Prices and Webb-site Total Returns:

CHOW SANG SANG HOLDINGS INTERNATIONAL LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00116	1973-04-06			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-17	0	5	12.82	12.82	12.89	109,492,940	12.82	12.82	12.89	12.70	13.77	8,225,634	13.311	-4.61%
2026-04-10	0	3	14.24	14.21	14.24	92,959,891	13.44	13.41	13.44	13.04	13.92	6,888,420	13.495	1.50%
2026-04-02	0	4	14.03	13.94	14.06	80,262,756	13.24	13.16	13.27	11.93	13.51	6,234,873	12.873	9.35%
2026-03-27	0	5	12.83	12.82	12.86	74,244,775	12.11	12.10	12.14	11.33	12.25	6,333,096	11.723	-0.62%
2026-03-20	0	5	12.91	12.90	12.91	102,939,284	12.18	12.17	12.18	11.98	13.72	8,053,633	12.782	1.02%
2026-03-13	0	5	12.78	12.78	12.84	49,889,410	12.06	12.06	12.12	11.53	12.43	4,134,472	12.067	-1.54%
2026-03-06	0	5	12.98	12.98	13.01	64,082,174	12.25	12.25	12.28	11.85	13.38	5,169,256	12.397	-6.69%
2026-02-27	0	5	13.91	13.88	13.91	67,968,853	13.13	13.10	13.13	12.84	14.23	5,058,848	13.436	-2.11%
2026-02-20	0	2	14.21	14.18	14.21	14,076,389	13.41	13.38	13.41	13.07	13.70	1,047,551	13.437	2.38%
2026-02-13	0	5	13.88	13.76	13.88	66,460,988	13.10	12.99	13.10	12.98	13.68	4,992,478	13.312	0.29%
2026-02-06	0	5	13.84	13.70	13.84	73,181,208	13.06	12.93	13.06	12.67	13.61	5,593,218	13.084	-5.59%
2026-01-30	0	5	14.66	14.66	14.67	209,178,325	13.84	13.84	13.85	13.34	14.77	14,982,383	13.962	4.64%
2026-01-23	0	5	14.01	14.01	14.17	102,342,170	13.22	13.22	13.37	12.06	13.66	7,929,906	12.906	8.94%
2026-01-16	0	5	12.86	12.86	12.95	55,567,666	12.14	12.14	12.22	11.31	12.36	4,656,206	11.934	7.26%
2026-01-09	0	5	11.99	11.98	12.03	33,750,939	11.32	11.31	11.35	11.12	11.66	2,960,414	11.401	-1.40%
2026-01-02	0	4	12.16	12.13	12.16	19,680,515	11.48	11.45	11.48	11.29	11.93	1,709,531	11.512	-3.34%
2025-12-24	0	3	12.58	12.56	12.61	32,587,373	11.87	11.85	11.90	11.44	12.17	2,748,482	11.856	3.71%
2025-12-19	0	5	12.13	12.02	12.14	29,806,127	11.45	11.34	11.46	11.04	11.51	2,634,557	11.314	-0.66%
2025-12-12	0	5	12.21	12.09	12.21	45,188,245	11.52	11.41	11.52	11.01	11.70	3,999,415	11.299	0.41%
2025-12-05	0	5	12.16	12.10	12.16	50,681,541	11.48	11.42	11.48	11.14	11.92	4,389,849	11.545	0.16%
2025-11-28	0	5	12.14	12.06	12.14	200,777,830	11.46	11.38	11.46	11.13	11.70	17,440,549	11.512	1.68%
2025-11-21	0	5	11.94	11.90	11.94	96,531,472	11.27	11.23	11.27	11.12	12.24	8,374,731	11.527	-4.40%
2025-11-14	0	5	12.49	12.49	12.51	74,263,198	11.79	11.79	11.81	11.71	12.33	6,150,001	12.075	-1.19%
2025-11-07	0	5	12.64	12.63	12.64	126,340,401	11.93	11.92	11.93	11.58	13.02	10,377,847	12.174	-9.26%
2025-10-31	0	4	13.93	13.90	13.93	74,442,059	13.15	13.12	13.15	12.99	13.78	5,606,965	13.277	-0.14%
2025-10-24	0	5	13.95	13.92	13.95	102,549,917	13.17	13.14	13.17	12.68	14.14	7,666,872	13.376	-2.99%
2025-10-17	0	5	14.38	14.27	14.39	155,518,591	13.57	13.47	13.58	12.42	14.16	11,680,508	13.314	5.89%
2025-10-10	0	4	13.58	13.57	13.58	102,272,449	12.82	12.81	12.82	12.79	14.06	7,572,269	13.506	-6.60%
2025-10-03	0	4	14.54	14.52	14.58	98,526,716	13.72	13.70	13.76	12.76	13.93	7,378,834	13.353	7.70%
2025-09-26	0	5	13.50	13.49	13.51	110,103,759	12.74	12.73	12.75	12.53	14.15	8,297,276	13.270	-7.72%
2025-09-19	0	5	14.63	14.51	14.63	185,064,719	13.81	13.69	13.81	13.28	14.85	13,132,121	14.093	-1.35%
2025-09-12	0	5	14.83	14.83	14.84	269,347,637	14.00	14.00	14.01	13.20	14.04	19,885,957	13.545	3.57%
2025-09-05	0	5	14.53	14.49	14.53	289,744,210	13.51	13.48	13.51	12.47	13.94	21,719,977	13.340	8.43%
2025-08-29	0	5	13.40	13.35	13.40	374,427,533	12.46	12.42	12.46	11.05	12.56	31,557,500	11.865	14.24%
2025-08-22	0	5	11.73	11.73	11.77	497,293,423	10.91	10.91	10.95	8.184	11.54	47,023,525	10.575	32.84%
2025-08-15	0	5	8.830	8.780	8.830	14,536,784	8.212	8.166	8.212	8.026	8.249	1,784,408	8.1466	0.00%
2025-08-08	0	5	8.830	8.820	8.840	26,438,992	8.212	8.203	8.222	7.589	8.287	3,264,789	8.0982	7.29%
2025-08-01	0	5	8.230	8.230	8.240	24,757,011	7.654	7.654	7.664	7.654	8.063	3,154,066	7.8492	-3.18%
2025-07-25	0	5	8.500	8.490	8.530	28,173,799	7.905	7.896	7.933	7.636	8.026	3,585,265	7.8582	2.04%
2025-07-18	0	5	8.330	8.320	8.330	18,326,338	7.747	7.738	7.747	7.645	7.877	2,366,921	7.7427	-0.83%
2025-07-11	0	5	8.400	8.390	8.410	22,661,971	7.812	7.803	7.822	7.775	8.129	2,864,574	7.9111	-3.00%
2025-07-04	0	4	8.660	8.650	8.660	47,431,380	8.054	8.045	8.054	7.859	8.510	5,788,525	8.1940	-0.35%
2025-06-27	0	5	8.690	8.670	8.690	33,641,972	8.082	8.063	8.082	7.775	8.110	4,235,422	7.9430	0.23%
2025-06-20	0	5	8.670	8.660	8.670	107,136,467	8.063	8.054	8.063	7.682	8.426	13,232,456	8.0965	0.81%
2025-06-13	0	5	8.600	8.590	8.600	74,832,564	7.998	7.989	7.998	7.496	8.036	9,621,123	7.7779	3.61%
2025-06-06	0	5	8.300	8.270	8.300	40,138,493	7.719	7.691	7.719	7.226	7.729	5,362,177	7.4855	3.75%
2025-05-30	0	5	8.000	7.980	8.000	74,376,906	7.440	7.422	7.440	6.625	7.561	10,298,098	7.2224	11.11%
2025-05-23	0	5	7.540	7.540	7.580	27,985,716	6.697	6.697	6.732	6.563	6.901	4,178,213	6.6980	1.21%
2025-05-16	0	5	7.450	7.420	7.450	31,715,065	6.617	6.590	6.617	6.572	6.812	4,766,517	6.6537	-2.61%
2025-05-09	0	4	7.650	7.650	7.680	19,445,024	6.794	6.794	6.821	6.759	7.007	2,818,271	6.8996	0.66%
2025-05-02	0	4	7.600	7.580	7.600	10,803,296	6.750	6.732	6.750	6.554	6.768	1,628,413	6.6342	1.33%
2025-04-25	0	4	7.500	7.450	7.500	35,731,807	6.661	6.617	6.661	6.315	6.927	5,333,665	6.6993	5.78%
2025-04-17	0	4	7.090	7.070	7.090	12,133,775	6.297	6.279	6.297	6.039	6.306	1,968,692	6.1634	4.57%
2025-04-11	0	5	6.780	6.730	6.780	29,224,315	6.022	5.977	6.022	5.649	6.217	4,986,031	5.8612	-6.48%
2025-04-03	0	4	7.250	7.230	7.250	32,111,189	6.439	6.421	6.439	6.217	6.590	5,002,627	6.4189	0.97%
2025-03-28	0	5	7.180	7.120	7.180	31,130,565	6.377	6.324	6.377	6.110	6.457	4,946,329	6.2937	1.99%
2025-03-21	0	5	7.040	7.040	7.080	33,278,259	6.252	6.252	6.288	6.173	6.572	5,193,589	6.4076	0.72%
2025-03-14	0	5	6.990	6.990	7.010	14,804,766	6.208	6.208	6.226	6.075	6.288	2,389,629	6.1954	1.01%
2025-03-07	0	5	6.920	6.920	6.930	34,286,960	6.146	6.146	6.155	5.702	6.226	5,752,514	5.9603	5.49%
2025-02-28	0	5	6.560	6.540	6.560	38,550,760	5.826	5.808	5.826	5.604	5.968	6,664,453	5.7845	-0.91%
2025-02-21	0	5	6.620	6.610	6.620	29,313,062	5.879	5.871	5.879	5.791	6.039	4,953,555	5.9176	1.38%
2025-02-14	0	5	6.530	6.500	6.530	20,387,207	5.800	5.773	5.800	5.702	6.004	3,512,423	5.8043	-2.10%
2025-02-07	0	5	6.670	6.670	6.680	10,231,244	5.924	5.924	5.933	5.684	5.950	1,743,207	5.8692	1.21%
2025-01-28	0	2	6.590	6.510	6.590	1,049,435	5.853	5.782	5.853	5.728	5.897	179,590	5.8435	1.07%
2025-01-24	0	5	6.520	6.490	6.520	8,244,176	5.791	5.764	5.791	5.773	5.906	1,408,238	5.8543	0.31%
2025-01-17	0	5	6.500	6.500	6.510	7,986,075	5.773	5.773	5.782	5.657	5.933	1,378,171	5.7947	1.40%
2025-01-10	0	5	6.410	6.400	6.410	11,636,910	5.693	5.684	5.693	5.640	5.737	2,046,990	5.6849	1.10%
2025-01-03	0	4	6.340	6.330	6.340	12,651,566	5.631	5.622	5.631	5.586	5.791	2,230,522	5.6720	0.16%
2024-12-27	0	3	6.330	6.310	6.330	7,551,383	5.622	5.604	5.622	5.577	5.657	1,348,405	5.6002	0.48%
2024-12-20	0	5	6.300	6.300	6.320	7,545,110	5.595	5.595	5.613	5.577	5.888	1,331,597	5.6662	-4.55%
2024-12-13	0	5	6.600	6.590	6.600	11,833,390	5.862	5.853	5.862	5.791	6.022	1,998,574	5.9209	0.61%
2024-12-06	0	5	6.560	6.530	6.560	6,538,330	5.826	5.800	5.826	5.702	5.906	1,122,937	5.8225	1.71%
2024-11-29	0	5	6.450	6.450	6.500	12,168,503	5.728	5.728	5.773	5.569	5.782	2,147,541	5.6662	2.71%
2024-11-22	0	5	6.280	6.280	6.350	10,518,447	5.577	5.577	5.640	5.560	5.817	1,846,569	5.6962	-2.64%
2024-11-15	0	5	6.450	6.400	6.450	14,025,852	5.728	5.684	5.728	5.551	6.057	2,420,244	5.7952	-5.01%
2024-11-08	0	5	6.790	6.770	6.800	9,476,300	6.030	6.013	6.039	5.666	6.057	1,599,985	5.9227	5.11%
2024-11-01	0	5	6.460	6.450	6.460	14,514,049	5.737	5.728	5.737	5.595	5.950	2,534,529	5.7265	-2.27%
2024-10-25	0	5	6.610	6.580	6.610	18,287,755	5.871	5.844	5.871	5.755	6.039	3,108,767	5.8826	-2.79%
2024-10-18	0	5	6.800	6.630	6.800	33,108,580	6.039	5.888	6.039	5.489	6.039	5,837,153	5.6720	3.50%
2024-10-10	0	4	6.570	6.540	6.570	62,531,196	5.835	5.808	5.835	5.524	6.563	10,279,393	6.0832	-5.47%
2024-10-04	0	4	6.950	6.900	6.950	41,806,708	6.173	6.128	6.173	5.995	6.546	6,636,684	6.2993	2.96%
2024-09-27	0	5	6.750	6.700	6.750	27,495,725	5.995	5.950	5.995	5.391	6.039	4,829,229	5.6936	11.57%
2024-09-20	0	4	6.050	6.030	6.050	21,240,811	5.373	5.355	5.373	4.974	5.480	4,092,853	5.1897	3.95%
2024-09-13	0	5	5.820	5.800	5.830	19,737,111	5.169	5.151	5.178	5.089	5.515	3,769,157	5.2365	-5.06%
2024-09-05	0	4	6.280	6.280	6.310	10,837,670	5.444	5.444	5.470	5.436	5.765	1,949,430	5.5594	-5.42%
2024-08-30	0	5	6.640	6.640	6.670	13,631,543	5.756	5.756	5.782	5.410	5.791	2,444,453	5.5765	5.90%
2024-08-23	0	5	6.270	6.270	6.330	7,916,160	5.436	5.436	5.488	5.384	5.722	1,440,733	5.4945	-3.24%
2024-08-16	0	5	6.480	6.390	6.480	9,130,700	5.618	5.540	5.618	5.462	5.678	1,646,057	5.5470	0.00%
2024-08-09	0	5	6.480	6.430	6.480	16,561,680	5.618	5.574	5.618	5.462	5.860	2,919,531	5.6727	1.09%
2024-08-02	0	5	6.410	6.410	6.450	15,883,844	5.557	5.557	5.592	5.496	5.791	2,814,948	5.6427	-2.73%
2024-07-26	0	5	6.590	6.550	6.590	12,182,958	5.713	5.678	5.713	5.652	5.982	2,095,926	5.8127	-4.91%
2024-07-19	0	5	6.930	6.900	6.930	18,593,668	6.008	5.982	6.008	5.964	6.190	3,072,487	6.0517	-2.67%
2024-07-12	0	5	7.120	7.120	7.190	15,832,113	6.172	6.172	6.233	6.068	6.294	2,572,551	6.1542	-0.56%
2024-07-05	0	4	7.160	7.150	7.160	11,577,861	6.207	6.198	6.207	6.129	6.381	1,864,906	6.2083	-1.10%
2024-06-28	0	5	7.240	7.210	7.250	20,484,386	6.277	6.250	6.285	6.198	6.467	3,245,673	6.3113	-1.50%
2024-06-21	0	5	7.350	7.350	7.370	23,249,519	6.372	6.372	6.389	6.372	6.597	3,608,555	6.4429	-3.42%
2024-06-14	0	4	7.610	7.610	7.640	14,221,496	6.597	6.597	6.623	6.571	6.719	2,146,680	6.6249	-1.55%
2024-06-07	0	5	7.730	7.700	7.740	58,457,973	6.701	6.675	6.710	6.563	6.840	8,486,044	6.8887	-0.77%
2024-05-31	0	5	8.190	8.190	8.210	128,971,679	6.753	6.753	6.770	6.753	6.992	18,929,825	6.8131	-1.44%
2024-05-24	0	5	8.310	8.300	8.320	61,448,439	6.852	6.844	6.861	6.811	7.347	8,676,893	7.0818	-6.21%
2024-05-17	0	4	8.860	8.860	8.880	25,698,490	7.306	7.306	7.322	7.157	7.413	3,518,156	7.3045	-0.23%
2024-05-10	0	5	8.880	8.840	8.880	21,742,260	7.322	7.289	7.322	7.050	7.322	3,019,720	7.2001	1.60%
2024-05-03	0	4	8.740	8.740	8.750	22,247,896	7.207	7.207	7.215	6.893	7.223	3,149,484	7.0640	3.68%
2024-04-26	0	5	8.430	8.420	8.430	25,219,705	6.951	6.943	6.951	6.663	7.009	3,655,196	6.8997	3.06%
2024-04-19	0	5	8.180	8.150	8.180	25,842,356	6.745	6.720	6.745	6.621	7.265	3,802,328	6.7965	-7.47%
2024-04-12	0	5	8.840	8.790	8.840	29,814,946	7.289	7.248	7.289	6.893	7.322	4,214,734	7.0740	4.49%
2024-04-05	0	3	8.460	8.460	8.480	20,615,739	6.976	6.976	6.992	6.803	7.075	2,983,036	6.9110	1.93%
2024-03-28	0	4	8.300	8.300	8.370	48,079,233	6.844	6.844	6.902	6.844	7.553	6,730,702	7.1433	-9.39%
2024-03-22	0	5	9.160	9.150	9.190	16,320,039	7.553	7.545	7.578	7.545	7.834	2,140,671	7.6238	-3.88%
2024-03-15	0	5	9.530	9.520	9.540	52,714,628	7.858	7.850	7.866	7.685	8.130	6,617,807	7.9656	-7.66%
2024-03-08	0	5	10.32	10.30	10.32	13,365,390	8.510	8.493	8.510	7.883	8.592	1,613,011	8.2860	4.56%
2024-03-01	0	5	9.870	9.870	9.900	13,696,324	8.139	8.139	8.163	7.487	8.262	1,725,728	7.9365	9.06%
2024-02-23	0	5	9.050	9.020	9.050	17,031,110	7.462	7.438	7.462	7.256	7.487	2,307,843	7.3797	1.12%
2024-02-16	0	3	8.950	8.930	8.950	3,455,855	7.380	7.363	7.380	7.182	7.446	469,330	7.3634	0.56%
2024-02-09	0	5	8.900	8.700	8.930	1,952,830	7.339	7.174	7.363	7.100	7.339	271,654	7.1887	1.95%
2024-02-02	0	5	8.730	8.680	8.730	5,634,870	7.199	7.157	7.199	7.009	7.372	785,855	7.1704	-0.11%
2024-01-26	0	5	8.740	8.740	8.760	4,051,865	7.207	7.207	7.223	6.935	7.372	566,410	7.1536	-2.24%
2024-01-19	0	5	8.940	8.940	8.960	9,902,730	7.372	7.372	7.388	7.339	7.504	1,332,800	7.4300	-0.78%
2024-01-12	0	5	9.010	8.980	9.060	2,879,880	7.429	7.405	7.471	7.322	7.520	389,289	7.3978	0.11%
2024-01-05	0	4	9.000	8.910	9.000	7,996,800	7.421	7.347	7.421	7.166	7.520	1,082,976	7.3841	0.22%
2023-12-29	0	3	8.980	8.970	9.100	1,602,770	7.405	7.396	7.504	7.322	7.504	215,868	7.4248	0.22%
2023-12-22	0	5	8.960	8.910	9.000	2,126,710	7.388	7.347	7.421	7.322	7.471	287,419	7.3993	-0.22%
2023-12-15	0	5	8.980	8.980	9.100	7,827,604	7.405	7.405	7.504	7.133	7.528	1,055,898	7.4132	-1.21%
2023-12-08	0	5	9.090	9.060	9.100	10,702,160	7.495	7.471	7.504	7.273	7.545	1,451,649	7.3724	2.36%
2023-12-01	0	5	8.880	8.810	8.880	9,082,909	7.322	7.265	7.322	7.265	7.570	1,231,261	7.3769	-2.95%
2023-11-24	0	5	9.150	9.130	9.150	4,571,000	7.545	7.528	7.545	7.520	7.636	603,944	7.5686	-0.54%
2023-11-17	0	5	9.200	9.180	9.200	7,673,610	7.586	7.570	7.586	7.462	7.792	1,007,786	7.6143	-0.54%
2023-11-10	0	5	9.250	9.250	9.410	8,817,565	7.627	7.627	7.759	7.512	7.817	1,146,038	7.6940	1.20%
2023-11-03	0	5	9.140	9.130	9.200	4,557,386	7.537	7.528	7.586	7.281	7.702	612,433	7.4414	-2.45%
2023-10-27	0	4	9.370	9.370	9.380	4,664,384	7.726	7.726	7.735	7.281	7.726	625,773	7.4538	0.54%
2023-10-20	0	5	9.320	9.030	9.330	2,982,045	7.685	7.446	7.693	7.339	7.776	397,778	7.4967	0.22%
2023-10-13	0	5	9.300	9.150	9.300	4,054,633	7.669	7.545	7.669	7.545	7.899	522,305	7.7630	-1.90%
2023-10-06	0	4	9.480	9.330	9.480	2,766,710	7.817	7.693	7.817	7.553	7.834	360,184	7.6814	-1.96%
2023-09-29	0	5	9.670	9.640	9.670	4,198,230	7.974	7.949	7.974	7.743	8.180	525,116	7.9949	-2.13%
2023-09-22	0	5	9.880	9.780	9.880	10,574,296	8.147	8.064	8.147	7.751	8.246	1,314,221	8.0461	3.35%
2023-09-15	0	5	9.560	9.470	9.560	5,638,446	7.883	7.809	7.883	7.537	7.949	731,282	7.7104	-0.10%
2023-09-07	0	4	9.770	9.630	9.770	5,957,027	7.891	7.778	7.891	7.592	7.964	762,759	7.8098	3.94%
2023-08-31	0	4	9.400	9.400	9.570	4,770,610	7.592	7.592	7.730	7.415	7.851	623,994	7.6453	1.62%
2023-08-25	0	5	9.250	9.200	9.310	6,517,200	7.471	7.431	7.520	7.269	7.802	865,421	7.5307	-5.42%
2023-08-18	0	5	9.780	9.650	9.780	7,075,481	7.899	7.794	7.899	7.609	7.915	909,001	7.7838	-0.71%
2023-08-11	0	5	9.850	9.760	9.880	8,231,462	7.956	7.883	7.980	7.697	8.077	1,039,990	7.9149	-1.20%
2023-08-04	0	5	9.970	9.970	10.04	22,846,752	8.053	8.053	8.109	7.205	8.319	2,864,926	7.9746	9.08%
2023-07-28	0	5	9.140	9.090	9.140	10,620,622	7.382	7.342	7.382	7.011	7.390	1,472,082	7.2147	3.16%
2023-07-21	0	4	8.860	8.840	8.910	7,807,878	7.156	7.140	7.197	7.043	7.358	1,082,085	7.2156	-3.28%
2023-07-14	0	5	9.160	9.050	9.170	5,912,964	7.399	7.310	7.407	6.817	7.431	832,544	7.1023	6.51%
2023-07-07	0	5	8.600	8.580	8.600	12,056,665	6.946	6.930	6.946	6.744	7.213	1,745,698	6.9065	-1.49%
2023-06-30	0	5	8.730	8.610	8.730	21,102,676	7.051	6.954	7.051	6.930	7.269	2,972,639	7.0990	-2.13%
2023-06-23	0	4	8.920	8.880	8.920	9,864,615	7.205	7.172	7.205	7.124	7.568	1,347,035	7.3232	-2.51%
2023-06-16	0	5	9.150	9.150	9.190	6,180,517	7.390	7.390	7.423	7.180	7.544	840,659	7.3520	1.67%
2023-06-09	0	5	9.000	9.000	9.060	12,322,713	7.269	7.269	7.318	7.269	7.512	1,675,189	7.3560	-1.96%
2023-06-02	0	5	9.180	9.090	9.200	30,713,354	7.415	7.342	7.431	6.916	7.821	4,226,787	7.2664	-4.62%
2023-05-25	0	4	9.790	9.790	9.840	12,636,990	7.774	7.774	7.813	7.710	8.178	1,593,148	7.9321	-4.39%
2023-05-19	0	5	10.24	10.16	10.24	10,658,277	8.131	8.067	8.131	8.020	8.337	1,306,103	8.1604	-1.35%
2023-05-12	0	5	10.38	10.34	10.40	12,495,405	8.242	8.210	8.258	8.178	8.560	1,502,128	8.3185	-5.29%
2023-05-05	0	4	10.96	10.92	10.96	9,820,595	8.703	8.671	8.703	8.083	8.703	1,166,209	8.4210	6.41%
2023-04-28	0	5	10.30	10.30	10.42	9,899,562	8.178	8.178	8.274	7.988	8.337	1,216,586	8.1372	0.98%
2023-04-21	0	5	10.20	10.20	10.22	20,815,605	8.099	8.099	8.115	8.099	8.734	2,488,207	8.3657	-6.93%
2023-04-14	0	4	10.96	10.92	10.96	30,485,845	8.703	8.671	8.703	8.639	9.115	3,400,841	8.9642	-3.35%
2023-04-06	0	3	11.34	11.26	11.36	15,736,747	9.004	8.941	9.020	8.496	9.004	1,801,015	8.7377	3.66%
2023-03-31	0	5	10.94	10.78	10.96	29,402,880	8.687	8.560	8.703	8.194	8.718	3,493,469	8.4165	-2.50%
2023-03-24	0	5	11.22	11.12	11.22	34,318,700	8.909	8.830	8.909	8.575	9.497	3,780,398	9.0781	-2.77%
2023-03-17	0	5	11.54	11.52	11.54	46,039,967	9.163	9.147	9.163	8.401	9.242	5,110,970	9.0081	8.87%
2023-03-10	0	5	10.60	10.56	10.60	26,821,888	8.417	8.385	8.417	8.242	8.925	3,097,291	8.6598	-6.19%
2023-03-03	0	5	11.30	11.20	11.36	62,029,201	8.972	8.893	9.020	8.020	9.052	7,231,537	8.5776	6.60%
2023-02-24	0	5	10.60	10.48	10.62	21,949,990	8.417	8.321	8.433	8.210	8.750	2,593,116	8.4647	-3.64%
2023-02-17	0	5	11.00	11.00	11.04	24,589,380	8.734	8.734	8.766	8.734	9.306	2,734,711	8.9916	-5.82%
2023-02-10	0	5	11.68	11.58	11.68	19,190,680	9.274	9.195	9.274	9.068	9.370	2,079,278	9.2295	-2.50%
2023-02-03	0	5	11.98	11.92	11.98	43,914,562	9.512	9.465	9.512	9.211	10.07	4,625,519	9.4940	-5.52%
2023-01-27	0	2	12.68	12.68	12.70	20,241,911	10.07	10.07	10.08	9.417	10.16	2,052,831	9.8605	5.84%
2023-01-20	0	5	11.98	11.98	12.00	29,659,402	9.512	9.512	9.528	8.703	9.528	3,249,568	9.1272	8.51%
2023-01-13	0	5	11.04	10.98	11.04	19,977,012	8.766	8.718	8.766	8.623	9.020	2,270,109	8.8000	-0.72%
2023-01-06	0	4	11.12	11.10	11.14	48,485,874	8.830	8.814	8.845	8.036	9.131	5,538,490	8.7543	7.54%
2022-12-30	0	3	10.34	10.34	10.38	40,106,450	8.210	8.210	8.242	7.758	8.496	4,889,012	8.2034	8.84%
2022-12-23	0	5	9.500	9.490	9.500	16,038,673	7.543	7.535	7.543	7.511	7.924	2,094,098	7.6590	-3.65%
2022-12-16	0	5	9.860	9.860	9.870	28,673,472	7.829	7.829	7.837	7.424	7.956	3,683,364	7.7846	2.18%
2022-12-09	0	5	9.650	9.600	9.650	23,495,497	7.662	7.623	7.662	7.305	7.789	3,107,112	7.5618	5.01%
2022-12-02	0	5	9.190	9.110	9.190	17,502,033	7.297	7.234	7.297	6.567	7.329	2,476,675	7.0667	8.50%
2022-11-25	0	5	8.470	8.460	8.520	5,876,953	6.725	6.717	6.765	6.670	6.868	870,642	6.7501	-1.28%
2022-11-18	0	5	8.580	8.520	8.580	12,114,607	6.813	6.765	6.813	6.630	6.884	1,794,165	6.7522	2.75%
2022-11-11	0	5	8.350	8.320	8.350	8,010,686	6.630	6.606	6.630	6.162	6.678	1,247,796	6.4199	7.88%
2022-11-04	0	5	7.740	7.730	7.790	16,862,967	6.146	6.138	6.185	5.574	6.265	2,811,587	5.9977	4.59%
2022-10-28	0	5	7.400	7.300	7.410	10,451,290	5.876	5.796	5.884	5.788	6.193	1,759,389	5.9403	-4.02%
2022-10-21	0	5	7.710	7.700	7.770	12,228,488	6.122	6.114	6.170	6.074	6.352	1,976,549	6.1868	-1.15%
2022-10-14	0	5	7.800	7.800	7.810	12,500,580	6.193	6.193	6.201	6.114	6.710	1,993,058	6.2721	-7.69%
2022-10-07	0	4	8.450	8.400	8.450	4,859,269	6.710	6.670	6.710	6.209	6.773	745,472	6.5184	5.62%
2022-09-30	0	5	8.000	8.000	8.010	14,453,298	6.352	6.352	6.360	6.209	6.860	2,220,577	6.5088	-6.54%
2022-09-23	0	5	8.560	8.510	8.570	12,940,650	6.797	6.757	6.805	6.551	6.868	1,939,484	6.6722	3.26%
2022-09-16	0	4	8.290	8.280	8.290	15,768,041	6.582	6.575	6.582	6.582	6.900	2,335,575	6.7512	-2.70%
2022-09-09	0	5	8.520	8.520	8.550	5,610,626	6.765	6.765	6.789	6.592	6.797	842,133	6.6624	0.95%
2022-09-02	0	5	8.590	8.570	8.590	6,925,812	6.702	6.686	6.702	6.631	6.912	1,022,861	6.7710	-3.81%
2022-08-26	0	5	8.930	8.900	8.930	6,997,504	6.967	6.943	6.967	6.647	6.998	1,027,994	6.8069	0.90%
2022-08-19	0	5	8.850	8.850	8.910	10,661,978	6.904	6.904	6.951	6.819	7.014	1,543,132	6.9093	1.84%
2022-08-12	0	5	8.690	8.630	8.690	5,774,170	6.780	6.733	6.780	6.335	6.803	872,898	6.6149	5.33%
2022-08-05	0	5	8.250	8.200	8.250	10,335,849	6.436	6.397	6.436	6.171	6.483	1,637,060	6.3137	1.73%
2022-07-29	0	5	8.110	8.110	8.200	11,965,380	6.327	6.327	6.397	6.327	6.577	1,865,002	6.4157	-2.29%
