120	2.120	1,100	2,332	2.1200	2.040	2.040	2.059	2.011	2.011	1,159	2.0115	0.00%
2014-01-14	0	2.150	2.140	2.150	2.150	2.150	550	1,182	2.1491	2.040	2.030	2.040	2.040	2.040	580	2.0391	0.00%
2014-01-13	0	2.150	2.140	2.160	-	-	0	0	-	2.040	2.030	2.049	-	-	0	-	-0.46%
2014-01-10	0	2.160	2.140	2.160	-	-	0	0	-	2.049	2.030	2.049	-	-	0	-	-0.46%
2014-01-09	0	2.170	2.150	2.170	-	-	0	0	-	2.059	2.040	2.059	-	-	0	-	-0.91%
2014-01-08	0	2.190	2.160	2.180	-	-	0	0	-	2.078	2.049	2.068	-	-	0	-	-0.45%
2014-01-07	0	2.200	2.180	2.200	-	-	0	0	-	2.087	2.068	2.087	-	-	0	-	0.00%
2014-01-06	0	2.200	2.180	2.200	-	-	0	0	-	2.087	2.068	2.087	-	-	0	-	-2.65%
2014-01-03	0	2.260	2.260	2.280	-	-	0	0	-	2.144	2.144	2.163	-	-	0	-	0.00%
2014-01-02	0	2.260	2.260	2.280	-	-	0	0	-	2.144	2.144	2.163	-	-	0	-	0.00%
2013-12-31	0	2.260	-	-	-	-	0	0	-	2.144	-	-	-	-	0	-	0.00%
2013-12-30	0	2.260	2.250	2.270	-	-	0	0	-	2.144	2.135	2.154	-	-	0	-	0.00%
2013-12-27	0	2.260	2.240	2.260	-	-	0	0	-	2.144	2.125	2.144	-	-	0	-	-1.31%
2013-12-24	0	2.290	-	-	-	-	0	0	-	2.173	-	-	-	-	0	-	0.44%
2013-12-23	0	2.280	2.270	2.290	-	-	0	0	-	2.163	2.154	2.173	-	-	0	-	0.00%
2013-12-20	0	2.280	2.280	2.300	-	-	0	0	-	2.163	2.163	2.182	-	-	0	-	0.00%
2013-12-19	0	2.280	2.260	2.280	-	-	0	0	-	2.163	2.144	2.163	-	-	0	-	-0.87%
2013-12-18	0	2.300	2.270	2.290	-	-	0	0	-	2.182	2.154	2.173	-	-	0	-	0.00%
2013-12-17	0	2.300	2.280	2.300	-	-	0	0	-	2.182	2.163	2.182	-	-	0	-	-0.43%
2013-12-16	0	2.310	2.290	2.310	-	-	0	0	-	2.192	2.173	2.192	-	-	0	-	-1.70%
2013-12-13	0	2.350	2.330	2.350	-	-	0	0	-	2.230	2.211	2.230	-	-	0	-	0.00%
2013-12-12	0	2.350	2.330	2.350	-	-	0	0	-	2.230	2.211	2.230	-	-	0	-	-1.26%
2013-12-11	0	2.380	2.360	2.380	-	-	0	0	-	2.258	2.239	2.258	-	-	0	-	-1.24%
2013-12-10	0	2.410	2.410	2.430	-	-	0	0	-	2.287	2.287	2.306	-	-	0	-	0.84%
2013-12-09	0	2.390	2.370	2.390	2.390	2.390	1,100	2,629	2.3900	2.268	2.249	2.268	2.268	2.268	1,159	2.2677	0.42%
2013-12-06	0	2.380	2.360	2.380	-	-	0	0	-	2.258	2.239	2.258	-	-	0	-	-1.24%
2013-12-05	0	2.410	2.400	2.420	2.410	2.410	1,100	2,651	2.4100	2.287	2.277	2.296	2.287	2.287	1,159	2.2867	-1.63%
2013-12-04	0	2.450	2.420	2.440	2.390	2.450	1,100	2,662	2.4200	2.325	2.296	2.315	2.268	2.325	1,159	2.2961	3.38%
2013-12-03	0	2.370	2.360	2.380	-	-	0	0	-	2.249	2.239	2.258	-	-	0	-	0.00%
2013-12-02	0	2.370	2.350	2.370	-	-	0	0	-	2.249	2.230	2.249	-	-	0	-	-1.25%
2013-11-29	0	2.400	2.390	2.410	-	-	0	0	-	2.277	2.268	2.287	-	-	0	-	0.00%
2013-11-28	0	2.400	2.380	2.400	-	-	0	0	-	2.277	2.258	2.277	-	-	0	-	0.00%
2013-11-27	0	2.400	2.400	2.420	-	-	0	0	-	2.277	2.277	2.296	-	-	0	-	1.27%
2013-11-26	0	2.370	2.370	2.390	-	-	0	0	-	2.249	2.249	2.268	-	-	0	-	1.28%
2013-11-25	0	2.340	2.330	2.340	2.350	2.350	4,400	10,340	2.3500	2.220	2.211	2.220	2.230	2.230	4,637	2.2297	-0.43%
2013-11-22	0	2.350	2.330	2.350	-	-	0	0	-	2.230	2.211	2.230	-	-	0	-	-0.42%
2013-11-21	0	2.360	2.360	2.380	-	-	0	0	-	2.239	2.239	2.258	-	-	0	-	0.43%
2013-11-20	0	2.350	2.350	2.370	-	-	0	0	-	2.230	2.230	2.249	-	-	0	-	2.17%
2013-11-19	0	2.300	2.310	2.330	-	-	0	0	-	2.182	2.192	2.211	-	-	0	-	0.00%
2013-11-18	0	2.300	2.300	2.320	-	-	0	0	-	2.182	2.182	2.201	-	-	0	-	3.60%
2013-11-15	0	2.220	2.220	2.240	-	-	0	0	-	2.106	2.106	2.125	-	-	0	-	0.45%
2013-11-14	0	2.210	2.190	2.210	-	-	0	0	-	2.097	2.078	2.097	-	-	0	-	-0.45%
2013-11-13	0	2.220	2.190	2.210	-	-	0	0	-	2.106	2.078	2.097	-	-	0	-	-0.89%
2013-11-12	0	2.240	2.220	2.240	-	-	0	0	-	2.125	2.106	2.125	-	-	0	-	-0.44%
2013-11-11	0	2.250	2.240	2.260	-	-	0	0	-	2.135	2.125	2.144	-	-	0	-	0.00%
2013-11-08	0	2.250	2.220	2.240	-	-	0	0	-	2.135	2.106	2.125	-	-	0	-	0.00%
2013-11-07	0	2.250	2.230	2.250	-	-	0	0	-	2.135	2.116	2.135	-	-	0	-	-0.44%
2013-11-06	0	2.260	2.230	2.250	-	-	0	0	-	2.144	2.116	2.135	-	-	0	-	-0.44%
2013-11-05	0	2.270	2.250	2.280	-	-	0	0	-	2.154	2.135	2.163	-	-	0	-	0.00%
2013-11-04	0	2.270	2.250	2.270	-	-	0	0	-	2.154	2.135	2.154	-	-	0	-	0.00%
2013-11-01	0	2.270	2.270	2.290	-	-	0	0	-	2.154	2.154	2.173	-	-	0	-	0.44%
2013-10-31	0	2.260	2.250	2.270	-	-	0	0	-	2.144	2.135	2.154	-	-	0	-	-0.88%
2013-10-30	0	2.280	2.280	2.300	-	-	0	0	-	2.163	2.163	2.182	-	-	0	-	3.17%
2013-10-29	0	2.210	2.210	2.230	-	-	0	0	-	2.097	2.097	2.116	-	-	0	-	0.45%
2013-10-28	0	2.200	2.200	2.220	2.200	2.200	11,000	24,200	2.2000	2.087	2.087	2.106	2.087	2.087	11,593	2.0874	0.00%
2013-10-25	0	2.200	2.180	2.200	-	-	0	0	-	2.087	2.068	2.087	-	-	0	-	-1.79%
2013-10-24	0	2.240	2.230	2.240	-	-	0	0	-	2.125	2.116	2.125	-	-	0	-	-0.44%
2013-10-23	0	2.250	2.100	-	2.250	2.250	2,200	4,950	2.2500	2.135	1.993	-	2.135	2.135	2,319	2.1348	-0.88%
2013-10-22	0	2.270	2.260	2.280	-	-	0	0	-	2.154	2.144	2.163	-	-	0	-	0.00%
2013-10-21	0	2.270	2.270	2.290	-	-	0	0	-	2.154	2.154	2.173	-	-	0	-	0.89%
2013-10-18	0	2.250	2.240	2.260	-	-	0	0	-	2.135	2.125	2.144	-	-	0	-	0.00%
2013-10-17	0	2.250	2.230	2.250	-	-	0	0	-	2.135	2.116	2.135	-	-	0	-	-1.75%
2013-10-16	0	2.290	2.270	2.290	-	-	0	0	-	2.173	2.154	2.173	-	-	0	-	-1.29%
2013-10-15	0	2.320	2.320	2.340	2.320	2.320	9,900	22,968	2.3200	2.201	2.201	2.220	2.201	2.201	10,434	2.2013	0.43%
2013-10-11	0	2.310	2.280	2.300	2.290	2.310	17,050	39,231	2.3009	2.192	2.163	2.182	2.173	2.192	17,970	2.1832	1.76%
2013-10-10	0	2.270	2.250	2.270	-	-	0	0	-	2.154	2.135	2.154	-	-	0	-	-0.44%
2013-10-09	0	2.280	2.280	2.300	-	-	0	0	-	2.163	2.163	2.182	-	-	0	-	0.44%
2013-10-08	0	2.270	2.250	2.280	2.280	2.280	1,650	3,762	2.2800	2.154	2.135	2.163	2.163	2.163	1,739	2.1633	0.00%
2013-10-07	0	2.270	2.260	2.280	-	-	0	0	-	2.154	2.144	2.163	-	-	0	-	0.00%
2013-10-04	0	2.270	2.270	2.290	-	-	0	0	-	2.154	2.154	2.173	-	-	0	-	0.00%
2013-10-03	0	2.270	2.270	2.300	-	-	0	0	-	2.154	2.154	2.182	-	-	0	-	0.44%
2013-10-02	0	2.260	2.240	2.260	-	-	0	0	-	2.144	2.125	2.144	-	-	0	-	-0.44%
2013-09-30	0	2.270	2.270	2.290	-	-	0	0	-	2.154	2.154	2.173	-	-	0	-	0.89%
2013-09-27	0	2.250	2.230	2.250	-	-	0	0	-	2.135	2.116	2.135	-	-	0	-	0.00%
2013-09-26	0	2.250	2.220	2.250	2.290	2.300	13,200	30,233	2.2904	2.135	2.106	2.135	2.173	2.182	13,912	2.1732	-3.43%
2013-09-25	0	2.330	2.310	2.330	2.350	2.370	3,300	7,788	2.3600	2.211	2.192	2.211	2.230	2.249	3,478	2.2392	-1.69%
2013-09-24	0	2.370	2.350	2.370	-	-	0	0	-	2.249	2.230	2.249	-	-	0	-	-0.84%
2013-09-23	0	2.390	2.370	2.390	-	-	0	0	-	2.268	2.249	2.268	-	-	0	-	-0.42%
2013-09-19	0	2.400	2.380	2.400	2.410	2.410	39,600	95,436	2.4100	2.277	2.258	2.277	2.287	2.287	41,736	2.2867	2.56%
2013-09-18	0	2.340	2.320	2.340	2.340	2.340	550	1,287	2.3400	2.220	2.201	2.220	2.220	2.220	580	2.2202	0.00%
2013-09-17	0	2.340	2.320	2.340	2.360	2.360	550	1,298	2.3600	2.220	2.201	2.220	2.239	2.239	580	2.2392	-3.70%
2013-09-16	0	2.430	2.430	2.450	2.420	2.460	12,100	29,326	2.4236	2.306	2.306	2.325	2.296	2.334	12,753	2.2996	-1.62%
2013-09-13	0	2.470	2.470	2.490	2.440	2.480	15,400	37,961	2.4650	2.344	2.344	2.363	2.315	2.353	16,231	2.3388	-0.40%
2013-09-12	0	2.480	2.480	2.500	-	-	0	0	-	2.353	2.353	2.372	-	-	0	-	0.00%
2013-09-11	0	2.480	2.470	2.480	2.480	2.480	7,700	19,096	2.4800	2.353	2.344	2.353	2.353	2.353	8,115	2.3531	0.00%
2013-09-10	0	2.480	2.470	2.490	2.480	2.480	5,500	13,640	2.4800	2.353	2.344	2.363	2.353	2.353	5,797	2.3531	6.44%
2013-09-09	0	2.330	2.330	2.350	-	-	0	0	-	2.211	2.211	2.230	-	-	0	-	1.30%
2013-09-06	0	2.300	2.300	2.320	2.260	2.260	79,200	178,992	2.2600	2.182	2.182	2.201	2.144	2.144	83,472	2.1443	3.60%
2013-09-05	0	2.220	2.210	2.230	-	-	0	0	-	2.106	2.097	2.116	-	-	0	-	0.00%
2013-09-04	0	2.220	2.210	2.230	-	-	0	0	-	2.106	2.097	2.116	-	-	0	-	0.00%
2013-09-03	0	2.220	2.200	2.220	-	-	0	0	-	2.106	2.087	2.106	-	-	0	-	-0.45%
2013-09-02	0	2.230	2.200	2.230	-	-	0	0	-	2.116	2.087	2.116	-	-	0	-	-0.45%
2013-08-30	0	2.240	2.240	2.260	-	-	0	0	-	2.125	2.125	2.144	-	-	0	-	1.36%
2013-08-29	0	2.210	2.200	2.220	2.210	2.210	211,750	467,967	2.2100	2.097	2.087	2.106	2.097	2.097	223,172	2.0969	-1.34%
2013-08-28	0	2.240	2.220	2.240	2.240	2.240	4,400	9,856	2.2400	2.125	2.106	2.125	2.125	2.125	4,637	2.1254	2.75%
2013-08-27	0	2.180	2.180	2.200	2.170	2.170	10,450	22,676	2.1700	2.068	2.068	2.087	2.059	2.059	11,014	2.0589	2.35%
2013-08-26	0	2.130	2.130	2.150	-	-	0	0	-	2.021	2.021	2.040	-	-	0	-	2.40%
2013-08-23	0	2.080	2.070	2.090	-	-	0	0	-	1.974	1.964	1.983	-	-	0	-	0.00%
2013-08-22	0	2.080	2.080	2.100	-	-	0	0	-	1.974	1.974	1.993	-	-	0	-	0.00%
2013-08-21	0	2.080	2.080	2.100	-	-	0	0	-	1.974	1.974	1.993	-	-	0	-	0.48%
2013-08-20	0	2.070	2.080	2.100	2.070	2.070	176,000	364,320	2.0700	1.964	1.974	1.993	1.964	1.964	185,493	1.9641	0.00%
2013-08-19	0	2.070	2.050	2.070	-	-	0	0	-	1.964	1.945	1.964	-	-	0	-	-0.96%
2013-08-16	0	2.090	2.070	2.090	-	-	0	0	-	1.983	1.964	1.983	-	-	0	-	0.00%
2013-08-15	0	2.090	2.080	2.100	2.090	2.090	1,650	3,448	2.0897	1.983	1.974	1.993	1.983	1.983	1,739	1.9827	3.47%
2013-08-13	0	2.020	2.020	2.040	-	-	0	0	-	1.917	1.917	1.936	-	-	0	-	0.50%
2013-08-12	0	2.010	2.010	2.030	2.000	2.000	49,500	99,000	2.0000	1.907	1.907	1.926	1.898	1.898	52,170	1.8976	2.55%
2013-08-09	0	1.960	1.950	1.970	1.960	1.960	2,200	4,312	1.9600	1.860	1.850	1.869	1.860	1.860	2,319	1.8597	-1.01%
2013-08-08	0	1.980	1.960	1.980	-	-	0	0	-	1.879	1.860	1.879	-	-	0	-	-0.50%
2013-08-07	0	1.990	1.970	1.990	2.010	2.020	43,450	87,538	2.0147	1.888	1.869	1.888	1.907	1.917	45,794	1.9116	-0.50%
2013-08-06	0	2.000	2.000	2.020	-	-	0	0	-	1.898	1.898	1.917	-	-	0	-	0.50%
2013-08-05	0	1.990	1.980	2.000	-	-	0	0	-	1.888	1.879	1.898	-	-	0	-	0.00%
2013-08-02	0	1.990	1.970	1.990	1.990	1.990	18,150	36,118	1.9900	1.888	1.869	1.888	1.888	1.888	19,129	1.8881	1.53%
2013-08-01	0	1.960	1.960	1.980	-	-	0	0	-	1.860	1.860	1.879	-	-	0	-	1.03%
2013-07-31	0	1.940	1.920	1.940	-	-	0	0	-	1.841	1.822	1.841	-	-	0	-	0.00%
2013-07-30	0	1.940	1.930	1.950	-	-	0	0	-	1.841	1.831	1.850	-	-	0	-	0.00%
2013-07-29	0	1.940	1.920	1.940	1.940	1.940	13,200	25,608	1.9400	1.841	1.822	1.841	1.841	1.841	13,912	1.8407	-1.02%
2013-07-26	0	1.960	1.950	1.970	1.960	1.960	21,450	42,042	1.9600	1.860	1.850	1.869	1.860	1.860	22,607	1.8597	0.51%
2013-07-25	0	1.950	1.930	1.950	1.960	1.960	4,950	9,702	1.9600	1.850	1.831	1.850	1.860	1.860	5,217	1.8597	1.15%
2013-07-24	0	2.000	1.990	2.010	-	-	0	0	-	1.829	1.820	1.838	-	-	0	-	0.00%
2013-07-23	0	2.000	2.000	2.020	-	-	0	0	-	1.829	1.829	1.847	-	-	0	-	2.04%
2013-07-22	0	1.960	1.940	1.960	-	-	0	0	-	1.793	1.774	1.793	-	-	0	-	0.00%
2013-07-19	0	1.960	1.950	1.970	1.950	1.960	22,000	43,010	1.9550	1.793	1.783	1.802	1.783	1.793	24,054	1.7880	-1.51%
2013-07-18	0	1.990	1.970	1.990	-	-	0	0	-	1.820	1.802	1.820	-	-	0	-	-1.49%
2013-07-17	0	2.020	2.000	2.020	2.020	2.020	4,950	9,999	2.0200	1.847	1.829	1.847	1.847	1.847	5,412	1.8475	-0.98%
2013-07-16	0	2.040	2.020	2.040	-	-	0	0	-	1.866	1.847	1.866	-	-	0	-	-0.49%
2013-07-15	0	2.050	2.050	2.070	-	-	0	0	-	1.875	1.875	1.893	-	-	0	-	0.00%
2013-07-12	0	2.050	2.030	2.050	2.060	2.060	77,000	158,620	2.0600	1.875	1.857	1.875	1.884	1.884	84,191	1.8841	-1.44%
2013-07-11	0	2.080	2.070	2.090	2.020	2.080	62,700	129,789	2.0700	1.902	1.893	1.911	1.847	1.902	68,555	1.8932	4.52%
2013-07-10	0	1.990	1.990	2.010	-	-	0	0	-	1.820	1.820	1.838	-	-	0	-	1.53%
2013-07-09	0	1.960	1.950	1.970	-	-	0	0	-	1.793	1.783	1.802	-	-	0	-	0.00%
2013-07-08	0	1.960	1.940	1.960	1.960	1.960	39,600	77,616	1.9600	1.793	1.774	1.793	1.793	1.793	43,298	1.7926	-1.51%
2013-07-05	0	1.990	1.980	2.000	-	-	0	0	-	1.820	1.811	1.829	-	-	0	-	0.00%
2013-07-04	0	1.990	1.990	2.000	-	-	0	0	-	1.820	1.820	1.829	-	-	0	-	1.53%
2013-07-03	0	1.960	1.950	1.970	1.960	1.960	5,500	10,780	1.9600	1.793	1.783	1.802	1.793	1.793	6,014	1.7926	-2.00%
2013-07-02	0	2.000	1.970	1.990	2.000	2.000	2,200	4,400	2.0000	1.829	1.802	1.820	1.829	1.829	2,405	1.8292	-0.99%