2022-07-22	0	5	8.300	8.230	8.300	5,596,201	6.475	6.421	6.475	6.366	6.561	866,068	6.4616	0.00%
2022-07-15	0	5	8.300	8.270	8.300	6,156,100	6.475	6.452	6.475	6.452	6.725	939,282	6.5541	-3.49%
2022-07-08	0	5	8.600	8.580	8.600	7,804,490	6.709	6.694	6.709	6.639	6.881	1,156,173	6.7503	-1.71%
2022-06-30	0	4	8.750	8.740	8.760	14,626,158	6.826	6.819	6.834	6.647	7.006	2,142,119	6.8279	2.82%
2022-06-24	0	5	8.510	8.510	8.520	8,359,525	6.639	6.639	6.647	6.351	6.733	1,280,507	6.5283	4.29%
2022-06-17	0	5	8.160	8.160	8.200	11,740,040	6.366	6.366	6.397	6.319	6.748	1,790,658	6.5563	-6.10%
2022-06-10	0	5	8.690	8.610	8.690	9,640,026	6.780	6.717	6.780	6.569	6.834	1,440,631	6.6915	1.05%
2022-06-02	0	4	8.600	8.600	8.620	9,407,331	6.709	6.709	6.725	6.335	6.748	1,426,261	6.5958	5.90%
2022-05-27	0	5	8.390	8.350	8.390	10,111,437	6.335	6.305	6.335	6.184	6.418	1,614,336	6.2635	0.48%
2022-05-20	0	5	8.350	8.350	8.390	11,147,500	6.305	6.305	6.335	6.177	6.464	1,762,659	6.3243	1.09%
2022-05-13	0	4	8.260	8.240	8.260	13,435,347	6.237	6.222	6.237	6.109	6.449	2,152,808	6.2408	-3.84%
2022-05-06	0	4	8.590	8.520	8.590	10,904,917	6.486	6.434	6.486	6.290	6.675	1,667,350	6.5403	-1.94%
2022-04-29	0	5	8.760	8.730	8.770	20,154,500	6.615	6.592	6.622	6.215	6.736	3,130,674	6.4378	-3.52%
2022-04-22	0	4	9.080	9.070	9.120	11,960,121	6.856	6.849	6.887	6.698	7.030	1,747,134	6.8456	-1.20%
2022-04-14	0	4	9.190	9.190	9.240	25,163,438	6.939	6.939	6.977	6.554	7.015	3,740,677	6.7270	3.37%
2022-04-08	0	4	8.890	8.890	8.900	33,120,527	6.713	6.713	6.720	6.683	7.038	4,838,525	6.8452	-1.22%
2022-04-01	0	5	9.000	9.000	9.010	57,112,677	6.796	6.796	6.804	6.645	7.158	8,256,891	6.9170	-5.56%
2022-03-25	0	5	9.530	9.520	9.530	48,209,793	7.196	7.189	7.196	7.174	8.291	6,359,347	7.5809	-9.92%
2022-03-18	0	5	10.58	10.58	10.60	22,627,278	7.989	7.989	8.004	6.849	7.989	3,051,671	7.4147	4.13%
2022-03-11	0	5	10.16	10.16	10.20	25,574,813	7.672	7.672	7.702	7.521	8.019	3,287,605	7.7792	-4.69%
2022-03-04	0	5	10.66	10.66	10.68	13,507,290	8.049	8.049	8.065	8.049	8.578	1,626,486	8.3046	-3.79%
2022-02-25	0	5	11.08	11.08	11.10	23,524,232	8.367	8.367	8.382	8.140	9.046	2,722,521	8.6406	-3.82%
2022-02-18	0	5	11.52	11.52	11.66	22,285,521	8.699	8.699	8.805	8.367	8.835	2,585,587	8.6191	3.04%
2022-02-11	0	5	11.18	11.16	11.20	36,685,345	8.442	8.427	8.457	7.959	8.744	4,361,198	8.4118	5.67%
2022-02-04	0	2	10.58	10.56	10.58	3,061,760	7.989	7.974	7.989	7.717	8.019	389,348	7.8638	3.52%
2022-01-28	0	5	10.22	10.22	10.26	18,175,571	7.717	7.717	7.747	7.717	8.487	2,236,568	8.1265	-7.76%
2022-01-21	0	5	11.08	11.08	11.12	24,849,211	8.367	8.367	8.397	7.868	8.457	3,058,640	8.1243	4.73%
2022-01-14	0	5	10.58	10.58	10.64	17,820,198	7.989	7.989	8.034	7.793	8.155	2,227,493	8.0001	1.93%
2022-01-07	0	5	10.38	10.38	10.40	15,076,802	7.838	7.838	7.853	7.778	8.533	1,866,186	8.0789	-4.77%
2021-12-31	0	4	10.90	10.90	10.94	6,872,760	8.231	8.231	8.261	7.914	8.276	851,533	8.0710	6.24%
2021-12-24	0	5	10.26	10.24	10.54	7,547,150	7.747	7.732	7.959	7.611	8.049	965,424	7.8175	-0.39%
2021-12-17	0	5	10.30	10.30	10.40	10,286,846	7.778	7.778	7.853	7.778	8.246	1,293,873	7.9504	-5.33%
2021-12-10	0	5	10.88	10.82	10.94	16,782,380	8.216	8.170	8.261	7.883	8.382	2,061,954	8.1391	1.30%
2021-12-03	0	5	10.74	10.74	10.76	22,223,027	8.110	8.110	8.125	7.853	8.397	2,737,595	8.1177	-4.28%
2021-11-26	0	5	11.22	11.12	11.22	15,193,047	8.472	8.397	8.472	8.306	9.197	1,753,552	8.6642	-5.71%
2021-11-19	0	5	11.90	11.90	12.00	9,704,475	8.986	8.986	9.061	8.684	9.137	1,088,367	8.9165	-0.34%
2021-11-12	0	5	11.94	11.90	11.94	10,141,146	9.016	8.986	9.016	8.684	9.016	1,144,047	8.8643	4.01%
2021-11-05	0	5	11.48	11.48	11.54	22,727,743	8.669	8.669	8.714	8.231	9.046	2,627,541	8.6498	3.80%
2021-10-29	0	5	11.06	11.06	11.10	14,871,617	8.352	8.352	8.382	8.306	9.001	1,726,585	8.6133	-7.06%
2021-10-22	0	5	11.90	11.90	11.96	13,434,848	8.986	8.986	9.031	8.910	9.711	1,458,465	9.2116	-4.80%
2021-10-15	0	3	12.50	12.48	12.54	20,756,319	9.439	9.424	9.469	8.533	9.545	2,297,681	9.0336	7.57%
2021-10-08	0	5	11.62	11.60	11.62	18,748,033	8.774	8.759	8.774	8.231	8.910	2,201,592	8.5157	-0.34%
2021-09-30	0	4	11.66	11.64	11.66	17,326,424	8.805	8.789	8.805	8.427	8.940	1,991,765	8.6990	-1.19%
2021-09-24	0	4	11.80	11.80	11.82	23,845,856	8.910	8.910	8.925	8.140	9.288	2,737,859	8.7097	4.98%
2021-09-17	0	5	11.24	11.22	11.24	35,766,956	8.487	8.472	8.487	8.487	9.197	4,028,359	8.8788	-5.39%
2021-09-10	0	5	11.88	11.76	11.88	64,379,017	8.971	8.880	8.971	8.509	9.348	7,251,277	8.8783	2.89%
2021-09-03	0	5	11.68	11.58	11.68	27,742,949	8.718	8.644	8.718	8.629	9.122	3,128,629	8.8674	-2.83%
2021-08-27	0	5	12.02	11.94	12.02	25,207,500	8.972	8.913	8.972	8.524	9.017	2,874,965	8.7679	3.62%
2021-08-20	0	5	11.60	11.60	11.66	24,808,314	8.659	8.659	8.704	8.509	9.554	2,822,985	8.7880	-7.35%
2021-08-13	0	5	12.52	12.50	12.60	16,464,670	9.345	9.331	9.405	9.211	9.778	1,746,950	9.4248	-4.43%
2021-08-06	0	5	13.10	13.12	13.16	16,495,025	9.778	9.793	9.823	9.599	10.08	1,674,821	9.8488	0.77%
2021-07-30	0	5	13.00	12.96	13.00	78,391,346	9.704	9.674	9.704	8.913	9.704	8,473,913	9.2509	2.36%
2021-07-23	0	5	12.70	12.56	12.70	35,947,531	9.480	9.375	9.480	8.898	10.02	3,865,609	9.2993	-1.24%
2021-07-16	0	5	12.86	12.84	12.86	38,205,760	9.599	9.584	9.599	9.271	9.689	4,056,300	9.4189	2.06%
2021-07-09	0	5	12.60	12.58	12.60	39,633,970	9.405	9.390	9.405	9.211	10.30	4,108,829	9.6461	-5.69%
2021-07-02	0	4	13.36	13.36	13.38	25,377,949	9.972	9.972	9.987	9.793	10.36	2,536,413	10.005	-3.75%
2021-06-25	0	5	13.88	13.76	13.88	23,947,741	10.36	10.27	10.36	9.928	10.54	2,343,110	10.220	0.00%
2021-06-18	0	4	13.88	13.78	13.90	47,330,581	10.36	10.29	10.38	10.12	11.18	4,449,899	10.636	-1.84%
2021-06-11	0	5	14.14	14.14	14.16	34,506,600	10.55	10.55	10.57	9.644	10.67	3,345,195	10.315	4.74%
2021-06-04	0	5	13.50	13.42	13.50	44,829,365	10.08	10.02	10.08	9.680	10.51	4,432,335	10.114	2.57%
2021-05-28	0	5	13.56	13.54	13.56	72,532,246	9.825	9.810	9.825	9.158	9.926	7,524,519	9.6395	5.61%
2021-05-21	0	4	12.84	12.82	12.84	57,132,433	9.303	9.289	9.303	8.405	9.347	6,534,525	8.7432	6.64%
2021-05-14	0	5	12.04	12.00	12.04	38,691,765	8.724	8.695	8.724	8.550	9.129	4,401,249	8.7911	-2.90%
2021-05-07	0	5	12.40	12.38	12.40	41,735,728	8.984	8.970	8.984	8.811	9.752	4,593,941	9.0850	-6.34%
2021-04-30	0	5	13.24	13.22	13.24	34,698,643	9.593	9.579	9.593	9.477	10.06	3,604,992	9.6252	-2.93%
2021-04-23	0	5	13.64	13.62	13.64	49,657,995	9.883	9.868	9.883	9.216	9.984	5,161,818	9.6203	3.02%
2021-04-16	0	5	13.24	13.24	13.32	131,549,236	9.593	9.593	9.651	8.984	10.29	13,292,700	9.8964	4.09%
2021-04-09	0	3	12.72	12.60	12.74	37,440,464	9.216	9.129	9.231	8.912	9.477	4,071,901	9.1948	3.41%
2021-04-01	0	4	12.30	12.26	12.30	43,745,856	8.912	8.883	8.912	8.608	9.129	4,939,335	8.8566	3.71%
2021-03-26	0	5	11.86	11.78	11.86	72,775,999	8.593	8.535	8.593	7.840	8.651	8,872,305	8.2026	6.85%
2021-03-19	0	5	11.10	11.10	11.12	33,295,780	8.043	8.043	8.057	7.999	8.390	4,067,145	8.1865	-3.98%
2021-03-12	0	5	11.56	11.44	11.56	90,990,549	8.376	8.289	8.376	7.274	8.477	11,315,337	8.0413	10.73%
2021-03-05	0	5	10.44	10.32	10.44	50,170,624	7.564	7.477	7.564	7.434	7.956	6,477,340	7.7456	-0.76%
2021-02-26	0	5	10.52	10.46	10.52	56,596,258	7.622	7.579	7.622	7.376	7.970	7,334,557	7.7164	2.14%
2021-02-19	0	4	10.30	10.28	10.30	46,140,220	7.463	7.448	7.463	6.919	7.608	6,332,198	7.2866	7.74%
2021-02-11	0	4	9.560	9.530	9.560	9,468,315	6.927	6.905	6.927	6.724	6.956	1,386,834	6.8273	2.03%
2021-02-05	0	5	9.370	9.320	9.370	30,377,632	6.789	6.753	6.789	6.659	7.035	4,443,841	6.8359	0.43%
2021-01-29	0	5	9.330	9.330	9.340	28,043,939	6.760	6.760	6.767	6.637	7.101	4,091,569	6.8541	0.00%
2021-01-22	0	5	9.330	9.310	9.330	45,270,294	6.760	6.746	6.760	6.673	7.238	6,495,543	6.9694	0.54%
2021-01-15	0	5	9.280	9.280	9.290	17,914,882	6.724	6.724	6.731	6.514	6.767	2,679,271	6.6865	3.11%
2021-01-08	0	5	9.000	9.000	9.030	26,913,945	6.521	6.521	6.543	6.412	6.833	4,067,214	6.6173	2.27%
2020-12-31	0	4	8.800	8.780	8.850	10,580,269	6.376	6.362	6.412	6.144	6.398	1,696,102	6.2380	0.57%
2020-12-24	0	4	8.750	8.700	8.750	10,742,130	6.340	6.304	6.340	6.202	6.449	1,694,843	6.3381	3.06%
2020-12-18	0	5	8.490	8.470	8.490	30,212,474	6.151	6.137	6.151	6.043	6.304	4,920,341	6.1403	-1.74%
2020-12-11	0	5	8.640	8.620	8.640	21,271,751	6.260	6.246	6.260	6.231	6.724	3,308,818	6.4288	-7.10%
2020-12-04	0	5	9.300	9.240	9.300	32,595,149	6.738	6.695	6.738	6.680	7.035	4,757,805	6.8509	-4.62%
2020-11-27	0	5	9.750	9.720	9.750	32,853,327	7.064	7.043	7.064	6.746	7.246	4,674,523	7.0282	2.74%
2020-11-20	0	5	9.490	9.420	9.490	46,148,918	6.876	6.825	6.876	6.376	7.043	6,826,370	6.7604	7.84%
2020-11-13	0	5	8.800	8.800	8.840	24,237,962	6.376	6.376	6.405	6.166	6.449	3,809,126	6.3631	1.27%
2020-11-06	0	5	8.690	8.610	8.690	21,587,008	6.296	6.238	6.296	6.036	6.296	3,503,348	6.1618	2.60%
2020-10-30	0	4	8.470	8.400	8.480	16,753,166	6.137	6.086	6.144	6.028	6.333	2,692,661	6.2218	-2.08%
2020-10-23	0	5	8.650	8.560	8.650	23,566,914	6.267	6.202	6.267	5.912	6.267	3,861,302	6.1034	5.75%
2020-10-16	0	4	8.180	8.150	8.180	36,765,011	5.927	5.905	5.927	5.811	6.151	6,169,587	5.9591	-1.92%
2020-10-09	0	5	8.340	8.340	8.370	12,491,086	6.043	6.043	6.064	5.970	6.195	2,050,212	6.0926	0.48%
2020-09-30	0	3	8.300	8.230	8.300	7,792,398	6.014	5.963	6.014	5.767	6.014	1,316,540	5.9188	2.98%
2020-09-25	0	5	8.060	8.000	8.070	24,121,829	5.840	5.796	5.847	5.659	6.246	4,084,392	5.9059	-5.73%
2020-09-18	0	5	8.550	8.470	8.550	35,358,629	6.195	6.137	6.195	6.036	6.253	5,745,135	6.1545	2.64%
2020-09-11	0	5	8.330	8.320	8.330	28,731,615	6.036	6.028	6.036	5.906	6.158	4,775,123	6.0169	-1.18%
2020-09-04	0	5	8.480	8.360	8.480	20,995,941	6.108	6.021	6.108	5.920	6.338	3,424,394	6.1313	-3.20%
2020-08-28	0	5	8.760	8.670	8.770	23,887,493	6.309	6.244	6.316	6.057	6.460	3,826,434	6.2428	4.29%
2020-08-21	0	5	8.400	8.400	8.420	30,662,253	6.050	6.050	6.064	5.913	6.331	5,014,802	6.1143	-3.56%
2020-08-14	0	5	8.710	8.670	8.710	24,064,303	6.273	6.244	6.273	6.108	6.374	3,852,411	6.2466	0.58%
2020-08-07	0	5	8.660	8.660	8.680	33,418,745	6.237	6.237	6.252	5.906	6.309	5,419,118	6.1668	4.84%
2020-07-31	0	5	8.260	8.230	8.260	25,246,927	5.949	5.927	5.949	5.805	6.093	4,247,598	5.9438	2.48%
2020-07-24	0	5	8.060	8.030	8.060	42,980,963	5.805	5.783	5.805	5.719	6.266	7,124,132	6.0332	-2.42%
2020-07-17	0	5	8.260	8.250	8.260	41,002,815	5.949	5.942	5.949	5.870	6.237	6,815,391	6.0162	-1.90%
2020-07-10	0	5	8.420	8.400	8.420	68,587,955	6.064	6.050	6.064	5.906	6.453	11,243,294	6.1003	-0.12%
2020-07-03	0	4	8.430	8.400	8.430	27,856,078	6.072	6.050	6.072	5.791	6.180	4,670,462	5.9643	2.43%
2020-06-26	0	4	8.230	8.220	8.230	17,073,255	5.927	5.920	5.927	5.848	6.216	2,880,616	5.9269	-4.41%
2020-06-19	0	5	8.610	8.600	8.610	31,209,545	6.201	6.194	6.201	5.755	6.201	5,230,541	5.9668	4.87%
2020-06-12	0	5	8.460	8.460	8.510	69,820,960	5.913	5.913	5.948	5.550	6.214	11,840,898	5.8966	5.22%
2020-06-05	0	5	8.040	7.990	8.040	31,889,250	5.620	5.585	5.620	5.179	5.620	5,906,542	5.3990	7.92%
2020-05-29	0	5	7.450	7.420	7.450	28,842,493	5.207	5.186	5.207	5.011	5.333	5,577,514	5.1712	0.68%
2020-05-22	0	5	7.400	7.330	7.400	28,353,543	5.172	5.123	5.172	5.046	5.494	5,351,400	5.2983	-2.63%
2020-05-15	0	5	7.600	7.600	7.620	19,421,114	5.312	5.312	5.326	5.242	5.627	3,588,866	5.4115	-3.06%
2020-05-08	0	5	7.840	7.840	7.870	19,578,265	5.480	5.480	5.501	5.193	5.550	3,639,292	5.3797	-0.51%
2020-04-29	0	3	7.880	7.880	7.890	18,016,320	5.508	5.508	5.515	5.326	5.668	3,281,980	5.4895	3.55%
2020-04-24	0	5	7.610	7.580	7.610	30,754,360	5.319	5.298	5.319	5.144	5.438	5,833,081	5.2724	-1.68%
2020-04-17	0	4	7.740	7.740	7.770	39,681,233	5.410	5.410	5.431	5.186	5.522	7,380,493	5.3765	0.13%
2020-04-09	0	4	7.730	7.730	7.740	40,694,588	5.403	5.403	5.410	4.942	5.424	7,761,469	5.2432	8.11%
2020-04-03	0	5	7.150	7.120	7.150	34,135,491	4.997	4.976	4.997	4.949	5.403	6,538,981	5.2203	-8.57%
2020-03-27	0	5	7.820	7.810	7.820	58,208,940	5.466	5.459	5.466	4.942	5.543	11,036,162	5.2744	5.68%
2020-03-20	0	5	7.400	7.390	7.400	70,833,932	5.172	5.165	5.172	4.935	5.794	13,221,469	5.3575	-10.84%
2020-03-13	0	5	8.300	8.290	8.300	140,917,205	5.801	5.794	5.801	5.647	6.563	22,621,198	6.2294	-7.47%
2020-03-06	0	5	8.970	8.960	8.980	33,345,361	6.270	6.263	6.277	6.221	6.556	5,216,241	6.3926	-1.97%
2020-02-28	0	5	9.150	9.120	9.150	47,733,892	6.395	6.374	6.395	6.291	6.570	7,462,501	6.3965	-1.93%
2020-02-21	0	5	9.330	9.300	9.340	29,177,598	6.521	6.500	6.528	6.437	6.605	4,466,788	6.5321	0.11%
2020-02-14	0	5	9.320	9.310	9.320	41,959,009	6.514	6.507	6.514	6.395	6.633	6,452,157	6.5031	0.65%
2020-02-07	0	5	9.260	9.230	9.260	51,158,560	6.472	6.451	6.472	6.207	6.584	7,947,677	6.4369	1.20%
2020-01-31	0	3	9.150	9.120	9.150	28,924,421	6.395	6.374	6.395	6.367	6.710	4,433,688	6.5238	-8.50%
2020-01-24	0	5	10.00	9.980	10.00	51,026,054	6.989	6.975	6.989	6.808	7.842	7,084,321	7.2027	-9.58%
2020-01-17	0	5	11.06	11.02	11.06	27,925,888	7.730	7.702	7.730	7.269	7.758	3,715,397	7.5163	6.14%
2020-01-10	0	5	10.42	10.42	10.44	46,189,659	7.283	7.283	7.297	6.989	7.521	6,369,559	7.2516	2.16%
2020-01-03	0	4	10.20	10.16	10.22	26,556,341	7.129	7.101	7.143	6.759	7.185	3,827,205	6.9388	4.51%
2019-12-27	0	3	9.760	9.760	9.780	27,038,635	6.822	6.822	6.836	6.710	7.059	3,943,405	6.8567	-0.41%
2019-12-20	0	5	9.800	9.670	9.800	36,483,079	6.850	6.759	6.850	6.346	6.850	5,542,250	6.5827	6.75%
2019-12-13	0	5	9.180	9.150	9.180	21,298,355	6.416	6.395	6.416	6.277	6.416	3,363,387	6.3324	0.66%
2019-12-06	0	5	9.120	9.110	9.120	22,354,439	6.374	6.367	6.374	6.207	6.388	3,546,174	6.3038	1.11%
2019-11-29	0	5	9.020	9.020	9.030	34,839,426	6.304	6.304	6.311	6.165	6.458	5,490,712	6.3452	2.38%
2019-11-22	0	5	8.810	8.790	8.810	62,895,112	6.158	6.144	6.158	6.039	6.416	10,095,464	6.2300	-1.45%
2019-11-15	0	5	8.940	8.930	8.940	46,321,460	6.249	6.242	6.249	6.207	6.724	7,250,946	6.3883	-7.45%
2019-11-08	0	5	9.660	9.670	9.680	60,552,219	6.752	6.759	6.766	6.633	6.829	9,001,572	6.7268	2.11%
2019-11-01	0	5	9.460	9.450	9.490	61,976,804	6.612	6.605	6.633	6.367	6.640	9,560,161	6.4828	3.39%
2019-10-25	0	5	9.150	9.150	9.170	136,898,515	6.395	6.395	6.409	5.920	6.430	22,535,408	6.0748	7.65%
2019-10-18	0	5	8.500	8.500	8.510	146,378,953	5.941	5.941	5.948	5.787	6.158	24,608,534	5.9483	-1.96%
2019-10-11	0	4	8.670	8.660	8.680	111,025,368	6.060	6.053	6.067	5.808	6.193	18,724,674	5.9294	1.52%
2019-10-04	0	4	8.540	8.540	8.550	37,939,147	5.969	5.969	5.976	5.822	6.067	6,389,271	5.9379	1.43%
2019-09-27	0	5	8.420	8.420	8.460	59,326,758	5.885	5.885	5.913	5.871	6.221	9,878,325	6.0058	-5.18%
2019-09-20	0	5	8.880	8.870	8.910	47,342,012	6.207	6.200	6.228	6.193	6.549	7,497,014	6.3148	-4.93%
2019-09-13	0	5	9.340	9.330	9.350	140,082,180	6.528	6.521	6.535	5.991	6.591	22,694,395	6.1725	7.61%
2019-09-06	0	5	8.820	8.820	8.830	186,340,592	6.066	6.066	6.073	5.970	6.328	30,254,603	6.1591	-1.67%
2019-08-30	0	5	8.970	8.990	9.100	46,243,149	6.170	6.183	6.259	6.135	6.541	7,312,140	6.3242	-5.58%
2019-08-23	0	5	9.500	9.480	9.500	42,641,658	6.534	6.520	6.534	6.472	6.802	6,511,625	6.5485	0.96%
2019-08-16	0	5	9.410	9.370	9.410	37,820,261	6.472	6.445	6.472	6.135	6.947	5,883,996	6.4276	-5.90%
2019-08-09	0	5	10.00	9.980	10.00	31,255,702	6.878	6.864	6.878	6.795	7.139	4,528,629	6.9018	-4.58%
2019-08-02	0	5	10.48	10.42	10.52	41,673,082	7.208	7.167	7.236	7.153	7.566	5,679,904	7.3369	-4.55%
2019-07-26	0	5	10.98	10.94	11.00	28,920,170	7.552	7.525	7.566	7.525	8.157	3,662,404	7.8965	-6.63%
2019-07-19	0	5	11.76	11.72	11.76	29,176,648	8.089	8.061	8.089	7.703	8.240	3,626,007	8.0465	1.03%
2019-07-12	0	5	11.64	11.64	11.66	25,821,344	8.006	8.006	8.020	7.813	8.033	3,259,227	7.9225	2.11%
2019-07-05	0	4	11.40	11.32	11.42	17,078,350	7.841	7.786	7.855	7.786	8.075	2,151,790	7.9368	-0.87%
2019-06-28	0	5	11.50	11.50	11.60	24,284,436	7.910	7.910	7.978	7.552	7.965	3,139,464	7.7352	5.31%
2019-06-21	0	5	10.92	10.80	11.04	24,468,692	7.511	7.428	7.593	7.401	7.731	3,230,700	7.5738	0.74%
2019-06-14	0	5	10.84	10.72	10.90	29,289,309	7.456	7.373	7.497	7.373	7.868	3,839,354	7.6287	-0.55%
2019-06-06	0	4	10.90	10.88	10.90	15,571,720	7.497	7.483	7.497	7.387	7.717	2,079,083	7.4897	-1.75%
2019-05-31	0	5	11.54	11.54	11.58	26,023,486	7.630	7.630	7.657	7.485	7.974	3,407,477	7.6372	1.41%
2019-05-24	0	5	11.38	11.38	11.44	50,294,019	7.525	7.525	7.564	7.115	7.644	6,867,681	7.3233	0.89%
2019-05-17	0	4	11.28	11.28	11.30	20,917,920	7.458	7.458	7.472	7.458	7.736	2,743,471	7.6246	-4.08%
2019-05-10	0	5	11.76	11.74	11.82	35,654,425	7.776	7.763	7.815	7.644	8.424	4,459,074	7.9959	-8.84%
2019-05-03	0	4	12.90	12.90	12.92	40,759,609	8.530	8.530	8.543	8.530	8.768	4,746,833	8.5867	-1.38%
2019-04-26	0	4	13.08	13.08	13.14	22,413,035	8.649	8.649	8.688	8.596	9.045	2,533,907	8.8452	-3.68%
2019-04-18	0	4	13.58	13.58	13.60	39,689,520	8.979	8.979	8.992	8.728	9.125	4,454,434	8.9101	3.51%
2019-04-12	0	5	13.12	13.12	13.16	77,114,866	8.675	8.675	8.701	8.543	9.178	8,726,718	8.8366	2.66%
2019-04-04	0	4	12.78	12.78	12.80	82,760,752	8.450	8.450	8.463	8.040	8.662	9,933,813	8.3312	4.75%
2019-03-29	0	5	12.20	12.20	12.26	35,413,306	8.067	8.067	8.106	7.802	8.120	4,468,197	7.9256	0.83%
2019-03-22	0	5	12.10	12.10	12.16	15,628,039	8.001	8.001	8.040	7.934	8.133	1,941,718	8.0486	2.89%
2019-03-15	0	5	11.76	11.76	11.96	40,576,103	7.776	7.776	7.908	7.617	8.159	5,072,547	7.9992	-2.33%
2019-03-08	0	5	12.04	12.00	12.08	29,548,331	7.961	7.934	7.987	7.934	8.358	3,634,634	8.1297	-1.15%
2019-03-01	0	5	12.18	12.16	12.28	25,678,522	8.053	8.040	8.120	7.895	8.331	3,183,575	8.0659	-2.09%
2019-02-22	0	5	12.44	12.38	12.46	23,928,183	8.225	8.186	8.239	7.868	8.239	2,988,105	8.0078	4.54%
2019-02-15	0	5	11.90	11.80	11.92	44,099,768	7.868	7.802	7.882	7.591	8.252	5,579,150	7.9044	3.66%
2019-02-08	0	2	11.48	11.48	11.50	9,032,330	7.591	7.591	7.604	7.564	7.657	1,187,224	7.6079	-0.35%
2019-02-01	0	5	11.52	11.50	11.52	26,609,832	7.617	7.604	7.617	7.419	7.683	3,509,911	7.5813	2.67%
2019-01-25	0	5	11.22	11.18	11.26	31,175,234	7.419	7.392	7.445	7.128	7.577	4,261,907	7.3149	4.28%
2019-01-18	0	5	10.76	10.74	10.80	50,542,725	7.115	7.101	7.141	7.035	7.392	7,053,774	7.1653	-3.41%
2019-01-11	0	5	11.14	11.02	11.14	16,859,598	7.366	7.286	7.366	7.035	7.604	2,289,334	7.3644	1.27%
2019-01-04	0	4	11.00	10.98	11.14	11,561,446	7.273	7.260	7.366	7.234	7.802	1,558,364	7.4190	-5.50%
2018-12-28	0	3	11.64	11.64	11.70	2,725,700	7.696	7.696	7.736	7.591	7.802	354,157	7.6963	1.57%
2018-12-21	0	5	11.46	11.46	11.50	15,040,332	7.577	7.577	7.604	7.406	8.239	1,910,629	7.8719	-5.29%
2018-12-14	0	5	12.10	12.08	12.10	14,286,565	8.001	7.987	8.001	7.815	8.067	1,800,748	7.9337	0.00%
2018-12-07	0	5	12.10	12.06	12.12	26,188,142	8.001	7.974	8.014	7.948	8.265	3,248,608	8.0613	-0.33%
2018-11-30	0	5	12.14	12.04	12.16	99,947,109	8.027	7.961	8.040	7.961	8.411	12,108,173	8.2545	-3.65%
2018-11-23	0	5	12.60	12.60	12.62	20,826,880	8.331	8.331	8.344	8.265	8.675	2,484,852	8.3815	-3.23%
2018-11-16	0	5	13.02	12.90	13.08	26,421,814	8.609	8.530	8.649	8.450	9.098	3,035,476	8.7043	2.52%
2018-11-09	0	5	12.70	12.62	12.72	60,649,464	8.397	8.344	8.411	8.212	8.411	7,283,099	8.3274	0.47%
2018-11-02	0	5	12.64	12.64	12.68	27,691,920	8.358	8.358	8.384	8.305	8.503	3,312,128	8.3608	-0.47%
2018-10-26	0	5	12.70	12.64	12.70	17,505,564	8.397	8.358	8.397	8.358	9.151	2,014,122	8.6914	-5.51%
2018-10-19	0	4	13.44	13.38	13.50	7,042,954	8.887	8.847	8.926	8.794	9.574	771,318	9.1311	-6.15%
2018-10-12	0	5	14.32	14.30	14.44	11,670,593	9.468	9.455	9.548	9.416	10.02	1,188,033	9.8235	-5.79%
2018-10-05	0	4	15.20	15.10	15.26	13,433,036	10.05	9.984	10.09	9.984	10.62	1,319,026	10.184	-1.17%
2018-09-28	0	4	15.38	15.20	15.34	24,681,445	10.17	10.05	10.14	9.997	10.45	2,418,307	10.206	-1.03%
2018-09-21	0	5	15.54	15.36	15.66	25,201,408	10.28	10.16	10.35	9.839	10.71	2,422,853	10.402	-3.24%
2018-09-14	0	5	16.06	15.96	16.10	20,792,247	10.62	10.55	10.65	10.55	10.98	1,953,545	10.643	0.50%
2018-09-07	0	5	15.98	15.90	16.10	23,235,322	10.57	10.51	10.65	10.08	10.58	2,267,301	10.248	2.64%
2018-08-31	0	5	15.72	15.60	15.80	24,944,589	10.29	10.22	10.35	8.723	10.39	2,545,738	9.7986	17.49%
2018-08-24	0	5	13.38	13.32	13.38	1,947,016	8.762	8.723	8.762	8.657	8.893	222,031	8.7691	1.36%
2018-08-17	0	5	13.20	13.10	13.20	7,189,900	8.644	8.579	8.644	8.435	8.854	832,233	8.6393	-0.60%
2018-08-10	0	5	13.28	13.28	13.38	15,673,279	8.697	8.697	8.762	8.487	8.775	1,825,711	8.5848	0.61%
2018-08-03	0	5	13.20	13.20	13.28	12,708,120	8.644	8.644	8.697	8.644	9.312	1,395,708	9.1051	-7.69%
2018-07-27	0	5	14.30	14.28	14.38	11,685,812	9.365	9.351	9.417	9.365	9.692	1,231,705	9.4875	-2.46%
2018-07-20	0	5	14.66	14.60	14.66	6,366,556	9.600	9.561	9.600	9.509	9.849	660,289	9.6421	-1.48%
2018-07-13	0	5	14.88	14.86	14.94	6,954,223	9.744	9.731	9.784	9.705	10.20	700,690	9.9248	0.40%
2018-07-06	0	4	14.82	14.76	14.86	10,148,613	9.705	9.666	9.731	9.325	9.967	1,052,736	9.6402	-1.98%
2018-06-29	0	5	15.12	15.00	15.20	18,463,378	9.902	9.823	9.954	9.810	10.46	1,841,256	10.028	-2.33%
2018-06-22	0	4	15.48	15.42	15.48	22,605,854	10.14	10.10	10.14	10.06	10.43	2,219,898	10.183	-2.76%
2018-06-15	0	5	15.92	15.92	15.94	19,574,137	10.43	10.43	10.44	10.36	10.87	1,860,976	10.518	-1.38%
2018-06-08	0	5	16.56	16.52	16.58	20,411,658	10.57	10.55	10.58	10.47	10.66	1,935,290	10.547	1.10%
2018-06-01	0	5	16.38	16.34	16.40	27,575,885	10.46	10.43	10.47	10.21	10.97	2,623,078	10.513	-3.65%
2018-05-25	0	4	17.00	16.92	17.00	17,355,480	10.85	10.80	10.85	10.73	10.98	1,597,756	10.862	-0.70%
2018-05-18	0	5	17.12	17.06	17.12	17,448,215	10.93	10.89	10.93	10.85	11.12	1,592,811	10.954	-1.61%
2018-05-11	0	5	17.40	17.22	17.40	50,588,974	11.11	10.99	11.11	10.88	11.18	4,584,723	11.034	1.16%
2018-05-04	0	4	17.20	17.20	17.24	11,250,440	10.98	10.98	11.01	10.90	11.07	1,024,444	10.982	-0.69%
2018-04-27	0	5	17.32	17.30	17.32	10,959,620	11.06	11.04	11.06	10.85	11.08	999,381	10.966	1.17%
2018-04-20	0	5	17.12	17.12	17.16	46,080,188	10.93	10.93	10.95	10.58	11.15	4,278,228	10.771	2.51%
2018-04-13	0	5	16.70	16.62	16.72	30,004,138	10.66	10.61	10.67	10.39	10.70	2,817,189	10.650	1.21%
2018-04-06	0	3	16.50	16.50	16.60	4,932,131	10.53	10.53	10.60	10.30	10.66	470,801	10.476	0.00%
2018-03-29	0	4	16.50	16.50	16.54	37,067,280	10.53	10.53	10.56	10.20	11.10	3,508,799	10.564	-4.95%
2018-03-23	0	5	17.36	17.22	17.40	10,785,360	11.08	10.99	11.11	10.79	11.49	954,946	11.294	-2.91%
2018-03-16	0	5	17.88	17.40	17.88	35,091,193	11.41	11.11	11.41	10.97	11.49	3,155,950	11.119	3.71%
2018-03-09	0	5	17.24	17.22	17.24	73,208,625	11.01	10.99	11.01	10.73	11.30	6,684,755	10.952	-2.71%
2018-03-02	0	5	17.72	17.64	17.72	4,671,440	11.31	11.26	11.31	11.06	11.41	415,103	11.254	1.61%
2018-02-23	0	4	17.44	17.44	17.54	4,018,720	11.13	11.13	11.20	11.11	11.41	358,712	11.203	-1.02%
2018-02-15	0	4	17.62	17.52	17.62	5,194,705	11.25	11.18	11.25	10.98	11.36	468,133	11.097	0.11%
2018-02-09	0	5	17.60	17.48	17.60	29,604,002	11.24	11.16	11.24	11.04	11.91	2,576,989	11.488	-7.07%
2018-02-02	0	5	18.94	18.94	18.96	15,883,385	12.09	12.09	12.10	11.84	12.12	1,327,156	11.968	0.21%
2018-01-26	0	5	18.90	18.82	18.90	25,145,889	12.07	12.01	12.07	11.63	12.07	2,121,398	11.853	2.27%
2018-01-19	0	5	18.48	18.42	18.48	19,369,753	11.80	11.76	11.80	11.73	11.90	1,639,481	11.815	-0.65%
2018-01-12	0	5	18.60	18.60	18.66	24,129,148	11.87	11.87	11.91	11.71	11.91	2,046,745	11.789	0.32%
2018-01-05	0	4	18.54	18.42	18.54	12,483,872	11.84	11.76	11.84	11.68	12.08	1,049,601	11.894	-1.80%
2017-12-29	0	3	18.88	18.88	19.00	3,764,345	12.05	12.05	12.13	12.00	12.16	311,741	12.075	0.00%
2017-12-22	0	5	18.88	18.60	18.92	20,068,878	12.05	11.87	12.08	11.75	12.14	1,682,057	11.931	1.51%
2017-12-15	0	5	18.60	18.48	18.60	22,709,179	11.87	11.80	11.87	10.90	11.87	1,977,282	11.485	8.64%
2017-12-08	0	5	17.12	17.00	17.12	19,756,037	10.93	10.85	10.93	10.75	11.11	1,822,030	10.843	-1.04%
2017-12-01	0	5	17.30	17.24	17.30	13,578,767	11.04	11.01	11.04	10.92	11.53	1,226,103	11.075	-3.89%
2017-11-24	0	5	18.00	17.94	18.00	18,502,863	11.49	11.45	11.49	10.92	11.54	1,637,987	11.296	4.29%
2017-11-17	0	5	17.26	17.20	17.26	8,975,123	11.02	10.98	11.02	10.97	11.17	813,745	11.029	0.35%
2017-11-10	0	5	17.20	17.20	17.24	9,624,860	10.98	10.98	11.01	10.83	11.10	877,159	10.973	-0.58%
2017-11-03	0	5	17.30	17.30	17.32	21,457,308	11.04	11.04	11.06	10.79	11.15	1,960,092	10.947	2.37%
2017-10-27	0	5	16.90	16.94	17.00	28,037,940	10.79	10.81	10.85	10.62	10.94	2,594,005	10.809	-1.63%
2017-10-20	0	5	17.18	17.14	17.18	30,059,108	10.97	10.94	10.97	10.73	10.99	2,761,943	10.883	0.47%
2017-10-13	0	5	17.10	17.10	17.14	68,892,485	10.92	10.92	10.94	10.73	11.44	6,253,755	11.016	-4.47%
2017-10-06	0	3	17.90	17.84	17.90	16,101,768	11.43	11.39	11.43	11.34	11.63	1,403,739	11.471	0.00%
2017-09-29	0	5	17.90	17.90	18.02	22,430,461	11.43	11.43	11.50	11.33	11.75	1,937,671	11.576	-0.22%
2017-09-22	0	5	17.94	17.94	18.00	27,823,886	11.45	11.45	11.49	11.44	11.72	2,404,929	11.570	-2.18%
2017-09-15	0	5	18.34	18.00	18.34	26,876,168	11.71	11.49	11.71	11.45	11.87	2,313,067	11.619	1.49%
2017-09-08	0	5	18.16	18.04	18.16	23,543,523	11.54	11.46	11.54	11.36	11.93	2,051,519	11.476	0.89%
2017-09-01	0	5	18.00	18.00	18.02	44,915,910	11.43	11.43	11.45	11.26	12.58	3,876,896	11.586	-6.83%
2017-08-25	0	4	19.32	19.18	19.38	16,834,656	12.27	12.18	12.31	12.15	12.45	1,375,877	12.236	0.52%
2017-08-18	0	5	19.22	19.12	19.22	24,477,989	12.21	12.15	12.21	11.92	12.54	2,026,166	12.081	1.80%
2017-08-11	0	5	18.88	18.88	18.90	31,198,831	11.99	11.99	12.01	11.69	12.70	2,627,854	11.872	2.61%
2017-08-04	0	5	18.40	18.40	18.44	37,463,729	11.69	11.69	11.71	11.45	11.80	3,219,791	11.635	1.55%
2017-07-28	0	5	18.12	17.98	18.12	17,697,580	11.51	11.42	11.51	11.31	11.61	1,547,468	11.436	0.67%
2017-07-21	0	5	18.00	18.14	18.16	32,661,720	11.43	11.52	11.54	11.00	11.69	2,880,840	11.338	2.86%
2017-07-14	0	5	17.50	17.50	17.58	80,888,412	11.12	11.12	11.17	10.76	11.36	7,373,009	10.971	-0.57%
2017-07-07	0	5	17.60	17.60	17.70	67,574,605	11.18	11.18	11.24	11.18	11.73	5,943,545	11.369	-3.40%
2017-06-30	0	5	18.22	18.10	18.22	20,027,006	11.57	11.50	11.57	11.48	12.06	1,704,576	11.749	-4.21%
2017-06-23	0	5	19.02	18.96	19.26	60,006,489	12.08	12.04	12.23	11.94	12.55	4,907,423	12.228	-3.35%
2017-06-16	0	5	19.68	19.58	19.78	40,536,645	12.50	12.44	12.56	12.21	12.83	3,233,520	12.536	2.39%
2017-06-09	0	5	19.22	19.22	19.26	37,092,174	12.21	12.21	12.23	11.17	12.26	3,141,429	11.807	9.39%
2017-06-02	0	4	17.92	17.90	18.04	28,195,227	11.16	11.15	11.24	11.09	11.51	2,495,275	11.299	0.22%
2017-05-26	0	5	17.88	17.82	17.94	33,399,692	11.14	11.10	11.17	11.01	11.72	2,929,145	11.403	-5.10%
2017-05-19	0	5	18.84	18.80	18.84	30,787,955	11.73	11.71	11.73	11.30	11.88	2,659,465	11.577	-0.53%
2017-05-12	0	5	18.94	18.90	19.12	17,188,436	11.80	11.77	11.91	11.66	11.96	1,455,669	11.808	0.53%
2017-05-05	0	3	18.84	18.82	18.84	27,593,961	11.73	11.72	11.73	11.66	12.44	2,268,562	12.164	-5.33%
2017-04-28	0	5	19.90	19.80	19.90	21,039,989	12.39	12.33	12.39	12.22	12.83	1,690,621	12.445	-2.69%
2017-04-21	0	4	20.45	20.40	20.45	18,269,543	12.74	12.71	12.74	12.38	12.89	1,455,163	12.555	-1.45%
2017-04-13	0	4	20.75	20.60	20.75	23,512,016	12.92	12.83	12.92	11.95	12.99	1,884,348	12.478	7.62%
2017-04-07	0	4	19.28	19.22	19.28	32,006,448	12.01	11.97	12.01	11.46	12.12	2,693,497	11.883	5.24%
2017-03-31	0	5	18.32	18.30	18.34	56,518,198	11.41	11.40	11.42	9.342	11.90	4,986,959	11.333	2.23%
2017-03-24	0	5	17.92	17.82	17.92	29,564,566	11.16	11.10	11.16	10.46	11.32	2,684,598	11.013	-0.44%
2017-03-17	0	5	18.00	17.96	18.10	24,575,720	11.21	11.19	11.27	11.10	11.35	2,191,789	11.213	-0.22%
2017-03-10	0	5	18.04	17.90	18.04	56,760,529	11.24	11.15	11.24	10.95	11.26	5,114,560	11.098	1.92%
2017-03-03	0	5	17.70	17.56	17.72	45,193,423	11.02	10.94	11.04	10.65	11.09	4,173,783	10.828	0.91%
2017-02-24	0	5	17.54	17.54	17.56	94,760,241	10.92	10.92	10.94	10.40	11.02	8,749,414	10.830	4.65%
2017-02-17	0	5	16.76	16.76	16.84	33,411,117	10.44	10.44	10.49	10.11	10.59	3,225,073	10.360	2.95%
2017-02-10	0	5	16.28	16.16	16.28	46,221,483	10.14	10.06	10.14	9.965	10.21	4,590,907	10.068	2.39%
2017-02-03	0	3	15.90	15.76	15.92	45,102,999	9.903	9.816	9.915	9.205	9.965	4,766,181	9.4631	7.29%
2017-01-27	0	5	14.82	14.78	14.82	9,392,148	9.230	9.205	9.230	9.118	9.417	1,012,325	9.2778	0.00%
2017-01-20	0	5	14.82	14.76	14.84	12,421,622	9.230	9.193	9.243	9.168	9.467	1,339,901	9.2706	-2.11%
2017-01-13	0	5	15.14	15.04	15.16	55,557,679	9.430	9.367	9.442	9.180	9.454	5,964,605	9.3146	1.20%
2017-01-06	0	4	14.96	14.90	14.96	40,546,340	9.317	9.280	9.317	8.720	9.342	4,411,502	9.1911	3.89%
2016-12-30	0	3	14.40	14.38	14.40	5,333,360	8.969	8.956	8.969	8.782	9.018	595,673	8.9535	1.84%
2016-12-23	0	5	14.14	14.06	14.14	15,208,674	8.807	8.757	8.807	8.520	8.969	1,738,175	8.7498	-0.84%
2016-12-16	0	5	14.26	14.20	14.30	19,231,841	8.881	8.844	8.906	8.794	9.342	2,137,039	8.9993	-4.30%
2016-12-09	0	5	14.90	14.88	14.90	43,972,996	9.280	9.268	9.280	9.031	9.517	4,735,949	9.2849	0.27%
2016-12-02	0	5	14.86	14.82	14.86	37,644,906	9.255	9.230	9.255	8.769	9.255	4,160,839	9.0474	4.35%
2016-11-25	0	5	14.24	14.20	14.24	65,147,370	8.869	8.844	8.869	8.308	8.944	7,490,072	8.6978	4.40%
2016-11-18	0	5	13.64	13.62	13.68	15,803,165	8.495	8.483	8.520	8.483	8.881	1,843,216	8.5737	-5.41%
2016-11-11	0	5	14.42	14.30	14.42	21,845,403	8.981	8.906	8.981	8.857	9.454	2,375,957	9.1944	-1.90%
2016-11-04	0	5	14.70	14.66	14.74	15,718,647	9.156	9.131	9.180	8.284	9.280	1,778,488	8.8382	8.25%
2016-10-28	0	5	13.58	13.54	13.58	30,367,399	8.458	8.433	8.458	8.308	8.931	3,567,618	8.5120	0.89%
2016-10-20	0	4	13.46	13.44	13.46	14,695,024	8.383	8.371	8.383	8.271	8.695	1,724,192	8.5228	-2.46%
2016-10-14	0	4	13.80	13.78	13.88	3,566,442	8.595	8.583	8.645	8.558	8.844	411,097	8.6754	-2.40%
2016-10-07	0	5	14.14	14.14	14.24	11,283,137	8.807	8.807	8.869	8.533	8.969	1,277,545	8.8319	3.21%
2016-09-30	0	5	13.70	13.70	13.74	8,685,200	8.533	8.533	8.558	8.346	8.570	1,022,760	8.4919	1.48%
2016-09-23	0	5	13.50	13.46	13.50	15,855,990	8.408	8.383	8.408	8.296	9.031	1,846,427	8.5874	-5.20%
2016-09-15	0	4	14.24	14.14	14.26	5,986,040	8.869	8.807	8.881	8.720	9.056	677,559	8.8347	-2.06%
2016-09-09	0	5	14.62	14.54	14.62	61,552,750	9.056	9.006	9.056	8.870	9.143	6,808,165	9.0410	0.14%
2016-09-02	0	5	14.60	14.56	14.60	52,610,285	9.043	9.019	9.043	9.019	9.415	5,719,762	9.1980	-3.44%
2016-08-26	0	5	15.12	15.04	15.12	40,187,920	9.366	9.316	9.366	9.019	9.415	4,362,171	9.2128	3.28%
2016-08-19	0	5	14.64	14.62	14.66	7,203,003	9.068	9.056	9.081	9.056	9.291	786,708	9.1559	-2.27%
2016-08-12	0	5	14.98	14.98	15.04	18,011,731	9.279	9.279	9.316	9.093	9.403	1,949,261	9.2403	-0.13%
2016-08-05	0	4	15.00	14.90	15.00	20,729,892	9.291	9.229	9.291	9.229	9.787	2,213,955	9.3633	-1.19%
2016-07-29	0	5	15.18	15.16	15.20	19,846,965	9.403	9.390	9.415	9.118	9.564	2,113,141	9.3922	2.57%
2016-07-22	0	5	14.80	14.72	14.82	48,959,719	9.167	9.118	9.180	8.907	10.03	5,365,050	9.1257	-5.97%
2016-07-15	0	5	15.74	15.68	15.70	38,473,182	9.750	9.712	9.725	9.229	9.948	3,966,314	9.7000	5.21%
2016-07-08	0	5	14.96	14.90	14.94	31,464,213	9.266	9.229	9.254	8.486	9.849	3,446,709	9.1288	9.20%
2016-06-30	0	4	13.70	13.42	13.76	7,803,514	8.486	8.313	8.523	7.718	8.511	956,061	8.1621	9.08%
2016-06-24	0	5	12.56	12.42	12.80	15,457,711	7.780	7.693	7.929	7.656	8.350	1,935,185	7.9877	-1.87%
2016-06-17	0	5	12.80	12.16	12.80	11,645,206	7.929	7.532	7.929	7.532	8.659	1,459,356	7.9797	-9.35%
2016-06-10	0	4	14.12	14.00	14.14	10,970,183	8.746	8.672	8.759	8.098	8.895	1,275,236	8.6025	7.53%
2016-06-03	0	5	13.60	13.54	13.80	16,754,171	8.134	8.098	8.253	7.751	8.241	2,088,969	8.0203	3.82%
2016-05-27	0	5	13.10	13.02	13.10	7,445,940	7.835	7.787	7.835	7.559	7.894	962,115	7.7391	3.15%
2016-05-20	0	5	12.70	12.66	12.72	6,309,650	7.595	7.571	7.607	7.356	7.727	834,368	7.5622	-1.85%
2016-05-13	0	5	12.94	12.94	13.04	7,629,678	7.739	7.739	7.799	7.667	8.122	979,370	7.7904	0.15%
2016-05-06	0	4	12.92	12.92	12.94	10,304,182	7.727	7.727	7.739	7.416	7.799	1,354,847	7.6054	2.54%
2016-04-29	0	5	12.60	12.56	12.60	9,930,570	7.536	7.512	7.536	7.236	7.631	1,339,440	7.4140	4.13%
2016-04-22	0	5	12.10	12.04	12.10	20,914,631	7.236	7.201	7.236	7.069	7.356	2,906,388	7.1961	1.85%
2016-04-15	0	5	11.88	11.82	11.88	26,416,950	7.105	7.069	7.105	6.926	7.165	3,752,193	7.0404	2.41%
2016-04-08	0	4	11.60	11.52	11.62	15,164,705	6.937	6.890	6.949	6.854	6.961	2,200,821	6.8905	0.17%
2016-04-01	0	4	11.58	11.50	11.58	21,815,455	6.926	6.878	6.926	6.878	7.117	3,121,320	6.9892	-1.86%
2016-03-24	0	4	11.80	11.68	11.80	27,970,138	7.057	6.985	7.057	6.902	7.344	3,942,417	7.0947	-0.67%
2016-03-18	0	5	11.88	11.82	11.86	13,238,009	7.105	7.069	7.093	7.033	7.284	1,864,370	7.1005	-2.14%
2016-03-11	0	5	12.14	12.10	12.14	17,857,151	7.260	7.236	7.260	6.878	7.488	2,498,126	7.1482	5.02%
2016-03-04	0	5	11.56	11.50	11.56	33,820,046	6.914	6.878	6.914	6.519	6.937	5,036,475	6.7150	4.33%
2016-02-26	0	5	11.08	10.98	11.08	30,344,996	6.626	6.567	6.626	6.531	6.890	4,562,106	6.6515	-2.81%
2016-02-19	0	5	11.40	11.36	11.40	29,581,065	6.818	6.794	6.818	6.722	7.165	4,262,303	6.9402	-4.04%
2016-02-12	0	2	11.88	11.78	11.88	8,253,920	7.105	7.045	7.105	6.591	7.225	1,188,850	6.9428	5.13%
2016-02-05	0	5	11.30	11.22	11.28	11,375,036	6.758	6.710	6.746	6.591	7.021	1,677,097	6.7826	-2.59%
2016-01-29	0	5	11.60	11.54	11.60	12,524,700	6.937	6.902	6.937	6.806	7.129	1,802,503	6.9485	3.39%
2016-01-22	0	5	11.22	11.16	11.22	19,617,745	6.710	6.674	6.710	6.698	7.057	2,857,864	6.8645	-5.24%
2016-01-15	0	5	11.84	11.82	11.86	6,929,334	7.081	7.069	7.093	7.069	7.392	955,755	7.2501	-4.82%
2016-01-08	0	5	12.44	12.36	12.44	14,826,925	7.440	7.392	7.440	7.344	7.655	1,976,642	7.5011	-2.51%
2015-12-31	0	4	12.76	12.74	12.82	5,967,768	7.631	7.619	7.667	7.416	7.703	784,540	7.6067	2.24%
2015-12-24	0	4	12.48	12.42	12.50	5,090,968	7.464	7.428	7.476	7.416	7.667	676,190	7.5289	0.65%
2015-12-18	0	5	12.40	12.34	12.40	17,316,128	7.416	7.380	7.416	7.344	7.727	2,305,465	7.5109	-4.91%
2015-12-11	0	5	13.04	12.98	13.08	14,801,869	7.799	7.763	7.823	7.751	7.942	1,890,311	7.8304	-1.81%
2015-12-04	0	5	13.28	13.18	13.24	24,765,970	7.942	7.882	7.918	7.751	8.169	3,128,778	7.9155	-2.35%
2015-11-27	0	5	13.60	13.60	13.64	19,231,179	8.134	8.134	8.158	8.110	8.504	2,337,920	8.2258	-4.76%
2015-11-20	0	5	14.28	14.14	14.28	27,296,361	8.540	8.457	8.540	8.373	8.708	3,207,564	8.5100	-1.38%
2015-11-13	0	5	14.48	14.44	14.50	10,939,813	8.660	8.636	8.672	8.648	9.138	1,228,722	8.9034	-4.36%
2015-11-06	0	5	15.14	15.06	15.20	14,828,367	9.055	9.007	9.090	8.959	9.102	1,645,441	9.0118	0.13%
2015-10-30	0	5	15.12	15.10	15.12	14,521,310	9.043	9.031	9.043	8.947	9.294	1,608,542	9.0276	-0.26%
2015-10-23	0	4	15.16	15.06	15.16	10,560,360	9.067	9.007	9.067	8.959	9.270	1,160,424	9.1004	-2.45%
2015-10-16	0	5	15.54	15.54	15.62	47,559,316	9.294	9.294	9.342	9.258	9.449	5,101,293	9.3230	-0.77%
2015-10-09	0	5	15.66	15.58	15.76	26,242,004	9.366	9.318	9.425	9.138	9.485	2,824,191	9.2919	0.90%
2015-10-02	0	3	15.52	15.52	15.58	7,473,420	9.282	9.282	9.318	9.234	9.509	800,927	9.3310	-2.39%
2015-09-25	0	5	15.90	15.76	15.90	23,489,483	9.509	9.425	9.509	9.401	9.712	2,450,665	9.5849	-0.13%
2015-09-18	0	5	15.92	15.80	15.94	11,218,451	9.521	9.449	9.533	9.210	9.689	1,191,642	9.4143	0.38%
2015-09-11	0	5	15.86	15.84	15.86	14,246,318	9.485	9.473	9.485	8.557	9.557	1,580,569	9.0134	10.70%
2015-09-04	0	4	14.44	14.44	14.52	9,575,180	8.569	8.569	8.616	8.569	9.126	1,094,220	8.7507	-5.00%
2015-08-28	0	5	15.20	15.12	15.14	21,879,648	9.020	8.972	8.984	8.011	9.399	2,599,635	8.4164	2.98%
2015-08-21	0	5	14.76	14.76	14.78	13,014,960	8.758	8.758	8.770	8.758	9.791	1,417,615	9.1809	-4.53%
2015-08-14	0	5	15.46	15.40	15.52	11,031,740	9.174	9.138	9.209	8.948	9.447	1,193,603	9.2424	1.98%
2015-08-07	0	5	15.16	15.14	15.16	8,095,692	8.996	8.984	8.996	8.913	9.055	898,952	9.0057	0.80%
2015-07-31	0	5	15.04	15.02	15.08	14,857,105	8.925	8.913	8.948	8.901	9.043	1,661,038	8.9445	-0.53%
2015-07-24	0	5	15.12	15.08	15.12	10,452,773	8.972	8.948	8.972	8.889	9.031	1,171,354	8.9237	-0.53%
2015-07-17	0	5	15.20	15.18	15.20	9,131,768	9.020	9.008	9.020	8.889	9.079	1,018,285	8.9678	1.20%
2015-07-10	0	5	15.02	14.96	15.06	43,263,973	8.913	8.877	8.936	8.557	9.554	4,890,949	8.8457	-4.33%
2015-07-03	0	4	15.70	15.68	15.78	18,149,424	9.316	9.304	9.364	8.996	9.530	1,950,620	9.3044	-0.76%
2015-06-26	0	5	15.82	15.80	15.82	16,106,806	9.387	9.376	9.387	9.376	9.993	1,694,851	9.5034	-3.65%
2015-06-19	0	5	16.42	16.28	16.44	24,257,995	9.743	9.660	9.755	8.901	9.755	2,626,043	9.2375	7.74%
2015-06-12	0	5	15.24	15.20	15.24	31,192,593	9.043	9.020	9.043	8.913	9.803	3,377,517	9.2354	-5.69%
2015-06-05	0	5	16.16	16.16	16.26	40,374,270	9.589	9.589	9.649	9.454	9.850	4,191,357	9.6327	-1.68%
2015-05-29	0	4	16.94	16.92	16.94	55,548,939	9.754	9.742	9.754	9.696	10.17	5,587,008	9.9425	-3.31%
2015-05-22	0	5	17.52	17.50	17.54	25,235,025	10.09	10.08	10.10	10.04	10.33	2,499,266	10.097	0.34%
2015-05-15	0	5	17.46	17.46	17.48	49,686,841	10.05	10.05	10.06	10.05	10.48	4,866,163	10.211	-2.57%
2015-05-08	0	5	17.92	17.88	17.94	44,349,654	10.32	10.29	10.33	10.11	10.53	4,312,319	10.284	0.34%
2015-04-30	0	4	17.86	17.80	17.86	41,896,441	10.28	10.25	10.28	10.12	10.48	4,059,595	10.320	1.59%
2015-04-24	0	5	17.58	17.56	17.58	65,755,830	10.12	10.11	10.12	9.754	10.25	6,665,867	9.8646	1.03%
2015-04-17	0	5	17.40	17.36	17.40	105,161,846	10.02	9.995	10.02	9.846	10.36	10,370,712	10.140	1.05%
2015-04-10	0	3	17.22	17.22	17.26	41,266,210	9.915	9.915	9.938	9.788	10.58	4,078,893	10.117	0.82%
2015-04-02	0	4	17.08	17.06	17.14	29,633,375	9.834	9.823	9.869	9.443	9.949	3,076,880	9.6310	2.52%
2015-03-27	0	5	16.66	16.56	16.66	48,051,605	9.592	9.535	9.592	9.535	10.12	4,944,035	9.7191	-4.14%
2015-03-20	0	5	17.38	17.36	17.40	51,332,021	10.01	9.995	10.02	9.995	10.31	5,090,487	10.084	-0.69%
2015-03-13	0	5	17.50	17.50	17.62	14,286,885	10.08	10.08	10.15	10.03	10.53	1,399,584	10.208	-1.24%
2015-03-06	0	5	17.72	17.68	17.72	64,270,582	10.20	10.18	10.20	10.18	11.24	5,905,465	10.883	-9.22%
2015-02-27	0	5	19.52	19.48	19.52	35,072,802	11.24	11.22	11.24	10.94	11.95	3,038,253	11.544	-4.31%
2015-02-18	0	3	20.40	20.40	20.50	10,225,230	11.75	11.75	11.80	11.75	11.92	865,232	11.818	-1.21%
2015-02-13	0	5	20.65	20.45	20.70	17,240,725	11.89	11.77	11.92	11.75	12.24	1,443,773	11.941	-3.05%
2015-02-06	0	5	21.30	21.25	21.30	57,790,912	12.26	12.24	12.26	11.80	12.44	4,783,602	12.081	3.65%
2015-01-30	0	5	20.55	20.50	20.55	47,875,100	11.83	11.80	11.83	11.72	11.92	4,052,477	11.814	0.24%
2015-01-23	0	5	20.50	20.40	20.50	33,573,955	11.80	11.75	11.80	11.52	11.98	2,866,427	11.713	0.99%
2015-01-16	0	5	20.30	20.25	20.35	13,176,867	11.69	11.66	11.72	11.46	11.80	1,130,214	11.659	1.00%
2015-01-09	0	5	20.10	20.05	20.10	47,073,722	11.57	11.54	11.57	11.49	12.12	4,033,187	11.672	-0.50%