2013-06-28	0	2.020	2.020	2.040	2.020	2.020	45,100	91,102	2.0200	1.847	1.847	1.866	1.847	1.847	49,312	1.8475	1.00%
2013-06-27	0	2.000	1.980	2.000	-	-	0	0	-	1.829	1.811	1.829	-	-	0	-	0.00%
2013-06-26	0	2.000	1.980	2.000	2.000	2.000	2,200	4,400	2.0000	1.829	1.811	1.829	1.829	1.829	2,405	1.8292	0.00%
2013-06-25	0	2.000	1.790	-	1.950	2.000	255,200	508,453	1.9924	1.829	1.637	-	1.783	1.829	279,031	1.8222	-0.99%
2013-06-24	0	2.020	-	-	2.060	2.060	19,250	39,655	2.0600	1.847	-	-	1.884	1.884	21,048	1.8841	-4.27%
2013-06-21	0	2.110	2.110	2.120	2.100	2.100	47,850	100,485	2.1000	1.930	1.930	1.939	1.921	1.921	52,318	1.9206	-0.47%
2013-06-20	0	2.120	2.100	2.120	-	-	0	0	-	1.939	1.921	1.939	-	-	0	-	-1.85%
2013-06-19	0	2.160	2.150	2.160	2.170	2.170	2,200	4,774	2.1700	1.976	1.966	1.976	1.985	1.985	2,405	1.9847	-1.82%
2013-06-18	0	2.200	2.190	2.210	2.200	2.200	82,500	181,500	2.2000	2.012	2.003	2.021	2.012	2.012	90,204	2.0121	0.46%
2013-06-17	0	2.190	2.180	2.200	-	-	0	0	-	2.003	1.994	2.012	-	-	0	-	0.00%
2013-06-14	0	2.190	2.100	-	2.190	2.190	82,500	180,675	2.1900	2.003	1.921	-	2.003	2.003	90,204	2.0030	-1.79%
2013-06-13	0	2.230	2.210	2.230	-	-	0	0	-	2.040	2.021	2.040	-	-	0	-	-0.89%
2013-06-11	0	2.250	2.100	-	2.250	2.250	82,500	185,625	2.2500	2.058	1.921	-	2.058	2.058	90,204	2.0578	-2.60%
2013-06-10	0	2.310	2.290	2.310	-	-	0	0	-	2.113	2.094	2.113	-	-	0	-	-0.43%
2013-06-07	0	2.320	2.310	2.330	-	-	0	0	-	2.122	2.113	2.131	-	-	0	-	-1.69%
2013-06-06	0	2.360	2.340	2.360	-	-	0	0	-	2.158	2.140	2.158	-	-	0	-	-0.42%
2013-06-05	0	2.370	2.370	2.380	2.360	2.360	550	1,298	2.3600	2.168	2.168	2.177	2.158	2.158	601	2.1584	-0.42%
2013-06-04	0	2.380	2.370	2.380	-	-	0	0	-	2.177	2.168	2.177	-	-	0	-	-0.42%
2013-06-03	0	2.390	2.380	2.400	-	-	0	0	-	2.186	2.177	2.195	-	-	0	-	0.00%
2013-05-31	0	2.390	2.380	2.400	2.410	2.410	5,500	13,255	2.4100	2.186	2.177	2.195	2.204	2.204	6,014	2.2042	-0.83%
2013-05-30	0	2.410	2.410	2.420	-	-	0	0	-	2.204	2.204	2.213	-	-	0	-	0.00%
2013-05-29	0	2.410	2.390	2.400	2.420	2.420	550	1,331	2.4200	2.204	2.186	2.195	2.213	2.213	601	2.2133	0.42%
2013-05-28	0	2.400	2.400	2.420	2.370	2.370	5,500	13,035	2.3700	2.195	2.195	2.213	2.168	2.168	6,014	2.1676	1.27%
2013-05-27	0	2.370	2.370	2.390	-	-	0	0	-	2.168	2.168	2.186	-	-	0	-	0.00%
2013-05-24	0	2.370	2.360	2.370	-	-	0	0	-	2.168	2.158	2.168	-	-	0	-	-0.42%
2013-05-23	0	2.380	2.350	2.370	-	-	0	0	-	2.177	2.149	2.168	-	-	0	-	-1.24%
2013-05-22	0	2.410	2.410	2.420	-	-	0	0	-	2.204	2.204	2.213	-	-	0	-	0.00%
2013-05-21	0	2.410	2.400	2.420	-	-	0	0	-	2.204	2.195	2.213	-	-	0	-	0.00%
2013-05-20	0	2.410	2.400	2.410	2.410	2.410	5,500	13,255	2.4100	2.204	2.195	2.204	2.204	2.204	6,014	2.2042	2.55%
2013-05-16	0	2.350	2.340	2.360	2.350	2.350	6,600	15,510	2.3500	2.149	2.140	2.158	2.149	2.149	7,216	2.1493	0.43%
2013-05-15	0	2.340	2.330	2.340	-	-	0	0	-	2.140	2.131	2.140	-	-	0	-	-1.27%
2013-05-14	0	2.370	2.350	2.370	-	-	0	0	-	2.168	2.149	2.168	-	-	0	-	-0.42%
2013-05-13	0	2.380	2.360	2.380	-	-	0	0	-	2.177	2.158	2.177	-	-	0	-	-1.24%
2013-05-10	0	2.410	2.410	2.420	-	-	0	0	-	2.204	2.204	2.213	-	-	0	-	0.42%
2013-05-09	0	2.400	2.390	2.410	-	-	0	0	-	2.195	2.186	2.204	-	-	0	-	0.00%
2013-05-08	0	2.400	2.400	2.420	-	-	0	0	-	2.195	2.195	2.213	-	-	0	-	0.42%
2013-05-07	0	2.390	2.390	2.410	2.380	2.380	19,800	47,124	2.3800	2.186	2.186	2.204	2.177	2.177	21,649	2.1767	1.27%
2013-05-06	0	2.360	2.360	2.370	-	-	0	0	-	2.158	2.158	2.168	-	-	0	-	0.85%
2013-05-03	0	2.340	2.340	2.360	-	-	0	0	-	2.140	2.140	2.158	-	-	0	-	0.43%
2013-05-02	0	2.330	2.330	2.350	2.330	2.330	2,200	5,126	2.3300	2.131	2.131	2.149	2.131	2.131	2,405	2.1310	-0.43%
2013-04-30	0	2.340	2.340	2.360	2.340	2.340	550	1,287	2.3400	2.140	2.140	2.158	2.140	2.140	601	2.1401	0.43%
2013-04-29	0	2.330	2.320	2.330	-	-	0	0	-	2.131	2.122	2.131	-	-	0	-	-0.43%
2013-04-26	0	2.340	2.320	2.340	-	-	0	0	-	2.140	2.122	2.140	-	-	0	-	-1.27%
2013-04-25	0	2.370	2.360	2.380	-	-	0	0	-	2.168	2.158	2.177	-	-	0	-	0.00%
2013-04-24	0	2.370	2.340	-	-	-	0	0	-	2.168	2.140	-	-	-	0	-	1.28%
2013-04-23	0	2.340	2.320	2.340	-	-	0	0	-	2.140	2.122	2.140	-	-	0	-	-2.50%
2013-04-22	0	2.400	2.100	-	-	-	0	0	-	2.195	1.921	-	-	-	0	-	0.00%
2013-04-19	0	2.400	2.400	2.420	-	-	0	0	-	2.195	2.195	2.213	-	-	0	-	3.00%
2013-04-18	0	2.330	2.320	2.340	-	-	0	0	-	2.131	2.122	2.140	-	-	0	-	1.30%
2013-04-17	0	2.300	2.280	2.300	-	-	0	0	-	2.104	2.085	2.104	-	-	0	-	0.00%
2013-04-16	0	2.300	2.300	2.310	2.290	2.290	8,250	18,892	2.2899	2.104	2.104	2.113	2.094	2.094	9,020	2.0944	0.00%
2013-04-15	0	2.300	2.280	2.300	-	-	0	0	-	2.104	2.085	2.104	-	-	0	-	-0.86%
2013-04-12	0	2.320	2.180	-	-	-	0	0	-	2.122	1.994	-	-	-	0	-	-0.85%
2013-04-11	0	2.340	2.200	-	2.360	2.360	1,650	3,894	2.3600	2.140	2.012	-	2.158	2.158	1,804	2.1584	-0.85%
2013-04-10	0	2.360	2.360	2.380	-	-	0	0	-	2.158	2.158	2.177	-	-	0	-	0.43%
2013-04-09	0	2.350	2.350	2.370	-	-	0	0	-	2.149	2.149	2.168	-	-	0	-	0.00%
2013-04-08	0	2.350	2.350	2.360	2.350	2.350	2,200	5,170	2.3500	2.149	2.149	2.158	2.149	2.149	2,405	2.1493	2.17%
2013-04-05	0	2.300	2.180	-	-	-	0	0	-	2.104	1.994	-	-	-	0	-	-4.96%
2013-04-03	0	2.420	2.110	-	-	-	0	0	-	2.213	1.930	-	-	-	0	-	-0.41%
2013-04-02	0	2.430	2.110	-	-	-	0	0	-	2.222	1.930	-	-	-	0	-	-1.62%
2013-03-28	0	2.470	2.290	-	2.470	2.470	550	1,358	2.4691	2.259	2.094	-	2.259	2.259	601	2.2582	-1.59%
2013-03-27	0	2.510	2.110	-	-	-	0	0	-	2.296	1.930	-	-	-	0	-	0.00%
2013-03-26	0	2.510	2.300	-	2.510	2.510	550	1,380	2.5091	2.296	2.104	-	2.296	2.296	601	2.2948	-1.95%
2013-03-25	0	2.560	2.460	-	-	-	0	0	-	2.341	2.250	-	-	-	0	-	0.00%
2013-03-22	0	2.560	2.100	-	2.560	2.560	1,100	2,816	2.5600	2.341	1.921	-	2.341	2.341	1,203	2.3414	0.79%
2013-03-21	0	2.540	2.100	-	-	-	0	0	-	2.323	1.921	-	-	-	0	-	0.00%
2013-03-20	0	2.540	2.100	-	2.500	2.540	20,350	50,897	2.5011	2.323	1.921	-	2.286	2.323	22,250	2.2875	1.60%
2013-03-19	0	2.500	2.100	2.600	2.500	2.500	1,100	2,750	2.5000	2.286	1.921	2.378	2.286	2.286	1,203	2.2865	0.00%
2013-03-18	0	2.500	2.300	-	2.500	2.500	5,500	13,750	2.5000	2.286	2.104	-	2.286	2.286	6,014	2.2865	-0.40%
2013-03-15	0	2.510	2.100	-	-	-	0	0	-	2.296	1.921	-	-	-	0	-	2.03%
2013-03-14	0	2.460	2.200	-	2.450	2.450	1,100	2,695	2.4500	2.250	2.012	-	2.241	2.241	1,203	2.2408	0.41%
2013-03-13	0	2.450	2.430	2.450	-	-	0	0	-	2.241	2.222	2.241	-	-	0	-	-0.81%
2013-03-12	0	2.470	2.460	2.480	2.470	2.470	550	1,358	2.4691	2.259	2.250	2.268	2.259	2.259	601	2.2582	-1.98%
2013-03-11	0	2.520	2.400	-	2.520	2.520	5,500	13,860	2.5200	2.305	2.195	-	2.305	2.305	6,014	2.3048	-1.18%
2013-03-08	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-03-07	0	2.550	2.300	-	2.550	2.550	3,850	9,817	2.5499	2.332	2.104	-	2.332	2.332	4,210	2.3321	0.00%
2013-03-06	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-03-05	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-03-04	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-03-01	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-02-28	0	2.550	-	-	-	-	0	0	-	2.332	-	-	-	-	0	-	2.00%
2013-02-27	0	2.500	2.100	-	-	-	0	0	-	2.286	1.921	-	-	-	0	-	0.00%
2013-02-26	0	2.500	2.100	2.550	-	-	0	0	-	2.286	1.921	2.332	-	-	0	-	-1.96%
2013-02-25	0	2.550	2.100	-	-	-	0	0	-	2.332	1.921	-	-	-	0	-	0.00%
2013-02-22	0	2.550	2.530	2.550	2.550	2.550	2,200	5,610	2.5500	2.332	2.314	2.332	2.332	2.332	2,405	2.3322	-0.39%
2013-02-21	0	2.560	2.400	-	-	-	0	0	-	2.341	2.195	-	-	-	0	-	-3.03%
2013-02-20	0	2.640	2.100	-	-	-	0	0	-	2.415	1.921	-	-	-	0	-	0.00%
2013-02-19	0	2.640	2.620	2.640	2.640	2.660	3,300	8,756	2.6533	2.415	2.396	2.415	2.415	2.433	3,608	2.4267	-0.38%
2013-02-18	0	2.650	2.650	2.670	2.640	2.650	6,600	17,462	2.6458	2.424	2.424	2.442	2.415	2.424	7,216	2.4198	0.76%
2013-02-15	0	2.630	2.620	-	-	-	0	0	-	2.405	2.396	-	-	-	0	-	1.15%
2013-02-14	0	2.600	-	-	2.600	2.600	5,500	14,300	2.6000	2.378	-	-	2.378	2.378	6,014	2.3779	-0.76%
2013-02-08	0	2.620	-	2.630	2.620	2.620	4,950	12,969	2.6200	2.396	-	2.405	2.396	2.396	5,412	2.3962	1.16%
2013-02-07	0	2.590	2.380	-	-	-	0	0	-	2.369	2.177	-	-	-	0	-	0.00%
2013-02-06	0	2.590	2.100	-	-	-	0	0	-	2.369	1.921	-	-	-	0	-	0.00%
2013-02-05	0	2.590	2.100	-	2.570	2.570	2,200	5,654	2.5700	2.369	1.921	-	2.351	2.351	2,405	2.3505	0.78%
2013-02-04	0	2.570	2.100	-	-	-	0	0	-	2.351	1.921	-	-	-	0	-	-0.39%
2013-02-01	0	2.580	2.100	-	-	-	0	0	-	2.360	1.921	-	-	-	0	-	0.00%
2013-01-31	0	2.580	2.100	-	-	-	0	0	-	2.360	1.921	-	-	-	0	-	0.00%
2013-01-30	0	2.580	2.100	-	-	-	0	0	-	2.360	1.921	-	-	-	0	-	0.00%
2013-01-29	0	2.580	2.100	-	2.580	2.580	13,200	34,056	2.5800	2.360	1.921	-	2.360	2.360	14,433	2.3596	0.00%
2013-01-28	0	2.580	2.580	-	-	-	0	0	-	2.360	2.360	-	-	-	0	-	2.79%
2013-01-25	0	2.510	2.100	-	2.510	2.510	11,000	27,610	2.5100	2.296	1.921	-	2.296	2.296	12,027	2.2956	0.00%
2013-01-24	0	2.510	2.100	-	-	-	0	0	-	2.296	1.921	-	-	-	0	-	-1.18%
2013-01-23	0	2.540	2.510	-	-	-	0	0	-	2.323	2.296	-	-	-	0	-	0.00%
2013-01-22	0	2.540	2.100	-	2.540	2.540	2,200	5,588	2.5400	2.323	1.921	-	2.323	2.323	2,405	2.3231	-0.78%
2013-01-21	0	2.560	2.100	-	-	-	0	0	-	2.341	1.921	-	-	-	0	-	1.19%
2013-01-18	0	2.530	-	-	2.500	2.500	9,900	24,750	2.5000	2.314	-	-	2.286	2.286	10,824	2.2865	1.61%
2013-01-17	0	2.490	2.100	-	-	-	0	0	-	2.277	1.921	-	-	-	0	-	0.00%
2013-01-16	0	2.490	2.100	-	2.480	2.480	2,200	5,456	2.4800	2.277	1.921	-	2.268	2.268	2,405	2.2682	-0.80%
2013-01-15	0	2.510	2.100	-	2.490	2.490	3,300	8,217	2.4900	2.296	1.921	-	2.277	2.277	3,608	2.2773	0.80%
2013-01-14	0	2.490	2.100	-	-	-	0	0	-	2.277	1.921	-	-	-	0	-	1.22%
2013-01-11	0	2.460	2.280	-	-	-	0	0	-	2.250	2.085	-	-	-	0	-	-0.40%
2013-01-10	0	2.470	2.100	-	2.470	2.470	1,650	4,075	2.4697	2.259	1.921	-	2.259	2.259	1,804	2.2588	1.23%
2013-01-09	0	2.440	2.100	-	2.440	2.440	2,200	5,368	2.4400	2.232	1.921	-	2.232	2.232	2,405	2.2316	0.00%
2013-01-08	0	2.440	2.260	-	2.440	2.440	2,200	5,368	2.4400	2.232	2.067	-	2.232	2.232	2,405	2.2316	0.00%
2013-01-07	0	2.440	2.230	-	-	-	0	0	-	2.232	2.040	-	-	-	0	-	0.41%
2013-01-04	0	2.430	2.100	-	2.420	2.430	22,550	54,598	2.4212	2.222	1.921	-	2.213	2.222	24,656	2.2144	-2.80%
2013-01-03	0	2.500	2.480	-	2.480	2.500	12,100	30,107	2.4882	2.286	2.268	-	2.268	2.286	13,230	2.2757	2.04%
2013-01-02	0	2.450	2.100	2.550	-	-	0	0	-	2.241	1.921	2.332	-	-	0	-	1.66%
2012-12-31	0	2.410	-	-	2.410	2.410	2,200	5,302	2.4100	2.204	-	-	2.204	2.204	2,405	2.2042	0.42%
2012-12-28	0	2.400	-	-	2.380	2.390	502,150	1,195,282	2.3803	2.195	-	-	2.177	2.186	549,042	2.1770	0.42%
2012-12-27	0	2.390	2.200	-	2.370	2.390	220,550	524,601	2.3786	2.186	2.012	-	2.168	2.186	241,146	2.1755	2.58%
2012-12-24	0	2.330	2.320	2.600	2.330	2.340	13,200	30,778	2.3317	2.131	2.122	2.378	2.131	2.140	14,433	2.1325	-0.43%
2012-12-21	0	2.340	2.320	-	2.340	2.340	2,750	6,435	2.3400	2.140	2.122	-	2.140	2.140	3,007	2.1401	0.00%
2012-12-20	0	2.340	2.280	2.600	2.340	2.340	1,100	2,574	2.3400	2.140	2.085	2.378	2.140	2.140	1,203	2.1401	0.00%
2012-12-19	0	2.340	2.100	2.600	-	-	0	0	-	2.140	1.921	2.378	-	-	0	-	-0.43%
2012-12-18	0	2.350	2.300	2.600	2.350	2.360	2,750	6,484	2.3578	2.149	2.104	2.378	2.149	2.158	3,007	2.1564	0.00%
2012-12-17	0	2.350	2.320	-	2.350	2.350	550	1,292	2.3491	2.149	2.122	-	2.149	2.149	601	2.1485	2.17%
2012-12-14	0	2.300	2.100	2.400	-	-	0	0	-	2.104	1.921	2.195	-	-	0	-	3.60%
2012-12-13	0	2.220	2.100	-	2.220	2.220	550	1,221	2.2200	2.030	1.921	-	2.030	2.030	601	2.0304	0.00%
2012-12-12	0	2.220	2.100	-	-	-	0	0	-	2.030	1.921	-	-	-	0	-	0.00%
2012-12-11	0	2.220	2.100	-	-	-	0	0	-	2.030	1.921	-	-	-	0	-	0.00%
2012-12-10	0	2.220	2.100	-	-	-	0	0	-	2.030	1.921	-	-	-	0	-	0.00%
2012-12-07	0	2.220	2.100	-	-	-	0	0	-	2.030	1.921	-	-	-	0	-	0.45%
2012-12-06	0	2.210	2.100	-	2.210	2.220	2,750	6,083	2.2120	2.021	1.921	-	2.021	2.030	3,007	2.0231	-0.90%
2012-12-05	0	2.230	2.100	2.420	2.230	2.230	2,200	4,906	2.2300	2.040	1.921	2.213	2.040	2.040	2,405	2.0395	3.24%
2012-12-04	0	2.160	2.100	-	-	-	0	0	-	1.976	1.921	-	-	-	0	-	0.47%
2012-12-03	0	2.150	2.100	-	-	-	0	0	-	1.966	1.921	-	-	-	0	-	0.00%
2012-11-30	0	2.150	2.100	-	2.150	2.150	2,200	4,730	2.1500	1.966	1.921	-	1.966	1.966	2,405	1.9664	0.47%
2012-11-29	0	2.140	2.100	-	2.140	2.140	2,200	4,708	2.1400	1.957	1.921	-	1.957	1.957	2,405	1.9572	0.00%
2012-11-28	0	2.140	2.100	-	-	-	0	0	-	1.957	1.921	-	-	-	0	-	0.00%
2012-11-27	0	2.140	2.100	-	-	-	0	0	-	1.957	1.921	-	-	-	0	-	-1.38%
2012-11-26	0	2.170	2.100	-	2.170	2.170	13,750	29,837	2.1700	1.985	1.921	-	1.985	1.985	15,034	1.9846	0.46%
2012-11-23	0	2.160	2.100	-	-	-	0	0	-	1.976	1.921	-	-	-	0	-	0.00%
2012-11-22	0	2.160	2.100	2.350	-	-	0	0	-	1.976	1.921	2.149	-	-	0	-	-0.46%
2012-11-21	0	2.170	2.100	-	2.170	2.170	2,200	4,774	2.1700	1.985	1.921	-	1.985	1.985	2,405	1.9847	1.88%
2012-11-20	0	2.130	2.100	2.150	-	-	0	0	-	1.948	1.921	1.966	-	-	0	-	-0.93%
2012-11-19	0	2.150	2.100	-	-	-	0	0	-	1.966	1.921	-	-	-	0	-	0.47%
2012-11-16	0	2.140	2.100	2.160	2.140	2.140	3,300	7,062	2.1400	1.957	1.921	1.976	1.957	1.957	3,608	1.9572	-0.93%
2012-11-15	0	2.160	2.100	-	2.170	2.170	1,100	2,387	2.1700	1.976	1.921	-	1.985	1.985	1,203	1.9847	-1.37%
2012-11-14	0	2.190	2.100	-	-	-	0	0	-	2.003	1.921	-	-	-	0	-	0.92%
2012-11-13	0	2.170	2.100	-	-	-	0	0	-	1.985	1.921	-	-	-	0	-	-0.46%
2012-11-12	0	2.180	2.100	-	-	-	0	0	-	1.994	1.921	-	-	-	0	-	0.00%
2012-11-09	0	2.180	2.100	-	2.170	2.180	15,950	34,633	2.1713	1.994	1.921	-	1.985	1.994	17,439	1.9859	0.46%
2012-11-08	0	2.170	2.100	-	-	-	0	0	-	1.985	1.921	-	-	-	0	-	-4.41%
2012-11-07	0	2.270	2.100	-	-	-	0	0	-	2.076	1.921	-	-	-	0	-	1.34%
2012-11-06	0	2.240	2.100	-	-	-	0	0	-	2.049	1.921	-	-	-	0	-	-0.44%
2012-11-05	0	2.250	2.100	-	-	-	0	0	-	2.058	1.921	-	-	-	0	-	0.45%
2012-11-02	0	2.240	2.100	-	-	-	0	0	-	2.049	1.921	-	-	-	0	-	0.00%
2012-11-01	0	2.240	2.100	-	2.240	2.240	1,650	3,696	2.2400	2.049	1.921	-	2.049	2.049	1,804	2.0487	0.90%
2012-10-31	0	2.220	2.100	-	-	-	0	0	-	2.030	1.921	-	-	-	0	-	0.91%
2012-10-30	0	2.200	2.100	-	2.190	2.190	9,900	21,681	2.1900	2.012	1.921	-	2.003	2.003	10,824	2.0030	0.46%
2012-10-29	0	2.190	2.100	-	2.190	2.190	3,300	7,227	2.1900	2.003	1.921	-	2.003	2.003	3,608	2.0030	-1.35%
2012-10-26	0	2.220	2.100	-	2.230	2.230	3,300	7,359	2.2300	2.030	1.921	-	2.040	2.040	3,608	2.0395	-1.77%
2012-10-25	0	2.260	2.100	2.280	2.280	2.280	2,200	5,016	2.2800	2.067	1.921	2.085	2.085	2.085	2,405	2.0853	1.35%
2012-10-24	0	2.230	2.100	2.280	2.230	2.230	8,800	19,624	2.2300	2.040	1.921	2.085	2.040	2.040	9,622	2.0395	0.45%
2012-10-22	0	2.220	2.100	2.260	-	-	0	0	-	2.030	1.921	2.067	-	-	0	-	0.00%
2012-10-19	0	2.220	2.100	2.240	2.220	2.220	8,800	19,536	2.2200	2.030	1.921	2.049	2.030	2.030	9,622	2.0304	-0.89%
2012-10-18	0	2.240	2.190	2.280	2.210	2.240	27,500	61,457	2.2348	2.049	2.003	2.085	2.021	2.049	30,068	2.0439	2.28%
2012-10-17	0	2.190	2.160	2.250	2.190	2.190	249,700	546,843	2.1900	2.003	1.976	2.058	2.003	2.003	273,018	2.0030	0.00%
2012-10-16	0	2.190	2.100	2.190	2.190	2.190	249,700	546,843	2.1900	2.003	1.921	2.003	2.003	2.003	273,018	2.0030	0.46%
2012-10-15	0	2.180	2.100	2.280	-	-	0	0	-	1.994	1.921	2.085	-	-	0	-	0.00%
2012-10-12	0	2.180	2.160	2.280	2.180	2.200	14,300	31,394	2.1954	1.994	1.976	2.085	1.994	2.012	15,635	2.0079	0.00%
2012-10-11	0	2.180	2.100	2.280	2.180	2.180	11,000	23,980	2.1800	1.994	1.921	2.085	1.994	1.994	12,027	1.9938	0.00%
2012-10-10	0	2.180	-	2.280	-	-	0	0	-	1.994	-	2.085	-	-	0	-	0.93%
2012-10-09	0	2.160	2.100	2.280	-	-	0	0	-	1.976	1.921	2.085	-	-	0	-	0.47%
2012-10-08	0	2.150	2.260	2.280	-	-	0	0	-	1.966	2.067	2.085	-	-	0	-	-2.71%
2012-10-05	0	2.210	2.100	2.280	2.210	2.210	2,200	4,862	2.2100	2.021	1.921	2.085	2.021	2.021	2,405	2.0212	1.38%
2012-10-04	0	2.180	2.100	2.280	-	-	0	0	-	1.994	1.921	2.085	-	-	0	-	0.00%
2012-10-03	0	2.180	2.100	2.250	2.180	2.180	3,300	7,194	2.1800	1.994	1.921	2.058	1.994	1.994	3,608	1.9938	1.40%
2012-09-28	0	2.150	2.100	2.200	-	-	0	0	-	1.966	1.921	2.012	-	-	0	-	1.42%
2012-09-27	0	2.120	-	-	2.120	2.120	2,200	4,664	2.1200	1.939	-	-	1.939	1.939	2,405	1.9389	2.42%
2012-09-26	0	2.070	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	-0.96%
2012-09-25	0	2.090	-	2.280	2.090	2.090	2,200	4,598	2.0900	1.911	-	2.085	1.911	1.911	2,405	1.9115	-0.95%
2012-09-24	0	2.110	-	2.280	2.090	2.090	3,300	6,897	2.0900	1.930	-	2.085	1.911	1.911	3,608	1.9115	0.00%
2012-09-21	0	2.110	-	2.280	2.130	2.130	49,500	105,435	2.1300	1.930	-	2.085	1.948	1.948	54,122	1.9481	0.96%
2012-09-20	0	2.090	-	2.280	-	-	0	0	-	1.911	-	2.085	-	-	0	-	-1.42%
2012-09-19	0	2.120	-	2.280	-	-	0	0	-	1.939	-	2.085	-	-	0	-	0.95%
2012-09-18	0	2.100	-	2.280	-	-	0	0	-	1.921	-	2.085	-	-	0	-	-1.87%
2012-09-17	0	2.140	-	2.280	2.170	2.170	33,000	71,610	2.1700	1.957	-	2.085	1.985	1.985	36,082	1.9847	-1.38%
2012-09-14	0	2.170	-	2.280	2.170	2.170	44,000	95,480	2.1700	1.985	-	2.085	1.985	1.985	48,109	1.9847	0.46%
2012-09-13	0	2.160	-	2.280	-	-	0	0	-	1.976	-	2.085	-	-	0	-	-0.46%
2012-09-12	0	2.170	-	2.280	-	-	0	0	-	1.985	-	2.085	-	-	0	-	0.00%
2012-09-11	0	2.170	-	2.280	2.170	2.170	66,000	143,220	2.1700	1.985	-	2.085	1.985	1.985	72,163	1.9847	-0.46%
2012-09-10	0	2.180	2.100	2.280	2.190	2.190	11,000	24,090	2.1900	1.994	1.921	2.085	2.003	2.003	12,027	2.0030	-0.91%
2012-09-07	0	2.200	-	2.280	2.200	2.200	1,650	3,630	2.2000	2.012	-	2.085	2.012	2.012	1,804	2.0121	4.76%
2012-09-06	0	2.100	-	2.280	2.100	2.100	33,000	69,300	2.1000	1.921	-	2.085	1.921	1.921	36,082	1.9206	0.48%
2012-09-05	0	2.090	-	2.280	2.090	2.100	55,000	115,390	2.0980	1.911	-	2.085	1.911	1.921	60,136	1.9188	-0.95%
2012-09-04	0	2.110	-	2.280	-	-	0	0	-	1.930	-	2.085	-	-	0	-	-1.40%
2012-09-03	0	2.140	-	2.280	-	-	0	0	-	1.957	-	2.085	-	-	0	-	0.00%
2012-08-31	0	2.140	-	2.280	2.150	2.150	33,000	70,950	2.1500	1.957	-	2.085	1.966	1.966	36,082	1.9664	-0.47%
2012-08-30	0	2.150	-	2.280	-	-	0	0	-	1.966	-	2.085	-	-	0	-	0.00%
2012-08-29	0	2.150	-	2.280	-	-	0	0	-	1.966	-	2.085	-	-	0	-	-0.46%
2012-08-28	0	2.160	2.160	2.280	-	-	0	0	-	1.976	1.976	2.085	-	-	0	-	0.00%
2012-08-27	0	2.160	2.140	2.280	2.180	2.180	62,700	136,686	2.1800	1.976	1.957	2.085	1.994	1.994	68,555	1.9938	-1.82%
2012-08-24	0	2.200	-	2.280	2.200	2.200	1,650	3,630	2.2000	2.012	-	2.085	2.012	2.012	1,804	2.0121	-0.45%
2012-08-23	0	2.210	-	2.280	2.210	2.210	41,800	92,378	2.2100	2.021	-	2.085	2.021	2.021	45,703	2.0212	0.45%
2012-08-22	0	2.200	-	2.280	2.210	2.210	41,800	92,378	2.2100	2.012	-	2.085	2.021	2.021	45,703	2.0212	-0.90%
2012-08-21	0	2.220	-	2.280	2.220	2.220	52,250	115,995	2.2200	2.030	-	2.085	2.030	2.030	57,129	2.0304	0.91%
2012-08-20	0	2.200	-	2.280	2.210	2.210	2,200	4,862	2.2100	2.012	-	2.085	2.021	2.021	2,405	2.0212	-0.45%
2012-08-17	0	2.210	-	2.280	2.210	2.240	97,350	217,756	2.2368	2.021	-	2.085	2.021	2.049	106,441	2.0458	-1.34%
2012-08-16	0	2.240	2.100	2.280	2.250	2.250	2,200	4,950	2.2500	2.049	1.921	2.085	2.058	2.058	2,405	2.0578	-0.44%
2012-08-15	0	2.250	-	-	2.250	2.260	72,600	163,971	2.2586	2.058	-	-	2.058	2.067	79,380	2.0657	-2.17%
2012-08-14	0	2.300	-	-	2.290	2.290	39,600	90,684	2.2900	2.104	-	-	2.094	2.094	43,298	2.0944	0.00%
2012-08-13	0	2.300	-	-	2.300	2.300	39,600	91,080	2.3000	2.104	-	-	2.104	2.104	43,298	2.1036	-1.29%
2012-08-10	0	2.330	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.00%
2012-08-09	0	2.330	-	2.530	-	-	0	0	-	2.131	-	2.314	-	-	0	-	0.00%
2012-08-08	0	2.330	-	-	-	-	0	0	-	2.131	-	-	-	-	0	-	0.43%
2012-08-07	0	2.320	-	2.520	-	-	0	0	-	2.122	-	2.305	-	-	0	-	0.00%
2012-08-06	0	2.320	-	2.500	-	-	0	0	-	2.122	-	2.286	-	-	0	-	0.00%
2012-08-03	0	2.320	-	-	-	-	0	0	-	2.122	-	-	-	-	0	-	0.00%
2012-08-02	0	2.320	-	2.500	-	-	0	0	-	2.122	-	2.286	-	-	0	-	0.00%
2012-08-01	0	2.320	-	2.520	2.330	2.330	11,000	25,630	2.3300	2.122	-	2.305	2.131	2.131	12,027	2.1310	0.43%
2012-07-31	0	2.310	-	2.500	-	-	0	0	-	2.113	-	2.286	-	-	0	-	-0.43%
2012-07-30	0	2.320	-	2.500	-	-	0	0	-	2.122	-	2.286	-	-	0	-	0.00%
2012-07-27	0	2.320	-	2.530	2.330	2.330	3,300	7,689	2.3300	2.122	-	2.314	2.131	2.131	3,608	2.1310	0.00%
2012-07-26	0	2.320	-	-	-	-	0	0	-	2.122	-	-	-	-	0	-	-1.28%
2012-07-25	0	2.350	-	-	2.350	2.350	2,200	5,170	2.3500	2.149	-	-	2.149	2.149	2,405	2.1493	-2.49%
2012-07-24	0	2.410	-	-	-	-	0	0	-	2.204	-	-	-	-	0	-	-0.82%
2012-07-23	0	2.430	-	-	-	-	0	0	-	2.222	-	-	-	-	0	-	-1.22%
2012-07-20	0	2.460	2.400	-	2.460	2.460	2,750	6,765	2.4600	2.250	2.195	-	2.250	2.250	3,007	2.2499	-0.81%
2012-07-19	0	2.480	2.440	-	-	-	0	0	-	2.268	2.232	-	-	-	0	-	0.00%
2012-07-18	0	2.480	-	-	2.460	2.460	11,000	27,060	2.4600	2.268	-	-	2.250	2.250	12,027	2.2499	0.81%
2012-07-17	0	2.460	-	-	-	-	0	0	-	2.250	-	-	-	-	0	-	0.00%
2012-07-16	0	2.460	2.410	-	2.460	2.460	550	1,353	2.4600	2.250	2.204	-	2.250	2.250	601	2.2499	-1.20%
2012-07-13	0	2.490	-	-	-	-	0	0	-	2.277	-	-	-	-	0	-	0.40%
2012-07-12	0	2.480	-	-	2.480	2.480	5,500	13,640	2.4800	2.268	-	-	2.268	2.268	6,014	2.2682	0.81%
2012-07-11	0	2.460	2.400	2.500	-	-	0	0	-	2.250	2.195	2.286	-	-	0	-	0.82%
2012-07-10	0	2.440	2.380	2.500	2.440	2.440	15,950	38,918	2.4400	2.232	2.177	2.286	2.232	2.232	17,439	2.2316	0.00%
2012-07-09	0	2.440	-	2.500	-	-	0	0	-	2.232	-	2.286	-	-	0	-	-2.40%
2012-07-06	0	2.500	2.300	2.620	2.470	2.470	5,500	13,585	2.4700	2.286	2.104	2.396	2.259	2.259	6,014	2.2590	1.21%
2012-07-05	0	2.470	-	-	2.470	2.470	4,400	10,868	2.4700	2.259	-	-	2.259	2.259	4,811	2.2590	-1.59%
2012-07-04	0	2.510	-	-	2.510	2.510	1,100	2,761	2.5100	2.296	-	-	2.296	2.296	1,203	2.2956	0.00%
2012-07-03	0	2.510	-	2.700	-	-	0	0	-	2.296	-	2.469	-	-	0	-	0.40%
2012-06-29	0	2.500	2.400	2.700	-	-	0	0	-	2.286	2.195	2.469	-	-	0	-	0.40%
2012-06-28	0	2.490	-	-	-	-	0	0	-	2.277	-	-	-	-	0	-	-1.19%
2012-06-27	0	2.520	-	-	-	-	0	0	-	2.305	-	-	-	-	0	-	-0.40%
2012-06-26	0	2.530	-	-	-	-	0	0	-	2.314	-	-	-	-	0	-	0.40%
2012-06-25	0	2.520	-	-	2.550	2.550	4,400	11,220	2.5500	2.305	-	-	2.332	2.332	4,811	2.3322	0.80%
2012-06-22	0	2.500	-	-	-	-	0	0	-	2.286	-	-	-	-	0	-	-1.57%
2012-06-21	0	2.540	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	-1.17%
2012-06-20	0	2.570	-	2.700	-	-	0	0	-	2.351	-	2.469	-	-	0	-	0.00%
2012-06-19	0	2.570	-	-	-	-	0	0	-	2.351	-	-	-	-	0	-	0.00%
2012-06-18	0	2.570	-	2.650	-	-	0	0	-	2.351	-	2.424	-	-	0	-	0.00%
2012-06-15	0	2.570	-	2.700	2.560	2.560	5,500	14,080	2.5600	2.351	-	2.469	2.341	2.341	6,014	2.3414	0.78%
2012-06-14	0	2.550	2.540	-	-	-	0	0	-	2.332	2.323	-	-	-	0	-	-0.78%
2012-06-13	0	2.570	-	2.650	-	-	0	0	-	2.351	-	2.424	-	-	0	-	0.78%
2012-06-12	0	2.550	-	-	-	-	0	0	-	2.332	-	-	-	-	0	-	-1.16%
2012-06-11	0	2.580	2.420	2.720	-	-	0	0	-	2.360	2.213	2.488	-	-	0	-	0.78%
2012-06-08	0	2.560	-	2.750	2.570	2.590	195,250	503,442	2.5784	2.341	-	2.515	2.351	2.369	213,483	2.3582	-0.39%
2012-06-07	0	2.570	-	2.800	2.560	2.590	561,000	1,445,092	2.5759	2.351	-	2.561	2.341	2.369	613,388	2.3559	-0.39%
2012-06-06	0	2.580	2.560	2.730	2.580	2.580	247,500	638,550	2.5800	2.360	2.341	2.497	2.360	2.360	270,612	2.3596	-0.39%
2012-06-05	0	2.590	2.510	-	-	-	0	0	-	2.369	2.296	-	-	-	0	-	0.00%
2012-06-04	0	2.590	-	-	2.590	2.640	247,500	649,407	2.6239	2.369	-	-	2.369	2.415	270,612	2.3998	-2.63%
2012-06-01	0	2.660	-	-	2.690	2.690	82,500	221,925	2.6900	2.433	-	-	2.460	2.460	90,204	2.4603	-0.75%
2012-05-31	0	2.680	2.620	-	-	-	0	0	-	2.451	2.396	-	-	-	0	-	0.00%
2012-05-30	0	2.680	-	-	2.690	2.690	243,100	653,939	2.6900	2.451	-	-	2.460	2.460	265,802	2.4603	-0.74%
2012-05-29	0	2.700	-	2.800	2.680	2.680	82,500	221,100	2.6800	2.469	-	2.561	2.451	2.451	90,204	2.4511	0.37%
2012-05-28	0	2.690	-	-	2.670	2.690	160,600	430,364	2.6797	2.460	-	-	2.442	2.460	175,597	2.4509	0.00%