2015-01-02	0	4	20.20	20.20	20.25	9,620,375	11.63	11.63	11.66	11.52	11.89	824,984	11.661	1.00%
2014-12-24	0	3	20.00	20.00	20.05	5,876,600	11.52	11.52	11.54	11.46	11.63	509,574	11.532	0.00%
2014-12-19	0	5	20.00	19.96	20.00	9,018,631	11.52	11.49	11.52	11.47	11.75	780,516	11.555	-0.99%
2014-12-12	0	5	20.20	20.20	20.25	29,085,133	11.63	11.63	11.66	11.52	12.00	2,497,234	11.647	-3.35%
2014-12-05	0	5	20.90	20.80	20.90	20,035,150	12.03	11.98	12.03	11.77	12.32	1,658,651	12.079	-0.71%
2014-11-28	0	5	21.05	20.90	21.10	30,797,966	12.12	12.03	12.15	11.40	12.15	2,615,500	11.775	6.31%
2014-11-21	0	5	19.80	19.80	19.88	27,588,345	11.40	11.40	11.45	11.35	12.09	2,396,794	11.511	-5.26%
2014-11-14	0	5	20.90	20.85	20.95	41,579,122	12.03	12.00	12.06	10.82	12.06	3,577,205	11.623	11.17%
2014-11-07	0	5	18.80	18.80	18.84	36,951,360	10.82	10.82	10.85	10.79	10.97	3,390,248	10.899	-1.88%
2014-10-31	0	5	19.16	19.02	19.18	39,933,090	11.03	10.95	11.04	10.71	11.04	3,659,454	10.912	2.24%
2014-10-24	0	5	18.74	18.74	18.92	12,497,460	10.79	10.79	10.89	10.56	10.91	1,158,451	10.788	1.19%
2014-10-17	0	5	18.52	18.52	18.58	15,877,620	10.66	10.66	10.70	10.53	10.74	1,491,918	10.642	-1.07%
2014-10-10	0	5	18.72	18.72	18.84	10,005,792	10.78	10.78	10.85	10.65	10.94	925,345	10.813	1.41%
2014-10-03	0	3	18.46	18.40	18.56	17,568,874	10.63	10.59	10.69	10.47	11.22	1,626,770	10.800	-6.01%
2014-09-26	0	5	19.64	19.62	19.64	26,882,224	11.31	11.30	11.31	11.18	11.63	2,361,053	11.386	-0.10%
2014-09-19	0	5	19.66	19.62	19.74	36,615,498	11.32	11.30	11.37	11.23	11.40	3,242,515	11.292	-0.30%
2014-09-12	0	4	19.72	19.60	19.74	17,719,550	11.35	11.29	11.37	11.22	11.42	1,567,481	11.304	0.41%
2014-09-05	0	5	19.76	19.74	19.88	21,032,224	11.31	11.30	11.38	11.06	11.43	1,865,428	11.275	1.54%
2014-08-29	0	5	19.46	19.44	19.56	32,343,440	11.14	11.12	11.19	10.94	11.19	2,905,350	11.132	-0.21%
2014-08-22	0	5	19.50	19.48	19.50	22,353,849	11.16	11.15	11.16	10.99	11.34	2,012,258	11.109	-1.81%
2014-08-15	0	5	19.86	19.78	19.90	16,477,367	11.36	11.32	11.39	11.16	11.62	1,456,874	11.310	1.74%
2014-08-08	0	5	19.52	19.50	19.64	23,902,311	11.17	11.16	11.24	11.16	11.65	2,097,758	11.394	-3.13%
2014-08-01	0	5	20.15	20.10	20.20	17,312,875	11.53	11.50	11.56	11.45	11.79	1,485,353	11.656	-1.95%
2014-07-25	0	5	20.55	20.50	20.60	39,599,501	11.76	11.73	11.79	11.50	11.79	3,382,260	11.708	1.48%
2014-07-18	0	5	20.25	20.20	20.35	17,335,481	11.59	11.56	11.65	11.45	11.73	1,492,199	11.617	1.66%
2014-07-11	0	5	19.92	19.80	19.94	21,520,652	11.40	11.33	11.41	10.98	11.82	1,891,149	11.380	-2.35%
2014-07-04	0	4	20.40	20.35	20.45	33,627,601	11.67	11.65	11.70	10.98	11.76	2,947,988	11.407	6.14%
2014-06-27	0	5	19.22	19.20	19.26	48,650,582	11.00	10.99	11.02	10.82	11.07	4,442,078	10.952	0.10%
2014-06-20	0	5	19.20	19.16	19.26	54,738,100	10.99	10.96	11.02	10.75	11.02	5,046,554	10.847	1.67%
2014-06-13	0	5	19.42	19.40	19.56	31,108,063	10.81	10.80	10.88	10.55	10.87	2,888,112	10.771	1.15%
2014-06-06	0	4	19.20	19.10	19.20	25,160,209	10.68	10.63	10.68	10.52	10.73	2,364,516	10.641	0.95%
2014-05-30	0	5	19.02	19.00	19.02	66,634,960	10.58	10.57	10.58	10.14	10.63	6,349,846	10.494	4.39%
2014-05-23	0	5	18.22	18.16	18.22	41,279,088	10.14	10.11	10.14	10.05	10.23	4,086,349	10.102	0.66%
2014-05-16	0	5	18.10	18.08	18.10	40,158,706	10.07	10.06	10.07	9.572	10.11	4,075,411	9.8539	3.55%
2014-05-09	0	4	17.48	17.46	17.50	61,047,511	9.727	9.716	9.739	9.716	10.63	6,025,977	10.131	-8.00%
2014-05-02	0	4	19.00	19.00	19.02	47,742,536	10.57	10.57	10.58	10.32	10.63	4,538,279	10.520	1.60%
2014-04-25	0	4	18.70	18.68	18.70	45,698,674	10.41	10.40	10.41	10.05	10.57	4,402,891	10.379	-0.85%
2014-04-17	0	4	18.86	18.86	18.90	100,789,089	10.50	10.50	10.52	10.42	10.83	9,525,804	10.581	-0.84%
2014-04-11	0	5	19.02	19.00	19.06	217,392,937	10.58	10.57	10.61	10.07	10.63	21,289,496	10.211	5.20%
2014-04-04	0	5	18.08	18.06	18.08	178,567,971	10.06	10.05	10.06	9.950	10.46	17,692,370	10.093	-2.69%
2014-03-28	0	5	18.58	18.54	18.60	96,647,508	10.34	10.32	10.35	10.14	11.27	9,062,889	10.664	-7.10%
2014-03-21	0	5	20.00	20.00	20.15	39,714,182	11.13	11.13	11.21	11.13	11.91	3,464,555	11.463	-4.99%
2014-03-14	0	5	21.05	21.00	21.05	41,668,563	11.71	11.69	11.71	11.63	12.69	3,452,877	12.068	-7.68%
2014-03-07	0	5	22.80	22.60	22.80	40,287,514	12.69	12.58	12.69	12.24	12.77	3,220,336	12.510	1.33%
2014-02-28	0	5	22.50	22.30	22.60	18,249,998	12.52	12.41	12.58	12.02	12.99	1,478,126	12.347	2.27%
2014-02-21	0	5	22.00	21.95	22.00	33,494,094	12.24	12.21	12.24	12.19	12.77	2,689,828	12.452	-2.44%
2014-02-14	0	5	22.55	22.45	22.55	93,774,655	12.55	12.49	12.55	12.21	13.16	7,372,038	12.720	5.62%
2014-02-07	0	4	21.35	21.30	21.40	45,249,371	11.88	11.85	11.91	11.41	12.02	3,869,219	11.695	2.40%
2014-01-30	0	4	20.85	20.85	21.00	15,751,769	11.60	11.60	11.69	11.49	11.94	1,357,272	11.605	-1.88%
2014-01-24	0	5	21.25	21.25	21.40	21,548,831	11.83	11.83	11.91	11.69	12.08	1,818,550	11.849	-2.52%
2014-01-17	0	5	21.80	21.80	21.90	51,477,224	12.13	12.13	12.19	11.94	12.49	4,254,478	12.100	-2.02%
2014-01-10	0	5	22.25	22.15	22.30	92,239,786	12.38	12.33	12.41	11.96	13.41	7,118,227	12.958	3.73%
2014-01-03	0	4	21.45	21.45	21.55	19,566,655	11.94	11.94	11.99	11.85	12.41	1,620,519	12.074	-1.83%
2013-12-27	0	3	21.85	21.80	21.85	12,697,750	12.16	12.13	12.16	11.96	12.60	1,035,062	12.268	2.58%
2013-12-20	0	5	21.30	21.30	21.40	23,403,030	11.85	11.85	11.91	11.85	12.60	1,910,372	12.251	-3.84%
2013-12-13	0	5	22.15	22.15	22.20	55,491,277	12.33	12.33	12.35	11.57	12.80	4,465,586	12.426	3.99%
2013-12-06	0	5	21.30	21.25	21.30	127,845,310	11.85	11.83	11.85	11.80	13.47	10,114,316	12.640	-12.35%
2013-11-29	0	5	24.30	24.10	24.35	72,292,839	13.52	13.41	13.55	13.05	13.97	5,277,558	13.698	-1.22%
2013-11-22	0	5	24.60	24.60	24.95	82,259,460	13.69	13.69	13.88	13.58	14.58	5,903,087	13.935	-4.09%
2013-11-15	0	5	25.65	25.60	25.65	47,267,978	14.27	14.25	14.27	13.41	14.27	3,421,455	13.815	5.12%
2013-11-08	0	5	24.40	24.30	24.45	40,974,691	13.58	13.52	13.61	13.38	14.19	2,989,424	13.707	-2.20%
2013-11-01	0	5	24.95	24.80	25.00	61,568,767	13.88	13.80	13.91	13.24	14.36	4,486,080	13.724	3.96%
2013-10-25	0	5	24.00	23.95	24.00	82,610,515	13.36	13.33	13.36	13.27	14.33	6,004,349	13.758	-3.03%
2013-10-18	0	4	24.75	24.75	24.85	82,827,461	13.77	13.77	13.83	12.44	13.91	6,156,947	13.453	5.32%
2013-10-11	0	5	23.50	23.50	23.55	111,327,586	13.08	13.08	13.11	12.77	13.30	8,570,001	12.990	1.29%
2013-10-04	0	4	23.20	23.15	23.20	70,359,679	12.91	12.88	12.91	12.30	13.22	5,503,805	12.784	4.27%
2013-09-27	0	5	22.25	22.25	22.30	74,265,706	12.38	12.38	12.41	11.83	12.58	6,078,203	12.218	3.01%
2013-09-19	0	4	21.60	21.55	21.60	133,838,835	12.02	11.99	12.02	11.49	12.24	11,326,749	11.816	5.11%
2013-09-13	0	5	20.55	20.50	20.55	63,875,421	11.44	11.41	11.44	11.30	12.16	5,423,412	11.778	-2.43%
2013-09-06	0	5	21.20	21.15	21.20	69,127,858	11.72	11.69	11.72	11.61	12.05	5,845,100	11.827	-0.70%
2013-08-30	0	5	21.35	21.30	21.40	52,045,040	11.80	11.78	11.83	10.45	12.16	4,636,647	11.225	8.49%
2013-08-23	0	5	19.68	19.58	19.70	21,902,672	10.88	10.82	10.89	10.39	10.95	2,046,445	10.703	1.55%
2013-08-16	0	4	19.38	19.38	19.40	26,462,566	10.71	10.71	10.73	10.19	10.94	2,496,708	10.599	4.53%
2013-08-09	0	5	18.54	18.52	18.56	17,524,859	10.25	10.24	10.26	10.06	10.34	1,719,991	10.189	2.32%
2013-08-02	0	5	18.12	18.02	18.12	37,594,760	10.02	9.962	10.02	9.852	10.07	3,780,367	9.9447	0.11%
2013-07-26	0	5	18.10	18.00	18.14	23,153,271	10.01	9.951	10.03	9.465	10.11	2,360,219	9.8098	6.60%
2013-07-19	0	5	16.98	16.92	17.00	39,687,519	9.388	9.354	9.399	8.945	9.830	4,269,644	9.2953	3.66%
2013-07-12	0	5	16.38	16.30	16.38	47,841,647	9.056	9.012	9.056	8.437	9.211	5,423,097	8.8218	4.87%
2013-07-05	0	4	15.62	15.60	15.62	36,122,129	8.636	8.625	8.636	8.348	9.211	4,172,067	8.6581	-0.76%
2013-06-28	0	5	15.74	15.74	15.86	89,105,398	8.702	8.702	8.768	8.293	9.045	10,363,983	8.5976	-4.02%
2013-06-21	0	5	16.40	16.32	16.48	48,907,798	9.067	9.023	9.111	9.012	9.951	5,159,387	9.4794	-5.42%
2013-06-14	0	4	17.34	17.32	17.38	31,213,746	9.587	9.575	9.609	9.111	10.08	3,266,190	9.5566	-4.20%
2013-06-07	0	5	18.10	18.08	18.10	55,704,411	10.01	9.996	10.01	9.896	10.36	5,533,433	10.067	-3.16%
2013-05-31	0	5	19.14	19.10	19.18	98,628,170	10.33	10.31	10.35	10.19	10.69	9,488,320	10.395	-2.64%
2013-05-24	0	5	19.66	19.60	19.66	69,676,257	10.61	10.58	10.61	10.37	11.07	6,582,229	10.586	-4.10%
2013-05-16	0	4	20.50	20.50	20.65	60,547,975	11.07	11.07	11.15	10.99	11.71	5,316,211	11.389	-6.82%
2013-05-10	0	5	22.00	21.90	22.00	48,858,250	11.88	11.82	11.88	11.36	11.88	4,202,744	11.625	2.56%
2013-05-03	0	4	21.45	21.40	21.45	48,648,298	11.58	11.55	11.58	11.04	11.66	4,255,462	11.432	1.42%
2013-04-26	0	5	21.15	21.05	21.15	97,040,636	11.42	11.36	11.42	10.79	11.61	8,649,197	11.220	5.49%
2013-04-19	0	5	20.05	20.00	20.10	281,454,261	10.82	10.80	10.85	10.52	12.01	25,808,678	10.905	-11.28%
2013-04-12	0	5	22.60	22.55	22.60	57,017,335	12.20	12.17	12.20	11.77	12.47	4,709,892	12.106	0.44%
2013-04-05	0	3	22.50	22.45	22.55	53,396,730	12.15	12.12	12.17	11.96	12.55	4,386,522	12.173	-1.75%
2013-03-28	0	4	22.90	22.80	22.90	93,941,387	12.36	12.31	12.36	11.77	12.93	7,573,148	12.405	-0.43%
2013-03-22	0	5	23.00	22.95	23.00	139,194,472	12.42	12.39	12.42	11.18	12.50	11,827,343	11.769	6.24%
2013-03-15	0	5	21.65	21.55	21.75	50,879,692	11.69	11.63	11.74	11.26	11.80	4,411,753	11.533	0.46%
2013-03-08	0	5	21.55	21.50	21.60	71,622,429	11.63	11.61	11.66	11.23	11.66	6,238,348	11.481	1.65%
2013-03-01	0	5	21.20	21.20	21.25	43,369,981	11.44	11.44	11.47	10.96	11.50	3,846,936	11.274	1.68%
2013-02-22	0	5	20.85	20.80	20.90	109,072,191	11.26	11.23	11.28	11.04	11.61	9,605,439	11.355	-3.92%
2013-02-15	0	2	21.70	21.60	21.70	36,886,256	11.71	11.66	11.71	11.34	11.80	3,177,890	11.607	4.33%
2013-02-08	0	5	20.80	20.75	20.90	184,994,354	11.23	11.20	11.28	10.93	12.09	16,034,891	11.537	0.48%
2013-02-01	0	5	20.70	20.65	20.70	44,052,511	11.18	11.15	11.18	11.04	11.61	3,918,557	11.242	-1.90%
2013-01-25	0	5	21.10	20.90	21.10	70,340,341	11.39	11.28	11.39	11.07	11.85	6,124,201	11.486	-2.54%
2013-01-18	0	5	21.65	21.65	21.70	43,396,354	11.69	11.69	11.71	11.26	11.77	3,777,844	11.487	0.00%
2013-01-11	0	5	21.65	21.50	21.65	128,344,626	11.69	11.61	11.69	11.15	11.98	11,092,296	11.571	2.85%
2013-01-04	0	4	21.05	20.95	21.00	172,828,292	11.36	11.31	11.34	9.631	11.82	15,853,608	10.902	15.91%
2012-12-28	0	3	18.16	18.12	18.16	10,951,044	9.804	9.782	9.804	9.782	9.923	1,113,911	9.8312	-1.63%
2012-12-21	0	5	18.46	18.40	18.46	85,843,263	9.966	9.933	9.966	9.609	9.966	8,779,730	9.7774	1.43%
2012-12-14	0	5	18.20	18.18	18.20	84,247,317	9.825	9.815	9.825	9.739	10.06	8,524,435	9.8830	-0.55%
2012-12-07	0	5	18.30	18.24	18.32	35,587,004	9.879	9.847	9.890	9.750	10.20	3,578,795	9.9438	-3.07%
2012-11-30	0	5	18.88	18.80	18.88	52,182,454	10.19	10.15	10.19	9.793	10.24	5,175,726	10.082	1.29%
2012-11-23	0	5	18.64	18.60	18.64	51,356,934	10.06	10.04	10.06	9.879	10.26	5,107,891	10.054	2.19%
2012-11-16	0	5	18.24	18.24	18.28	89,821,245	9.847	9.847	9.869	9.350	9.966	9,274,880	9.6844	-0.11%
2012-11-09	0	5	18.26	18.20	18.26	109,751,316	9.858	9.825	9.858	9.534	10.16	11,192,289	9.8060	-1.40%
2012-11-02	0	5	18.52	18.48	18.52	128,224,049	9.998	9.977	9.998	8.886	9.998	13,771,044	9.3111	10.90%
2012-10-26	0	4	16.70	16.68	16.78	45,689,180	9.016	9.005	9.059	8.908	9.361	5,003,166	9.1321	0.72%
2012-10-19	0	5	16.58	16.52	16.56	88,295,620	8.951	8.918	8.940	8.854	9.124	9,865,554	8.9499	-0.72%
2012-10-12	0	5	16.70	16.66	16.72	184,497,852	9.016	8.994	9.026	8.832	9.825	20,225,250	9.1222	-8.84%
2012-10-05	0	3	18.32	18.20	18.34	68,724,813	9.890	9.825	9.901	9.707	10.51	6,951,826	9.8859	-5.08%
2012-09-28	0	5	19.30	19.20	19.32	119,154,004	10.42	10.37	10.43	10.01	10.58	11,547,760	10.318	1.26%
2012-09-21	0	5	19.06	19.04	19.08	164,990,982	10.29	10.28	10.30	10.02	10.75	15,910,389	10.370	3.47%
2012-09-14	0	5	18.42	18.42	18.46	181,237,740	9.944	9.944	9.966	8.695	10.01	19,232,361	9.4236	15.94%
2012-09-07	0	5	15.98	15.96	15.98	63,918,236	8.577	8.566	8.577	8.266	8.695	7,490,416	8.5333	1.91%
2012-08-31	0	5	15.68	15.68	15.70	87,247,051	8.416	8.416	8.427	8.159	9.468	9,740,223	8.9574	-7.76%
2012-08-24	0	5	17.00	16.98	17.00	90,013,340	9.125	9.114	9.125	8.062	9.350	10,267,449	8.7669	9.11%
2012-08-17	0	5	15.58	15.50	15.60	24,679,171	8.362	8.320	8.373	8.169	8.685	2,960,576	8.3359	-2.87%
2012-08-10	0	5	16.04	16.04	16.06	52,417,288	8.609	8.609	8.620	8.373	8.760	6,097,968	8.5959	3.62%
2012-08-03	0	5	15.48	15.38	15.52	17,631,153	8.309	8.255	8.330	8.223	8.566	2,100,009	8.3958	0.91%
2012-07-27	0	5	15.34	15.30	15.34	34,227,810	8.234	8.212	8.234	7.965	8.234	4,246,897	8.0595	1.46%
2012-07-20	0	5	15.12	15.12	15.22	15,523,610	8.116	8.116	8.169	8.105	8.320	1,889,166	8.2172	-0.92%
2012-07-13	0	5	15.26	15.26	15.28	19,167,861	8.191	8.191	8.201	8.159	8.588	2,306,083	8.3119	-5.57%
2012-07-06	0	4	16.16	16.10	16.16	66,717,571	8.674	8.642	8.674	8.116	8.781	7,980,945	8.3596	7.73%
2012-06-29	0	5	15.00	15.00	15.02	57,136,378	8.051	8.051	8.062	7.955	8.566	6,928,752	8.2463	-5.06%
2012-06-22	0	5	15.80	15.70	15.80	33,305,778	8.481	8.427	8.481	8.405	8.878	3,833,915	8.6871	0.38%
2012-06-15	0	5	15.74	15.64	15.74	92,253,103	8.448	8.395	8.448	8.373	8.824	10,774,723	8.5620	-1.38%
2012-06-08	0	5	15.96	15.92	16.06	85,304,486	8.566	8.545	8.620	8.105	8.792	10,082,104	8.4610	0.38%
2012-06-01	0	5	15.90	15.80	15.86	92,146,152	8.534	8.481	8.513	8.470	9.192	10,453,637	8.8147	-6.41%
2012-05-25	0	5	17.50	17.48	17.50	60,758,845	9.119	9.109	9.119	9.046	10.94	6,555,494	9.2684	0.81%
2012-05-18	0	5	17.36	17.30	17.36	162,286,163	9.046	9.015	9.046	8.775	9.765	17,608,108	9.2166	-6.67%
2012-05-11	0	5	18.60	18.56	18.60	125,261,627	9.692	9.671	9.692	9.390	10.58	12,568,533	9.9663	-7.23%
2012-05-04	0	4	20.05	20.05	20.10	63,181,497	10.45	10.45	10.47	10.19	10.47	6,100,650	10.357	1.16%
2012-04-27	0	5	19.82	19.84	19.86	53,236,338	10.33	10.34	10.35	10.28	10.68	5,123,933	10.390	-0.80%
2012-04-20	0	5	19.98	19.92	19.98	78,332,749	10.41	10.38	10.41	10.17	10.79	7,557,830	10.364	-1.58%
2012-04-13	0	4	20.30	20.25	20.40	46,609,738	10.58	10.55	10.63	10.28	10.76	4,463,532	10.442	1.00%
2012-04-05	0	3	20.10	19.98	20.10	77,629,184	10.47	10.41	10.47	10.32	10.94	7,378,232	10.521	0.25%
2012-03-30	0	5	20.05	20.05	20.10	71,289,769	10.45	10.45	10.47	9.953	10.68	6,917,292	10.306	3.99%
2012-03-23	0	5	19.28	19.28	19.30	119,227,760	10.05	10.05	10.06	9.922	10.63	11,506,680	10.362	-5.26%
2012-03-16	0	5	20.35	20.25	20.40	85,354,031	10.60	10.55	10.63	10.42	10.76	8,037,080	10.620	-1.21%
2012-03-09	0	5	20.60	20.60	20.65	68,657,640	10.73	10.73	10.76	10.17	10.92	6,492,599	10.575	0.98%
2012-03-02	0	5	20.40	20.35	20.40	128,080,223	10.63	10.60	10.63	10.16	11.13	11,830,802	10.826	-2.39%
2012-02-24	0	5	20.90	20.80	21.05	148,646,996	10.89	10.84	10.97	10.18	11.05	13,894,314	10.698	4.50%
2012-02-17	0	5	20.00	20.00	20.05	117,135,666	10.42	10.42	10.45	10.22	10.81	11,209,476	10.450	-0.50%
2012-02-10	0	5	20.10	20.05	20.10	183,839,364	10.47	10.45	10.47	9.453	10.79	18,244,563	10.076	10.44%
2012-02-03	0	5	18.20	18.16	18.20	184,054,122	9.484	9.463	9.484	9.317	10.00	19,398,681	9.4880	-4.81%
2012-01-27	0	2	19.12	19.12	19.16	50,084,760	9.963	9.963	9.984	9.911	10.30	4,972,272	10.073	0.95%
2012-01-20	0	5	18.94	18.92	18.94	209,535,223	9.869	9.859	9.869	9.057	10.55	21,093,967	9.9334	6.40%
2012-01-13	0	5	17.80	17.82	17.88	157,649,466	9.275	9.286	9.317	8.973	9.849	16,795,711	9.3863	1.37%
2012-01-06	0	4	17.56	17.52	17.56	134,963,012	9.150	9.129	9.150	9.077	9.484	14,669,365	9.2003	0.34%
2011-12-30	0	3	17.50	17.46	17.50	36,426,722	9.119	9.098	9.119	8.942	9.453	3,980,888	9.1504	-4.79%
2011-12-23	0	5	18.38	18.38	18.40	95,338,810	9.578	9.578	9.588	8.806	9.609	10,458,327	9.1161	2.80%
2011-12-16	0	5	17.88	17.80	17.82	238,487,881	9.317	9.275	9.286	8.806	10.16	25,594,383	9.3180	-4.89%
2011-12-09	0	5	18.80	18.80	18.82	207,299,803	9.796	9.796	9.807	9.796	11.26	19,762,806	10.489	-10.26%
2011-12-02	0	5	20.95	20.95	21.00	230,397,034	10.92	10.92	10.94	10.17	11.57	21,263,797	10.835	8.66%
2011-11-25	0	5	19.28	19.24	19.36	254,002,807	10.05	10.03	10.09	9.974	11.02	24,294,298	10.455	-9.70%
2011-11-18	0	5	21.35	21.25	21.30	290,673,199	11.13	11.07	11.10	10.94	12.35	24,868,518	11.688	-0.23%
2011-11-11	0	5	21.40	21.40	21.50	232,630,576	11.15	11.15	11.20	11.07	13.55	19,224,876	12.100	-14.74%
2011-11-04	0	5	25.10	25.05	25.10	286,172,089	13.08	13.05	13.08	11.83	13.78	22,232,728	12.872	-3.28%
2011-10-28	0	5	25.95	26.00	26.05	246,398,832	13.52	13.55	13.57	10.76	14.02	19,907,848	12.377	29.10%
2011-10-21	0	5	20.10	20.05	20.10	185,166,721	10.47	10.45	10.47	10.34	11.44	17,031,482	10.872	-3.13%
2011-10-14	0	5	20.75	20.70	20.75	316,042,720	10.81	10.79	10.81	9.588	12.17	29,382,224	10.756	12.53%
2011-10-07	0	4	18.44	18.26	18.44	243,647,556	9.609	9.515	9.609	7.764	9.869	27,891,730	8.7355	8.34%
2011-09-30	0	4	17.02	16.96	17.00	253,762,216	8.869	8.838	8.859	8.244	10.13	27,851,589	9.1112	-12.00%
2011-09-23	0	5	19.34	19.14	19.32	427,077,423	10.08	9.974	10.07	8.681	12.32	40,223,878	10.618	-14.61%
2011-09-16	0	4	22.65	22.50	22.55	249,505,992	11.80	11.72	11.75	11.41	13.39	20,328,845	12.273	-13.38%
2011-09-09	0	5	26.15	26.05	26.15	150,892,777	13.63	13.57	13.63	13.21	13.86	11,147,527	13.536	0.38%
2011-09-02	0	5	26.05	26.00	26.05	371,402,940	13.57	13.55	13.57	12.82	14.25	27,329,560	13.590	7.42%
2011-08-26	0	5	24.35	24.30	24.35	425,922,438	12.64	12.61	12.64	12.35	15.36	31,633,222	13.464	-15.60%
2011-08-19	0	5	28.85	28.90	28.95	317,998,540	14.97	15.00	15.02	14.61	16.66	20,661,393	15.391	3.96%
2011-08-12	0	5	27.75	27.65	27.70	339,538,267	14.40	14.35	14.37	13.54	15.31	23,630,935	14.368	2.02%
2011-08-05	0	5	27.20	27.10	27.15	415,908,678	14.12	14.06	14.09	13.49	16.24	27,443,700	15.155	-7.64%
2011-07-29	0	5	29.45	29.50	29.55	182,736,925	15.28	15.31	15.33	13.73	15.57	12,341,038	14.807	9.28%
2011-07-22	0	5	26.95	26.85	26.95	185,077,972	13.99	13.93	13.99	12.84	14.30	13,650,115	13.559	3.85%
2011-07-15	0	5	25.95	25.95	26.00	154,271,925	13.47	13.47	13.49	12.92	13.91	11,673,821	13.215	-0.76%
2011-07-08	0	5	26.15	26.15	26.40	110,585,582	13.57	13.57	13.70	13.47	14.43	7,924,301	13.955	-0.57%
2011-06-30	0	4	26.30	26.10	26.30	158,404,787	13.65	13.54	13.65	12.51	13.70	11,888,085	13.325	7.35%
2011-06-24	0	5	24.50	24.45	24.50	113,897,081	12.71	12.69	12.71	11.44	12.87	9,330,287	12.207	10.36%
2011-06-17	0	5	22.20	22.15	22.25	165,519,782	11.52	11.49	11.55	11.47	13.03	13,708,742	12.074	-6.53%
2011-06-10	0	4	23.75	23.70	23.80	134,635,206	12.32	12.30	12.35	12.07	13.44	10,601,028	12.700	-8.30%
2011-06-03	0	5	25.90	25.85	25.90	204,029,259	13.44	13.41	13.44	12.09	13.54	15,739,949	12.963	10.92%
2011-05-27	0	5	23.35	23.30	23.35	178,850,504	12.12	12.09	12.12	10.93	12.35	15,361,342	11.643	6.61%
2011-05-20	0	5	22.25	22.20	22.25	88,222,919	11.37	11.34	11.37	10.83	11.49	7,856,536	11.229	1.37%
2011-05-13	0	4	21.95	21.85	22.00	117,223,486	11.21	11.16	11.24	10.22	11.34	10,660,866	10.996	5.02%
2011-05-06	0	4	20.90	20.75	20.90	118,556,013	10.68	10.60	10.68	10.32	11.19	11,129,402	10.653	-1.88%
2011-04-29	0	4	21.30	21.25	21.35	92,634,842	10.88	10.86	10.91	10.63	11.49	8,419,481	11.002	-3.62%
2011-04-21	0	4	22.10	22.05	22.10	420,112,554	11.29	11.26	11.29	10.17	11.47	38,259,284	10.981	10.61%
2011-04-15	0	5	19.98	19.96	20.00	149,954,152	10.21	10.20	10.22	9.624	10.22	15,093,107	9.9353	1.83%
2011-04-08	0	4	19.62	19.56	19.64	675,580,514	10.02	9.992	10.03	9.195	10.09	68,008,903	9.9337	9.12%