2012-05-25	0	2.690	-	-	2.690	2.690	82,500	221,925	2.6900	2.460	-	-	2.460	2.460	90,204	2.4603	0.75%
2012-05-24	0	2.670	-	-	2.680	2.700	88,000	237,490	2.6988	2.442	-	-	2.451	2.469	96,218	2.4683	-1.11%
2012-05-23	0	2.700	2.670	-	2.700	2.710	160,600	434,401	2.7049	2.469	2.442	-	2.469	2.479	175,597	2.4738	-1.10%
2012-05-22	0	2.730	-	-	2.730	2.750	331,100	907,203	2.7400	2.497	-	-	2.497	2.515	362,019	2.5060	0.00%
2012-05-21	0	2.730	-	-	-	-	0	0	-	2.497	-	-	-	-	0	-	0.00%
2012-05-18	0	2.730	-	-	2.720	2.730	247,500	674,025	2.7233	2.497	-	-	2.488	2.497	270,612	2.4907	-0.36%
2012-05-17	0	2.740	-	-	2.730	2.740	325,600	889,669	2.7324	2.506	-	-	2.497	2.506	356,006	2.4990	0.74%
2012-05-16	0	2.720	-	-	-	-	0	0	-	2.488	-	-	-	-	0	-	0.00%
2012-05-15	0	2.720	2.680	-	2.690	2.700	330,000	890,175	2.6975	2.488	2.451	-	2.460	2.469	360,817	2.4671	0.37%
2012-05-14	0	2.710	-	-	2.750	2.750	82,500	226,875	2.7500	2.479	-	-	2.515	2.515	90,204	2.5151	-2.17%
2012-05-11	0	2.770	2.530	2.770	2.770	2.800	247,500	688,050	2.7800	2.533	2.314	2.533	2.533	2.561	270,612	2.5426	-0.72%
2012-05-10	0	2.790	2.560	-	2.790	2.790	82,500	230,175	2.7900	2.552	2.341	-	2.552	2.552	90,204	2.5517	-0.36%
2012-05-09	0	2.800	2.730	-	2.800	2.800	82,500	231,000	2.8000	2.561	2.497	-	2.561	2.561	90,204	2.5609	-2.10%
2012-05-08	0	2.860	2.780	-	2.840	2.840	82,500	234,300	2.8400	2.616	2.543	-	2.597	2.597	90,204	2.5974	-0.35%
2012-05-07	0	2.870	-	-	2.870	2.880	165,000	474,375	2.8750	2.625	-	-	2.625	2.634	180,408	2.6295	-1.03%
2012-05-04	0	2.900	2.700	-	2.900	2.900	82,500	239,250	2.9000	2.652	2.469	-	2.652	2.652	90,204	2.6523	-0.34%
2012-05-03	0	2.910	-	-	2.910	2.910	82,500	240,075	2.9100	2.661	-	-	2.661	2.661	90,204	2.6615	1.04%
2012-05-02	0	2.880	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	1.77%
2012-04-30	0	2.830	-	-	2.810	2.810	82,500	231,825	2.8100	2.588	-	-	2.570	2.570	90,204	2.5700	1.80%
2012-04-27	0	2.780	-	-	2.780	2.780	165,000	458,700	2.7800	2.543	-	-	2.543	2.543	180,408	2.5426	-0.36%
2012-04-26	0	2.790	2.620	-	-	-	0	0	-	2.552	2.396	-	-	-	0	-	0.00%
2012-04-25	0	2.790	-	-	2.770	2.770	82,500	228,525	2.7700	2.552	-	-	2.533	2.533	90,204	2.5334	-0.71%
2012-04-24	0	2.810	2.590	-	2.810	2.820	247,500	696,300	2.8133	2.570	2.369	-	2.570	2.579	270,612	2.5731	-0.71%
2012-04-23	0	2.830	2.700	-	2.830	2.840	165,000	467,775	2.8350	2.588	2.469	-	2.588	2.597	180,408	2.5929	-0.35%
2012-04-20	0	2.840	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
2012-04-19	0	2.840	-	-	2.840	2.840	82,500	234,300	2.8400	2.597	-	-	2.597	2.597	90,204	2.5974	0.71%
2012-04-18	0	2.820	-	-	2.800	2.800	82,500	231,000	2.8000	2.579	-	-	2.561	2.561	90,204	2.5609	0.36%
2012-04-17	0	2.810	-	-	-	-	0	0	-	2.570	-	-	-	-	0	-	0.00%
2012-04-16	0	2.810	-	-	2.810	2.820	170,500	479,160	2.8103	2.570	-	-	2.570	2.579	186,422	2.5703	-0.71%
2012-04-13	0	2.830	-	2.860	-	-	0	0	-	2.588	-	2.616	-	-	0	-	0.35%
2012-04-12	0	2.820	-	-	2.800	2.820	508,750	1,431,100	2.8130	2.579	-	-	2.561	2.579	556,259	2.5727	1.08%
2012-04-11	0	2.790	2.680	-	2.760	2.790	330,000	916,575	2.7775	2.552	2.451	-	2.524	2.552	360,817	2.5403	-0.36%
2012-04-10	0	2.800	2.770	-	2.780	2.800	742,500	2,072,400	2.7911	2.561	2.533	-	2.543	2.561	811,837	2.5527	-0.71%
2012-04-05	0	2.820	2.790	2.830	2.770	2.820	739,200	2,065,558	2.7943	2.579	2.552	2.588	2.533	2.579	808,229	2.5557	-1.05%
2012-04-03	0	2.850	2.810	-	2.840	2.850	330,000	939,675	2.8475	2.607	2.570	-	2.597	2.607	360,817	2.6043	1.06%
2012-04-02	0	2.820	2.790	-	-	-	0	0	-	2.579	2.552	-	-	-	0	-	-1.05%
2012-03-30	0	2.850	2.770	-	2.810	2.850	247,500	701,250	2.8333	2.607	2.533	-	2.570	2.607	270,612	2.5913	0.71%
2012-03-29	0	2.830	2.610	-	2.810	2.830	249,700	703,351	2.8168	2.588	2.387	-	2.570	2.588	273,018	2.5762	-0.35%
2012-03-28	0	2.840	2.800	-	2.840	2.840	165,000	468,600	2.8400	2.597	2.561	-	2.597	2.597	180,408	2.5974	-1.73%
2012-03-27	0	2.890	-	-	-	-	0	0	-	2.643	-	-	-	-	0	-	1.05%
2012-03-26	0	2.860	2.710	-	2.860	2.860	165,000	471,900	2.8600	2.616	2.479	-	2.616	2.616	180,408	2.6157	-0.69%
2012-03-23	0	2.880	2.840	-	2.870	2.880	249,700	717,464	2.8733	2.634	2.597	-	2.625	2.634	273,018	2.6279	0.00%
2012-03-22	0	2.880	2.810	-	2.880	2.890	165,000	476,025	2.8850	2.634	2.570	-	2.634	2.643	180,408	2.6386	0.35%
2012-03-21	0	2.870	2.710	-	2.850	2.900	660,000	1,901,625	2.8813	2.625	2.479	-	2.607	2.652	721,633	2.6352	0.00%
2012-03-20	0	2.870	2.800	-	2.870	2.940	412,500	1,199,550	2.9080	2.625	2.561	-	2.625	2.689	451,021	2.6596	-3.04%
2012-03-19	0	2.960	2.760	-	2.960	2.960	82,500	244,200	2.9600	2.707	2.524	-	2.707	2.707	90,204	2.7072	0.00%
2012-03-16	0	2.960	2.900	-	2.950	2.970	412,500	1,221,825	2.9620	2.707	2.652	-	2.698	2.716	451,021	2.7090	-0.34%
2012-03-15	0	2.970	2.900	-	2.950	3.010	495,000	1,473,450	2.9767	2.716	2.652	-	2.698	2.753	541,225	2.7224	-1.00%
2012-03-14	0	3.000	2.780	3.320	3.000	3.100	330,000	1,008,975	3.0575	2.744	2.543	3.036	2.744	2.835	360,817	2.7964	-2.60%
2012-03-13	0	3.080	2.840	3.320	3.060	3.100	165,000	508,200	3.0800	2.817	2.597	3.036	2.799	2.835	180,408	2.8169	0.65%
2012-03-12	0	3.060	2.840	3.300	3.060	3.080	495,000	1,516,350	3.0633	2.799	2.597	3.018	2.799	2.817	541,225	2.8017	-0.65%
2012-03-09	0	3.080	2.840	3.310	3.070	3.090	495,000	1,526,250	3.0833	2.817	2.597	3.027	2.808	2.826	541,225	2.8200	0.65%
2012-03-08	0	3.060	2.830	3.280	3.050	3.060	338,250	1,034,220	3.0576	2.799	2.588	3.000	2.790	2.799	369,837	2.7964	0.33%
2012-03-07	0	3.050	2.910	3.290	3.040	3.060	502,150	1,533,136	3.0531	2.790	2.661	3.009	2.780	2.799	549,042	2.7924	-0.65%
2012-03-06	0	3.070	2.910	3.080	3.080	3.110	412,500	1,275,450	3.0920	2.808	2.661	2.817	2.817	2.844	451,021	2.8279	-1.60%
2012-03-05	0	3.120	2.890	-	3.110	3.150	330,000	1,033,725	3.1325	2.854	2.643	-	2.844	2.881	360,817	2.8650	-1.89%
2012-03-02	0	3.180	2.900	-	3.150	3.190	611,050	1,939,987	3.1748	2.908	2.652	-	2.881	2.918	668,112	2.9037	1.92%
2012-03-01	0	3.120	3.120	-	3.120	3.130	165,000	515,625	3.1250	2.854	2.854	-	2.854	2.863	180,408	2.8581	-0.32%
2012-02-29	0	3.130	2.890	-	3.130	3.160	165,000	518,925	3.1450	2.863	2.643	-	2.863	2.890	180,408	2.8764	-1.57%
2012-02-28	0	3.180	2.910	-	3.160	3.180	412,500	1,309,275	3.1740	2.908	2.661	-	2.890	2.908	451,021	2.9029	0.63%
2012-02-27	0	3.160	2.920	3.420	3.160	3.220	507,650	1,612,028	3.1755	2.890	2.671	3.128	2.890	2.945	555,056	2.9043	0.32%
2012-02-24	0	3.150	2.890	3.390	3.080	3.150	744,700	2,306,073	3.0966	2.881	2.643	3.100	2.817	2.881	814,243	2.8322	2.27%
2012-02-23	0	3.080	2.890	3.330	3.060	3.080	173,250	531,135	3.0657	2.817	2.643	3.046	2.799	2.817	189,429	2.8039	0.33%
2012-02-22	0	3.070	2.820	3.320	3.000	3.070	1,563,100	4,748,859	3.0381	2.808	2.579	3.036	2.744	2.808	1,709,068	2.7786	1.66%
2012-02-21	0	3.020	2.890	3.280	3.000	3.020	550,000	1,658,525	3.0155	2.762	2.643	3.000	2.744	2.762	601,361	2.7580	-0.33%
2012-02-20	0	3.030	2.910	3.290	3.030	3.060	247,500	752,400	3.0400	2.771	2.661	3.009	2.771	2.799	270,612	2.7804	0.00%
2012-02-17	0	3.030	2.860	3.260	3.030	3.040	330,000	1,001,550	3.0350	2.771	2.616	2.982	2.771	2.780	360,817	2.7758	1.34%
2012-02-16	0	2.990	2.860	3.230	2.990	3.030	247,500	744,150	3.0067	2.735	2.616	2.954	2.735	2.771	270,612	2.7499	-0.99%
2012-02-15	0	3.020	2.810	3.280	2.990	3.060	450,450	1,366,117	3.0328	2.762	2.570	3.000	2.735	2.799	492,515	2.7738	1.68%
2012-02-14	0	2.970	2.830	3.210	2.970	2.970	82,500	245,025	2.9700	2.716	2.588	2.936	2.716	2.716	90,204	2.7163	-1.33%
2012-02-13	0	3.010	2.830	-	2.990	3.010	420,750	1,262,250	3.0000	2.753	2.588	-	2.735	2.753	460,041	2.7438	0.00%
2012-02-10	0	3.010	2.830	-	3.010	3.060	840,950	2,556,009	3.0394	2.753	2.588	-	2.753	2.799	919,481	2.7798	-1.31%
2012-02-09	0	3.050	2.910	-	3.030	3.050	998,250	3,036,412	3.0417	2.790	2.661	-	2.771	2.790	1,091,470	2.7819	-0.65%
2012-02-08	0	3.070	3.000	-	3.000	3.070	577,500	1,753,950	3.0371	2.808	2.744	-	2.744	2.808	631,429	2.7777	1.99%
2012-02-07	0	3.010	2.900	-	3.000	3.060	583,000	1,760,000	3.0189	2.753	2.652	-	2.744	2.799	637,443	2.7610	-2.59%
2012-02-06	0	3.090	2.850	-	3.060	3.100	330,000	1,016,400	3.0800	2.826	2.607	-	2.799	2.835	360,817	2.8169	1.31%
2012-02-03	0	3.050	2.850	-	3.020	3.050	500,500	1,518,990	3.0349	2.790	2.607	-	2.762	2.790	547,238	2.7757	0.99%
2012-02-02	0	3.020	2.800	-	2.960	3.020	418,550	1,249,138	2.9844	2.762	2.561	-	2.707	2.762	457,636	2.7295	2.37%
2012-02-01	0	2.950	2.820	-	2.940	2.970	412,500	1,220,175	2.9580	2.698	2.579	-	2.689	2.716	451,021	2.7054	0.00%
2012-01-31	0	2.950	2.830	-	2.930	2.950	577,500	1,697,850	2.9400	2.698	2.588	-	2.680	2.698	631,429	2.6889	0.68%
2012-01-30	0	2.930	2.830	-	2.940	2.980	194,700	575,190	2.9542	2.680	2.588	-	2.689	2.725	212,882	2.7019	-2.66%
2012-01-27	0	3.010	-	-	2.990	3.030	192,500	579,150	3.0086	2.753	-	-	2.735	2.771	210,476	2.7516	-0.33%
2012-01-26	0	3.020	-	-	3.010	3.030	110,000	332,200	3.0200	2.762	-	-	2.753	2.771	120,272	2.7621	1.34%
2012-01-20	0	2.980	2.780	-	2.960	3.000	1,100,000	3,276,900	2.9790	2.725	2.543	-	2.707	2.744	1,202,722	2.7246	-0.67%
2012-01-19	0	3.000	2.950	-	2.970	3.010	451,000	1,353,770	3.0017	2.744	2.698	-	2.716	2.753	493,116	2.7453	1.69%
2012-01-18	0	2.950	2.720	-	2.940	2.990	112,750	331,600	2.9410	2.698	2.488	-	2.689	2.735	123,279	2.6898	-0.34%
2012-01-17	0	2.960	-	3.000	2.840	2.950	575,300	1,677,852	2.9165	2.707	-	2.744	2.597	2.698	629,023	2.6674	4.96%
2012-01-16	0	2.820	-	-	2.830	2.840	330,000	935,000	2.8333	2.579	-	-	2.588	2.597	360,817	2.5913	-1.40%
2012-01-13	0	2.860	-	-	2.860	2.860	115,500	330,330	2.8600	2.616	-	-	2.616	2.616	126,286	2.6157	-1.72%
2012-01-12	0	2.910	-	-	2.900	2.920	440,000	1,280,400	2.9100	2.661	-	-	2.652	2.671	481,089	2.6615	-0.34%
2012-01-11	0	2.920	2.780	-	-	-	0	0	-	2.671	2.543	-	-	-	0	-	0.00%
2012-01-10	0	2.920	-	3.050	2.850	2.930	1,105,500	3,204,795	2.8990	2.671	-	2.790	2.607	2.680	1,208,735	2.6514	2.10%
2012-01-09	0	2.860	-	-	2.770	2.860	660,000	1,857,900	2.8150	2.616	-	-	2.533	2.616	721,633	2.5746	3.62%
2012-01-06	0	2.760	2.600	-	2.730	2.750	660,000	1,806,200	2.7367	2.524	2.378	-	2.497	2.515	721,633	2.5029	0.00%
2012-01-05	0	2.760	-	-	2.760	2.790	990,000	2,746,700	2.7744	2.524	-	-	2.524	2.552	1,082,450	2.5375	-1.78%
2012-01-04	0	2.810	2.700	-	2.790	2.820	770,000	2,161,500	2.8071	2.570	2.469	-	2.552	2.579	841,905	2.5674	-2.43%
2012-01-03	0	2.880	-	-	2.850	2.890	165,000	474,100	2.8733	2.634	-	-	2.607	2.643	180,408	2.6279	2.13%
2011-12-30	0	2.820	-	3.050	2.820	2.850	220,000	623,700	2.8350	2.579	-	2.790	2.579	2.607	240,544	2.5929	1.08%
2011-12-29	0	2.790	-	-	2.780	2.800	1,210,000	3,372,600	2.7873	2.552	-	-	2.543	2.561	1,322,994	2.5492	0.00%
2011-12-28	0	2.790	-	-	2.770	2.810	880,000	2,456,300	2.7913	2.552	-	-	2.533	2.570	962,177	2.5529	-2.11%
2011-12-23	0	2.850	-	3.050	2.850	2.920	1,210,000	3,482,600	2.8782	2.607	-	2.790	2.607	2.671	1,322,994	2.6324	1.06%
2011-12-22	0	2.820	2.700	3.020	2.820	2.830	440,000	1,241,900	2.8225	2.579	2.469	2.762	2.579	2.588	481,089	2.5814	-1.05%
2011-12-21	0	2.850	-	3.050	2.850	2.850	110,000	313,500	2.8500	2.607	-	2.790	2.607	2.607	120,272	2.6066	1.42%
2011-12-20	0	2.810	2.700	3.050	2.800	2.820	770,000	2,163,700	2.8100	2.570	2.469	2.790	2.561	2.579	841,905	2.5700	0.00%
2011-12-19	0	2.810	-	3.000	2.780	2.810	990,000	2,762,100	2.7900	2.570	-	2.744	2.543	2.570	1,082,450	2.5517	-1.06%
2011-12-16	0	2.840	-	3.050	2.770	2.870	1,650,000	4,643,100	2.8140	2.597	-	2.790	2.533	2.625	1,804,083	2.5737	2.90%
2011-12-15	0	2.760	-	-	2.760	2.790	550,000	1,525,700	2.7740	2.524	-	-	2.524	2.552	601,361	2.5371	-3.50%
2011-12-14	0	2.860	-	-	2.860	2.880	440,000	1,262,800	2.8700	2.616	-	-	2.616	2.634	481,089	2.6249	-1.72%
2011-12-13	0	2.910	2.860	-	2.900	2.960	552,750	1,618,397	2.9279	2.661	2.616	-	2.652	2.707	604,368	2.6778	-1.36%
2011-12-12	0	2.950	2.850	-	2.950	3.000	770,000	2,297,900	2.9843	2.698	2.607	-	2.698	2.744	841,905	2.7294	-0.34%
2011-12-09	0	2.960	2.810	-	2.950	2.990	770,000	2,282,500	2.9643	2.707	2.570	-	2.698	2.735	841,905	2.7111	-1.99%
2011-12-08	0	3.020	2.800	-	2.970	3.020	1,327,150	3,971,550	2.9925	2.762	2.561	-	2.716	2.762	1,451,084	2.7370	-0.66%
2011-12-07	0	3.040	-	-	3.020	3.050	1,100,000	3,339,600	3.0360	2.780	-	-	2.762	2.790	1,202,722	2.7767	2.01%
2011-12-06	0	2.980	-	-	2.990	2.990	220,000	657,800	2.9900	2.725	-	-	2.735	2.735	240,544	2.7346	-1.65%
2011-12-05	0	3.030	-	-	3.020	3.050	330,000	1,003,200	3.0400	2.771	-	-	2.762	2.790	360,817	2.7804	-1.30%
2011-12-02	0	3.070	2.910	-	3.040	3.060	220,000	671,000	3.0500	2.808	2.661	-	2.780	2.799	240,544	2.7895	-1.60%
2011-12-01	0	3.120	-	-	3.090	3.130	1,320,000	4,120,600	3.1217	2.854	-	-	2.826	2.863	1,443,266	2.8551	3.31%
2011-11-30	0	3.020	2.800	-	2.960	3.060	1,001,000	3,004,100	3.0011	2.762	2.561	-	2.707	2.799	1,094,477	2.7448	-1.31%
2011-11-29	0	3.060	-	-	3.040	3.070	660,000	2,017,400	3.0567	2.799	-	-	2.780	2.808	721,633	2.7956	1.32%
2011-11-28	0	3.020	-	-	3.000	3.020	330,000	993,300	3.0100	2.762	-	-	2.744	2.762	360,817	2.7529	1.34%
2011-11-25	0	2.980	-	-	2.960	3.000	330,000	985,600	2.9867	2.725	-	-	2.707	2.744	360,817	2.7316	0.00%
2011-11-24	0	2.980	-	-	2.950	2.990	1,540,000	4,565,000	2.9643	2.725	-	-	2.698	2.735	1,683,811	2.7111	-0.33%
2011-11-23	0	2.990	2.860	3.090	2.990	2.990	220,000	657,800	2.9900	2.735	2.616	2.826	2.735	2.735	240,544	2.7346	-0.66%
2011-11-22	0	3.010	2.860	-	3.010	3.040	330,000	996,600	3.0200	2.753	2.616	-	2.753	2.780	360,817	2.7621	-0.66%
2011-11-21	0	3.030	2.920	3.120	3.030	3.040	440,000	1,335,400	3.0350	2.771	2.671	2.854	2.771	2.780	481,089	2.7758	0.00%
2011-11-18	0	3.030	2.900	3.040	3.020	3.040	330,000	999,900	3.0300	2.771	2.652	2.780	2.762	2.780	360,817	2.7712	-2.57%
2011-11-17	0	3.110	-	-	3.110	3.160	221,100	689,876	3.1202	2.844	-	-	2.844	2.890	241,747	2.8537	-1.58%
2011-11-16	0	3.160	3.080	3.210	3.160	3.260	440,000	1,401,400	3.1850	2.890	2.817	2.936	2.890	2.982	481,089	2.9130	-3.66%
2011-11-15	0	3.280	-	-	3.240	3.280	330,000	1,074,700	3.2567	3.000	-	-	2.963	3.000	360,817	2.9785	0.31%
2011-11-14	0	3.270	3.240	-	3.120	3.270	880,550	2,868,316	3.2574	2.991	2.963	-	2.854	2.991	962,779	2.9792	3.15%
2011-11-11	0	3.170	3.120	3.220	3.170	3.200	1,320,000	4,194,300	3.1775	2.899	2.854	2.945	2.899	2.927	1,443,266	2.9061	0.63%
2011-11-10	0	3.150	3.000	-	3.160	3.210	990,550	3,169,738	3.2000	2.881	2.744	-	2.890	2.936	1,083,051	2.9267	-5.41%
2011-11-09	0	3.330	-	-	3.300	3.380	770,000	2,565,200	3.3314	3.046	-	-	3.018	3.091	841,905	3.0469	0.60%
2011-11-08	0	3.310	-	-	3.310	3.370	660,000	2,201,100	3.3350	3.027	-	-	3.027	3.082	721,633	3.0502	-1.49%
2011-11-07	0	3.360	-	-	3.330	3.390	770,000	2,583,900	3.3557	3.073	-	-	3.046	3.100	841,905	3.0691	-1.47%
2011-11-04	0	3.410	-	-	3.390	3.410	688,600	2,340,140	3.3984	3.119	-	-	3.100	3.119	752,904	3.1082	2.10%
2011-11-03	0	3.340	-	-	3.280	3.370	990,000	3,283,500	3.3167	3.055	-	-	3.000	3.082	1,082,450	3.0334	1.21%
2011-11-02	0	3.300	2.980	-	3.150	3.300	1,320,000	4,291,100	3.2508	3.018	2.725	-	2.881	3.018	1,443,266	2.9732	4.10%
2011-11-01	0	3.170	3.050	-	3.170	3.250	993,300	3,178,593	3.2000	2.899	2.790	-	2.899	2.972	1,086,058	2.9267	-2.76%
2011-10-31	0	3.260	3.000	-	3.250	3.260	220,000	716,100	3.2550	2.982	2.744	-	2.972	2.982	240,544	2.9770	-0.61%
2011-10-28	0	3.280	-	-	3.270	3.280	550,000	1,800,700	3.2740	3.000	-	-	2.991	3.000	601,361	2.9944	-0.30%
2011-10-27	0	3.290	-	-	3.280	3.330	880,000	2,905,100	3.3013	3.009	-	-	3.000	3.046	962,177	3.0193	0.92%
2011-10-26	0	3.260	-	-	3.160	3.260	990,000	3,185,600	3.2178	2.982	-	-	2.890	2.982	1,082,450	2.9430	2.52%
2011-10-25	0	3.180	-	-	3.140	3.190	812,900	2,578,400	3.1719	2.908	-	-	2.872	2.918	888,811	2.9010	1.92%
2011-10-24	0	3.120	-	-	3.050	3.120	262,900	810,832	3.0842	2.854	-	-	2.790	2.854	287,451	2.8208	3.65%
2011-10-21	0	3.010	-	-	2.970	2.980	330,000	981,200	2.9733	2.753	-	-	2.716	2.725	360,817	2.7194	0.33%
2011-10-20	0	3.000	2.850	-	2.970	3.090	1,320,000	3,978,700	3.0142	2.744	2.607	-	2.716	2.826	1,443,266	2.7567	-1.64%
2011-10-19	0	3.050	2.900	-	3.030	3.090	1,100,000	3,351,700	3.0470	2.790	2.652	-	2.771	2.826	1,202,722	2.7868	0.33%
2011-10-18	0	3.040	-	-	3.000	3.110	1,100,000	3,357,200	3.0520	2.780	-	-	2.744	2.844	1,202,722	2.7913	-3.80%
2011-10-17	0	3.160	-	-	3.140	3.160	440,000	1,387,100	3.1525	2.890	-	-	2.872	2.890	481,089	2.8833	0.64%
2011-10-14	0	3.140	-	-	3.130	3.220	1,210,000	3,837,900	3.1718	2.872	-	-	2.863	2.945	1,322,994	2.9009	-3.98%
2011-10-13	0	3.270	-	-	3.140	3.270	2,238,500	7,235,195	3.2322	2.991	-	-	2.872	2.991	2,447,539	2.9561	4.47%
2011-10-12	0	3.130	-	-	3.070	3.150	2,387,000	7,453,765	3.1226	2.863	-	-	2.808	2.881	2,609,906	2.8560	2.96%
2011-10-11	0	3.040	-	-	3.020	3.080	900,350	2,746,678	3.0507	2.780	-	-	2.762	2.817	984,428	2.7901	2.01%
2011-10-10	0	2.980	-	-	2.940	2.970	378,950	1,117,699	2.9495	2.725	-	-	2.689	2.716	414,338	2.6976	1.02%
2011-10-07	0	2.950	-	-	2.910	2.960	910,250	2,671,432	2.9348	2.698	-	-	2.661	2.707	995,252	2.6842	2.79%
2011-10-06	0	2.870	-	-	2.810	2.870	1,904,100	5,412,462	2.8425	2.625	-	-	2.570	2.625	2,081,911	2.5998	6.30%
2011-10-04	0	2.700	2.680	-	2.700	2.790	1,292,500	3,557,262	2.7522	2.469	2.451	-	2.469	2.552	1,413,198	2.5172	-3.23%
2011-10-03	0	2.790	-	-	2.780	2.870	1,212,200	3,438,160	2.8363	2.552	-	-	2.543	2.625	1,325,399	2.5941	-6.38%
2011-09-30	0	2.980	-	-	2.950	3.010	1,101,100	3,272,467	2.9720	2.725	-	-	2.698	2.753	1,203,925	2.7182	-3.56%
2011-09-28	0	3.090	3.030	-	3.070	3.110	2,615,800	8,071,822	3.0858	2.826	2.771	-	2.808	2.844	2,860,072	2.8222	-0.96%
2011-09-27	0	3.120	-	-	3.080	3.140	1,955,800	6,093,593	3.1157	2.854	-	-	2.817	2.872	2,138,439	2.8496	1.30%
2011-09-26	0	3.080	-	-	3.040	3.140	2,454,100	7,525,892	3.0667	2.817	-	-	2.780	2.872	2,683,272	2.8047	-1.28%
2011-09-23	0	3.120	-	-	3.080	3.130	1,794,100	5,564,669	3.1016	2.854	-	-	2.817	2.863	1,961,639	2.8367	0.97%
2011-09-22	0	3.090	2.900	-	3.090	3.180	2,420,000	7,565,866	3.1264	2.826	2.652	-	2.826	2.908	2,645,988	2.8594	-4.04%
2011-09-21	0	3.220	3.220	3.240	3.170	3.260	1,870,000	6,029,100	3.2241	2.945	2.945	2.963	2.899	2.982	2,044,627	2.9488	1.26%
2011-09-20	0	3.180	-	-	3.150	3.190	2,310,000	7,317,200	3.1676	2.908	-	-	2.881	2.918	2,525,716	2.8971	0.95%
2011-09-19	0	3.150	-	-	3.140	3.200	1,430,000	4,524,300	3.1638	2.881	-	-	2.872	2.927	1,563,538	2.8936	-2.78%
2011-09-16	0	3.240	-	-	3.240	3.280	1,320,000	4,287,800	3.2483	2.963	-	-	2.963	3.000	1,443,266	2.9709	0.00%
2011-09-15	0	3.240	-	-	3.220	3.240	770,000	2,487,100	3.2300	2.963	-	-	2.945	2.963	841,905	2.9541	-0.31%
2011-09-14	0	3.250	-	-	3.220	3.250	1,210,000	3,919,300	3.2391	2.972	-	-	2.945	2.972	1,322,994	2.9624	3.50%
2011-09-12	0	3.140	-	-	3.120	3.140	1,397,550	4,376,328	3.1314	2.872	-	-	2.854	2.872	1,528,058	2.8640	-3.38%
2011-09-09	0	3.250	-	-	3.240	3.270	998,250	3,248,305	3.2540	2.972	-	-	2.963	2.991	1,091,470	2.9761	-1.52%
2011-09-08	0	3.300	-	-	-	-	0	0	-	3.018	-	-	-	-	0	-	0.00%
2011-09-07	0	3.300	-	-	3.270	3.330	509,300	1,683,379	3.3053	3.018	-	-	2.991	3.046	556,860	3.0230	1.85%
2011-09-06	0	3.240	-	-	3.240	3.250	660,000	2,142,800	3.2467	2.963	-	-	2.963	2.972	721,633	2.9694	0.00%
2011-09-05	0	3.240	3.240	3.250	3.230	3.230	221,650	715,929	3.2300	2.963	2.963	2.972	2.954	2.954	242,348	2.9541	-2.41%
2011-09-02	0	3.320	-	-	3.300	3.320	137,500	456,456	3.3197	3.036	-	-	3.018	3.036	150,340	3.0362	-0.90%
2011-09-01	0	3.350	-	-	3.380	3.420	704,000	2,394,997	3.4020	3.064	-	-	3.091	3.128	769,742	3.1114	-1.76%
2011-08-31	0	3.410	-	-	-	-	0	0	-	3.119	-	-	-	-	0	-	0.29%
2011-08-30	0	3.400	-	-	-	-	0	0	-	3.110	-	-	-	-	0	-	0.00%
2011-08-29	0	3.400	-	-	-	-	0	0	-	3.110	-	-	-	-	0	-	-0.29%
2011-08-26	0	3.410	-	-	-	-	0	0	-	3.119	-	-	-	-	0	-	0.29%
2011-08-25	0	3.400	-	-	3.310	3.380	811,800	2,707,551	3.3352	3.110	-	-	3.027	3.091	887,609	3.0504	4.62%
2011-08-24	0	3.250	-	-	3.250	3.270	770,000	2,512,400	3.2629	2.972	-	-	2.972	2.991	841,905	2.9842	-2.11%
2011-08-23	0	3.320	-	-	3.260	3.260	110,000	358,600	3.2600	3.036	-	-	2.982	2.982	120,272	2.9816	1.53%
2011-08-22	0	3.270	-	-	3.260	3.330	1,019,700	3,358,778	3.2939	2.991	-	-	2.982	3.046	1,114,923	3.0126	-0.30%
2011-08-19	0	3.280	-	-	3.300	3.330	888,800	2,945,404	3.3139	3.000	-	-	3.018	3.046	971,799	3.0309	-2.67%
2011-08-18	0	3.370	-	-	3.360	3.450	660,000	2,241,800	3.3967	3.082	-	-	3.073	3.155	721,633	3.1066	-2.03%
2011-08-17	0	3.440	-	-	3.440	3.490	550,000	1,900,800	3.4560	3.146	-	-	3.146	3.192	601,361	3.1608	-1.43%
2011-08-16	0	3.490	3.490	3.500	3.490	3.540	440,000	1,545,500	3.5125	3.192	3.192	3.201	3.192	3.238	481,089	3.2125	-0.57%
2011-08-15	0	3.510	-	-	3.480	3.500	152,900	532,950	3.4856	3.210	-	-	3.183	3.201	167,178	3.1879	2.03%
2011-08-12	0	3.440	3.440	3.450	3.410	3.410	110,000	375,100	3.4100	3.146	3.146	3.155	3.119	3.119	120,272	3.1188	2.99%
2011-08-11	0	3.340	-	-	3.240	3.330	440,000	1,444,300	3.2825	3.055	-	-	2.963	3.046	481,089	3.0021	3.09%
2011-08-10	0	3.240	3.150	-	3.220	3.290	1,127,500	3,680,600	3.2644	2.963	2.881	-	2.945	3.009	1,232,790	2.9856	2.86%
2011-08-09	0	3.150	3.120	3.130	3.080	3.210	1,221,000	3,851,375	3.1543	2.881	2.854	2.863	2.817	2.936	1,335,021	2.8849	-3.96%
2011-08-08	0	3.280	3.150	-	3.150	3.280	1,814,450	5,836,457	3.2167	3.000	2.881	-	2.881	3.000	1,983,890	2.9419	-2.38%
2011-08-05	0	3.360	-	-	3.330	3.380	1,829,300	6,133,523	3.3529	3.073	-	-	3.046	3.091	2,000,126	3.0666	-2.89%
2011-08-04	0	3.460	-	-	3.440	3.450	330,000	1,137,400	3.4467	3.164	-	-	3.146	3.155	360,817	3.1523	0.00%
2011-08-03	0	3.460	3.420	-	3.420	3.460	618,200	2,129,864	3.4453	3.164	3.128	-	3.128	3.164	675,930	3.1510	-0.29%
2011-08-02	0	3.470	-	-	3.470	3.490	330,000	1,148,400	3.4800	3.174	-	-	3.174	3.192	360,817	3.1828	-1.70%
2011-08-01	0	3.530	-	-	3.530	3.560	331,100	1,174,283	3.5466	3.229	-	-	3.229	3.256	362,019	3.2437	0.00%
2011-07-29	0	3.530	3.480	-	3.530	3.560	238,150	843,309	3.5411	3.229	3.183	-	3.229	3.256	260,389	3.2386	-2.22%
2011-07-28	0	3.610	-	-	3.600	3.610	440,000	1,586,200	3.6050	3.302	-	-	3.293	3.302	481,089	3.2971	-0.82%
2011-07-27	0	3.640	-	-	3.630	3.640	605,000	2,197,250	3.6318	3.329	-	-	3.320	3.329	661,497	3.3216	-1.09%
2011-07-26	0	3.680	3.580	-	3.590	3.680	467,500	1,691,250	3.6176	3.366	3.274	-	3.283	3.366	511,157	3.3087	2.79%
2011-07-25	0	3.580	-	-	3.550	3.670	1,060,950	3,812,787	3.5937	3.274	-	-	3.247	3.357	1,160,025	3.2868	-1.92%
2011-07-22	0	3.650	-	-	3.600	3.650	1,049,950	3,809,602	3.6284	3.338	-	-	3.293	3.338	1,147,998	3.3185	1.49%
2011-07-21	0	3.640	-	-	-	-	0	0	-	3.289	-	-	-	-	0	-	0.00%
2011-07-20	0	3.640	-	-	3.620	3.680	2,286,350	8,365,582	3.6589	3.289	-	-	3.271	3.325	2,530,191	3.3063	-1.09%
2011-07-19	0	3.680	-	-	3.650	3.690	1,174,800	4,313,743	3.6719	3.325	-	-	3.298	3.334	1,300,093	3.3180	-0.81%
2011-07-18	0	3.710	-	-	3.690	3.720	2,196,150	8,145,720	3.7091	3.352	-	-	3.334	3.361	2,430,371	3.3516	-0.27%
2011-07-15	0	3.720	-	-	3.700	3.760	1,656,600	6,150,034	3.7124	3.361	-	-	3.343	3.398	1,833,278	3.3547	-0.80%
2011-07-14	0	3.750	3.750	3.760	3.690	3.760	1,494,350	5,558,982	3.7200	3.389	3.389	3.398	3.334	3.398	1,653,724	3.3615	0.27%
2011-07-13	0	3.740	3.500	-	3.710	3.730	1,438,250	5,352,286	3.7214	3.380	3.163	-	3.352	3.371	1,591,641	3.3627	0.81%
2011-07-12	0	3.710	3.600	-	3.720	3.780	2,196,150	8,227,576	3.7464	3.352	3.253	-	3.361	3.416	2,430,371	3.3853	-3.13%
2011-07-11	0	3.830	-	-	3.820	3.850	801,900	3,073,240	3.8324	3.461	-	-	3.452	3.479	887,423	3.4631	0.26%