2011-04-01	0	5	17.98	17.92	17.98	53,772,575	9.185	9.154	9.185	8.480	9.195	6,097,302	8.8191	5.15%
2011-03-25	0	5	17.10	17.08	17.10	67,185,376	8.736	8.725	8.736	8.327	9.083	7,647,863	8.7849	6.61%
2011-03-18	0	5	16.04	16.18	16.20	58,600,542	8.194	8.266	8.276	7.969	8.633	7,116,199	8.2348	-5.09%
2011-03-11	0	5	16.90	16.84	16.86	93,887,709	8.633	8.603	8.613	8.592	9.338	10,411,377	9.0178	-3.65%
2011-03-04	0	5	17.54	17.50	17.58	72,634,791	8.960	8.940	8.981	7.990	9.011	8,525,343	8.5199	12.44%
2011-02-25	0	5	15.60	15.60	15.62	92,302,318	7.969	7.969	7.979	7.796	8.817	11,353,893	8.1296	-10.03%
2011-02-18	0	5	17.34	17.30	17.34	40,062,453	8.858	8.838	8.858	8.439	8.919	4,569,068	8.7682	4.71%
2011-02-11	0	5	16.56	16.50	16.58	77,161,892	8.460	8.429	8.470	8.122	9.073	9,128,443	8.4529	-5.80%
2011-02-02	0	3	17.58	17.46	17.68	33,592,071	8.981	8.919	9.032	8.276	9.032	3,944,782	8.5156	6.03%
2011-01-28	0	5	16.58	16.56	16.58	175,220,500	8.470	8.460	8.470	8.184	8.807	20,881,682	8.3911	-3.60%
2011-01-21	0	5	17.20	17.18	17.24	89,940,998	8.787	8.776	8.807	8.776	9.512	9,821,856	9.1572	-6.32%
2011-01-14	0	5	18.36	18.36	18.38	107,885,825	9.379	9.379	9.389	9.297	9.686	11,421,849	9.4456	-2.75%
2011-01-07	0	5	18.88	18.88	18.96	107,816,031	9.645	9.645	9.686	9.451	9.890	11,131,363	9.6858	-0.63%
2010-12-31	0	4	19.00	18.96	19.00	83,930,472	9.706	9.686	9.706	9.001	9.716	8,965,945	9.3610	4.63%
2010-12-24	0	5	18.16	18.14	18.16	116,550,002	9.277	9.267	9.277	8.991	9.706	12,601,153	9.2492	-4.42%
2010-12-17	0	5	19.00	18.90	19.00	101,209,120	9.706	9.655	9.706	9.604	10.22	10,252,549	9.8716	-1.55%
2010-12-10	0	5	19.30	19.28	19.30	288,706,449	9.859	9.849	9.859	9.420	10.57	28,479,607	10.137	2.99%
2010-12-03	0	5	18.74	18.68	18.78	434,444,866	9.573	9.543	9.594	9.103	10.17	45,514,097	9.5453	-7.46%
2010-11-26	0	5	20.25	20.25	20.30	133,414,070	10.34	10.34	10.37	9.870	10.68	13,011,684	10.253	0.50%
2010-11-19	0	5	20.15	20.10	20.15	177,012,272	10.29	10.27	10.29	9.502	10.60	17,567,046	10.076	0.85%
2010-11-12	0	5	19.98	19.98	20.00	179,251,980	10.21	10.21	10.22	10.17	11.85	16,237,891	11.039	-3.48%
2010-11-05	0	5	20.70	20.70	20.75	108,114,244	10.57	10.57	10.60	10.37	10.98	10,173,269	10.627	1.47%
2010-10-29	0	5	20.40	20.30	20.40	124,778,884	10.42	10.37	10.42	10.17	11.24	11,754,938	10.615	1.49%
2010-10-22	0	5	20.10	20.00	20.15	115,449,844	10.27	10.22	10.29	9.195	10.37	11,707,335	9.8613	10.93%
2010-10-15	0	5	18.12	18.08	18.12	110,507,822	9.257	9.236	9.257	8.899	9.451	12,055,093	9.1669	1.80%
2010-10-08	0	5	17.80	17.80	17.82	79,685,629	9.093	9.093	9.103	8.807	9.512	8,620,625	9.2436	-1.11%
2010-09-30	0	4	18.00	17.96	18.08	82,093,400	9.195	9.175	9.236	9.042	9.522	8,776,769	9.3535	-0.77%
2010-09-24	0	4	18.14	18.12	18.14	71,083,750	9.267	9.257	9.267	8.787	9.420	7,712,156	9.2171	4.37%
2010-09-17	0	5	17.38	17.38	17.42	114,002,514	8.879	8.879	8.899	8.071	8.940	13,321,991	8.5575	9.86%
2010-09-10	0	5	15.82	15.82	15.84	113,549,633	8.082	8.082	8.092	7.685	8.153	14,217,261	7.9867	1.02%
2010-09-03	0	5	15.74	15.72	15.76	158,446,802	8.000	7.990	8.010	7.166	8.071	20,775,837	7.6265	12.59%
2010-08-27	0	5	13.98	13.96	13.98	160,300,795	7.105	7.095	7.105	7.024	8.539	20,668,266	7.7559	-13.06%
2010-08-20	0	5	16.08	16.08	16.10	132,326,501	8.173	8.173	8.183	7.848	8.569	16,103,222	8.2174	2.03%
2010-08-13	0	5	15.76	15.74	15.80	52,848,500	8.010	8.000	8.030	7.898	8.478	6,498,700	8.1322	1.55%
2010-08-06	0	5	15.52	15.54	15.60	48,090,376	7.888	7.898	7.929	7.634	8.081	6,114,528	7.8649	1.17%
2010-07-30	0	5	15.34	15.32	15.38	80,684,652	7.797	7.787	7.817	7.604	8.285	10,192,052	7.9164	0.92%
2010-07-23	0	5	15.20	15.20	15.30	113,054,382	7.726	7.726	7.776	6.872	7.858	15,189,296	7.4430	10.95%
2010-07-16	0	5	13.70	13.70	13.72	33,589,666	6.963	6.963	6.973	6.811	7.105	4,817,436	6.9725	2.24%
2010-07-09	0	5	13.40	13.26	13.40	17,324,732	6.811	6.740	6.811	6.414	6.811	2,641,879	6.5577	4.36%
2010-07-02	0	4	12.84	12.80	12.84	23,788,924	6.526	6.506	6.526	6.414	6.963	3,571,689	6.6604	-5.73%
2010-06-25	0	5	13.62	13.58	13.62	70,308,152	6.922	6.902	6.922	6.811	7.339	9,935,885	7.0762	-0.73%
2010-06-18	0	4	13.72	13.70	13.80	51,205,772	6.973	6.963	7.014	6.872	7.095	7,313,992	7.0011	0.29%
2010-06-11	0	5	13.68	13.64	13.68	43,921,923	6.953	6.933	6.953	6.790	7.217	6,244,401	7.0338	-3.53%
2010-06-04	0	5	14.18	14.02	14.20	45,851,948	7.207	7.126	7.217	6.581	7.217	6,717,699	6.8255	7.25%
2010-05-28	0	5	13.48	13.34	13.50	70,191,521	6.720	6.650	6.730	5.753	6.730	11,480,927	6.1138	10.49%
2010-05-20	0	4	12.20	12.20	12.60	51,134,120	6.082	6.082	6.281	5.883	6.770	8,083,804	6.3255	-11.59%
2010-05-14	0	5	13.80	13.76	13.80	115,893,043	6.880	6.860	6.880	6.301	7.328	17,375,111	6.6701	5.50%
2010-05-07	0	5	13.08	13.08	13.14	97,198,898	6.521	6.521	6.551	6.281	6.910	14,649,933	6.6348	-2.39%
2010-04-30	1	5	13.40	13.40	13.44	1,223,552,496	6.680	6.680	6.700	6.630	7.767	183,352,545	6.6732	-10.55%
2010-04-23	0	5	14.98	14.94	15.00	66,691,730	7.468	7.448	7.478	6.481	7.608	9,452,825	7.0552	8.87%
2010-04-16	0	5	13.76	13.70	13.78	59,759,642	6.860	6.830	6.870	6.371	7.139	8,834,147	6.7646	7.84%
2010-04-09	0	3	12.76	12.70	12.80	51,055,008	6.361	6.331	6.381	5.404	6.401	8,467,734	6.0294	16.42%
2010-04-01	0	4	10.96	10.90	10.96	32,280,924	5.464	5.434	5.464	5.005	5.474	6,106,381	5.2864	5.79%
2010-03-26	0	5	10.36	10.32	10.36	22,423,541	5.165	5.145	5.165	4.886	5.264	4,374,032	5.1265	6.69%
2010-03-19	0	5	9.710	9.710	9.810	11,944,760	4.841	4.841	4.891	4.786	4.985	2,464,858	4.8460	-0.82%
2010-03-12	0	5	9.790	9.760	9.800	20,438,468	4.881	4.866	4.886	4.387	4.985	4,482,732	4.5594	8.78%
2010-03-05	0	5	9.000	8.930	9.000	10,396,460	4.487	4.452	4.487	4.412	4.537	2,320,834	4.4796	1.35%
2010-02-26	0	5	8.880	8.840	8.880	8,542,380	4.427	4.407	4.427	4.352	4.482	1,933,694	4.4176	2.30%
2010-02-19	0	3	8.680	8.680	8.720	5,894,220	4.327	4.327	4.347	4.287	4.552	1,335,934	4.4121	-2.36%
2010-02-12	0	5	8.890	8.760	8.960	6,646,479	4.432	4.367	4.467	4.237	4.437	1,525,243	4.3577	3.01%
2010-02-05	0	5	8.630	8.600	8.630	11,327,800	4.302	4.287	4.302	4.257	4.537	2,551,513	4.4396	-1.71%
2010-01-29	0	5	8.780	8.750	8.800	9,175,880	4.377	4.362	4.387	4.143	4.547	2,112,220	4.3442	-3.73%
2010-01-22	0	5	9.120	9.050	9.160	10,257,580	4.547	4.512	4.567	4.467	4.746	2,216,527	4.6278	-5.98%
2010-01-15	0	5	9.700	9.540	9.700	10,448,920	4.836	4.756	4.836	4.736	4.985	2,142,308	4.8774	-0.82%
2010-01-08	0	5	9.780	9.780	9.800	18,007,844	4.876	4.876	4.886	4.626	4.950	3,729,243	4.8288	5.16%
2009-12-31	0	4	9.300	9.220	9.300	5,758,280	4.636	4.596	4.636	4.462	4.636	1,265,727	4.5494	4.26%
2009-12-24	0	4	8.920	8.850	8.950	2,956,540	4.447	4.412	4.462	4.232	4.447	675,991	4.3736	1.94%
2009-12-18	0	5	8.750	8.730	8.790	19,114,060	4.362	4.352	4.382	4.267	4.552	4,312,699	4.4320	2.22%
2009-12-11	0	5	8.560	8.550	8.560	16,603,429	4.267	4.262	4.267	4.257	4.507	3,814,570	4.3526	-4.46%
2009-12-04	0	5	8.960	8.940	9.100	26,084,580	4.467	4.457	4.537	3.988	4.636	5,928,858	4.3996	14.87%
2009-11-27	0	5	7.800	8.040	8.050	5,886,600	3.889	4.008	4.013	3.889	4.257	1,428,206	4.1217	-6.02%
2009-11-20	0	5	8.300	8.280	8.370	4,601,259	4.138	4.128	4.173	4.138	4.397	1,081,577	4.2542	-2.35%
2009-11-13	0	5	8.500	8.380	8.500	9,669,193	4.237	4.178	4.237	4.148	4.417	2,263,126	4.2725	2.04%
2009-11-06	0	5	8.330	8.320	8.420	13,019,290	4.153	4.148	4.198	3.719	4.208	3,276,239	3.9739	7.76%
2009-10-30	0	4	7.730	7.710	7.730	8,432,196	3.854	3.844	3.854	3.754	3.963	2,216,134	3.8049	-1.53%
2009-10-23	0	5	7.850	7.850	7.880	8,487,460	3.913	3.913	3.928	3.714	3.913	2,232,173	3.8023	5.09%
2009-10-16	0	5	7.470	7.470	7.550	27,512,792	3.724	3.724	3.764	3.375	3.834	7,442,692	3.6966	8.73%
2009-10-09	0	5	6.870	6.840	6.880	10,273,519	3.425	3.410	3.430	3.186	3.430	3,083,656	3.3316	6.51%
2009-10-02	0	4	6.450	6.450	6.500	6,386,740	3.216	3.216	3.240	3.176	3.310	1,969,800	3.2423	-1.23%
2009-09-25	0	5	6.530	6.530	6.570	10,638,320	3.255	3.255	3.275	3.146	3.325	3,297,711	3.2260	-0.76%
2009-09-18	0	5	6.580	6.580	6.620	14,557,420	3.280	3.280	3.300	3.146	3.390	4,469,160	3.2573	-2.08%
2009-09-11	0	5	6.720	6.710	6.760	6,576,983	3.350	3.345	3.370	3.207	3.414	1,970,993	3.3369	5.11%
2009-09-04	0	5	6.460	6.460	6.480	7,943,138	3.187	3.187	3.197	3.019	3.251	2,584,609	3.0732	-2.12%
2009-08-28	0	5	6.600	6.550	6.600	5,220,580	3.256	3.232	3.256	3.232	3.434	1,578,903	3.3065	0.15%
2009-08-21	0	5	6.590	6.520	6.590	4,514,337	3.251	3.217	3.251	3.089	3.256	1,425,017	3.1679	0.61%
2009-08-14	0	5	6.550	6.530	6.560	8,247,235	3.232	3.222	3.237	3.187	3.454	2,514,941	3.2793	-4.10%
2009-08-07	0	5	6.830	6.800	6.850	9,673,520	3.370	3.355	3.380	3.355	3.542	2,809,190	3.4435	0.74%
2009-07-31	0	5	6.780	6.720	6.780	15,487,520	3.345	3.316	3.345	3.128	3.454	4,690,091	3.3022	7.62%
2009-07-24	0	5	6.300	6.270	6.310	11,983,829	3.108	3.093	3.113	2.871	3.128	3,950,635	3.0334	8.25%
2009-07-17	0	5	5.820	5.820	5.880	6,644,880	2.871	2.871	2.901	2.768	2.975	2,322,750	2.8608	1.22%
2009-07-10	0	5	5.750	5.710	5.750	12,454,054	2.837	2.817	2.837	2.694	2.891	4,440,055	2.8049	-1.54%
2009-07-03	0	4	5.840	5.840	5.880	3,106,020	2.881	2.881	2.901	2.837	3.000	1,070,168	2.9024	-2.99%
2009-06-26	0	5	6.020	5.980	6.030	8,380,786	2.970	2.950	2.975	2.689	2.970	2,955,122	2.8360	5.99%
2009-06-19	0	5	5.680	5.680	5.700	13,431,080	2.802	2.802	2.812	2.768	3.059	4,637,393	2.8963	-7.34%
2009-06-12	0	5	6.130	6.130	6.140	18,092,661	3.024	3.024	3.029	3.000	3.182	5,877,728	3.0782	-2.54%
2009-06-05	0	5	6.290	6.200	6.290	21,379,700	3.103	3.059	3.103	2.965	3.168	6,938,254	3.0814	3.80%
2009-05-29	0	4	6.060	6.040	6.100	21,963,920	2.990	2.980	3.010	2.664	3.019	7,641,970	2.8741	10.58%
2009-05-22	0	5	5.480	5.480	5.530	28,927,660	2.704	2.704	2.728	2.559	2.862	10,629,717	2.7214	2.79%
2009-05-15	0	5	5.550	5.520	5.550	26,265,880	2.630	2.616	2.630	2.592	2.934	9,578,064	2.7423	-3.98%
2009-05-08	0	5	5.780	5.670	5.780	23,200,159	2.739	2.687	2.739	2.256	2.739	9,406,278	2.4665	23.50%
2009-04-30	0	4	4.680	4.620	4.700	11,115,180	2.218	2.189	2.227	2.109	2.280	5,084,443	2.1861	-4.29%
2009-04-24	0	5	4.890	4.880	4.920	10,998,180	2.317	2.313	2.332	2.280	2.460	4,698,098	2.3410	-1.01%
2009-04-17	0	4	4.940	4.880	4.940	16,976,760	2.341	2.313	2.341	2.227	2.370	7,381,051	2.3000	5.33%
2009-04-09	0	4	4.690	4.690	4.710	19,336,730	2.223	2.223	2.232	2.147	2.322	8,693,631	2.2242	3.08%
2009-04-03	0	5	4.550	4.530	4.550	24,118,310	2.156	2.147	2.156	2.033	2.275	11,284,273	2.1373	-4.21%
2009-03-27	0	5	4.750	4.750	4.770	23,144,360	2.251	2.251	2.261	1.957	2.256	10,951,303	2.1134	15.01%
2009-03-20	0	5	4.130	4.130	4.140	10,719,589	1.957	1.957	1.962	1.943	2.000	5,431,365	1.9736	0.24%
2009-03-13	0	5	4.120	4.120	4.150	4,675,565	1.953	1.953	1.967	1.924	2.014	2,384,027	1.9612	-0.24%
2009-03-06	0	5	4.130	4.130	4.150	3,818,820	1.957	1.957	1.967	1.829	2.038	1,975,877	1.9327	-2.36%
2009-02-27	0	5	4.230	4.200	4.240	3,393,700	2.005	1.990	2.009	1.953	2.014	1,710,186	1.9844	-0.47%
2009-02-20	0	5	4.250	4.230	4.270	5,306,340	2.014	2.005	2.024	1.953	2.095	2,637,597	2.0118	-0.70%
2009-02-13	0	5	4.280	4.220	4.280	2,204,515	2.028	2.000	2.028	1.967	2.038	1,098,281	2.0072	1.90%
2009-02-06	0	5	4.200	4.160	4.240	3,022,380	1.990	1.971	2.009	1.886	1.990	1,567,788	1.9278	2.44%
2009-01-30	0	2	4.100	4.000	4.110	736,680	1.943	1.896	1.948	1.801	1.943	388,254	1.8974	6.49%
2009-01-23	0	5	3.850	3.850	3.900	1,082,940	1.825	1.825	1.848	1.782	1.872	586,602	1.8461	-1.28%
2009-01-16	0	5	3.900	3.850	3.920	7,622,040	1.848	1.825	1.858	1.806	2.024	3,966,946	1.9214	-7.36%
2009-01-09	0	5	4.210	4.200	4.290	10,297,215	1.995	1.990	2.033	1.967	2.080	5,107,428	2.0161	0.72%
2009-01-02	0	4	4.180	4.110	4.170	3,040,180	1.981	1.948	1.976	1.815	1.990	1,595,219	1.9058	6.09%
2008-12-24	0	3	3.940	3.870	3.940	4,677,540	1.867	1.834	1.867	1.801	2.014	2,477,231	1.8882	-7.29%
2008-12-19	0	5	4.250	4.200	4.270	11,620,148	2.014	1.990	2.024	1.801	2.066	6,027,226	1.9279	11.84%
2008-12-12	0	5	3.800	3.800	3.840	9,904,393	1.801	1.801	1.820	1.583	1.915	5,577,051	1.7759	14.80%
2008-12-05	0	5	3.310	3.310	3.340	6,082,830	1.569	1.569	1.583	1.474	1.640	3,947,955	1.5408	6.43%
2008-11-28	0	5	3.110	3.110	3.120	5,014,324	1.474	1.474	1.479	1.450	1.493	3,391,106	1.4787	-0.32%
2008-11-21	0	5	3.120	3.110	3.170	1,087,360	1.479	1.474	1.502	1.469	1.706	678,390	1.6029	-12.36%
2008-11-14	0	5	3.560	3.510	3.560	2,046,361	1.687	1.663	1.687	1.626	1.896	1,175,843	1.7403	-3.00%
2008-11-07	0	5	3.670	3.520	3.670	4,129,798	1.739	1.668	1.739	1.592	1.768	2,468,791	1.6728	7.62%
2008-10-31	0	5	3.410	3.370	3.410	10,723,136	1.616	1.597	1.616	1.365	1.730	7,331,106	1.4627	-4.21%
2008-10-24	0	5	3.560	3.540	3.650	4,371,104	1.687	1.678	1.730	1.687	1.943	2,398,736	1.8223	-12.10%
2008-10-17	0	5	4.050	3.980	4.050	10,816,560	1.919	1.886	1.919	1.730	2.085	5,633,907	1.9199	3.85%
2008-10-10	0	4	3.900	3.870	3.940	9,664,020	1.848	1.834	1.867	1.806	2.298	4,867,535	1.9854	-18.41%
2008-10-03	0	4	4.780	4.780	4.790	14,857,215	2.265	2.265	2.270	1.896	2.275	7,165,401	2.0735	12.47%
2008-09-26	0	5	4.250	4.240	4.250	30,984,710	2.014	2.009	2.014	1.981	2.692	13,873,760	2.2333	-22.45%
2008-09-19	0	4	5.480	5.390	5.480	11,348,651	2.597	2.554	2.597	2.422	2.806	4,319,080	2.6276	-10.16%
2008-09-12	0	5	6.100	6.050	6.100	7,769,770	2.891	2.867	2.891	2.843	3.122	2,597,482	2.9913	-3.79%
2008-09-05	0	5	6.420	6.420	6.440	6,741,680	3.005	3.005	3.014	2.986	3.290	2,119,568	3.1807	-8.02%
2008-08-29	0	5	6.980	6.890	6.990	12,863,174	3.267	3.225	3.271	2.715	3.281	4,332,249	2.9692	19.32%
2008-08-21	0	4	5.850	5.810	5.850	10,790,572	2.738	2.719	2.738	2.705	2.986	3,790,437	2.8468	-7.44%
2008-08-15	0	5	6.320	6.300	6.320	8,917,852	2.958	2.949	2.958	2.949	3.197	2,917,301	3.0569	-6.78%
2008-08-08	0	4	6.780	6.650	6.780	10,125,352	3.173	3.112	3.173	3.094	3.473	3,072,519	3.2955	-8.13%
2008-08-01	0	5	7.380	7.360	7.380	7,750,660	3.454	3.445	3.454	3.417	3.651	2,213,581	3.5014	-2.25%
2008-07-25	0	5	7.550	7.450	7.550	12,622,460	3.534	3.487	3.534	3.267	3.697	3,666,511	3.4426	8.79%
2008-07-18	0	5	6.940	6.850	6.940	6,164,300	3.248	3.206	3.248	3.206	3.421	1,875,989	3.2859	-2.39%
2008-07-11	0	5	7.110	7.110	7.160	10,389,602	3.328	3.328	3.351	3.047	3.360	3,277,901	3.1696	8.05%
2008-07-04	0	4	6.580	6.450	6.580	11,013,375	3.080	3.019	3.080	3.033	3.697	3,384,365	3.2542	-17.44%
2008-06-27	0	5	7.970	7.880	7.990	3,477,820	3.730	3.688	3.739	3.594	3.791	942,268	3.6909	0.50%
2008-06-20	0	5	7.930	7.930	7.990	12,470,287	3.711	3.711	3.739	3.669	3.983	3,269,092	3.8146	-6.49%
2008-06-13	0	4	8.480	8.410	8.480	5,871,884	3.969	3.936	3.969	3.969	4.231	1,444,436	4.0652	-7.52%
2008-06-06	0	5	9.170	9.170	9.180	9,996,700	4.292	4.292	4.296	4.236	4.348	2,341,781	4.2688	-0.54%
2008-05-30	0	5	9.220	9.060	9.220	7,060,855	4.315	4.240	4.315	4.236	4.446	1,639,296	4.3072	-3.76%
2008-05-23	0	5	9.580	9.580	9.600	8,932,660	4.484	4.484	4.493	4.470	4.867	1,918,294	4.6566	-4.96%
2008-05-16	0	4	10.08	10.08	10.12	20,593,740	4.718	4.718	4.736	4.638	4.774	4,397,249	4.6833	-0.20%
2008-05-09	0	5	10.10	10.00	10.10	41,972,601	4.727	4.680	4.727	4.633	5.111	8,759,250	4.7918	-0.53%
2008-05-02	0	4	10.40	10.38	10.40	8,089,380	4.752	4.743	4.752	4.501	4.752	1,744,144	4.6380	2.16%
2008-04-25	0	5	10.18	10.04	10.18	36,653,834	4.652	4.588	4.652	4.113	4.661	8,447,869	4.3388	13.11%
2008-04-18	0	5	9.000	8.910	9.010	20,791,288	4.113	4.071	4.117	3.976	4.323	5,068,304	4.1022	-2.07%
2008-04-11	0	5	9.190	9.180	9.190	32,036,814	4.199	4.195	4.199	4.113	4.341	7,556,895	4.2394	1.43%
2008-04-03	0	4	9.060	9.060	9.100	45,685,820	4.140	4.140	4.158	3.573	4.337	11,742,883	3.8905	19.53%
2008-03-28	0	4	7.580	7.430	7.580	24,455,680	3.464	3.395	3.464	2.815	3.496	7,762,208	3.1506	19.75%
2008-03-20	0	4	6.330	6.320	6.360	13,303,826	2.893	2.888	2.906	2.883	3.199	4,420,103	3.0098	-13.05%
2008-03-14	0	5	7.280	7.200	7.280	19,867,309	3.327	3.290	3.327	3.244	3.838	5,403,368	3.6768	-14.35%
2008-03-07	0	5	8.500	8.450	8.500	22,448,477	3.884	3.861	3.884	3.843	4.090	5,691,097	3.9445	-5.45%
2008-02-29	0	5	8.990	8.980	9.000	33,780,237	4.108	4.103	4.113	3.816	4.113	8,519,827	3.9649	1.01%
2008-02-22	0	5	8.900	8.880	8.900	13,365,971	4.067	4.058	4.067	4.030	4.341	3,165,812	4.2220	-2.20%
2008-02-15	0	5	9.100	8.970	9.200	19,836,663	4.158	4.099	4.204	3.966	4.241	4,875,259	4.0688	0.22%
2008-02-06	0	3	9.080	9.080	9.160	15,512,318	4.149	4.149	4.186	4.117	4.378	3,657,035	4.2418	-0.66%
2008-02-01	0	5	9.140	9.100	9.140	41,649,343	4.177	4.158	4.177	4.158	4.698	9,436,324	4.4137	-9.86%
2008-01-25	0	5	10.14	10.10	10.14	36,419,772	4.634	4.615	4.634	4.478	5.118	7,791,307	4.6744	-9.79%
2008-01-18	0	5	11.24	10.82	11.24	30,392,517	5.136	4.944	5.136	4.862	5.493	5,941,159	5.1156	-6.18%
2008-01-11	0	5	11.98	11.82	11.98	32,315,199	5.474	5.401	5.474	5.301	5.785	5,826,766	5.5460	-7.28%
2008-01-04	0	4	12.92	12.76	12.92	26,823,304	5.904	5.831	5.904	5.666	6.297	4,482,923	5.9834	3.36%
2007-12-28	0	3	12.50	12.30	12.50	43,417,337	5.712	5.621	5.712	5.401	6.023	7,586,261	5.7232	3.48%
2007-12-21	0	5	12.08	12.02	12.08	69,493,124	5.520	5.493	5.520	4.752	5.529	13,555,983	5.1264	14.83%
2007-12-14	0	5	10.52	10.50	10.52	121,716,754	4.807	4.798	4.807	4.725	4.981	25,067,712	4.8555	1.74%
2007-12-07	0	5	10.34	10.34	10.36	29,959,058	4.725	4.725	4.734	4.615	4.780	6,359,522	4.7109	0.98%
2007-11-30	0	5	10.24	10.24	10.30	10,655,034	4.679	4.679	4.707	4.346	4.707	2,345,688	4.5424	6.44%
2007-11-23	0	5	9.620	9.450	9.620	33,518,480	4.396	4.318	4.396	4.195	4.926	7,484,283	4.4785	-7.50%
2007-11-16	0	5	10.40	10.40	10.44	7,840,498	4.752	4.752	4.771	4.634	5.017	1,636,090	4.7922	-4.94%
2007-11-09	0	5	10.94	10.82	10.96	22,101,249	4.999	4.944	5.008	4.560	5.127	4,563,169	4.8434	0.37%
2007-11-02	0	5	10.90	10.86	10.90	26,997,712	4.981	4.963	4.981	4.771	5.228	5,435,125	4.9673	-1.27%
2007-10-26	0	5	11.04	11.00	11.14	18,343,544	5.045	5.027	5.091	4.935	5.255	3,600,596	5.0946	-1.08%
2007-10-18	0	4	11.16	11.16	11.18	18,079,837	5.100	5.100	5.109	4.926	5.374	3,478,756	5.1972	-6.22%
2007-10-12	0	5	11.90	11.80	11.90	43,757,355	5.438	5.392	5.438	5.045	5.666	8,107,912	5.3969	3.66%
2007-10-05	0	4	11.48	11.26	11.52	43,698,960	5.246	5.145	5.264	5.017	5.255	8,583,728	5.0909	5.51%
2007-09-28	0	4	10.88	10.88	10.98	33,197,704	4.972	4.972	5.017	4.862	5.420	6,427,729	5.1648	-5.23%
2007-09-21	0	5	11.48	11.50	11.90	56,438,472	5.246	5.255	5.438	4.606	5.255	11,529,218	4.8953	12.11%
2007-09-14	0	5	10.24	10.22	10.24	85,159,894	4.679	4.670	4.679	4.572	5.080	17,564,937	4.8483	2.14%
2007-09-07	0	5	10.10	10.12	10.14	40,179,632	4.581	4.590	4.599	3.765	4.635	9,614,732	4.1790	18.13%
2007-08-31	0	5	8.550	8.510	8.550	26,580,192	3.878	3.860	3.878	3.765	4.173	6,730,656	3.9491	-2.73%
2007-08-24	0	5	8.790	8.620	8.790	23,746,748	3.987	3.910	3.987	3.275	3.987	6,497,835	3.6546	22.42%
2007-08-17	0	5	7.180	7.150	7.180	29,359,364	3.257	3.243	3.257	2.948	3.855	8,232,531	3.5663	-14.52%
2007-08-10	0	5	8.400	8.400	8.460	21,649,517	3.810	3.810	3.837	3.674	4.078	5,461,949	3.9637	-7.28%
2007-08-03	0	5	9.060	9.040	9.070	62,903,208	4.109	4.100	4.114	3.629	4.264	15,816,425	3.9771	15.12%
2007-07-27	0	5	7.870	7.860	7.880	29,472,120	3.570	3.565	3.574	3.492	3.778	8,190,200	3.5985	-2.72%
2007-07-20	0	5	8.090	8.050	8.090	8,931,907	3.669	3.651	3.669	3.579	3.674	2,467,784	3.6194	1.76%
2007-07-13	0	5	7.950	7.930	7.950	23,188,301	3.606	3.597	3.606	3.334	3.678	6,597,864	3.5145	8.90%
2007-07-06	0	4	7.300	7.250	7.300	17,584,130	3.311	3.288	3.311	3.243	3.447	5,301,318	3.3169	2.82%