2011-07-08	0	3.820	3.820	3.830	3.800	3.840	1,476,200	5,651,525	3.8284	3.452	3.452	3.461	3.434	3.470	1,633,638	3.4595	0.00%
2011-07-07	0	3.820	3.820	3.830	3.790	3.810	998,250	3,793,350	3.8000	3.452	3.452	3.461	3.425	3.443	1,104,714	3.4338	0.53%
2011-07-06	0	3.800	3.780	3.800	3.780	3.810	998,250	3,797,343	3.8040	3.434	3.416	3.434	3.416	3.443	1,104,714	3.4374	0.00%
2011-07-05	0	3.800	3.790	3.810	3.780	3.810	998,250	3,783,367	3.7900	3.434	3.425	3.443	3.416	3.443	1,104,714	3.4247	0.26%
2011-07-04	0	3.790	-	-	3.740	3.790	1,796,850	6,770,131	3.7678	3.425	-	-	3.380	3.425	1,988,486	3.4047	1.88%
2011-06-30	0	3.720	3.440	-	3.440	3.740	4,858,150	17,841,873	3.6726	3.361	3.108	-	3.108	3.380	5,376,276	3.3186	1.09%
2011-06-29	0	3.680	3.500	-	3.670	3.700	1,661,000	6,124,937	3.6875	3.325	3.163	-	3.316	3.343	1,838,147	3.3321	-1.08%
2011-06-28	0	3.720	3.400	-	3.690	3.710	413,050	1,532,140	3.7093	3.361	3.072	-	3.334	3.352	457,102	3.3519	0.27%
2011-06-27	0	3.710	3.400	-	3.690	3.710	631,950	2,338,215	3.7000	3.352	3.072	-	3.334	3.352	699,348	3.3434	0.00%
2011-06-24	0	3.710	3.400	-	3.600	3.710	1,339,250	4,922,769	3.6758	3.352	3.072	-	3.253	3.352	1,482,082	3.3215	3.63%
2011-06-23	0	3.580	3.450	-	3.600	3.600	399,300	1,437,480	3.6000	3.235	3.118	-	3.253	3.253	441,886	3.2531	0.56%
2011-06-22	0	3.560	3.400	-	3.560	3.620	1,021,900	3,669,259	3.5906	3.217	3.072	-	3.217	3.271	1,130,886	3.2446	-1.39%
2011-06-21	0	3.610	3.500	-	3.500	3.630	3,100,900	11,164,230	3.6003	3.262	3.163	-	3.163	3.280	3,431,614	3.2533	0.00%
2011-06-20	0	3.610	3.590	-	3.600	3.730	2,796,200	10,210,101	3.6514	3.262	3.244	-	3.253	3.371	3,094,417	3.2995	-1.90%
2011-06-17	0	3.680	3.400	-	3.680	3.740	1,996,500	7,391,043	3.7020	3.325	3.072	-	3.325	3.380	2,209,428	3.3452	-1.34%
2011-06-16	0	3.730	3.400	-	3.710	3.770	3,611,850	13,520,116	3.7433	3.371	3.072	-	3.352	3.407	3,997,057	3.3825	-1.84%
2011-06-15	0	3.800	3.400	-	3.790	3.820	1,272,700	4,844,972	3.8068	3.434	3.072	-	3.425	3.452	1,408,435	3.4400	-0.52%
2011-06-14	0	3.820	3.400	-	3.820	3.850	2,867,700	10,991,519	3.8329	3.452	3.072	-	3.452	3.479	3,173,543	3.4635	-0.52%
2011-06-13	0	3.840	3.400	-	3.820	3.820	199,650	762,663	3.8200	3.470	3.072	-	3.452	3.452	220,943	3.4519	-0.78%
2011-06-10	0	3.870	3.400	-	3.860	3.900	613,800	2,383,689	3.8835	3.497	3.072	-	3.488	3.524	679,262	3.5092	-1.28%
2011-06-09	0	3.920	3.400	-	-	-	0	0	-	3.542	3.072	-	-	-	0	-	-0.51%
2011-06-08	0	3.940	3.800	-	3.910	3.930	2,004,200	7,862,376	3.9229	3.560	3.434	-	3.533	3.551	2,217,950	3.5449	-0.25%
2011-06-07	0	3.950	3.400	-	3.940	3.960	1,804,550	7,127,972	3.9500	3.569	3.072	-	3.560	3.578	1,997,007	3.5693	-0.50%
2011-06-03	0	3.970	3.820	-	3.970	3.970	199,650	792,610	3.9700	3.587	3.452	-	3.587	3.587	220,943	3.5874	0.76%
2011-06-02	0	3.940	3.800	-	3.910	3.980	1,820,500	7,176,526	3.9421	3.560	3.434	-	3.533	3.596	2,014,658	3.5622	-1.50%
2011-06-01	0	4.000	3.400	-	3.970	3.970	199,650	792,610	3.9700	3.615	3.072	-	3.587	3.587	220,943	3.5874	0.25%
2011-05-31	0	3.990	3.990	-	3.930	3.930	199,650	784,624	3.9300	3.605	3.605	-	3.551	3.551	220,943	3.5513	1.79%
2011-05-30	0	3.920	3.910	-	3.910	3.940	1,620,850	6,357,961	3.9226	3.542	3.533	-	3.533	3.560	1,793,715	3.5446	0.00%
2011-05-27	0	3.920	3.910	-	3.910	3.950	619,300	2,431,445	3.9261	3.542	3.533	-	3.533	3.569	685,349	3.5477	-0.51%
2011-05-26	0	3.940	3.400	-	3.910	3.960	1,817,200	7,149,582	3.9344	3.560	3.072	-	3.533	3.578	2,011,006	3.5552	0.51%
2011-05-25	0	3.920	3.880	-	3.900	3.940	652,850	2,555,685	3.9147	3.542	3.506	-	3.524	3.560	722,477	3.5374	0.26%
2011-05-24	0	3.910	3.910	-	3.870	3.910	1,683,000	6,557,050	3.8960	3.533	3.533	-	3.497	3.533	1,862,493	3.5206	0.26%
2011-05-23	0	3.900	3.400	3.900	3.900	4.010	1,334,850	5,252,681	3.9350	3.524	3.072	3.524	3.524	3.624	1,477,213	3.5558	-3.70%
2011-05-20	0	4.050	4.040	-	4.040	4.070	998,250	4,042,912	4.0500	3.660	3.651	-	3.651	3.678	1,104,714	3.6597	-0.49%
2011-05-19	0	4.070	3.400	-	-	-	0	0	-	3.678	3.072	-	-	-	0	-	-0.49%
2011-05-18	0	4.090	3.400	-	4.090	4.100	998,250	4,088,832	4.0960	3.696	3.072	-	3.696	3.705	1,104,714	3.7013	0.49%
2011-05-17	0	4.070	3.870	-	4.080	4.110	2,407,900	9,870,393	4.0992	3.678	3.497	-	3.687	3.714	2,664,705	3.7041	-1.69%
2011-05-16	0	4.140	3.400	-	4.120	4.190	1,620,300	6,686,889	4.1269	3.741	3.072	-	3.723	3.786	1,793,106	3.7292	-1.19%
2011-05-13	0	4.190	3.400	-	4.190	4.190	199,650	836,533	4.1900	3.786	3.072	-	3.786	3.786	220,943	3.7862	0.24%
2011-05-12	0	4.180	3.400	-	4.220	4.240	598,950	2,533,558	4.2300	3.777	3.072	-	3.813	3.831	662,829	3.8223	-1.65%
2011-05-11	0	4.250	3.400	-	4.230	4.250	1,001,550	4,252,561	4.2460	3.840	3.072	-	3.822	3.840	1,108,366	3.8368	0.47%
2011-05-09	0	4.230	3.400	-	-	-	0	0	-	3.822	3.072	-	-	-	0	-	0.00%
2011-05-06	0	4.230	3.400	-	4.210	4.210	598,950	2,521,579	4.2100	3.822	3.072	-	3.804	3.804	662,829	3.8043	0.95%
2011-05-05	0	4.190	3.400	-	4.170	4.170	199,650	832,540	4.1700	3.786	3.072	-	3.768	3.768	220,943	3.7681	0.48%
2011-05-04	0	4.170	3.400	-	4.200	4.200	217,250	912,450	4.2000	3.768	3.072	-	3.795	3.795	240,420	3.7952	-0.95%
2011-05-03	0	4.210	3.400	-	4.200	4.210	598,950	2,517,586	4.2033	3.804	3.072	-	3.795	3.804	662,829	3.7982	0.72%
2011-04-29	0	4.180	3.400	-	4.100	4.120	220,550	904,673	4.1019	3.777	3.072	-	3.705	3.723	244,072	3.7066	2.45%
2011-04-28	0	4.080	3.400	-	4.080	4.270	1,012,550	4,206,257	4.1541	3.687	3.072	-	3.687	3.858	1,120,539	3.7538	-3.55%
2011-04-27	0	4.230	3.400	-	4.230	4.310	1,412,400	6,033,313	4.2717	3.822	3.072	-	3.822	3.895	1,563,034	3.8600	0.71%
2011-04-26	0	4.200	3.400	4.300	4.200	4.270	798,600	3,390,057	4.2450	3.795	3.072	3.886	3.795	3.858	883,771	3.8359	-1.41%
2011-04-21	0	4.260	3.400	4.280	4.230	4.250	1,059,850	4,497,757	4.2438	3.849	3.072	3.868	3.822	3.840	1,172,884	3.8348	1.67%
2011-04-20	0	4.190	4.140	-	4.140	4.180	1,827,650	7,597,496	4.1570	3.786	3.741	-	3.741	3.777	2,022,570	3.7564	0.48%
2011-04-19	0	4.170	3.980	-	4.170	4.200	608,850	2,541,198	4.1738	3.768	3.596	-	3.768	3.795	673,784	3.7715	-1.42%
2011-04-18	0	4.230	4.200	-	4.230	4.250	436,700	1,849,798	4.2359	3.822	3.795	-	3.822	3.840	483,274	3.8276	0.00%
2011-04-15	0	4.230	3.400	-	4.230	4.250	399,300	1,693,032	4.2400	3.822	3.072	-	3.822	3.840	441,886	3.8314	-0.70%
2011-04-14	0	4.260	4.100	4.300	4.260	4.280	270,050	1,151,117	4.2626	3.849	3.705	3.886	3.849	3.868	298,851	3.8518	-0.47%
2011-04-13	0	4.280	4.100	4.300	4.250	4.290	622,050	2,650,626	4.2611	3.868	3.705	3.886	3.840	3.877	688,392	3.8505	0.94%
2011-04-12	0	4.240	3.400	-	4.130	4.240	2,714,800	11,381,315	4.1923	3.831	3.072	-	3.732	3.831	3,004,336	3.7883	1.44%
2011-04-11	0	4.180	3.400	-	-	-	0	0	-	3.777	3.072	-	-	-	0	-	-1.65%
2011-04-08	0	4.250	4.180	-	4.210	4.250	798,600	3,378,078	4.2300	3.840	3.777	-	3.804	3.840	883,771	3.8223	0.47%
2011-04-07	0	4.230	4.180	-	4.200	4.250	1,216,050	5,137,720	4.2249	3.822	3.777	-	3.795	3.840	1,345,743	3.8178	-1.63%
2011-04-06	0	4.300	-	-	4.250	4.290	614,900	2,627,619	4.2732	3.886	-	-	3.840	3.877	680,480	3.8614	0.70%
2011-04-04	0	4.270	-	-	4.220	4.270	228,800	966,410	4.2238	3.858	-	-	3.813	3.858	253,202	3.8168	0.71%
2011-04-01	0	4.240	3.980	-	4.180	4.240	963,600	4,052,010	4.2051	3.831	3.596	-	3.777	3.831	1,066,369	3.7998	1.19%
2011-03-31	0	4.190	4.020	-	4.180	4.210	413,050	1,734,535	4.1993	3.786	3.633	-	3.777	3.804	457,102	3.7946	0.00%
2011-03-30	0	4.190	-	-	4.190	4.220	611,050	2,566,652	4.2004	3.786	-	-	3.786	3.813	676,219	3.7956	-0.24%
2011-03-29	0	4.200	4.050	-	-	-	0	0	-	3.795	3.660	-	-	-	0	-	-0.71%
2011-03-28	0	4.230	4.060	-	4.220	4.250	243,100	1,026,889	4.2241	3.822	3.669	-	3.813	3.840	269,027	3.8171	-0.70%
2011-03-25	0	4.260	-	-	4.190	4.250	672,650	2,830,724	4.2083	3.849	-	-	3.786	3.840	744,389	3.8027	1.91%
2011-03-24	0	4.180	4.000	-	4.170	4.180	613,800	2,561,691	4.1735	3.777	3.615	-	3.768	3.777	679,262	3.7713	-0.24%
2011-03-23	0	4.190	4.000	-	4.170	4.210	259,600	1,084,078	4.1760	3.786	3.615	-	3.768	3.804	287,287	3.7735	-0.48%
2011-03-22	0	4.210	4.160	-	4.170	4.180	410,300	1,714,944	4.1797	3.804	3.759	-	3.768	3.777	454,059	3.7769	0.96%
2011-03-21	0	4.170	-	-	4.160	4.170	200,200	834,829	4.1700	3.768	-	-	3.759	3.768	221,551	3.7681	0.97%
2011-03-18	0	4.130	-	-	4.130	4.140	598,950	2,477,657	4.1367	3.732	-	-	3.732	3.741	662,829	3.7380	0.49%
2011-03-17	0	4.110	3.920	-	4.090	4.120	848,100	3,479,350	4.1025	3.714	3.542	-	3.696	3.723	938,551	3.7072	-1.20%
2011-03-16	0	4.160	4.100	-	4.160	4.180	603,350	2,512,021	4.1635	3.759	3.705	-	3.759	3.777	667,698	3.7622	0.73%
2011-03-15	0	4.130	4.000	4.300	4.130	4.180	1,265,000	5,244,234	4.1456	3.732	3.615	3.886	3.732	3.777	1,399,913	3.7461	-4.40%
2011-03-14	0	4.320	4.060	-	4.300	4.330	211,200	914,155	4.3284	3.904	3.669	-	3.886	3.913	233,725	3.9112	0.23%
2011-03-11	0	4.310	4.180	-	4.310	4.360	998,250	4,328,412	4.3360	3.895	3.777	-	3.895	3.940	1,104,714	3.9181	-0.69%
2011-03-10	0	4.340	4.240	-	4.360	4.400	608,850	2,666,565	4.3797	3.922	3.831	-	3.940	3.976	673,784	3.9576	-1.81%
2011-03-09	0	4.420	4.380	-	4.420	4.430	1,003,750	4,442,565	4.4260	3.994	3.958	-	3.994	4.003	1,110,801	3.9994	-1.12%
2011-03-08	0	4.470	4.440	-	4.380	4.450	1,215,500	5,389,775	4.4342	4.039	4.012	-	3.958	4.021	1,345,134	4.0069	1.13%
2011-03-07	0	4.420	-	-	-	-	0	0	-	3.994	-	-	-	-	0	-	0.45%
2011-03-04	0	4.400	-	-	4.300	4.400	595,650	2,605,108	4.3736	3.976	-	-	3.886	3.976	659,177	3.9521	2.09%
2011-03-03	0	4.310	-	-	4.300	4.330	834,900	3,604,937	4.3178	3.895	-	-	3.886	3.913	923,943	3.9017	0.00%
2011-03-02	0	4.310	-	-	4.250	4.320	598,950	2,571,492	4.2933	3.895	-	-	3.840	3.904	662,829	3.8796	-0.69%
2011-03-01	0	4.340	-	-	-	-	0	0	-	3.922	-	-	-	-	0	-	0.46%
2011-02-28	0	4.320	-	-	4.280	4.320	598,950	2,575,485	4.3000	3.904	-	-	3.868	3.904	662,829	3.8856	1.65%
2011-02-25	0	4.250	-	-	4.250	4.250	199,650	848,513	4.2500	3.840	-	-	3.840	3.840	220,943	3.8404	-0.93%
2011-02-24	0	4.290	-	-	4.270	4.320	2,035,000	8,722,109	4.2860	3.877	-	-	3.858	3.904	2,252,034	3.8730	-0.46%
2011-02-23	0	4.310	-	-	4.270	4.320	697,950	3,000,965	4.2997	3.895	-	-	3.858	3.904	772,387	3.8853	-0.23%
2011-02-22	0	4.320	4.100	-	4.320	4.340	400,950	1,735,965	4.3296	3.904	3.705	-	3.904	3.922	443,712	3.9124	-4.00%
2011-02-21	0	4.500	4.340	-	4.450	4.510	798,600	3,577,728	4.4800	4.066	3.922	-	4.021	4.075	883,771	4.0483	0.22%
2011-02-18	0	4.490	4.460	-	4.480	4.520	612,700	2,758,151	4.5016	4.057	4.030	-	4.048	4.084	678,045	4.0678	-0.22%
2011-02-17	0	4.500	4.490	-	4.460	4.500	1,472,350	6,598,669	4.4817	4.066	4.057	-	4.030	4.066	1,629,377	4.0498	0.90%
2011-02-16	0	4.460	4.200	-	4.400	4.460	1,798,500	7,965,854	4.4292	4.030	3.795	-	3.976	4.030	1,990,312	4.0023	1.83%
2011-02-15	0	4.380	4.370	4.390	4.380	4.380	399,300	1,748,934	4.3800	3.958	3.949	3.967	3.958	3.958	441,886	3.9579	0.69%
2011-02-14	0	4.350	-	-	4.270	4.350	1,951,100	8,421,391	4.3162	3.931	-	-	3.858	3.931	2,159,186	3.9003	3.57%
2011-02-11	0	4.200	4.080	4.210	4.180	4.230	4,522,650	18,993,777	4.1997	3.795	3.687	3.804	3.777	3.822	5,004,994	3.7950	-0.24%
2011-02-10	0	4.210	4.190	4.220	4.180	4.240	3,621,200	15,262,924	4.2149	3.804	3.786	3.813	3.777	3.831	4,007,404	3.8087	0.72%
2011-02-09	0	4.180	4.150	-	4.180	4.250	1,450,350	6,111,023	4.2135	3.777	3.750	-	3.777	3.840	1,605,031	3.8074	-2.56%
2011-02-08	0	4.290	4.150	-	4.290	4.310	1,214,950	5,223,284	4.2992	3.877	3.750	-	3.877	3.895	1,344,525	3.8849	1.18%
2011-02-07	0	4.240	4.200	-	4.210	4.240	1,998,700	8,449,353	4.2274	3.831	3.795	-	3.804	3.831	2,211,863	3.8200	0.00%
2011-02-02	0	4.240	4.220	-	4.240	4.260	2,801,150	11,901,368	4.2487	3.831	3.813	-	3.831	3.849	3,099,895	3.8393	1.19%
2011-02-01	0	4.190	-	4.210	4.190	4.220	1,986,050	8,330,878	4.1947	3.786	-	3.804	3.786	3.813	2,197,864	3.7904	-0.71%
2011-01-31	0	4.220	4.100	-	4.210	4.240	1,570,250	6,629,475	4.2219	3.813	3.705	-	3.804	3.831	1,737,718	3.8150	-0.94%
2011-01-28	0	4.260	4.100	-	4.250	4.260	400,950	1,708,031	4.2600	3.849	3.705	-	3.840	3.849	443,712	3.8494	-0.23%
2011-01-27	0	4.270	-	-	4.250	4.310	2,267,650	9,682,701	4.2699	3.858	-	-	3.840	3.895	2,509,497	3.8584	1.43%
2011-01-26	0	4.210	4.000	-	4.170	4.210	2,335,850	9,801,176	4.1960	3.804	3.615	-	3.768	3.804	2,584,970	3.7916	0.96%
2011-01-25	0	4.170	4.000	-	4.170	4.190	201,850	845,708	4.1898	3.768	3.615	-	3.768	3.786	223,377	3.7860	-0.24%
2011-01-24	0	4.180	4.100	-	4.180	4.250	1,409,550	5,945,843	4.2183	3.777	3.705	-	3.777	3.840	1,559,880	3.8117	-0.71%
2011-01-21	0	4.210	4.130	4.210	4.160	4.260	2,977,700	12,504,316	4.1993	3.804	3.732	3.804	3.759	3.849	3,295,274	3.7946	0.96%
2011-01-20	0	4.170	4.060	4.180	4.150	4.260	1,890,350	7,923,306	4.1914	3.768	3.669	3.777	3.750	3.849	2,091,957	3.7875	-3.02%
2011-01-19	0	4.300	4.290	4.310	4.280	4.320	1,456,950	6,264,220	4.2995	3.886	3.877	3.895	3.868	3.904	1,612,335	3.8852	2.14%
2011-01-18	0	4.210	4.200	4.220	4.150	4.210	1,627,450	6,812,196	4.1858	3.804	3.795	3.813	3.750	3.804	1,801,019	3.7824	-0.24%
2011-01-17	0	4.220	4.110	-	4.200	4.300	3,088,800	13,092,574	4.2387	3.813	3.714	-	3.795	3.886	3,418,223	3.8302	-1.40%
2011-01-14	0	4.280	4.260	-	4.260	4.310	1,467,400	6,286,874	4.2844	3.868	3.849	-	3.849	3.895	1,623,899	3.8715	-0.23%
2011-01-13	0	4.290	-	-	4.260	4.320	2,044,900	8,779,920	4.2936	3.877	-	-	3.849	3.904	2,262,990	3.8798	0.47%
2011-01-12	0	4.270	4.000	-	4.180	4.280	2,228,600	9,463,086	4.2462	3.858	3.615	-	3.777	3.868	2,466,282	3.8370	1.67%
2011-01-11	0	4.200	4.180	-	4.190	4.230	2,218,150	9,312,787	4.1984	3.795	3.777	-	3.786	3.822	2,454,718	3.7938	0.48%
2011-01-10	0	4.180	4.080	-	4.170	4.230	1,095,050	4,584,971	4.1870	3.777	3.687	-	3.768	3.822	1,211,838	3.7835	-1.88%
2011-01-07	0	4.260	3.970	-	4.250	4.270	1,689,600	7,199,275	4.2609	3.849	3.587	-	3.840	3.858	1,869,797	3.8503	-0.23%
2011-01-06	0	4.270	-	4.290	4.260	4.310	3,658,600	15,657,692	4.2797	3.858	-	3.877	3.849	3.895	4,048,793	3.8672	-0.47%
2011-01-05	0	4.290	4.270	-	4.270	4.300	1,202,300	5,147,841	4.2817	3.877	3.858	-	3.858	3.886	1,330,526	3.8690	0.23%
2011-01-04	0	4.280	4.150	4.410	4.220	4.250	137,500	581,570	4.2296	3.868	3.750	3.985	3.813	3.840	152,164	3.8220	1.42%
2011-01-03	0	4.220	3.940	-	4.140	4.220	1,636,800	6,810,689	4.1610	3.813	3.560	-	3.741	3.813	1,811,366	3.7600	1.69%
2010-12-31	0	4.150	4.050	-	4.090	4.150	958,650	3,948,082	4.1184	3.750	3.660	-	3.696	3.750	1,060,891	3.7215	0.97%
2010-12-30	0	4.110	4.050	-	4.050	4.120	2,325,950	9,492,082	4.0809	3.714	3.660	-	3.660	3.723	2,574,014	3.6877	1.23%
2010-12-29	0	4.060	4.050	4.080	4.010	4.080	3,798,850	15,393,917	4.0523	3.669	3.660	3.687	3.624	3.687	4,204,000	3.6617	2.01%
2010-12-28	0	3.980	-	-	3.970	4.010	1,791,900	7,140,419	3.9848	3.596	-	-	3.587	3.624	1,983,008	3.6008	-3.16%
2010-12-24	0	4.110	3.880	-	4.070	4.110	279,400	1,145,144	4.0986	3.714	3.506	-	3.678	3.714	309,198	3.7036	-0.24%
2010-12-23	0	4.120	-	-	4.110	4.120	598,950	2,463,681	4.1133	3.723	-	-	3.714	3.723	662,829	3.7169	-1.20%
2010-12-22	0	4.170	-	-	4.150	4.200	2,604,250	10,875,766	4.1762	3.768	-	-	3.750	3.795	2,881,995	3.7737	1.21%
2010-12-21	0	4.120	-	4.230	4.100	4.140	3,306,050	13,627,345	4.1219	3.723	-	3.822	3.705	3.741	3,658,643	3.7247	1.23%
2010-12-20	0	4.070	-	-	4.040	4.110	3,998,500	16,263,803	4.0675	3.678	-	-	3.651	3.714	4,424,943	3.6755	-2.16%
2010-12-17	0	4.160	3.900	-	4.110	4.160	1,597,200	6,616,401	4.1425	3.759	3.524	-	3.714	3.759	1,767,543	3.7433	1.71%
2010-12-16	0	4.090	3.950	4.090	4.090	4.140	2,648,800	10,894,455	4.1130	3.696	3.569	3.696	3.696	3.741	2,931,297	3.7166	-0.97%
2010-12-15	0	4.130	-	-	4.120	4.190	2,866,600	11,909,997	4.1547	3.732	-	-	3.723	3.786	3,172,325	3.7543	-1.67%
2010-12-14	0	4.200	4.180	-	4.160	4.200	2,544,300	10,642,005	4.1827	3.795	3.777	-	3.759	3.795	2,815,652	3.7796	0.24%
2010-12-13	0	4.190	-	-	4.120	4.210	1,508,100	6,276,237	4.1617	3.786	-	-	3.723	3.804	1,668,940	3.7606	0.96%
2010-12-10	0	4.150	4.110	-	4.110	4.140	1,108,800	4,571,144	4.1226	3.750	3.714	-	3.714	3.741	1,227,054	3.7253	0.00%
2010-12-09	0	4.150	3.980	-	4.140	4.180	2,220,900	9,246,859	4.1636	3.750	3.596	-	3.741	3.777	2,457,761	3.7623	-0.95%
2010-12-08	0	4.190	4.100	-	4.200	4.220	1,958,000	8,246,365	4.2116	3.786	3.705	-	3.795	3.813	2,166,822	3.8057	-0.24%
2010-12-07	0	4.200	4.170	4.240	4.170	4.170	1,000	4,116	4.1160	3.795	3.768	3.831	3.768	3.768	1,107	3.7193	0.00%
2010-12-06	0	4.200	-	-	4.220	4.280	97,900	416,801	4.2574	3.795	-	-	3.813	3.868	108,341	3.8471	-1.41%
2010-12-03	0	4.260	4.250	4.300	-	-	0	0	-	3.849	3.840	3.886	-	-	0	-	0.24%
2010-12-02	0	4.250	-	-	4.240	4.240	25,850	109,604	4.2400	3.840	-	-	3.831	3.831	28,607	3.8314	1.92%
2010-12-01	0	4.170	-	-	-	-	0	0	-	3.768	-	-	-	-	0	-	0.48%
2010-11-30	0	4.150	4.130	-	4.150	4.190	113,850	473,897	4.1625	3.750	3.732	-	3.750	3.786	125,992	3.7613	-2.58%
2010-11-29	0	4.260	4.270	-	4.190	4.250	669,350	2,816,088	4.2072	3.849	3.858	-	3.786	3.840	740,737	3.8017	1.67%
2010-11-26	0	4.190	4.140	4.220	4.200	4.240	490,050	2,061,334	4.2064	3.786	3.741	3.813	3.795	3.831	542,314	3.8010	-1.18%
2010-11-25	0	4.240	4.190	4.340	4.210	4.240	942,700	3,983,320	4.2254	3.831	3.786	3.922	3.804	3.831	1,043,240	3.8182	1.92%
2010-11-24	0	4.160	4.100	4.180	4.000	4.180	466,400	1,932,145	4.1427	3.759	3.705	3.777	3.615	3.777	516,142	3.7434	1.71%
2010-11-23	0	4.090	3.950	-	4.090	4.190	793,100	3,305,220	4.1675	3.696	3.569	-	3.696	3.786	877,685	3.7658	-4.22%
2010-11-22	0	4.270	4.260	4.320	4.210	4.310	1,416,800	6,024,535	4.2522	3.858	3.849	3.904	3.804	3.895	1,567,903	3.8424	-0.70%
2010-11-19	0	4.300	4.220	4.400	4.230	4.300	1,434,400	6,105,891	4.2568	3.886	3.813	3.976	3.822	3.886	1,587,380	3.8465	1.90%
2010-11-18	0	4.220	4.200	4.220	4.200	4.230	2,060,850	8,672,587	4.2083	3.813	3.795	3.813	3.795	3.822	2,280,641	3.8027	1.44%
2010-11-17	0	4.160	4.160	4.230	4.150	4.300	1,520,750	6,398,684	4.2076	3.759	3.759	3.822	3.750	3.886	1,682,939	3.8021	-2.58%
2010-11-16	0	4.270	4.200	-	4.230	4.420	2,507,450	10,682,843	4.2604	3.858	3.795	-	3.822	3.994	2,774,872	3.8499	-2.51%
2010-11-15	0	4.380	4.360	-	4.360	4.460	3,119,050	13,713,667	4.3967	3.958	3.940	-	3.940	4.030	3,451,699	3.9730	-0.90%
2010-11-12	0	4.420	4.400	4.470	4.400	4.660	708,950	3,243,273	4.5748	3.994	3.976	4.039	3.976	4.211	784,560	4.1339	-5.35%
2010-11-11	0	4.670	4.540	-	4.640	4.790	935,000	4,372,968	4.6770	4.220	4.102	-	4.193	4.328	1,034,719	4.2262	-0.85%
2010-11-10	0	4.710	4.710	4.720	4.650	4.780	2,608,650	12,242,747	4.6931	4.256	4.256	4.265	4.202	4.319	2,886,865	4.2408	-0.84%
2010-11-09	0	4.750	4.710	4.780	4.710	4.770	1,320,550	6,267,624	4.7462	4.292	4.256	4.319	4.256	4.310	1,461,388	4.2888	-0.21%
2010-11-08	0	4.760	4.760	4.780	4.670	4.770	1,447,050	6,854,727	4.7370	4.301	4.301	4.319	4.220	4.310	1,601,379	4.2805	1.49%
2010-11-05	0	4.690	-	4.700	4.670	4.730	4,106,250	19,306,051	4.7016	4.238	-	4.247	4.220	4.274	4,544,185	4.2485	0.64%
2010-11-04	0	4.660	-	4.670	4.540	4.670	1,939,300	8,935,207	4.6074	4.211	-	4.220	4.102	4.220	2,146,128	4.1634	3.10%
2010-11-03	0	4.520	-	4.700	4.520	4.580	920,250	4,201,240	4.5653	4.084	-	4.247	4.084	4.139	1,018,395	4.1254	-1.31%
2010-11-02	0	4.580	-	-	4.550	4.620	2,957,350	13,581,574	4.5925	4.139	-	-	4.112	4.175	3,272,754	4.1499	0.44%
2010-11-01	0	4.560	4.550	-	4.430	4.560	993,850	4,479,426	4.5071	4.121	4.112	-	4.003	4.121	1,099,845	4.0728	3.40%
2010-10-29	0	4.410	4.200	4.500	4.370	4.430	626,450	2,753,724	4.3958	3.985	3.795	4.066	3.949	4.003	693,261	3.9721	1.38%
2010-10-28	0	4.350	4.200	-	4.350	4.450	3,196,050	14,074,616	4.4038	3.931	3.795	-	3.931	4.021	3,536,911	3.9794	-2.03%
2010-10-27	0	4.440	4.430	-	4.490	4.590	2,557,500	11,586,531	4.5304	4.012	4.003	-	4.057	4.148	2,830,259	4.0938	-2.84%
2010-10-26	0	4.570	4.500	4.580	4.510	4.580	3,361,600	15,303,607	4.5525	4.130	4.066	4.139	4.075	4.139	3,720,117	4.1137	0.88%
2010-10-25	0	4.530	4.510	-	4.440	4.530	1,006,500	4,503,411	4.4743	4.093	4.075	-	4.012	4.093	1,113,844	4.0431	3.19%
2010-10-22	0	4.390	-	-	4.380	4.400	1,203,950	5,285,341	4.3900	3.967	-	-	3.958	3.976	1,332,352	3.9669	-0.23%
2010-10-21	0	4.400	-	-	4.350	4.410	14,850	64,702	4.3570	3.976	-	-	3.931	3.985	16,434	3.9371	-0.23%
2010-10-20	0	4.410	-	-	4.400	4.460	26,950	119,900	4.4490	3.985	-	-	3.976	4.030	29,824	4.0202	-3.08%
2010-10-19	0	4.550	-	4.600	4.510	4.550	4,950	22,501	4.5457	4.112	-	4.157	4.075	4.112	5,478	4.1076	1.11%
2010-10-18	0	4.500	-	4.500	4.500	4.610	72,600	330,743	4.5557	4.066	-	4.066	4.066	4.166	80,343	4.1166	0.45%
2010-10-15	0	4.480	4.460	4.480	4.380	4.520	431,750	1,892,770	4.3839	4.048	4.030	4.048	3.958	4.084	477,796	3.9615	2.52%
2010-10-14	0	4.370	-	-	4.330	4.370	1,418,450	6,180,735	4.3574	3.949	-	-	3.913	3.949	1,569,729	3.9375	1.86%
2010-10-13	0	4.290	4.050	-	4.220	4.280	2,395,800	10,194,129	4.2550	3.877	3.660	-	3.813	3.868	2,651,314	3.8449	0.23%
2010-10-12	0	4.280	4.000	-	4.190	4.280	507,100	2,146,925	4.2337	3.868	3.615	-	3.786	3.868	561,183	3.8257	0.00%
2010-10-11	0	4.280	-	-	4.220	4.290	95,150	403,607	4.2418	3.868	-	-	3.813	3.877	105,298	3.8330	3.13%
2010-10-08	0	4.150	4.140	-	-	-	0	0	-	3.750	3.741	-	-	-	0	-	1.22%
2010-10-07	0	4.100	-	-	4.080	4.100	919,050	3,762,616	4.0940	3.705	-	-	3.687	3.705	1,017,067	3.6995	-0.49%
2010-10-06	0	4.120	3.970	-	4.080	4.110	181,500	742,902	4.0931	3.723	3.587	-	3.687	3.714	200,857	3.6987	1.73%
2010-10-05	0	4.050	3.860	-	4.030	4.050	133,100	537,075	4.0351	3.660	3.488	-	3.642	3.660	147,295	3.6462	0.50%
2010-10-04	0	4.030	3.800	-	3.990	4.020	1,791,900	7,183,055	4.0086	3.642	3.434	-	3.605	3.633	1,983,008	3.6223	2.81%
2010-09-30	0	3.920	3.910	3.940	3.910	3.950	3,151,500	12,354,573	3.9202	3.542	3.533	3.560	3.533	3.569	3,487,610	3.5424	0.00%
2010-09-29	0	3.920	3.900	3.920	3.910	3.940	2,193,950	8,600,257	3.9200	3.542	3.524	3.542	3.533	3.560	2,427,937	3.5422	0.26%
2010-09-28	0	3.910	3.900	-	3.930	3.960	1,085,700	4,286,766	3.9484	3.533	3.524	-	3.551	3.578	1,201,491	3.5679	-2.25%
2010-09-27	0	4.000	4.000	4.010	3.970	4.010	5,750,250	22,977,053	3.9958	3.615	3.615	3.624	3.587	3.624	6,363,519	3.6107	1.27%
2010-09-24	0	3.950	3.940	-	3.930	3.950	2,351,250	9,267,539	3.9415	3.569	3.560	-	3.551	3.569	2,602,013	3.5617	0.00%
2010-09-22	0	3.950	3.940	-	3.930	3.950	2,393,600	9,434,805	3.9417	3.569	3.560	-	3.551	3.569	2,648,879	3.5618	-1.00%
2010-09-21	0	3.990	3.880	-	3.910	3.990	4,676,100	18,471,569	3.9502	3.605	3.506	-	3.533	3.605	5,174,810	3.5695	1.79%
2010-09-20	0	3.920	3.910	-	3.870	3.930	4,215,750	16,508,822	3.9160	3.542	3.533	-	3.497	3.551	4,665,363	3.5386	0.77%
2010-09-17	0	3.890	3.870	3.890	3.860	3.920	3,886,300	15,159,012	3.9006	3.515	3.497	3.515	3.488	3.542	4,300,777	3.5247	1.04%
2010-09-16	0	3.850	3.840	3.870	3.810	3.860	3,817,000	14,627,206	3.8321	3.479	3.470	3.497	3.443	3.488	4,224,086	3.4628	-1.28%
2010-09-15	0	3.900	3.700	-	3.840	3.900	3,311,550	12,858,005	3.8828	3.524	3.343	-	3.470	3.524	3,664,730	3.5086	0.00%
2010-09-14	0	3.900	3.890	3.910	3.890	3.900	1,019,700	3,970,841	3.8941	3.524	3.515	3.533	3.515	3.524	1,128,452	3.5188	0.52%
2010-09-13	0	3.880	3.860	-	3.860	3.890	1,322,200	5,123,377	3.8749	3.506	3.488	-	3.488	3.515	1,463,214	3.5015	2.11%
2010-09-10	0	3.800	3.790	-	3.780	3.820	1,685,200	6,420,519	3.8099	3.434	3.425	-	3.416	3.452	1,864,928	3.4428	-1.04%
2010-09-09	0	3.840	3.820	-	3.830	3.840	399,300	1,531,316	3.8350	3.470	3.452	-	3.461	3.470	441,886	3.4654	-0.78%