2007-06-29	0	5	7.100	7.100	7.150	33,351,856	3.220	3.220	3.243	2.926	3.379	10,615,013	3.1420	9.40%
2007-06-22	0	4	6.490	6.490	6.500	13,987,540	2.944	2.944	2.948	2.885	2.971	4,788,714	2.9209	2.04%
2007-06-15	0	5	6.360	6.330	6.370	8,001,555	2.885	2.871	2.889	2.821	2.894	2,791,035	2.8669	1.44%
2007-06-08	0	5	6.270	6.260	6.280	14,113,792	2.844	2.839	2.848	2.789	2.912	4,965,583	2.8423	-1.26%
2007-06-01	0	5	6.350	6.310	6.350	26,682,936	2.880	2.862	2.880	2.617	2.894	9,703,539	2.7498	10.05%
2007-05-25	0	4	5.770	5.770	5.780	8,049,096	2.617	2.617	2.622	2.585	2.635	3,070,950	2.6210	0.35%
2007-05-18	0	5	5.750	5.740	5.760	14,014,282	2.608	2.603	2.613	2.576	2.631	5,385,760	2.6021	0.17%
2007-05-11	0	5	5.740	5.730	5.740	12,868,380	2.603	2.599	2.603	2.522	2.631	5,015,455	2.5657	2.99%
2007-05-04	0	4	5.730	5.730	5.780	7,923,464	2.528	2.528	2.550	2.475	2.572	3,143,522	2.5206	-0.87%
2007-04-27	0	5	5.780	5.760	5.790	17,528,101	2.550	2.541	2.554	2.448	2.598	6,899,972	2.5403	2.66%
2007-04-20	0	5	5.630	5.620	5.630	21,903,282	2.484	2.479	2.484	2.365	2.537	9,009,667	2.4311	4.65%
2007-04-13	0	4	5.380	5.380	5.390	11,843,473	2.373	2.373	2.378	2.365	2.431	4,928,209	2.4032	-2.18%
2007-04-04	0	3	5.500	5.480	5.500	12,729,012	2.426	2.418	2.426	2.338	2.426	5,324,130	2.3908	4.36%
2007-03-30	0	5	5.270	5.240	5.270	24,578,250	2.325	2.312	2.325	2.250	2.484	10,401,639	2.3629	-3.30%
2007-03-23	0	5	5.450	5.440	5.450	7,412,628	2.404	2.400	2.404	2.259	2.404	3,146,242	2.3560	6.45%
2007-03-16	0	5	5.120	5.120	5.150	6,445,708	2.259	2.259	2.272	2.206	2.378	2,828,898	2.2785	-4.48%
2007-03-09	0	5	5.360	5.360	5.370	20,367,320	2.365	2.365	2.369	2.100	2.396	9,099,167	2.2384	5.10%
2007-03-02	0	5	5.100	5.050	5.100	24,107,044	2.250	2.228	2.250	2.140	2.603	10,097,805	2.3874	-12.22%
2007-02-23	0	3	5.810	5.810	5.820	10,837,604	2.563	2.563	2.568	2.528	2.616	4,212,519	2.5727	1.75%
2007-02-16	0	5	5.710	5.700	5.720	29,055,797	2.519	2.515	2.523	2.351	2.532	11,998,028	2.4217	6.53%
2007-02-09	0	5	5.360	5.360	5.380	25,143,239	2.365	2.365	2.373	2.316	2.396	10,675,190	2.3553	2.68%
2007-02-02	0	5	5.220	5.210	5.230	25,994,292	2.303	2.298	2.307	2.171	2.360	11,521,864	2.2561	6.10%
2007-01-26	0	5	4.920	4.900	4.930	19,013,362	2.171	2.162	2.175	2.118	2.201	8,819,569	2.1558	2.50%
2007-01-19	0	5	4.800	4.780	4.800	15,217,566	2.118	2.109	2.118	1.994	2.131	7,335,459	2.0745	4.58%
2007-01-12	0	5	4.590	4.570	4.590	13,809,424	2.025	2.016	2.025	1.976	2.073	6,800,235	2.0307	-1.08%
2007-01-05	0	4	4.640	4.620	4.640	14,523,100	2.047	2.038	2.047	1.919	2.047	7,248,144	2.0037	5.45%
2006-12-29	0	3	4.400	4.400	4.410	7,997,056	1.941	1.941	1.946	1.928	1.985	4,108,249	1.9466	-0.90%
2006-12-22	0	5	4.440	4.400	4.440	43,504,299	1.959	1.941	1.959	1.743	2.082	22,576,417	1.9270	12.41%
2006-12-15	0	5	3.950	3.940	3.950	9,569,258	1.743	1.738	1.743	1.690	1.751	5,590,246	1.7118	3.13%
2006-12-08	0	5	3.830	3.830	3.840	14,518,384	1.690	1.690	1.694	1.685	1.734	8,474,906	1.7131	-2.30%
2006-12-01	0	5	3.920	3.910	3.920	19,855,358	1.729	1.725	1.729	1.641	1.760	11,766,673	1.6874	-1.51%
2006-11-24	0	5	3.980	3.950	3.980	10,579,092	1.756	1.743	1.756	1.743	1.778	6,025,008	1.7559	-0.75%
2006-11-17	0	5	4.010	3.980	4.010	6,469,464	1.769	1.756	1.769	1.751	1.782	3,662,516	1.7664	0.25%
2006-11-10	0	5	4.000	4.000	4.020	18,999,022	1.765	1.765	1.773	1.734	1.818	10,675,462	1.7797	0.50%
2006-11-03	0	4	3.980	3.970	3.980	9,072,296	1.756	1.751	1.756	1.681	1.787	5,247,968	1.7287	2.58%
2006-10-27	0	5	3.880	3.850	3.910	8,770,656	1.712	1.698	1.725	1.698	1.818	4,985,025	1.7594	-5.83%
2006-10-20	0	5	4.120	4.100	4.150	9,776,136	1.818	1.809	1.831	1.809	1.879	5,275,169	1.8532	-2.37%
2006-10-13	0	5	4.220	4.210	4.220	14,812,908	1.862	1.857	1.862	1.831	1.888	7,949,021	1.8635	0.24%
2006-10-06	0	4	4.210	4.200	4.210	14,933,272	1.857	1.853	1.857	1.831	1.906	7,979,849	1.8714	-3.00%
2006-09-29	0	5	4.340	4.340	4.360	37,301,956	1.915	1.915	1.923	1.765	1.941	20,165,892	1.8498	7.69%
2006-09-22	0	5	4.030	4.030	4.040	29,275,464	1.778	1.778	1.782	1.729	1.813	16,427,554	1.7821	-1.47%
2006-09-15	0	5	4.090	4.090	4.100	35,725,460	1.804	1.804	1.809	1.734	1.809	20,186,812	1.7697	1.51%
2006-09-08	0	5	4.100	4.090	4.100	124,354,996	1.777	1.773	1.777	1.626	1.817	72,939,694	1.7049	10.81%
2006-09-01	0	5	3.700	3.700	3.710	104,270,752	1.604	1.604	1.608	1.283	1.604	70,240,476	1.4845	21.31%
2006-08-25	0	5	3.050	3.020	3.060	6,159,908	1.322	1.309	1.327	1.288	1.340	4,682,792	1.3154	2.35%
2006-08-18	0	5	2.980	2.970	2.990	4,247,336	1.292	1.288	1.296	1.270	1.301	3,307,682	1.2841	1.02%
2006-08-11	0	5	2.950	2.950	2.970	4,474,725	1.279	1.279	1.288	1.279	1.309	3,465,586	1.2912	-1.99%
2006-08-04	0	5	3.010	3.010	3.020	2,905,796	1.305	1.305	1.309	1.292	1.322	2,229,110	1.3036	0.33%
2006-07-28	0	5	3.000	2.990	3.000	4,161,420	1.301	1.296	1.301	1.279	1.322	3,195,119	1.3024	-0.83%
2006-07-21	0	5	3.025	3.025	3.050	6,597,219	1.311	1.311	1.322	1.279	1.355	5,011,194	1.3165	1.68%
2006-07-14	0	5	2.975	2.975	3.000	8,626,500	1.290	1.290	1.301	1.290	1.387	6,426,222	1.3424	-0.83%
2006-07-07	0	5	3.000	3.000	3.025	4,648,160	1.301	1.301	1.311	1.246	1.322	3,632,453	1.2796	2.56%
2006-06-30	0	5	2.925	2.900	2.925	2,545,919	1.268	1.257	1.268	1.214	1.279	2,042,542	1.2464	0.86%
2006-06-23	0	5	2.900	2.875	2.900	3,235,600	1.257	1.246	1.257	1.214	1.257	2,629,538	1.2305	1.75%
2006-06-16	0	5	2.850	2.850	2.875	3,980,900	1.236	1.236	1.246	1.203	1.257	3,252,323	1.2240	-0.87%
2006-06-09	0	5	2.875	2.850	2.900	4,872,760	1.246	1.236	1.257	1.225	1.279	3,926,777	1.2409	0.88%
2006-06-02	0	4	2.850	2.850	2.875	3,754,050	1.236	1.236	1.246	1.225	1.279	3,003,209	1.2500	-2.56%
2006-05-26	0	5	2.925	2.900	2.925	5,839,750	1.268	1.257	1.268	1.257	1.322	4,548,639	1.2838	-4.10%
2006-05-19	0	5	3.050	3.050	3.100	13,435,170	1.322	1.322	1.344	1.301	1.398	9,962,720	1.3485	-6.15%
2006-05-12	0	5	3.250	3.225	3.275	17,913,048	1.409	1.398	1.420	1.398	1.474	12,542,244	1.4282	-2.38%
2006-05-04	0	3	3.450	3.450	3.475	6,167,070	1.443	1.443	1.454	1.422	1.464	4,274,924	1.4426	0.00%
2006-04-28	0	5	3.450	3.450	3.475	13,435,280	1.443	1.443	1.454	1.360	1.443	9,499,299	1.4143	0.00%
2006-04-21	0	4	3.450	3.450	3.475	14,456,620	1.443	1.443	1.454	1.422	1.506	9,901,836	1.4600	-2.82%
2006-04-13	0	4	3.550	3.550	3.575	19,111,810	1.485	1.485	1.496	1.422	1.496	13,083,887	1.4607	3.65%
2006-04-07	0	4	3.425	3.425	3.450	49,860,070	1.433	1.433	1.443	1.339	1.506	34,404,005	1.4493	7.87%
2006-03-31	0	5	3.175	3.175	3.200	19,075,320	1.328	1.328	1.339	1.318	1.401	14,130,865	1.3499	-0.78%
2006-03-24	0	5	3.200	3.175	3.200	6,932,300	1.339	1.328	1.339	1.286	1.349	5,259,753	1.3180	0.79%
2006-03-17	0	5	3.175	3.175	3.200	6,842,890	1.328	1.328	1.339	1.255	1.339	5,323,815	1.2853	2.42%
2006-03-10	0	5	3.100	3.075	3.100	10,420,520	1.297	1.286	1.297	1.276	1.381	7,877,678	1.3228	-5.34%
2006-03-03	0	5	3.275	3.275	3.300	8,378,400	1.370	1.370	1.381	1.339	1.381	6,203,468	1.3506	2.34%
2006-02-24	0	5	3.200	3.200	3.225	8,433,232	1.339	1.339	1.349	1.339	1.381	6,243,052	1.3508	-3.03%
2006-02-17	0	5	3.300	3.275	3.300	9,238,300	1.381	1.370	1.381	1.339	1.381	6,791,497	1.3603	-0.75%
2006-02-10	0	5	3.325	3.325	3.350	13,852,115	1.391	1.391	1.401	1.391	1.464	9,718,735	1.4253	-1.48%
2006-02-03	0	3	3.375	3.375	3.400	7,474,030	1.412	1.412	1.422	1.401	1.475	5,263,578	1.4200	-2.88%
2006-01-27	0	5	3.475	3.450	3.475	12,845,060	1.454	1.443	1.454	1.360	1.454	9,048,477	1.4196	3.73%
2006-01-20	0	5	3.350	3.350	3.375	52,225,560	1.401	1.401	1.412	1.381	1.517	36,093,513	1.4470	2.29%
2006-01-13	0	5	3.275	3.250	3.275	23,220,800	1.370	1.360	1.370	1.286	1.381	17,482,153	1.3283	6.50%
2006-01-06	0	4	3.075	3.050	3.075	12,884,990	1.286	1.276	1.286	1.234	1.328	9,941,516	1.2961	4.24%
2005-12-30	0	3	2.950	2.950	2.975	5,239,895	1.234	1.234	1.245	1.213	1.255	4,250,542	1.2328	-1.67%
2005-12-23	0	5	3.000	2.975	3.025	5,767,650	1.255	1.245	1.265	1.245	1.276	4,579,934	1.2593	-0.83%
2005-12-16	0	5	3.025	3.000	3.050	5,017,340	1.265	1.255	1.276	1.255	1.297	3,944,098	1.2721	-0.82%
2005-12-09	0	5	3.050	3.025	3.075	6,401,260	1.276	1.265	1.286	1.245	1.318	5,026,454	1.2735	-1.61%
2005-12-02	0	5	3.100	3.100	3.125	10,132,600	1.297	1.297	1.307	1.276	1.349	7,661,589	1.3225	-1.59%
2005-11-25	0	5	3.150	3.150	3.175	11,653,520	1.318	1.318	1.328	1.245	1.339	8,983,937	1.2972	4.13%
2005-11-18	0	5	3.025	3.025	3.050	5,490,750	1.265	1.265	1.276	1.234	1.276	4,380,100	1.2536	0.83%
2005-11-11	0	5	3.000	3.000	3.025	8,754,712	1.255	1.255	1.265	1.192	1.286	7,083,270	1.2360	-0.83%
2005-11-04	0	5	3.025	3.000	3.050	20,272,560	1.265	1.255	1.276	1.192	1.328	16,008,734	1.2663	5.22%
2005-10-28	0	5	2.875	2.825	2.850	29,290,740	1.203	1.182	1.192	1.161	1.339	24,000,193	1.2204	-10.85%
2005-10-21	0	5	3.225	3.200	3.250	28,554,586	1.349	1.339	1.360	1.318	1.496	20,218,831	1.4123	-5.15%
2005-10-14	0	4	3.400	3.375	3.400	11,768,420	1.422	1.412	1.422	1.401	1.485	8,170,258	1.4404	-2.86%
2005-10-07	0	5	3.500	3.500	3.550	47,682,199	1.464	1.464	1.485	1.454	1.673	30,910,630	1.5426	-10.83%
2005-09-30	0	5	3.925	3.900	3.925	52,475,938	1.642	1.632	1.642	1.401	1.652	33,984,277	1.5441	17.16%
2005-09-23	0	4	3.350	3.350	3.375	30,919,830	1.401	1.401	1.412	1.381	1.600	21,324,995	1.4499	-12.42%
2005-09-16	0	5	3.825	3.825	3.850	26,528,795	1.600	1.600	1.611	1.590	1.642	16,401,201	1.6175	-1.28%
2005-09-09	0	5	3.925	3.875	3.900	64,630,570	1.621	1.600	1.611	1.559	1.693	40,296,068	1.6039	-3.68%
2005-09-02	0	5	4.075	4.050	4.075	121,385,135	1.683	1.673	1.683	1.652	1.962	69,649,803	1.7428	-14.21%
2005-08-26	0	5	4.750	4.725	4.750	47,474,660	1.962	1.951	1.962	1.900	2.168	23,594,179	2.0121	-8.65%
2005-08-19	0	5	5.200	5.150	5.200	30,476,248	2.148	2.127	2.148	2.106	2.189	14,032,628	2.1718	-0.95%
2005-08-12	0	5	5.250	5.250	5.300	28,914,574	2.168	2.168	2.189	2.148	2.209	13,325,675	2.1698	0.00%
2005-08-05	0	5	5.250	5.200	5.250	29,662,180	2.168	2.148	2.168	2.127	2.189	13,752,617	2.1568	0.00%
2005-07-29	0	5	5.250	5.250	5.300	31,563,100	2.168	2.168	2.189	2.168	2.230	14,320,194	2.2041	-0.94%
2005-07-22	0	5	5.300	5.250	5.300	38,980,905	2.189	2.168	2.189	2.106	2.209	18,069,499	2.1573	2.91%
2005-07-15	0	5	5.150	5.100	5.150	18,094,550	2.127	2.106	2.127	2.106	2.168	8,500,103	2.1287	0.98%
2005-07-08	0	5	5.100	5.050	5.100	47,066,960	2.106	2.086	2.106	2.086	2.189	22,047,385	2.1348	-2.86%
2005-06-30	0	4	5.250	5.200	5.250	58,226,060	2.168	2.148	2.168	2.127	2.251	26,478,558	2.1990	0.96%
2005-06-24	0	5	5.200	5.150	5.250	56,618,900	2.148	2.127	2.168	2.086	2.189	26,523,112	2.1347	0.97%
2005-06-17	0	5	5.150	5.100	5.150	20,805,900	2.127	2.106	2.127	2.106	2.168	9,782,480	2.1269	-0.96%
2005-06-10	0	5	5.200	5.150	5.200	31,304,500	2.148	2.127	2.148	2.106	2.189	14,531,341	2.1543	-2.80%
2005-06-03	0	5	5.350	5.300	5.350	43,960,900	2.209	2.189	2.209	2.148	2.333	19,918,485	2.2070	-4.46%
2005-05-27	0	5	5.600	5.600	5.650	73,146,880	2.313	2.313	2.333	2.055	2.354	32,938,384	2.2207	9.98%
2005-05-20	0	4	6.250	6.200	6.250	35,849,500	2.103	2.086	2.103	2.052	2.120	17,280,753	2.0745	0.81%
2005-05-13	0	5	6.200	6.200	6.250	31,500,600	2.086	2.086	2.103	2.002	2.086	15,301,224	2.0587	3.33%
2005-05-06	0	4	6.000	5.950	6.000	43,567,500	2.019	2.002	2.019	2.002	2.103	21,180,366	2.0570	-3.23%
2005-04-29	0	5	6.200	6.150	6.200	115,040,368	2.086	2.069	2.086	2.052	2.204	53,896,245	2.1345	1.64%
2005-04-22	0	5	6.100	6.100	6.150	123,908,225	2.052	2.052	2.069	1.918	2.153	60,337,739	2.0536	4.27%
2005-04-15	0	5	5.850	5.800	5.850	124,758,600	1.968	1.951	1.968	1.783	2.035	63,969,105	1.9503	11.43%
2005-04-08	0	4	5.250	5.250	5.300	52,433,950	1.766	1.766	1.783	1.649	1.800	30,281,444	1.7316	6.06%
2005-04-01	0	4	4.950	4.925	4.950	41,264,100	1.665	1.657	1.665	1.657	1.766	24,342,857	1.6951	-4.81%
2005-03-24	0	4	5.200	5.200	5.250	56,442,875	1.750	1.750	1.766	1.607	1.750	33,720,356	1.6739	5.58%
2005-03-18	0	5	4.925	4.900	4.925	18,501,100	1.657	1.649	1.657	1.598	1.657	11,312,444	1.6355	4.23%
2005-03-11	0	5	4.725	4.725	4.750	15,765,760	1.590	1.590	1.598	1.564	1.623	9,889,323	1.5942	0.00%
2005-03-04	0	5	4.725	4.700	4.725	18,572,650	1.590	1.581	1.590	1.573	1.665	11,526,447	1.6113	-2.58%
2005-02-25	0	5	4.850	4.800	4.850	40,968,415	1.632	1.615	1.632	1.581	1.665	25,208,975	1.6252	3.19%
2005-02-18	0	5	4.700	4.675	4.700	26,846,845	1.581	1.573	1.581	1.497	1.590	17,517,673	1.5326	6.21%
2005-02-08	0	2	4.425	4.425	4.450	10,081,450	1.489	1.489	1.497	1.480	1.514	6,741,099	1.4955	0.57%
2005-02-04	0	5	4.400	4.400	4.450	22,234,150	1.480	1.480	1.497	1.472	1.531	14,831,606	1.4991	-1.68%
2005-01-28	0	5	4.475	4.450	4.475	32,413,000	1.506	1.497	1.506	1.447	1.556	21,525,149	1.5058	2.87%
2005-01-21	0	5	4.350	4.325	4.350	10,480,850	1.464	1.455	1.464	1.438	1.480	7,204,772	1.4547	1.16%
2005-01-14	0	5	4.300	4.300	4.325	19,913,000	1.447	1.447	1.455	1.363	1.489	13,773,480	1.4457	5.52%
2005-01-07	0	5	4.075	4.050	4.075	27,291,495	1.371	1.363	1.371	1.346	1.489	19,333,656	1.4116	-5.78%
2004-12-31	0	4	4.325	4.325	4.350	15,388,100	1.455	1.455	1.464	1.413	1.514	10,426,708	1.4758	0.00%
2004-12-24	0	5	4.325	4.300	4.325	32,332,730	1.455	1.447	1.455	1.430	1.531	21,981,095	1.4709	-4.95%
2004-12-17	0	5	4.550	4.525	4.575	42,527,396	1.531	1.522	1.539	1.371	1.539	29,228,460	1.4550	11.66%
2004-12-10	0	5	4.075	4.050	4.075	25,272,800	1.371	1.363	1.371	1.321	1.388	18,606,384	1.3583	3.82%
2004-12-03	0	5	3.925	3.925	3.950	24,896,900	1.321	1.321	1.329	1.194	1.337	19,527,786	1.2749	9.79%
2004-11-26	0	5	3.575	3.575	3.600	13,612,065	1.203	1.203	1.211	1.135	1.220	11,436,684	1.1902	5.15%
2004-11-19	0	5	3.400	3.375	3.400	13,857,700	1.144	1.135	1.144	1.119	1.161	12,138,734	1.1416	2.26%
2004-11-12	0	5	3.325	3.325	3.350	7,859,750	1.119	1.119	1.127	1.093	1.119	7,103,715	1.1064	0.76%
2004-11-05	0	5	3.300	3.300	3.325	13,697,475	1.110	1.110	1.119	1.051	1.119	12,608,946	1.0863	4.76%
2004-10-29	0	5	3.150	3.125	3.150	13,045,900	1.060	1.051	1.060	1.009	1.060	12,626,185	1.0332	1.61%
2004-10-21	0	4	3.100	3.075	3.125	9,003,900	1.043	1.035	1.051	1.043	1.085	8,453,124	1.0652	-4.62%
2004-10-15	0	5	3.250	3.250	3.275	12,045,650	1.093	1.093	1.102	1.077	1.119	10,973,605	1.0977	-2.26%
2004-10-08	0	5	3.325	3.300	3.325	20,038,200	1.119	1.110	1.119	1.093	1.135	17,970,319	1.1151	2.31%
2004-09-30	0	3	3.250	3.250	3.275	8,101,450	1.093	1.093	1.102	1.077	1.110	7,436,609	1.0894	-0.76%
2004-09-24	0	5	3.275	3.275	3.300	18,421,500	1.102	1.102	1.110	1.093	1.161	16,329,628	1.1281	-2.24%
2004-09-17	0	5	3.350	3.325	3.375	32,694,750	1.127	1.119	1.135	1.089	1.130	29,347,761	1.1140	3.47%
2004-09-10	0	5	3.325	3.275	3.325	32,037,630	1.089	1.073	1.089	1.032	1.089	30,057,129	1.0659	4.72%
2004-09-03	0	5	3.175	3.150	3.175	31,051,750	1.040	1.032	1.040	0.991	1.040	30,640,763	1.0134	3.25%
2004-08-27	0	5	3.075	3.050	3.075	47,687,900	1.007	0.999	1.007	0.958	1.040	47,056,984	1.0134	5.13%
2004-08-20	0	5	2.925	2.925	2.950	8,279,800	0.958	0.958	0.966	0.942	0.966	8,693,454	0.9524	0.86%
2004-08-13	0	5	2.900	2.900	2.925	31,106,190	0.950	0.950	0.958	0.917	0.991	32,333,667	0.9620	-3.33%
2004-08-06	0	5	3.000	2.975	3.000	31,378,560	0.983	0.975	0.983	0.942	0.999	32,225,609	0.9737	0.84%
2004-07-30	0	5	2.975	2.950	2.975	49,426,200	0.975	0.966	0.975	0.925	0.983	51,782,218	0.9545	4.39%
2004-07-23	0	5	2.850	2.825	2.850	26,259,800	0.934	0.925	0.934	0.876	0.934	28,974,111	0.9063	6.54%
2004-07-16	0	5	2.675	2.650	2.675	10,510,650	0.876	0.868	0.876	0.868	0.901	11,935,185	0.8806	0.00%
2004-07-09	0	5	2.675	2.675	2.700	24,300,850	0.876	0.876	0.885	0.860	0.893	27,631,021	0.8795	1.90%
2004-07-02	0	4	2.625	2.600	2.625	15,143,150	0.860	0.852	0.860	0.811	0.860	17,893,620	0.8463	6.06%
2004-06-25	0	4	2.475	2.475	2.500	8,192,050	0.811	0.811	0.819	0.762	0.827	10,244,112	0.7997	6.45%
2004-06-18	0	5	2.325	2.300	2.325	8,752,700	0.762	0.753	0.762	0.737	0.794	11,324,689	0.7729	-4.12%
2004-06-11	0	5	2.425	2.425	2.450	7,878,450	0.794	0.794	0.803	0.778	0.803	9,926,655	0.7937	3.19%
2004-06-04	0	5	2.350	2.325	2.350	11,263,750	0.770	0.762	0.770	0.745	0.803	14,542,000	0.7746	-2.08%
2004-05-28	0	4	2.400	2.375	2.400	16,103,750	0.786	0.778	0.786	0.737	0.794	21,049,881	0.7650	7.87%
2004-05-21	0	5	2.225	2.200	2.225	23,022,400	0.729	0.721	0.729	0.672	0.737	32,386,780	0.7109	1.14%
2004-05-14	0	5	2.200	2.200	2.225	17,658,750	0.721	0.721	0.729	0.721	0.844	22,527,279	0.7839	-15.38%
2004-05-07	0	5	2.600	2.600	2.625	15,973,200	0.852	0.852	0.860	0.852	0.901	18,235,111	0.8760	-4.20%
2004-04-30	0	5	2.825	2.800	2.825	29,156,392	0.889	0.881	0.889	0.858	0.913	32,954,520	0.8847	-0.88%
2004-04-23	0	5	2.850	2.825	2.850	58,364,750	0.897	0.889	0.897	0.858	0.905	66,100,536	0.8830	0.88%
2004-04-16	0	4	2.825	2.800	2.825	44,383,500	0.889	0.881	0.889	0.866	0.921	49,781,926	0.8916	-0.88%
2004-04-08	0	3	2.850	2.825	2.850	40,032,638	0.897	0.889	0.897	0.834	0.897	45,851,385	0.8731	7.55%
2004-04-02	0	5	2.650	2.625	2.650	52,924,000	0.834	0.826	0.834	0.779	0.842	64,111,547	0.8255	3.92%
2004-03-26	0	5	2.550	2.525	2.550	9,778,000	0.803	0.795	0.803	0.755	0.810	12,308,858	0.7944	2.00%
2004-03-19	0	5	2.500	2.500	2.525	6,959,725	0.787	0.787	0.795	0.747	0.795	9,083,899	0.7662	4.17%
2004-03-12	0	5	2.400	2.375	2.400	11,186,300	0.755	0.747	0.755	0.732	0.810	14,482,131	0.7724	-4.95%
2004-03-05	0	5	2.525	2.500	2.525	10,346,650	0.795	0.787	0.795	0.779	0.826	12,874,417	0.8037	-3.81%
2004-02-27	0	5	2.625	2.625	2.650	20,377,360	0.826	0.826	0.834	0.795	0.842	24,777,851	0.8224	0.96%
2004-02-20	0	5	2.600	2.575	2.600	39,442,600	0.818	0.810	0.818	0.763	0.842	48,619,035	0.8113	7.22%
2004-02-13	0	5	2.425	2.425	2.450	11,724,000	0.763	0.763	0.771	0.763	0.787	15,155,718	0.7736	0.00%
2004-02-06	0	5	2.425	2.400	2.425	8,470,725	0.763	0.755	0.763	0.747	0.779	11,155,498	0.7593	-3.00%
2004-01-30	0	5	2.500	2.475	2.500	19,969,250	0.787	0.779	0.787	0.771	0.834	24,910,027	0.8017	-4.76%
2004-01-21	0	3	2.625	2.600	2.625	21,881,400	0.826	0.818	0.826	0.787	0.834	26,822,761	0.8158	8.25%
2004-01-16	0	5	2.425	2.425	2.450	10,190,500	0.763	0.763	0.771	0.763	0.795	13,122,246	0.7766	-3.96%
2004-01-09	0	5	2.525	2.500	2.525	14,983,828	0.795	0.787	0.795	0.787	0.826	18,742,889	0.7994	-3.81%
2004-01-02	0	4	2.625	2.600	2.625	12,656,100	0.826	0.818	0.826	0.779	0.834	15,676,795	0.8073	-0.94%
2003-12-24	0	3	2.650	2.625	2.650	7,387,850	0.834	0.826	0.834	0.803	0.834	9,010,821	0.8199	4.95%
2003-12-19	0	5	2.525	2.500	2.525	29,069,598	0.795	0.787	0.795	0.771	0.842	35,518,807	0.8184	-0.98%
2003-12-12	0	5	2.550	2.525	2.550	29,660,100	0.803	0.795	0.803	0.755	0.818	37,396,814	0.7931	7.37%
2003-12-05	0	5	2.375	2.350	2.375	17,349,086	0.747	0.740	0.747	0.740	0.787	22,663,883	0.7655	1.06%
2003-11-28	0	5	2.350	2.325	2.350	9,735,550	0.740	0.732	0.740	0.692	0.740	13,592,487	0.7162	8.05%
2003-11-21	0	5	2.175	2.175	2.200	21,638,950	0.685	0.685	0.692	0.653	0.716	31,734,866	0.6819	-2.25%
2003-11-14	0	5	2.225	2.200	2.225	7,062,022	0.700	0.692	0.700	0.692	0.740	9,906,819	0.7128	-5.32%
2003-11-07	0	5	2.350	2.350	2.375	20,816,860	0.740	0.740	0.747	0.700	0.787	27,722,572	0.7509	8.05%
2003-10-31	0	5	2.175	2.150	2.175	12,179,800	0.685	0.677	0.685	0.677	0.740	17,278,154	0.7049	1.16%
2003-10-24	0	5	2.150	2.150	2.175	13,097,950	0.677	0.677	0.685	0.661	0.763	18,091,543	0.7240	-8.51%
2003-10-17	0	5	2.350	2.350	2.375	11,758,474	0.740	0.740	0.747	0.716	0.771	15,738,161	0.7471	-3.09%
2003-10-10	0	5	2.425	2.400	2.425	27,637,975	0.763	0.755	0.763	0.747	0.803	35,893,951	0.7700	-4.90%
2003-10-03	0	4	2.550	2.500	2.550	9,680,910	0.803	0.787	0.803	0.779	0.866	11,796,677	0.8206	-5.56%