2010-09-08	0	3.870	3.850	-	3.870	3.890	759,000	2,947,720	3.8837	3.497	3.479	-	3.497	3.515	839,948	3.5094	-0.77%
2010-09-07	0	3.900	3.900	-	3.880	3.920	669,900	2,615,157	3.9038	3.524	3.524	-	3.506	3.542	741,345	3.5276	0.78%
2010-09-06	0	3.870	3.850	-	3.830	3.870	694,100	2,667,324	3.8429	3.497	3.479	-	3.461	3.497	768,126	3.4725	2.38%
2010-09-03	0	3.780	-	-	3.750	3.770	936,650	3,518,499	3.7565	3.416	-	-	3.389	3.407	1,036,544	3.3945	0.53%
2010-09-02	0	3.760	-	-	3.720	3.760	1,962,400	7,346,691	3.7437	3.398	-	-	3.361	3.398	2,171,692	3.3829	0.27%
2010-09-01	0	3.750	3.720	-	3.700	3.790	1,365,650	5,127,430	3.7546	3.389	3.361	-	3.343	3.425	1,511,298	3.3927	-0.53%
2010-08-31	0	3.770	3.760	-	3.760	3.790	1,994,300	7,527,273	3.7744	3.407	3.398	-	3.398	3.425	2,206,994	3.4106	-1.82%
2010-08-30	0	3.840	-	-	3.800	3.850	2,952,400	11,309,788	3.8307	3.470	-	-	3.434	3.479	3,267,276	3.4615	1.59%
2010-08-27	0	3.780	3.620	-	3.770	3.810	2,907,850	11,021,544	3.7903	3.416	3.271	-	3.407	3.443	3,217,975	3.4250	-0.53%
2010-08-26	0	3.800	3.790	3.810	3.790	3.830	2,587,200	9,869,079	3.8146	3.434	3.425	3.443	3.425	3.461	2,863,127	3.4470	0.80%
2010-08-25	0	3.770	3.650	-	3.760	3.810	2,644,950	9,984,530	3.7749	3.407	3.298	-	3.398	3.443	2,927,036	3.4111	-1.57%
2010-08-24	0	3.830	3.700	3.850	3.840	3.890	3,501,850	13,525,287	3.8623	3.461	3.343	3.479	3.470	3.515	3,875,325	3.4901	-1.29%
2010-08-23	0	3.880	3.710	-	-	-	0	0	-	3.506	3.352	-	-	-	0	-	-1.02%
2010-08-20	0	3.920	3.750	-	3.900	3.930	1,797,950	7,044,362	3.9180	3.542	3.389	-	3.524	3.551	1,989,703	3.5404	-0.25%
2010-08-19	0	3.930	3.920	-	3.930	3.940	1,998,700	7,862,899	3.9340	3.551	3.542	-	3.551	3.560	2,211,863	3.5549	-0.25%
2010-08-18	0	3.940	3.720	-	3.930	4.000	2,102,100	8,293,159	3.9452	3.560	3.361	-	3.551	3.615	2,326,291	3.5650	-1.01%
2010-08-17	0	3.980	3.780	-	3.960	4.000	922,900	3,658,600	3.9642	3.596	3.416	-	3.578	3.615	1,021,328	3.5822	-0.25%
2010-08-16	0	3.990	3.980	-	3.960	4.020	1,283,700	5,100,222	3.9731	3.605	3.596	-	3.578	3.633	1,420,608	3.5902	3.64%
2010-08-13	0	3.850	3.600	-	3.830	3.860	2,826,450	10,851,181	3.8392	3.479	3.253	-	3.461	3.488	3,127,893	3.4692	0.52%
2010-08-12	0	3.830	3.790	-	3.790	3.860	929,500	3,572,305	3.8433	3.461	3.425	-	3.425	3.488	1,028,632	3.4729	-1.03%
2010-08-11	0	3.870	3.870	3.880	3.860	3.910	4,050,750	15,732,618	3.8839	3.497	3.497	3.506	3.488	3.533	4,482,766	3.5096	-1.02%
2010-08-10	0	3.910	3.820	4.060	3.900	4.030	1,917,850	7,550,224	3.9368	3.533	3.452	3.669	3.524	3.642	2,122,390	3.5574	-3.69%
2010-08-09	0	4.060	4.030	-	4.030	4.070	694,100	2,811,699	4.0509	3.669	3.642	-	3.642	3.678	768,126	3.6605	0.50%
2010-08-06	0	4.040	4.030	4.050	3.950	4.040	3,792,900	15,211,037	4.0104	3.651	3.642	3.660	3.569	3.651	4,197,416	3.6239	2.28%
2010-08-05	0	3.950	-	-	3.930	3.960	1,595,000	6,291,379	3.9444	3.569	-	-	3.551	3.578	1,765,108	3.5643	-1.00%
2010-08-04	0	3.990	3.840	-	3.910	3.990	6,213,900	24,440,290	3.9332	3.605	3.470	-	3.533	3.605	6,876,618	3.5541	1.01%
2010-08-03	0	3.950	-	-	3.950	4.110	1,905,200	7,635,491	4.0077	3.569	-	-	3.569	3.714	2,108,391	3.6215	-3.89%
2010-08-02	0	4.110	3.950	-	4.050	4.110	1,255,100	5,143,391	4.0980	3.714	3.569	-	3.660	3.714	1,388,957	3.7031	1.73%
2010-07-30	0	4.040	3.900	-	4.010	4.050	2,842,400	11,473,688	4.0366	3.651	3.524	-	3.624	3.660	3,145,544	3.6476	-0.49%
2010-07-29	0	4.060	4.040	-	4.040	4.090	2,093,200	8,497,841	4.0597	3.669	3.651	-	3.651	3.696	2,316,442	3.6685	0.50%
2010-07-28	0	4.040	3.960	4.050	3.960	4.050	4,962,100	19,958,659	4.0222	3.651	3.578	3.660	3.578	3.660	5,491,312	3.6346	1.76%
2010-07-27	0	3.970	3.980	3.990	3.950	4.000	4,143,700	16,465,273	3.9736	3.587	3.596	3.605	3.569	3.615	4,585,629	3.5906	0.51%
2010-07-26	0	3.950	3.950	4.120	3.890	3.970	5,272,850	20,684,494	3.9228	3.569	3.569	3.723	3.515	3.587	5,835,204	3.5448	0.77%
2010-07-23	0	3.920	3.910	3.930	3.880	3.920	3,813,700	14,892,295	3.9049	3.542	3.533	3.551	3.506	3.542	4,220,434	3.5286	0.26%
2010-07-22	0	3.910	-	-	3.820	3.910	6,810,650	26,329,193	3.8659	3.533	-	-	3.452	3.533	7,537,011	3.4933	1.56%
2010-07-21	0	3.850	-	-	3.740	3.850	5,847,050	22,246,604	3.8048	3.479	-	-	3.380	3.479	6,470,643	3.4381	2.94%
2010-07-20	0	3.740	3.700	3.780	3.660	3.740	6,059,900	22,494,104	3.7120	3.380	3.343	3.416	3.307	3.380	6,706,193	3.3542	2.75%
2010-07-19	0	3.640	3.630	3.650	3.560	3.640	4,984,100	17,976,332	3.6067	3.289	3.280	3.298	3.217	3.289	5,515,658	3.2591	2.25%
2010-07-16	0	3.560	3.540	3.570	3.490	3.570	5,244,250	18,522,400	3.5319	3.217	3.199	3.226	3.154	3.226	5,803,554	3.1916	1.14%
2010-07-15	0	3.520	3.400	-	3.510	3.610	2,579,500	9,145,439	3.5454	3.181	3.072	-	3.172	3.262	2,854,606	3.2037	-1.12%
2010-07-14	0	3.560	3.550	3.580	3.560	3.620	2,126,850	7,639,968	3.5922	3.217	3.208	3.235	3.217	3.271	2,353,680	3.2460	0.28%
2010-07-13	0	3.550	-	-	3.530	3.590	3,038,200	10,817,510	3.5605	3.208	-	-	3.190	3.244	3,362,227	3.2174	-1.39%
2010-07-12	0	3.600	-	-	3.560	3.610	4,450,600	15,957,607	3.5855	3.253	-	-	3.217	3.262	4,925,260	3.2400	1.12%
2010-07-09	0	3.560	3.490	-	3.480	3.570	2,453,550	8,689,978	3.5418	3.217	3.154	-	3.145	3.226	2,715,223	3.2005	1.42%
2010-07-08	0	3.510	-	3.510	3.510	3.510	598,950	2,102,315	3.5100	3.172	-	3.172	3.172	3.172	662,829	3.1717	0.57%
2010-07-07	0	3.490	-	3.510	3.450	3.510	5,567,100	19,361,392	3.4778	3.154	-	3.172	3.118	3.172	6,160,836	3.1427	0.00%
2010-07-06	0	3.490	-	-	3.420	3.490	3,254,350	11,250,366	3.4570	3.154	-	-	3.090	3.154	3,601,429	3.1239	2.65%
2010-07-05	0	3.400	3.200	-	3.380	3.450	2,398,550	8,161,120	3.4025	3.072	2.892	-	3.054	3.118	2,654,357	3.0746	-0.87%
2010-07-02	0	3.430	-	-	3.360	3.450	2,763,750	9,423,216	3.4096	3.099	-	-	3.036	3.118	3,058,506	3.0810	-0.29%
2010-06-30	0	3.440	3.310	-	3.420	3.490	3,682,250	12,723,453	3.4553	3.108	2.991	-	3.090	3.154	4,074,965	3.1223	-1.99%
2010-06-29	0	3.510	3.400	-	3.480	3.640	4,983,550	17,665,478	3.5448	3.172	3.072	-	3.145	3.289	5,515,050	3.2031	-3.57%
2010-06-28	0	3.640	3.620	-	3.630	3.710	1,584,000	5,798,216	3.6605	3.289	3.271	-	3.280	3.352	1,752,935	3.3077	-1.89%
2010-06-25	0	3.710	3.550	-	3.670	3.740	5,130,950	19,043,129	3.7114	3.352	3.208	-	3.316	3.380	5,678,170	3.3537	-0.27%
2010-06-24	0	3.720	3.700	-	3.720	3.760	1,509,750	5,625,670	3.7262	3.361	3.343	-	3.361	3.398	1,670,766	3.3671	-1.33%
2010-06-23	0	3.770	3.550	-	3.740	3.780	142,450	534,765	3.7541	3.407	3.208	-	3.380	3.416	157,642	3.3923	-0.26%
2010-06-22	0	3.780	-	-	3.770	3.780	96,800	365,728	3.7782	3.416	-	-	3.407	3.416	107,124	3.4141	0.00%
2010-06-21	0	3.780	3.770	3.780	3.660	3.780	1,040,600	3,852,739	3.7024	3.416	3.407	3.416	3.307	3.416	1,151,581	3.3456	4.13%
2010-06-18	0	3.630	-	-	3.620	3.720	1,322,750	4,873,880	3.6847	3.280	-	-	3.271	3.361	1,463,822	3.3296	-1.09%
2010-06-17	0	3.670	-	-	3.670	3.670	199,650	732,716	3.6700	3.316	-	-	3.316	3.316	220,943	3.3163	-1.87%
2010-06-15	0	3.740	-	-	-	-	0	0	-	3.380	-	-	-	-	0	-	0.00%
2010-06-14	0	3.740	3.600	-	3.710	3.740	748,000	2,784,975	3.7232	3.380	3.253	-	3.352	3.380	827,775	3.3644	1.08%
2010-06-11	0	3.700	-	-	3.700	3.740	892,650	3,327,654	3.7278	3.343	-	-	3.343	3.380	987,852	3.3686	0.00%
2010-06-10	0	3.700	-	-	3.690	3.740	1,025,200	3,798,806	3.7054	3.343	-	-	3.334	3.380	1,134,538	3.3483	-0.80%
2010-06-09	0	3.730	-	-	3.650	3.750	3,027,200	11,221,221	3.7068	3.371	-	-	3.298	3.389	3,350,053	3.3496	1.36%
2010-06-08	0	3.680	3.670	3.680	3.630	3.680	492,800	1,794,947	3.6423	3.325	3.316	3.325	3.280	3.325	545,358	3.2913	0.82%
2010-06-07	0	3.650	-	-	-	-	0	0	-	3.298	-	-	-	-	0	-	-1.08%
2010-06-04	0	3.690	-	-	3.630	3.690	921,800	3,380,300	3.6671	3.334	-	-	3.280	3.334	1,020,111	3.3137	0.82%
2010-06-03	0	3.660	-	-	3.660	3.770	816,750	3,039,971	3.7220	3.307	-	-	3.307	3.407	903,857	3.3633	-1.88%
2010-06-02	0	3.730	-	-	3.620	3.730	1,907,400	7,035,897	3.6887	3.371	-	-	3.271	3.371	2,110,826	3.3332	1.08%
2010-06-01	0	3.690	3.550	-	3.650	3.770	1,355,750	5,056,794	3.7299	3.334	3.208	-	3.298	3.407	1,500,342	3.3704	-0.27%
2010-05-31	0	3.700	3.550	-	-	-	0	0	-	3.343	3.208	-	-	-	0	-	-2.63%
2010-05-28	0	3.800	3.650	-	3.810	3.830	228,800	874,198	3.8208	3.434	3.298	-	3.443	3.461	253,202	3.4526	-1.04%
2010-05-27	0	3.840	-	-	3.750	3.840	221,650	832,948	3.7579	3.470	-	-	3.389	3.470	245,289	3.3958	2.40%
2010-05-26	0	3.750	-	-	3.740	3.800	607,750	2,287,714	3.7642	3.389	-	-	3.380	3.434	672,567	3.4015	0.81%
2010-05-25	0	3.720	-	-	-	-	0	0	-	3.361	-	-	-	-	0	-	-3.38%
2010-05-24	0	3.850	3.630	-	3.760	3.860	1,035,100	3,931,477	3.7982	3.479	3.280	-	3.398	3.488	1,145,494	3.4321	4.34%
2010-05-20	0	3.690	-	-	3.630	3.770	1,037,300	3,853,064	3.7145	3.334	-	-	3.280	3.407	1,147,929	3.3565	-0.81%
2010-05-19	0	3.720	3.710	-	3.730	3.770	629,200	2,360,512	3.7516	3.361	3.352	-	3.371	3.407	696,305	3.3901	-1.33%
2010-05-18	0	3.770	-	-	3.710	3.810	1,235,300	4,641,329	3.7572	3.407	-	-	3.352	3.443	1,367,046	3.3952	0.27%
2010-05-17	0	3.760	-	-	-	-	0	0	-	3.398	-	-	-	-	0	-	-5.53%
2010-05-14	0	3.980	-	-	3.980	4.040	791,450	3,168,803	4.0038	3.596	-	-	3.596	3.651	875,859	3.6179	-0.25%
2010-05-13	0	3.990	-	-	3.920	4.000	459,250	1,833,931	3.9933	3.605	-	-	3.542	3.615	508,229	3.6085	3.10%
2010-05-12	0	3.870	-	3.900	3.820	3.890	829,950	3,192,420	3.8465	3.497	-	3.524	3.452	3.515	918,465	3.4758	1.04%
2010-05-11	0	3.830	-	-	3.830	3.940	160,600	625,438	3.8944	3.461	-	-	3.461	3.560	177,728	3.5191	-1.79%
2010-05-10	0	3.900	-	-	3.900	3.900	1,100	4,290	3.9000	3.524	-	-	3.524	3.524	1,217	3.5241	-0.76%
2010-05-07	0	3.930	-	4.050	3.980	3.980	401,500	1,580,002	3.9352	3.551	-	3.660	3.596	3.596	444,320	3.5560	-2.96%
2010-05-06	0	4.050	-	-	-	-	0	0	-	3.660	-	-	-	-	0	-	-3.34%
2010-05-05	0	4.190	-	-	-	-	0	0	-	3.786	-	-	-	-	0	-	1.70%
2010-05-04	0	4.120	4.100	-	-	-	0	0	-	3.723	3.705	-	-	-	0	-	-0.72%
2010-05-03	0	4.150	-	-	4.150	4.150	3,300	13,695	4.1500	3.750	-	-	3.750	3.750	3,652	3.7501	-0.48%
2010-04-30	0	4.170	4.000	-	-	-	0	0	-	3.768	3.615	-	-	-	0	-	0.24%
2010-04-29	0	4.160	-	-	4.180	4.210	46,200	193,930	4.1976	3.759	-	-	3.777	3.804	51,127	3.7931	0.00%
2010-04-28	0	4.160	4.140	-	4.120	4.160	674,300	2,790,579	4.1385	3.759	3.741	-	3.723	3.759	746,215	3.7396	0.73%
2010-04-27	0	4.130	4.000	-	4.070	4.150	106,150	437,327	4.1199	3.732	3.615	-	3.678	3.750	117,471	3.7229	-2.82%
2010-04-26	0	4.250	4.100	-	4.230	4.300	758,450	3,229,903	4.2586	3.840	3.705	-	3.822	3.886	839,339	3.8481	0.47%
2010-04-23	0	4.230	4.050	-	4.230	4.240	865,700	3,666,240	4.2350	3.822	3.660	-	3.822	3.831	958,028	3.8269	-1.63%
2010-04-22	0	4.300	-	-	4.260	4.300	2,194,500	9,402,657	4.2846	3.886	-	-	3.849	3.886	2,428,545	3.8717	0.23%
2010-04-21	0	4.290	-	-	4.270	4.340	934,450	4,005,540	4.2865	3.877	-	-	3.858	3.922	1,034,110	3.8734	0.94%
2010-04-20	0	4.250	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	-0.70%
2010-04-19	0	4.280	-	-	4.410	4.410	2,200	9,702	4.4100	3.868	-	-	3.985	3.985	2,435	3.9850	-4.89%
2010-04-16	0	4.500	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
2010-04-15	0	4.500	4.470	-	4.500	4.520	165,550	748,275	4.5199	4.066	4.039	-	4.066	4.084	183,206	4.0843	-0.88%
2010-04-14	0	4.540	-	-	-	-	0	0	-	4.102	-	-	-	-	0	-	-0.22%
2010-04-13	0	4.550	-	-	4.450	4.450	550	2,448	4.4509	4.112	-	-	4.021	4.021	609	4.0220
2010-04-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-04-09	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-04-08	0	-	4.370	4.390	-	-	0	0	-	-	3.949	3.967	-	-	0	-
2010-04-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-04-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-29	0	-	-	-	-	-	199,650	878,460	4.4000	-	-	-	-	-	220,943	3.9760
2010-03-26	0	-	-	-	-	-	419,100	1,793,946	4.2805	-	-	-	-	-	463,797	3.8680
2010-03-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-