2003-09-26	0	5	2.700	2.700	2.725	20,580,100	0.850	0.850	0.858	0.810	0.881	24,185,603	0.8509	3.85%
2003-09-19	0	5	2.600	2.600	2.625	34,277,250	0.818	0.818	0.826	0.810	0.884	40,222,729	0.8522	-1.40%
2003-09-11	0	4	2.675	2.650	2.675	42,887,500	0.830	0.822	0.830	0.729	0.861	54,306,953	0.7897	0.00%
2003-09-05	0	5	2.675	2.650	2.675	237,745,080	0.830	0.822	0.830	0.776	0.923	314,450,411	0.7561	8.08%
2003-08-29	0	5	2.475	2.475	2.500	30,127,200	0.768	0.768	0.776	0.690	0.807	40,085,546	0.7516	11.24%
2003-08-22	0	5	2.225	2.200	2.225	14,005,910	0.690	0.683	0.690	0.659	0.698	20,406,366	0.6864	5.95%
2003-08-15	0	5	2.100	2.100	2.125	14,091,750	0.651	0.651	0.659	0.620	0.706	20,945,310	0.6728	0.00%
2003-08-08	0	5	2.100	2.075	2.100	6,637,442	0.651	0.644	0.651	0.583	0.651	10,646,071	0.6235	8.25%
2003-08-01	0	5	1.940	1.930	1.940	10,036,054	0.602	0.599	0.602	0.472	0.651	17,177,217	0.5843	32.88%
2003-07-25	0	5	1.460	1.430	1.460	0	0.453	0.444	0.453	-	-	0	-	0.00%
2003-07-18	0	5	1.460	1.430	1.460	293,280	0.453	0.444	0.453	0.441	0.459	651,116	0.4504	2.10%
2003-07-11	0	5	1.430	1.420	1.450	463,500	0.444	0.441	0.450	0.434	0.447	1,050,811	0.4411	1.42%
2003-07-04	0	4	1.410	1.410	1.430	67,400	0.437	0.437	0.444	0.434	0.437	154,721	0.4356	1.44%
2003-06-27	0	5	1.390	1.390	1.410	666,480	0.431	0.431	0.437	0.425	0.437	1,540,760	0.4326	0.00%
2003-06-20	0	5	1.390	1.370	1.400	447,600	0.431	0.425	0.434	0.425	0.447	1,031,471	0.4339	-0.71%
2003-06-13	0	5	1.400	1.370	1.420	378,020	0.434	0.425	0.441	0.419	0.434	889,644	0.4249	2.19%
2003-06-06	0	4	1.370	1.350	1.380	40,800	0.425	0.419	0.428	0.422	0.422	96,700	0.4219	0.00%
2003-05-30	0	5	1.370	1.350	1.380	488,516	0.425	0.419	0.428	0.406	0.425	1,165,130	0.4193	5.38%
2003-05-23	0	5	1.300	1.300	1.310	428,820	0.403	0.403	0.406	0.394	0.403	1,070,151	0.4007	0.00%
2003-05-16	0	5	1.300	1.290	1.300	223,580	0.403	0.400	0.403	0.400	0.406	554,416	0.4033	0.78%
2003-05-09	0	4	1.290	1.270	1.310	65,900	0.400	0.394	0.406	0.400	0.403	164,166	0.4014	3.85%
2003-05-02	0	4	1.300	1.300	1.350	268,100	0.385	0.385	0.400	0.379	0.385	701,640	0.3821	1.56%
2003-04-25	0	4	1.280	1.280	1.300	427,800	0.379	0.379	0.385	0.379	0.385	1,113,179	0.3843	-1.54%
2003-04-17	0	4	1.300	1.300	1.330	297,360	0.385	0.385	0.394	0.382	0.394	769,106	0.3866	-2.26%
2003-04-11	0	5	1.330	1.320	1.340	920,620	0.394	0.391	0.397	0.391	0.403	2,307,317	0.3990	-2.21%
2003-04-04	0	5	1.360	1.350	1.370	539,000	0.403	0.400	0.406	0.385	0.403	1,356,055	0.3975	0.74%
2003-03-28	0	5	1.350	1.350	1.390	122,200	0.400	0.400	0.412	0.400	0.412	303,594	0.4025	-2.88%
2003-03-21	0	5	1.390	1.350	1.400	121,740	0.412	0.400	0.415	0.397	0.418	296,848	0.4101	2.21%
2003-03-14	0	5	1.360	1.360	1.390	293,080	0.403	0.403	0.412	0.388	0.403	742,119	0.3949	3.03%
2003-03-07	0	5	1.320	1.320	1.350	263,960	0.391	0.391	0.400	0.391	0.403	661,161	0.3992	-4.35%
2003-02-28	0	5	1.380	1.370	1.400	893,600	0.409	0.406	0.415	0.397	0.418	2,179,133	0.4101	4.55%
2003-02-21	0	5	1.320	1.320	1.330	573,008	0.391	0.391	0.394	0.382	0.394	1,478,842	0.3875	2.33%
2003-02-14	0	5	1.290	1.280	1.300	490,080	0.382	0.379	0.385	0.368	0.382	1,315,575	0.3725	3.20%
2003-02-07	0	4	1.250	1.240	1.260	556,960	0.371	0.368	0.374	0.347	0.371	1,551,704	0.3589	6.84%
2003-01-30	0	4	1.170	1.150	1.200	75,900	0.347	0.341	0.356	0.341	0.341	222,636	0.3409	0.00%
2003-01-24	0	5	1.170	1.160	1.220	723,600	0.347	0.344	0.362	0.347	0.353	2,064,441	0.3505	-1.68%
2003-01-17	0	5	1.190	1.190	1.230	244,628	0.353	0.353	0.365	0.350	0.365	678,702	0.3604	-0.83%
2003-01-10	0	5	1.200	1.200	1.230	0	0.356	0.356	0.365	-	-	0	-	2.56%
2003-01-03	0	4	1.170	1.170	1.210	0	0.347	0.347	0.359	-	-	0	-	0.00%
2002-12-27	0	3	1.170	1.160	1.190	70,500	0.347	0.344	0.353	0.347	0.350	202,396	0.3483	-3.31%
2002-12-20	0	5	1.210	1.200	1.230	95,900	0.359	0.356	0.365	0.353	0.362	269,862	0.3554	1.68%
2002-12-13	0	5	1.190	1.180	1.200	161,680	0.353	0.350	0.356	0.350	0.356	458,765	0.3524	1.71%
2002-12-06	0	5	1.170	1.160	1.200	85,120	0.347	0.344	0.356	0.344	0.353	242,875	0.3505	-0.85%
2002-11-29	0	5	1.180	1.160	1.200	207,460	0.350	0.344	0.356	0.344	0.350	600,442	0.3455	1.72%
2002-11-22	0	5	1.160	1.160	1.190	238,820	0.344	0.344	0.353	0.344	0.353	681,401	0.3505	-2.52%
2002-11-15	0	5	1.190	1.180	1.190	181,920	0.353	0.350	0.353	0.347	0.353	519,484	0.3502	0.85%
2002-11-08	0	5	1.180	1.170	1.190	224,800	0.350	0.347	0.353	0.350	0.356	640,921	0.3507	1.72%
2002-11-01	0	5	1.160	1.150	1.200	34,800	0.344	0.341	0.356	0.344	0.344	101,198	0.3439	-1.69%
2002-10-25	0	5	1.180	1.180	1.230	316,340	0.350	0.350	0.365	0.344	0.353	904,036	0.3499	0.00%
2002-10-18	0	4	1.180	1.180	-	39,700	0.350	0.350	-	0.341	0.341	114,691	0.3461	0.85%
2002-10-11	0	5	1.170	-	-	0	0.347	-	-	-	-	0	-	0.00%
2002-10-04	0	4	1.170	1.150	1.250	174,820	0.347	0.341	0.371	0.347	0.356	496,409	0.3522	-0.87%
2002-09-27	0	5	1.220	1.200	1.230	377,940	0.350	0.344	0.353	0.338	0.350	1,098,994	0.3439	6.09%
2002-09-20	0	5	1.150	1.150	1.160	447,360	0.330	0.330	0.333	0.321	0.333	1,359,796	0.3290	6.48%
2002-09-13	0	5	1.080	1.030	1.120	10,800	0.310	0.295	0.321	0.310	0.310	34,867	0.3098	2.86%
2002-09-06	0	5	1.050	1.040	-	81,320	0.301	0.298	-	0.298	0.301	271,959	0.2990	0.00%
2002-08-30	0	5	1.050	1.050	1.130	98,700	0.301	0.301	0.324	0.301	0.301	327,746	0.3011	-0.94%
2002-08-23	0	5	1.060	1.040	1.140	38,160	0.304	0.298	0.327	0.304	0.304	125,520	0.3040	0.00%
2002-08-16	0	5	1.060	1.060	1.130	50,100	0.304	0.304	0.324	0.293	0.301	167,360	0.2994	0.00%
2002-08-09	0	5	1.060	1.060	1.120	98,040	0.304	0.304	0.321	0.304	0.310	320,772	0.3056	-4.50%
2002-08-02	0	5	1.110	1.100	1.160	6,660	0.318	0.315	0.333	0.318	0.318	20,920	0.3184	-1.77%
2002-07-26	0	5	1.130	1.130	1.180	28,800	0.324	0.324	0.338	0.315	0.318	90,653	0.3177	-4.24%
2002-07-19	0	5	1.180	-	1.180	193,520	0.338	-	0.338	0.338	0.338	571,812	0.3384	-1.67%
2002-07-12	0	5	1.200	-	-	157,300	0.344	-	-	0.330	0.344	474,185	0.3317	1.69%
2002-07-05	0	4	1.180	1.160	-	0	0.338	0.333	-	-	-	0	-	0.00%
2002-06-28	0	5	1.180	1.170	-	186,140	0.338	0.336	-	0.336	0.350	543,919	0.3422	-2.48%
2002-06-21	0	5	1.210	1.210	1.220	240,060	0.347	0.347	0.350	0.347	0.356	683,385	0.3513	-2.42%
2002-06-14	0	5	1.240	1.210	1.260	136,200	0.356	0.347	0.361	0.350	0.356	383,532	0.3551	0.00%
2002-06-07	0	5	1.240	1.240	1.260	85,230	0.356	0.356	0.361	0.350	0.367	237,093	0.3595	-2.36%
2002-05-31	0	5	1.270	1.240	1.270	546,860	0.364	0.356	0.364	0.359	0.367	1,510,420	0.3621	1.60%
2002-05-24	0	4	1.250	1.230	1.260	419,380	0.359	0.353	0.361	0.353	0.364	1,171,517	0.3580	0.00%
2002-05-17	0	5	1.250	1.240	1.260	717,630	0.359	0.356	0.361	0.350	0.361	2,016,244	0.3559	1.61%
2002-05-10	0	5	1.250	1.240	1.280	737,860	0.353	0.350	0.361	0.339	0.361	2,097,393	0.3518	-0.79%
2002-05-03	0	4	1.260	1.210	1.260	1,998,200	0.356	0.342	0.356	0.336	0.356	5,845,775	0.3418	7.69%
2002-04-26	0	5	1.170	1.150	1.170	1,396,650	0.330	0.325	0.330	0.325	0.344	4,247,930	0.3288	-2.50%
2002-04-19	0	5	1.200	1.180	1.210	465,300	0.339	0.333	0.342	0.333	0.344	1,381,729	0.3368	3.45%
2002-04-12	0	5	1.160	1.160	1.220	1,596,520	0.327	0.327	0.344	0.325	0.353	4,687,957	0.3406	-6.45%
2002-04-04	0	3	1.240	1.220	1.280	435,440	0.350	0.344	0.361	0.347	0.350	1,247,099	0.3492	0.00%
2002-03-28	0	4	1.240	1.240	1.270	490,700	0.350	0.350	0.358	0.339	0.353	1,402,986	0.3498	-2.36%
2002-03-22	0	5	1.270	1.260	1.280	817,400	0.358	0.356	0.361	0.358	0.370	2,232,023	0.3662	-2.31%
2002-03-15	0	5	1.300	1.290	1.300	661,040	0.367	0.364	0.367	0.367	0.373	1,778,533	0.3717	-2.99%
2002-03-08	0	5	1.340	1.340	1.380	158,100	0.378	0.378	0.390	0.370	0.378	419,479	0.3769	1.52%
2002-03-01	0	5	1.320	1.320	1.360	71,300	0.373	0.373	0.384	0.367	0.381	191,316	0.3727	-2.22%
2002-02-22	0	5	1.350	1.320	-	127,140	0.381	0.373	-	0.373	0.384	333,032	0.3818	3.85%
2002-02-15	0	2	1.300	1.300	1.350	0	0.367	0.367	0.381	-	-	0	-	1.56%
2002-02-08	0	5	1.280	-	1.360	12,700	0.361	-	0.384	0.358	0.358	35,429	0.3585	0.00%
2002-02-01	0	5	1.280	1.280	-	176,000	0.361	0.361	-	0.358	0.361	488,919	0.3600	-1.54%
2002-01-25	0	5	1.300	1.270	1.300	32,482	0.367	0.358	0.367	0.356	0.361	90,220	0.3600	1.56%
2002-01-18	0	5	1.280	1.280	1.360	58,880	0.361	0.361	0.384	0.361	0.361	162,973	0.3613	0.00%
2002-01-11	0	5	1.280	-	-	28,160	0.361	-	-	0.361	0.361	77,944	0.3613	0.00%
2002-01-04	0	4	1.280	1.280	1.320	25,600	0.361	0.361	0.373	0.361	0.361	70,858	0.3613	0.00%
2001-12-28	0	3	1.280	-	-	0	0.361	-	-	-	-	0	-	0.00%
2001-12-21	0	5	1.280	1.250	-	0	0.361	0.353	-	-	-	0	-	0.79%
2001-12-14	0	5	1.270	-	-	25,400	0.358	-	-	0.358	0.358	70,858	0.3585	-0.78%
2001-12-07	0	5	1.280	1.280	1.300	277,200	0.361	0.361	0.367	-	-	779,437	0.3556	1.59%
2001-11-30	0	5	1.260	1.260	1.300	56,160	0.356	0.356	0.367	0.356	0.364	155,887	0.3603	-1.56%
2001-11-23	0	5	1.280	1.260	1.280	38,400	0.361	0.356	0.361	0.361	0.361	106,287	0.3613	1.59%
2001-11-16	0	5	1.260	1.260	-	0	0.356	0.356	-	-	-	0	-	0.80%
2001-11-09	0	5	1.250	-	-	37,380	0.353	-	-	0.336	0.353	106,287	0.3517	-0.79%
2001-11-02	0	5	1.260	1.250	-	0	0.356	0.353	-	-	-	0	-	0.00%
2001-10-26	0	4	1.260	-	-	0	0.356	-	-	-	-	0	-	0.00%
2001-10-19	0	5	1.260	1.230	1.280	50,400	0.356	0.347	0.361	0.356	0.356	141,716	0.3556	0.00%
2001-10-12	0	5	1.260	1.220	1.260	42,600	0.356	0.344	0.356	0.353	0.356	120,458	0.3536	2.44%
2001-10-05	0	3	1.230	1.220	-	49,200	0.347	0.344	-	0.347	0.347	141,716	0.3472	0.82%
2001-09-28	0	5	1.220	1.200	1.230	22,500	0.344	0.339	0.347	0.344	0.344	65,340	0.3444	0.00%
2001-09-21	0	5	1.250	1.250	1.290	81,920	0.344	0.344	0.355	0.339	0.361	232,321	0.3526	-7.41%
2001-09-14	0	5	1.350	1.310	1.350	0	0.372	0.361	0.372	-	-	0	-	-0.74%
2001-09-07	0	5	1.360	1.320	1.360	27,200	0.375	0.364	0.375	0.375	0.375	72,600	0.3747	0.00%
2001-08-31	0	5	1.360	1.360	1.450	200,300	0.375	0.375	0.399	0.372	0.416	515,462	0.3886	-9.93%
2001-08-24	0	5	1.510	1.470	1.510	108,740	0.416	0.405	0.416	0.413	0.419	261,361	0.4161	2.03%
2001-08-17	0	5	1.480	1.420	-	0	0.408	0.391	-	-	-	0	-	0.00%
2001-08-10	0	5	1.480	1.440	-	0	0.408	0.397	-	-	-	0	-	0.00%
2001-08-03	0	5	1.480	1.470	1.500	65,140	0.408	0.405	0.413	0.405	0.413	159,721	0.4078	-1.99%
2001-07-27	0	4	1.510	1.490	1.530	45,820	0.416	0.410	0.421	0.410	0.421	108,900	0.4208	1.34%
2001-07-20	0	5	1.490	1.490	1.520	287,706	0.410	0.410	0.419	0.410	0.424	696,473	0.4131	-1.97%
2001-07-13	0	5	1.520	-	1.600	30,400	0.419	-	0.441	0.419	0.419	72,600	0.4187	-1.30%
2001-07-05	0	3	1.540	1.500	1.560	154,000	0.424	0.413	0.430	0.424	0.424	363,001	0.4242	2.67%
2001-06-29	0	4	1.500	-	-	0	0.413	-	-	-	-	0	-	0.00%
2001-06-22	0	5	1.500	1.480	-	0	0.413	0.408	-	-	-	0	-	0.00%
2001-06-15	0	5	1.500	1.500	-	98,920	0.413	0.413	-	0.408	0.421	239,581	0.4129	-2.60%
2001-06-08	0	5	1.540	1.520	1.540	164,160	0.424	0.419	0.424	0.413	0.427	384,782	0.4266	1.32%
2001-06-01	0	5	1.520	1.500	1.600	60,800	0.419	0.413	0.441	0.413	0.424	145,201	0.4187	0.00%
2001-05-25	0	5	1.520	1.510	1.530	143,420	0.419	0.416	0.421	0.408	0.424	341,221	0.4203	1.33%
2001-05-18	0	5	1.500	1.480	1.540	105,400	0.413	0.408	0.424	0.413	0.419	254,101	0.4148	0.00%
2001-05-11	0	5	1.500	1.500	1.530	31,200	0.413	0.413	0.421	0.413	0.413	75,504	0.4132	0.00%
2001-05-04	0	3	1.560	1.540	1.580	30,900	0.413	0.408	0.419	0.405	0.413	75,504	0.4092	1.96%
2001-04-27	0	5	1.530	1.510	1.580	0	0.405	0.400	0.419	-	-	0	-	0.66%
2001-04-20	0	4	1.520	1.510	1.580	860,600	0.403	0.400	0.419	0.397	0.419	2,114,120	0.4071	-7.32%
2001-04-12	0	4	1.640	-	1.640	78,440	0.434	-	0.434	0.429	0.434	181,210	0.4329	-1.80%
2001-04-06	0	4	1.670	1.620	1.700	0	0.442	0.429	0.450	-	-	0	-	0.00%
2001-03-30	0	5	1.670	1.670	1.700	113,360	0.442	0.442	0.450	0.440	0.442	256,715	0.4416	1.21%
2001-03-23	0	5	1.650	1.650	-	72,880	0.437	0.437	-	0.434	0.442	166,109	0.4387	-1.79%
2001-03-16	0	5	1.680	-	1.760	128,100	0.445	-	0.466	0.440	0.450	286,916	0.4465	-3.45%
2001-03-09	0	5	1.740	-	1.740	17,400	0.461	-	0.461	0.461	0.461	37,752	0.4609	3.57%
2001-03-02	0	5	1.680	1.670	1.720	373,100	0.445	0.442	0.456	0.445	0.464	830,547	0.4492	-4.00%
2001-02-23	0	5	1.750	1.750	1.790	261,380	0.464	0.464	0.474	0.448	0.464	573,833	0.4555	2.34%
2001-02-16	0	5	1.710	1.700	1.720	154,100	0.453	0.450	0.456	0.445	0.456	339,769	0.4535	0.00%
2001-02-09	0	5	1.710	1.680	-	480,040	0.453	0.445	-	0.442	0.461	1,064,611	0.4509	1.79%
2001-02-02	0	5	1.680	1.680	1.690	224,860	0.445	0.445	0.448	0.437	0.448	505,879	0.4445	0.00%
2001-01-23	0	2	1.680	1.650	1.680	101,220	0.445	0.437	0.445	0.445	0.448	227,268	0.4454	-0.59%
2001-01-19	0	5	1.690	1.680	1.690	1,242,920	0.448	0.445	0.448	0.434	0.448	2,816,310	0.4413	0.60%
2001-01-12	0	5	1.680	1.660	1.700	137,400	0.445	0.440	0.450	0.440	0.445	309,568	0.4438	1.82%
2001-01-05	0	4	1.650	1.640	-	124,180	0.437	0.434	-	0.429	0.437	286,916	0.4328	1.23%
2000-12-29	0	3	1.630	1.630	1.650	0	0.432	0.432	0.437	-	-	0	-	0.62%
2000-12-22	0	5	1.620	1.620	-	279,604	0.429	0.429	-	0.426	0.434	650,847	0.4296	-1.82%
2000-12-15	0	5	1.650	1.620	-	75,900	0.437	0.429	-	0.437	0.437	173,660	0.4371	1.23%
2000-12-08	0	5	1.630	1.630	-	35,860	0.432	0.432	-	0.432	0.432	83,055	0.4318	0.62%
2000-12-01	0	5	1.620	1.620	1.650	35,300	0.429	0.429	0.437	0.424	0.437	83,055	0.4250	0.00%
2000-11-24	0	5	1.620	-	1.650	0	0.429	-	0.437	-	-	0	-	0.00%
2000-11-17	0	5	1.620	1.580	-	0	0.429	0.419	-	-	-	0	-	0.00%
2000-11-10	0	5	1.620	1.600	1.670	26,040	0.429	0.424	0.442	0.429	0.432	60,403	0.4311	1.25%
2000-11-03	0	5	1.600	1.600	-	128,000	0.424	0.424	-	0.424	0.424	302,017	0.4238	0.63%
2000-10-27	0	5	1.590	1.590	1.630	205,700	0.421	0.421	0.432	0.421	0.424	487,003	0.4224	-0.62%
2000-10-20	0	5	1.600	1.600	1.660	112,380	0.424	0.424	0.440	0.419	0.429	264,265	0.4253	-1.23%
2000-10-13	0	5	1.620	-	-	32,200	0.429	-	-	0.426	0.426	75,504	0.4265	0.00%
2000-10-05	0	3	1.620	-	-	96,300	0.429	-	-	0.421	0.429	226,513	0.4251	0.00%
2000-09-29	0	5	1.620	1.620	1.650	44,640	0.429	0.429	0.437	0.419	0.424	105,706	0.4223	0.00%
2000-09-22	0	5	1.680	-	1.680	304,280	0.429	-	0.429	0.419	0.434	712,537	0.4270	-1.18%
2000-09-15	0	4	1.700	1.680	1.720	360,780	0.434	0.429	0.439	0.424	0.444	829,988	0.4347	-1.16%
2000-09-08	0	5	1.720	1.700	1.720	108,900	0.439	0.434	0.439	0.429	0.439	250,562	0.4346	-0.58%
2000-09-01	0	5	1.730	1.700	1.730	358,340	0.442	0.434	0.442	0.439	0.442	814,328	0.4400	1.76%
2000-08-25	0	5	1.700	1.700	1.730	728,560	0.434	0.434	0.442	0.432	0.439	1,675,636	0.4348	1.80%
2000-08-18	0	5	1.670	1.670	1.680	743,480	0.427	0.427	0.429	0.427	0.429	1,738,277	0.4277	1.21%
2000-08-11	0	5	1.650	1.650	1.660	876,400	0.421	0.421	0.424	0.416	0.424	2,082,800	0.4208	1.23%
2000-08-04	0	5	1.630	1.620	1.630	418,650	0.416	0.414	0.416	0.409	0.416	1,012,429	0.4135	1.24%
2000-07-28	0	5	1.610	1.610	1.620	90,180	0.411	0.411	0.414	0.409	0.416	219,242	0.4113	0.00%
2000-07-21	0	5	1.610	1.610	1.650	79,980	0.411	0.411	0.421	0.406	0.411	195,752	0.4086	0.62%
2000-07-14	0	5	1.600	1.590	1.600	730,400	0.409	0.406	0.409	0.409	0.416	1,777,427	0.4109	1.91%
2000-07-07	0	5	1.570	1.570	1.610	337,520	0.401	0.401	0.411	0.398	0.404	837,818	0.4029	1.29%
2000-06-30	0	5	1.550	1.550	1.570	664,220	0.396	0.396	0.401	0.391	0.404	1,675,636	0.3964	-0.64%
2000-06-23	0	5	1.560	1.510	1.560	201,400	0.398	0.386	0.398	0.388	0.398	508,955	0.3957	0.65%
2000-06-16	0	5	1.550	1.520	1.550	865,200	0.396	0.388	0.396	0.394	0.401	2,186,107	0.3958	-1.79%
2000-06-09	0	4	1.680	1.640	1.680	30,240	0.403	0.394	0.403	0.403	0.403	75,017	0.4031	-0.59%
2000-06-02	0	5	1.690	1.660	1.690	1,252,652	0.406	0.398	0.406	0.384	0.406	3,157,389	0.3967	3.05%
2000-05-26	0	5	1.640	-	1.660	1,201,720	0.394	-	0.398	0.384	0.403	3,034,028	0.3961	3.80%
2000-05-19	0	5	1.580	1.520	-	31,600	0.379	0.365	-	0.379	0.379	83,352	0.3791	3.27%
2000-05-12	0	4	1.530	1.530	-	61,200	0.367	0.367	-	0.367	0.367	166,705	0.3671	-1.29%
2000-05-05	0	4	1.550	1.550	1.580	61,660	0.372	0.372	0.379	0.367	0.374	166,705	0.3699	1.31%
2000-04-28	0	4	1.530	1.530	1.560	85,940	0.367	0.367	0.374	0.365	0.374	233,387	0.3682	-1.29%
2000-04-20	0	4	1.550	1.550	1.560	169,620	0.372	0.372	0.374	0.362	0.372	458,438	0.3700	0.00%
2000-04-14	0	5	1.550	1.540	-	430,900	0.372	0.370	-	0.372	0.372	1,158,599	0.3719	-0.64%
2000-04-07	0	4	1.560	1.560	-	204,400	0.374	0.374	-	0.374	0.379	541,791	0.3773	-2.50%
2000-03-31	0	5	1.600	1.580	1.620	531,580	0.384	0.379	0.389	0.377	0.379	1,408,656	0.3774	1.91%
2000-03-24	0	5	1.570	1.570	-	1,398,400	0.377	0.377	-	0.377	0.384	3,709,182	0.3770	-1.26%
2000-03-17	0	5	1.590	1.570	1.590	1,672,760	0.382	0.377	0.382	0.377	0.396	4,300,985	0.3889	-4.79%
2000-03-10	0	5	1.670	1.660	1.680	1,367,640	0.401	0.398	0.403	0.401	0.410	3,384,108	0.4041	-1.76%
2000-03-03	0	5	1.700	1.680	-	0	0.408	0.403	-	-	-	0	-	0.00%
2000-02-25	0	5	1.700	1.700	1.750	2,496,786	0.408	0.408	0.420	0.408	0.451	5,866,572	0.4256	-10.53%
2000-02-18	0	5	1.900	1.860	1.900	755,740	0.456	0.446	0.456	0.453	0.470	1,642,043	0.4602	1.06%
2000-02-11	0	4	1.880	1.840	1.900	420,860	0.451	0.441	0.456	0.434	0.451	941,882	0.4468	4.44%
2000-02-03	0	4	1.800	1.780	-	201,760	0.432	0.427	-	0.418	0.432	475,109	0.4247	1.12%
2000-01-28	0	5	1.780	1.760	1.800	471,680	0.427	0.422	0.432	0.422	0.432	1,108,587	0.4255	2.30%
2000-01-21	0	5	1.740	1.720	-	6,880	0.418	0.413	-	0.413	0.413	16,670	0.4127	1.16%
2000-01-14	0	5	1.720	1.720	-	169,620	0.413	0.413	-	0.408	0.413	412,594	0.4111	-1.15%
2000-01-07	0	5	1.740	1.710	1.750	280,600	0.418	0.410	0.420	0.418	0.422	666,819	0.4208	1.75%
1999-12-30	0	3	1.710	1.710	-	258,604	0.410	0.410	-	0.408	0.422	625,101	0.4137	-1.72%
1999-12-24	0	5	1.740	1.720	1.750	204,240	0.418	0.413	0.420	0.413	0.418	491,779	0.4153	1.16%
1999-12-17	0	5	1.720	1.720	1.760	286,708	0.413	0.413	0.422	0.408	0.422	690,158	0.4154	-1.15%
1999-12-10	0	5	1.740	1.740	1.760	102,800	0.418	0.418	0.422	0.408	0.415	250,057	0.4111	2.35%
1999-12-03	0	5	1.700	1.660	-	0	0.408	0.398	-	-	-	0	-	0.00%
1999-11-26	0	5	1.700	1.660	-	210,480	0.408	0.398	-	0.406	0.408	516,785	0.4073	-0.58%
1999-11-19	0	5	1.710	-	-	0	0.410	-	-	-	-	0	-	0.00%
1999-11-12	0	5	1.710	1.710	-	279,300	0.410	0.410	-	0.408	0.420	675,155	0.4137	-3.93%
1999-11-05	0	5	1.780	1.740	1.780	262,000	0.427	0.418	0.427	0.415	0.430	625,143	0.4191	1.71%
1999-10-29	0	5	1.750	1.750	-	157,300	0.420	0.420	-	0.418	0.420	375,086	0.4194	0.00%
1999-10-22	0	4	1.750	1.750	1.820	87,980	0.420	0.420	0.437	0.420	0.427	208,381	0.4222	-3.31%
1999-10-15	0	5	1.810	-	1.810	0	0.434	-	0.434	-	-	0	-	0.00%
1999-10-08	0	5	1.810	-	1.810	466,520	0.434	-	0.434	0.422	0.434	1,086,407	0.4294	2.82%
1999-09-30	0	4	1.820	1.780	1.820	1,089,200	0.422	0.413	0.422	0.413	0.422	2,585,338	0.4213	1.68%
1999-09-24	0	5	1.790	-	1.820	17,900	0.415	-	0.422	0.415	0.415	43,089	0.4154	0.00%
1999-09-17	0	4	1.790	1.750	1.790	107,200	0.415	0.406	0.415	0.411	0.415	258,534	0.4146	1.13%
1999-09-10	0	5	1.770	1.770	1.790	263,280	0.411	0.411	0.415	0.404	0.415	637,717	0.4128	2.31%
1999-09-03	0	5	1.730	1.720	1.740	75,940	0.401	0.399	0.404	0.399	0.401	189,591	0.4005	-0.57%
1999-08-27	0	5	1.740	1.710	1.780	0	0.404	0.397	0.413	-	-	0	-	0.00%
1999-08-20	0	5	1.740	1.740	1.770	193,860	0.404	0.404	0.411	0.395	0.406	483,458	0.4010	0.00%
1999-08-13	0	5	1.740	1.700	1.750	86,800	0.404	0.395	0.406	0.401	0.404	215,445	0.4029	0.58%
1999-08-06	0	5	1.730	1.730	-	170,040	0.401	0.401	-	0.401	0.406	422,272	0.4027	0.58%
1999-07-30	0	5	1.720	1.720	-	103,200	0.399	0.399	-	0.399	0.399	258,534	0.3992	-0.58%
1999-07-23	0	5	1.730	1.730	1.750	386,300	0.401	0.401	0.406	0.401	0.415	947,957	0.4075	-3.89%
1999-07-16	0	5	1.800	1.780	1.830	132,496	0.418	0.413	0.425	0.418	0.420	316,682	0.4184	-1.10%
1999-07-09	0	5	1.820	1.800	1.830	1,137,020	0.422	0.418	0.425	0.408	0.422	2,731,840	0.4162	3.41%
1999-07-02	0	4	1.760	1.760	1.780	599,360	0.408	0.408	0.413	0.406	0.408	1,473,642	0.4067	1.73%
1999-06-25	0	5	1.730	1.730	-	93,200	0.401	0.401	-	0.395	0.401	232,680	0.4005	0.58%
1999-06-17	0	4	1.820	1.810	1.820	396,840	0.399	0.397	0.399	0.397	0.401	993,952	0.3993	0.55%
1999-06-11	0	5	1.810	1.810	1.840	747,560	0.397	0.397	0.404	0.393	0.404	1,887,597	0.3960	1.69%
1999-06-04	0	5	1.780	1.780	1.800	312,320	0.390	0.390	0.395	0.386	0.395	802,457	0.3892	1.14%
1999-05-28	0	5	1.760	1.730	-	34,800	0.386	0.379	-	-	-	91,188	0.3816	0.00%
1999-05-21	0	5	1.760	1.760	1.820	88,000	0.386	0.386	0.399	0.386	0.386	227,971	0.3860	-1.12%
1999-05-14	0	5	1.780	1.770	-	412,420	0.390	0.388	-	0.388	0.390	1,057,784	0.3899	-1.11%
1999-05-07	0	5	1.800	1.800	1.850	374,200	0.395	0.395	0.406	0.386	0.397	957,477	0.3908	3.45%
1999-04-30	0	5	1.740	1.730	1.760	353,020	0.382	0.379	0.386	0.373	0.384	930,120	0.3795	-0.57%
1999-04-23	0	5	1.750	1.710	1.750	129,000	0.384	0.375	0.384	0.362	0.384	346,515	0.3723	6.71%
1999-04-16	0	5	1.640	1.620	-	32,800	0.360	0.355	-	0.360	0.360	91,188	0.3597	2.50%
1999-04-09	0	3	1.600	1.600	-	31,720	0.351	0.351	-	0.347	0.349	91,188	0.3479	0.63%
1999-04-01	0	4	1.590	1.590	-	31,900	0.349	0.349	-	0.349	0.351	91,188	0.3498	-0.62%
1999-03-26	0	5	1.600	1.580	1.630	172,800	0.351	0.347	0.358	0.351	0.351	492,417	0.3509	0.00%
1999-03-19	0	5	1.600	1.580	-	336,760	0.351	0.347	-	0.342	0.353	966,596	0.3484	1.27%
1999-03-12	0	5	1.580	1.580	1.610	854,200	0.347	0.347	0.353	0.347	0.362	2,416,489	0.3535	-4.24%
1999-03-05	0	5	1.650	-	1.650	139,300	0.362	-	0.362	0.362	0.368	382,991	0.3637	-0.60%
1999-02-26	0	5	1.660	1.630	1.680	83,000	0.364	0.358	0.368	0.364	0.364	227,971	0.3641	0.00%
1999-02-19	0	2	1.660	1.630	1.660	133,200	0.364	0.358	0.364	0.364	0.368	364,753	0.3652	-2.35%
1999-02-12	0	5	1.700	1.680	1.700	17,000	0.373	0.368	0.373	-	-	45,594	0.3729	-1.16%
1999-02-05	0	5	1.720	1.700	1.760	68,800	0.377	0.373	0.386	0.377	0.377	182,377	0.3772	0.00%
1999-01-29	0	5	1.720	1.720	1.760	51,600	0.377	0.377	0.386	0.377	0.377	136,782	0.3772	-3.37%
1999-01-22	0	5	1.780	1.700	1.780	35,600	0.390	0.373	0.390	0.390	0.390	91,188	0.3904	0.56%
1999-01-15	0	5	1.770	-	-	0	0.388	-	-	-	-	0	-	0.00%
1999-01-08	0	5	1.770	1.760	-	185,080	0.388	0.386	-	0.388	0.390	474,179	0.3903	-1.67%
1998-12-31	0	4	1.800	-	-	0	0.395	-	-	-	-	0	-	0.00%
1998-12-24	0	4	1.800	1.750	1.800	21,840	0.395	0.384	0.395	0.399	0.399	54,713	0.3992	0.00%
1998-12-18	0	5	1.800	1.800	-	210,296	0.395	0.395	-	0.395	0.395	532,681	0.3948	-1.64%
1998-12-11	0	5	1.830	1.800	1.850	54,900	0.401	0.395	0.406	0.401	0.401	136,782	0.4014	1.67%
1998-12-04	0	5	1.800	1.800	-	425,800	0.395	0.395	-	0.395	0.399	1,076,022	0.3957	0.00%
1998-11-27	0	5	1.800	1.800	1.840	251,320	0.395	0.395	0.404	0.393	0.399	638,318	0.3937	-2.17%
1998-11-20	0	5	1.840	1.780	1.880	142,800	0.404	0.390	0.412	0.386	0.404	364,753	0.3915	4.55%
1998-11-13	0	5	1.760	1.760	-	147,840	0.386	0.386	-	0.386	0.386	382,991	0.3860	0.00%
1998-11-06	0	5	1.760	1.760	1.780	910,680	0.386	0.386	0.390	0.379	0.395	2,311,622	0.3940	0.57%
1998-10-30	0	4	1.750	1.750	1.800	6,960	0.384	0.384	0.395	0.382	0.382	18,238	0.3816	0.57%
1998-10-23	0	5	1.740	1.740	1.760	645,740	0.382	0.382	0.386	0.371	0.384	1,705,221	0.3787	2.96%
1998-10-16	0	5	1.690	1.670	1.690	668,440	0.371	0.366	0.371	0.355	0.371	1,860,241	0.3593	2.42%
1998-10-09	0	4	1.650	1.600	1.650	41,373	0.362	0.351	0.362	0.353	0.371	116,995	0.3536	-1.79%
1998-09-30	0	3	1.750	-	1.750	21,000	0.368	-	0.368	0.368	0.368	56,993	0.3685	1.16%
1998-09-25	0	5	1.730	-	1.730	115,500	0.364	-	0.364	-	-	332,457	0.3474	0.00%
1998-09-18	0	5	1.730	-	1.750	91,560	0.364	-	0.368	0.347	0.371	256,467	0.3570	4.22%
1998-09-11	0	5	1.660	1.630	1.760	335,880	0.350	0.343	0.371	0.350	0.379	949,878	0.3536	2.47%
1998-09-04	0	5	1.620	1.620	1.660	132,100	0.341	0.341	0.350	0.333	0.347	389,450	0.3392	-5.81%
1998-08-28	0	5	1.720	-	1.800	0	0.362	-	0.379	-	-	0	-	-2.82%
1998-08-21	0	4	1.770	-	1.770	17,800	0.373	-	0.373	0.375	0.375	47,494	0.3748	0.00%
1998-08-14	0	5	1.770	-	1.770	0	0.373	-	0.373	-	-	0	-	-0.56%
1998-08-07	0	5	1.780	-	1.780	7,120	0.375	-	0.375	0.375	0.375	18,998	0.3748	1.71%
1998-07-31	0	5	1.750	-	1.800	0	0.368	-	0.379	-	-	0	-	-0.57%
1998-07-24	0	5	1.760	-	1.760	0	0.371	-	0.371	-	-	0	-	-1.68%
1998-07-17	0	5	1.790	-	1.790	0	0.377	-	0.377	-	-	0	-	0.00%
1998-07-10	0	5	1.790	-	1.790	0	0.377	-	0.377	-	-	0	-	-0.56%
1998-07-03	0	4	1.800	-	1.800	417,360	0.379	-	0.379	0.375	0.383	1,101,858	0.3788	0.00%
1998-06-26	0	5	1.800	-	1.800	1,397,340	0.379	-	0.379	0.373	0.381	3,704,523	0.3772	-2.70%
1998-06-19	0	5	1.850	-	1.850	18,500	0.390	-	0.390	-	-	47,494	0.3895	0.00%
1998-06-12	0	5	1.850	-	1.850	2,448,660	0.390	-	0.390	0.371	0.413	6,323,506	0.3872	0.74%
1998-06-05	0	5	1.980	1.980	2.000	3,836,620	0.387	0.387	0.391	0.381	0.391	9,924,206	0.3866	1.54%
1998-05-29	0	5	1.950	1.950	1.970	1,639,940	0.381	0.381	0.385	0.379	0.395	4,260,547	0.3849	-2.50%
1998-05-22	0	5	2.000	-	2.000	8,000	0.391	-	0.391	-	-	20,483	0.3906	-1.23%
1998-05-15	0	5	2.025	-	2.025	448,990	0.395	-	0.395	0.383	0.405	1,147,070	0.3914	4.38%
1998-05-08	0	5	1.940	1.930	1.980	409,442	0.379	0.377	0.387	0.371	0.391	1,078,092	0.3798	-0.51%
1998-05-01	0	5	1.950	-	1.950	65,620	0.381	-	0.381	0.375	0.381	174,109	0.3769	1.04%
1998-04-24	0	5	1.930	-	1.950	208,580	0.377	-	0.381	0.377	0.385	542,810	0.3843	-2.03%
1998-04-17	0	4	1.970	-	1.970	8,000	0.385	-	0.385	0.391	0.391	20,483	0.3906	-0.51%
1998-04-09	0	3	1.980	-	1.980	140,260	0.387	-	0.387	0.375	0.387	368,701	0.3804	-0.50%
1998-04-03	0	5	1.990	-	1.990	54,880	0.389	-	0.389	0.381	0.389	143,384	0.3827	2.05%
1998-03-27	0	5	1.950	1.910	1.950	452,260	0.381	0.373	0.381	0.373	0.381	1,198,279	0.3774	1.04%
1998-03-20	0	5	1.930	1.910	1.930	84,820	0.377	0.373	0.377	0.367	0.377	225,317	0.3764	1.05%
1998-03-13	0	5	1.910	1.910	1.950	114,222	0.373	0.373	0.381	0.371	0.385	307,256	0.3717	0.53%
1998-03-06	0	5	1.900	1.880	1.920	818,160	0.371	0.367	0.375	0.365	0.377	2,201,965	0.3716	-1.55%
1998-02-27	0	5	1.930	1.920	1.950	974,500	0.377	0.375	0.381	0.361	0.383	2,611,633	0.3731	1.05%
1998-02-20	0	5	1.910	-	1.910	19,200	0.373	-	0.373	0.375	0.375	51,208	0.3749	-2.05%
1998-02-13	0	5	1.950	-	-	652,200	0.381	-	-	0.361	0.381	1,751,330	0.3724	1.56%
1998-02-06	0	5	1.920	1.920	1.940	555,800	0.375	0.375	0.379	0.371	0.379	1,485,046	0.3743	1.59%
1998-01-27	0	2	1.890	1.890	2.100	0	0.369	0.369	0.410	-	-	0	-	0.00%
1998-01-23	0	5	1.890	-	1.930	196,440	0.369	-	0.377	0.371	0.373	527,447	0.3724	-0.53%
1998-01-16	0	5	1.900	-	1.900	217,000	0.371	-	0.371	0.363	0.391	583,777	0.3717	0.00%
1998-01-09	0	5	1.900	1.900	2.050	389,580	0.371	0.371	0.400	0.312	0.400	1,013,928	0.3842	-9.52%
1998-01-02	0	4	2.100	2.050	2.100	105,480	0.410	0.400	0.410	0.391	0.415	262,187	0.4023	6.60%
1997-12-24	0	3	1.970	1.960	-	174,500	0.385	0.383	-	0.385	0.391	450,635	0.3872	-1.50%
1997-12-19	0	5	2.000	1.980	2.075	263,500	0.391	0.387	0.405	0.391	0.400	665,710	0.3958	-4.76%
1997-12-12	0	5	2.100	2.000	-	43,000	0.410	0.391	-	0.420	0.420	102,417	0.4199	-1.18%
1997-12-05	0	5	2.125	2.125	2.150	1,081,150	0.415	0.415	0.420	0.410	0.425	2,591,150	0.4172	1.19%
1997-11-28	0	5	2.100	2.025	2.150	211,500	0.410	0.395	0.420	0.410	0.420	512,085	0.4130	-2.33%
1997-11-21	0	5	2.150	2.100	2.150	1,090,900	0.420	0.410	0.420	0.391	0.420	2,714,050	0.4019	9.14%
1997-11-14	0	5	1.970	1.970	-	883,800	0.385	0.385	-	0.371	0.410	2,304,382	0.3835	-1.50%
1997-11-07	0	5	2.000	2.000	2.025	929,700	0.391	0.391	0.395	0.391	0.410	2,335,107	0.3981	0.50%
1997-10-31	0	5	1.990	1.970	-	1,765,410	0.389	0.385	-	0.381	0.430	4,465,381	0.3954	-9.55%
1997-10-24	0	5	2.200	2.200	2.275	2,087,600	0.430	0.430	0.444	0.410	0.493	4,629,248	0.4510	-13.73%
1997-10-17	0	5	2.550	2.500	2.600	1,210,200	0.498	0.488	0.508	0.483	0.522	2,447,766	0.4944	-3.95%
1997-10-09	0	4	2.725	2.725	2.800	308,450	0.518	0.518	0.533	0.518	0.533	588,657	0.5240	-0.91%
1997-10-03	0	3	2.750	2.750	2.825	756,500	0.523	0.523	0.537	0.523	0.537	1,419,083	0.5331	-0.90%
1997-09-26	0	5	2.775	2.775	2.800	1,765,900	0.528	0.528	0.533	0.514	0.547	3,332,217	0.5299	2.78%
1997-09-19	0	4	2.700	2.700	2.775	533,200	0.514	0.514	0.528	0.514	0.523	1,035,405	0.5150	0.00%
1997-09-12	0	5	2.700	2.625	2.725	1,220,880	0.514	0.499	0.518	0.495	0.533	2,358,831	0.5176	2.86%
1997-09-05	0	5	2.625	2.550	2.650	1,464,750	0.499	0.485	0.504	0.476	0.542	2,890,724	0.5067	-7.08%
1997-08-29	0	5	2.825	2.825	2.875	3,758,650	0.537	0.537	0.547	0.528	0.571	6,843,133	0.5493	-0.88%
1997-08-22	0	4	2.850	2.850	2.900	1,422,250	0.542	0.542	0.552	0.514	0.552	2,669,978	0.5327	-1.72%
1997-08-15	0	5	2.900	2.850	2.925	1,223,790	0.552	0.542	0.557	0.514	0.552	2,304,170	0.5311	5.45%
1997-08-08	0	5	2.750	2.700	2.750	2,175,750	0.523	0.514	0.523	0.495	0.533	4,198,383	0.5182	3.77%
1997-08-01	0	5	2.650	2.650	2.700	953,370	0.504	0.504	0.514	0.476	0.504	1,938,362	0.4918	4.95%
1997-07-25	0	5	2.525	2.500	2.525	741,400	0.480	0.476	0.480	0.476	0.485	1,555,735	0.4766	1.00%
1997-07-18	0	5	2.500	2.500	2.600	1,932,450	0.476	0.476	0.495	0.457	0.485	4,110,084	0.4702	1.01%
1997-07-11	0	5	2.475	2.475	2.500	913,200	0.471	0.471	0.476	0.457	0.466	1,976,204	0.4621	1.02%
1997-07-04	0	2	2.450	2.425	2.500	0	0.466	0.461	0.476	-	-	0	-	0.00%
1997-06-27	0	5	2.450	2.450	2.500	1,016,800	0.466	0.466	0.476	0.466	0.485	2,144,392	0.4742	0.00%
1997-06-20	0	5	2.450	2.425	2.450	1,157,050	0.466	0.461	0.466	0.459	0.473	2,462,906	0.4698	-0.41%
1997-06-13	0	4	2.600	2.550	2.600	1,349,300	0.468	0.459	0.468	0.464	0.473	2,888,588	0.4671	0.00%
1997-06-06	0	5	2.600	2.575	2.625	2,215,500	0.468	0.464	0.473	0.464	0.486	4,716,175	0.4698	-3.70%
1997-05-30	0	5	2.700	2.600	2.700	4,098,550	0.486	0.468	0.486	0.450	0.486	8,821,303	0.4646	6.93%
1997-05-23	0	5	2.525	2.500	2.525	783,500	0.455	0.450	0.455	0.450	0.464	1,722,043	0.4550	1.00%
1997-05-16	0	5	2.500	2.475	2.500	2,299,130	0.450	0.446	0.450	0.437	0.459	5,092,802	0.4514	3.09%
1997-05-09	0	5	2.425	2.425	2.450	2,048,310	0.437	0.437	0.441	0.432	0.441	4,695,066	0.4363	0.00%
1997-05-02	0	5	2.425	2.400	2.450	503,900	0.437	0.432	0.441	0.432	0.446	1,144,325	0.4403	-1.02%
1997-04-25	0	5	2.450	2.375	2.450	147,000	0.441	0.428	0.441	0.441	0.441	333,299	0.4410	3.16%
1997-04-18	0	5	2.375	2.375	2.500	97,500	0.428	0.428	0.450	0.423	0.428	229,976	0.4240	1.06%
1997-04-11	0	5	2.350	2.350	2.400	360,100	0.423	0.423	0.432	0.419	0.441	833,246	0.4322	0.00%
1997-04-04	0	4	2.350	2.350	-	189,000	0.423	0.423	-	0.419	0.432	444,398	0.4253	-3.09%
1997-03-27	0	4	2.425	2.400	2.475	121,500	0.437	0.432	0.446	0.432	0.441	277,749	0.4374	-2.02%
1997-03-21	0	5	2.475	2.400	2.500	0	0.446	0.432	0.450	-	-	0	-	-1.00%
1997-03-14	0	5	2.500	2.475	2.500	960,150	0.450	0.446	0.450	0.441	0.455	2,144,221	0.4478	1.01%
1997-03-07	0	5	2.475	2.475	2.500	413,100	0.446	0.446	0.450	0.441	0.450	933,236	0.4427	0.00%
1997-02-28	0	5	2.475	2.475	2.500	744,800	0.446	0.446	0.450	0.446	0.455	1,655,383	0.4499	-1.00%
1997-02-21	0	5	2.500	2.450	2.500	1,364,700	0.450	0.441	0.450	0.432	0.450	3,110,787	0.4387	2.04%
1997-02-14	0	5	2.450	2.450	2.500	238,200	0.441	0.441	0.450	0.441	0.450	533,278	0.4467	-2.00%
1997-02-05	0	3	2.500	2.425	2.500	0	0.450	0.437	0.450	-	-	0	-	0.00%
1997-01-31	0	5	2.500	2.475	2.500	251,100	0.450	0.446	0.450	0.441	0.450	566,608	0.4432	1.01%
1997-01-24	0	5	2.475	2.425	2.475	956,800	0.446	0.437	0.446	0.441	0.450	2,144,221	0.4462	0.00%
1997-01-17	0	5	2.475	2.450	2.475	837,650	0.446	0.441	0.446	0.437	0.450	1,872,027	0.4475	0.00%
1997-01-10	0	5	2.475	2.450	-	741,360	0.446	0.441	-	0.441	0.446	1,669,826	0.4440	1.02%
1997-01-03	0	4	2.450	2.450	2.475	242,400	0.441	0.441	0.446	0.441	0.441	549,943	0.4408	0.00%
1996-12-27	0	3	2.450	2.450	2.500	147,000	0.441	0.441	0.450	0.441	0.441	333,299	0.4410	0.00%
1996-12-20	0	5	2.450	2.450	2.500	122,500	0.441	0.441	0.450	0.441	0.441	277,749	0.4410	0.00%
1996-12-13	0	5	2.450	2.425	2.500	391,100	0.441	0.437	0.450	0.441	0.450	877,686	0.4456	0.00%
1996-12-06	0	5	2.450	2.400	2.450	734,150	0.441	0.432	0.441	0.441	0.450	1,644,273	0.4465	-1.01%
1996-11-29	0	5	2.475	2.475	2.500	1,669,870	0.446	0.446	0.450	0.437	0.459	3,726,278	0.4481	-1.00%
1996-11-22	0	5	2.500	2.500	2.525	3,664,140	0.450	0.450	0.455	0.432	0.468	8,103,600	0.4522	0.00%
1996-11-15	0	5	2.500	2.500	2.525	664,200	0.450	0.450	0.455	0.441	0.450	1,477,624	0.4495	0.00%
1996-11-08	0	5	2.500	2.500	2.525	868,000	0.450	0.450	0.455	0.441	0.459	1,933,132	0.4490	0.00%
1996-11-01	0	5	2.500	2.475	2.525	541,710	0.450	0.446	0.455	0.450	0.455	1,204,319	0.4498	-0.99%
1996-10-25	0	4	2.525	2.500	2.525	870,500	0.455	0.450	0.455	0.450	0.459	1,922,022	0.4529	-0.98%
1996-10-18	0	5	2.550	2.500	2.550	177,750	0.459	0.450	0.459	0.450	0.468	388,848	0.4571	3.03%
1996-10-11	0	5	2.475	2.475	2.550	724,050	0.446	0.446	0.459	0.446	0.464	1,597,703	0.4532	-1.25%
1996-10-04	0	5	2.575	2.525	2.575	137,723	0.451	0.442	0.451	0.442	0.451	307,417	0.4480	1.98%
1996-09-27	0	5	2.525	2.500	2.600	2,447,453	0.442	0.438	0.456	0.442	0.456	5,456,058	0.4486	0.00%
1996-09-20	0	5	2.525	2.525	2.550	2,361,300	0.442	0.442	0.447	0.425	0.447	5,467,467	0.4319	-0.98%
1996-09-13	0	5	2.550	2.550	-	394,650	0.447	0.447	-	0.442	0.451	884,611	0.4461	0.00%
1996-09-06	0	5	2.550	2.550	2.650	265,200	0.447	0.447	0.464	0.447	0.447	593,545	0.4468	0.00%
1996-08-30	0	4	2.550	2.550	2.600	51,400	0.447	0.447	0.456	0.447	0.451	114,143	0.4503	-1.92%
1996-08-23	0	5	2.600	2.550	2.600	200,100	0.456	0.447	0.456	0.447	0.456	445,159	0.4495	0.97%
1996-08-16	0	5	2.575	2.575	2.600	701,100	0.451	0.451	0.456	0.447	0.456	1,552,350	0.4516	0.98%
1996-08-09	0	5	2.550	2.550	2.600	344,700	0.447	0.447	0.456	0.447	0.456	764,760	0.4507	0.00%
1996-08-02	0	5	2.550	2.550	2.575	2,494,000	0.447	0.447	0.451	0.447	0.456	5,490,295	0.4543	-0.97%
1996-07-26	0	5	2.575	2.550	2.600	637,200	0.451	0.447	0.456	0.447	0.456	1,415,378	0.4502	-0.96%
1996-07-19	0	5	2.600	2.550	2.600	512,300	0.456	0.447	0.456	0.451	0.456	1,130,019	0.4534	0.97%
1996-07-12	0	5	2.575	2.575	2.700	899,478	0.451	0.451	0.473	0.451	0.456	1,982,664	0.4537	-2.83%
1996-07-05	0	5	2.650	2.600	2.650	101,700	0.464	0.456	0.464	0.464	0.473	216,872	0.4689	0.95%
1996-06-28	0	5	2.625	2.625	2.700	977,900	0.460	0.460	0.473	0.460	0.477	2,100,238	0.4656	-0.94%
1996-06-21	0	3	2.650	2.650	2.700	376,250	0.464	0.464	0.473	0.464	0.482	799,003	0.4709	-2.21%
1996-06-14	0	5	2.850	2.825	2.850	715,500	0.475	0.471	0.475	0.471	0.475	1,512,505	0.4731	0.00%
1996-06-07	0	5	2.850	2.825	2.850	1,318,650	0.475	0.471	0.475	0.471	0.479	2,772,925	0.4755	0.00%
1996-05-31	0	5	2.850	2.825	2.875	783,900	0.475	0.471	0.479	0.467	0.475	1,668,557	0.4698	1.79%
1996-05-24	0	5	2.800	2.800	2.825	3,980,550	0.467	0.467	0.471	0.467	0.492	8,402,804	0.4737	-2.61%
1996-05-17	0	5	2.875	2.850	2.900	1,608,600	0.479	0.475	0.483	0.471	0.483	3,373,126	0.4769	1.77%
1996-05-10	0	5	2.825	2.800	2.850	415,690	0.471	0.467	0.475	0.467	0.471	885,896	0.4692	0.89%
1996-05-03	0	5	2.800	2.800	-	506,250	0.467	0.467	-	0.467	0.471	1,080,360	0.4686	-0.88%
1996-04-26	0	5	2.825	2.825	2.850	321,150	0.471	0.471	0.475	0.467	0.471	684,228	0.4694	0.00%
1996-04-19	0	5	2.825	2.825	2.850	628,100	0.471	0.471	0.475	0.462	0.475	1,332,445	0.4714	0.89%
1996-04-12	0	4	2.800	2.775	-	315,420	0.467	0.462	-	0.462	0.467	677,026	0.4659	-0.88%
1996-04-03	0	3	2.825	2.800	2.850	451,350	0.471	0.467	0.475	0.467	0.475	960,320	0.4700	0.00%
1996-03-29	0	5	2.825	2.825	2.850	811,900	0.471	0.471	0.475	0.467	0.483	1,728,577	0.4697	-1.74%
1996-03-22	0	5	2.875	2.850	2.900	767,950	0.479	0.475	0.483	0.467	0.483	1,620,541	0.4739	6.48%
1996-03-15	0	5	2.700	2.650	-	697,250	0.450	0.442	-	0.437	0.458	1,560,521	0.4468	-4.42%
1996-03-08	0	5	2.825	2.825	2.850	2,193,540	0.471	0.471	0.475	0.467	0.479	4,652,753	0.4714	0.00%
1996-03-01	0	5	2.825	2.800	2.875	858,100	0.471	0.467	0.479	0.467	0.483	1,824,609	0.4703	-4.24%
1996-02-23	0	2	2.950	2.850	2.950	142,500	0.492	0.475	0.492	-	-	300,100	0.4748	0.00%
1996-02-16	0	5	2.950	2.925	2.975	1,238,150	0.492	0.487	0.496	0.462	0.492	2,592,865	0.4775	1.72%
1996-02-09	0	5	2.900	2.875	2.950	1,757,300	0.483	0.479	0.492	0.475	0.504	3,589,198	0.4896	1.75%
1996-02-02	0	5	2.850	2.825	2.875	2,908,050	0.475	0.471	0.479	0.462	0.479	6,098,035	0.4769	1.79%
1996-01-26	0	5	2.800	2.800	2.825	2,122,700	0.467	0.467	0.471	0.454	0.467	4,609,538	0.4605	3.70%
1996-01-19	0	5	2.700	2.700	2.725	1,239,300	0.450	0.450	0.454	0.442	0.450	2,772,925	0.4469	1.89%
1996-01-12	0	5	2.650	2.625	2.650	2,415,000	0.442	0.437	0.442	0.437	0.446	5,473,827	0.4412	0.95%
1996-01-05	0	4	2.625	2.625	2.650	3,283,249	0.437	0.437	0.442	0.425	0.442	7,571,707	0.4336	5.00%
1995-12-29	0	3	2.500	2.500	2.600	60,000	0.417	0.417	0.433	0.417	0.417	144,048	0.4165	0.00%
1995-12-22	0	5	2.500	2.500	2.550	154,022	0.417	0.417	0.425	0.417	0.417	370,504	0.4157	0.00%
1995-12-15	0	5	2.500	2.500	2.550	1,352,100	0.417	0.417	0.425	0.417	0.429	3,205,069	0.4219	-1.96%
1995-12-08	0	5	2.550	2.550	2.600	342,200	0.425	0.425	0.433	0.425	0.429	804,268	0.4255	0.00%
1995-12-01	0	5	2.550	2.525	2.575	2,457,750	0.425	0.421	0.429	0.421	0.429	5,821,943	0.4222	0.99%
1995-11-24	0	5	2.525	2.525	2.550	5,682,500	0.421	0.421	0.425	0.421	0.425	13,504,506	0.4208	0.00%
1995-11-17	0	5	2.525	2.500	2.550	419,900	0.421	0.417	0.425	0.421	0.425	996,332	0.4214	0.00%
1995-11-10	0	5	2.525	2.525	2.600	106,050	0.421	0.421	0.433	0.417	0.425	252,084	0.4207	0.00%
1995-11-03	0	4	2.525	2.525	2.600	100,000	0.421	0.421	0.433	0.417	0.417	240,080	0.4165	1.00%
1995-10-27	0	5	2.500	2.500	2.600	1,954,050	0.417	0.417	0.433	0.417	0.433	4,573,526	0.4273	-4.76%
1995-10-20	0	5	2.625	2.600	2.650	1,261,300	0.437	0.433	0.442	0.433	0.437	2,889,364	0.4365	1.94%
1995-10-13	0	5	2.575	2.550	2.625	179,850	0.429	0.425	0.437	0.429	0.438	417,581	0.4307	-0.19%
1995-10-06	0	5	2.650	2.650	2.700	2,423,850	0.430	0.430	0.438	0.426	0.438	5,622,341	0.4311	0.00%
1995-09-29	0	5	2.650	2.600	2.700	493,250	0.430	0.422	0.438	0.406	0.430	1,171,321	0.4211	6.00%
1995-09-22	0	5	2.500	2.500	2.550	396,100	0.406	0.406	0.414	0.406	0.414	961,716	0.4119	-2.91%
1995-09-15	0	5	2.575	2.550	2.575	943,670	0.418	0.414	0.418	0.414	0.430	2,244,005	0.4205	-0.96%
1995-09-08	0	5	2.600	2.550	2.625	326,600	0.422	0.414	0.426	0.414	0.422	776,771	0.4205	1.96%
1995-09-01	0	4	2.550	2.450	-	126,240	0.414	0.397	-	0.414	0.414	305,776	0.4129	0.00%
1995-08-25	0	5	2.550	2.450	2.650	0	0.414	0.397	0.430	-	-	0	-	3.03%
1995-08-18	0	5	2.475	2.450	-	340,500	0.401	0.397	-	0.397	0.401	850,749	0.4002	-1.00%
1995-08-11	0	5	2.500	2.500	2.525	3,000,750	0.406	0.406	0.410	0.406	0.426	7,212,872	0.4160	-3.85%
1995-08-04	0	5	2.600	2.600	2.675	4,644,970	0.422	0.422	0.434	0.422	0.434	10,931,508	0.4249	-1.89%
1995-07-28	0	5	2.650	2.650	2.750	999,800	0.430	0.430	0.446	0.418	0.430	2,342,642	0.4268	1.92%
1995-07-21	0	5	2.600	2.575	2.600	2,726,350	0.422	0.418	0.422	0.414	0.434	6,411,442	0.4252	-0.95%
1995-07-14	0	5	2.625	2.625	2.675	2,814,200	0.426	0.426	0.434	0.414	0.430	6,744,344	0.4173	2.94%
1995-07-07	0	5	2.550	2.550	2.575	4,771,350	0.414	0.414	0.418	0.406	0.418	11,602,244	0.4112	0.99%
1995-06-30	0	5	2.525	2.500	2.550	1,240,150	0.410	0.406	0.414	0.406	0.414	3,033,105	0.4089	0.00%
1995-06-23	0	4	2.525	2.525	2.550	334,600	0.410	0.410	0.414	0.410	0.414	813,760	0.4112	-0.98%
1995-06-16	0	5	2.550	2.525	2.575	435,600	0.414	0.410	0.418	0.403	0.415	1,063,252	0.4097	-0.29%
1995-06-09	0	5	2.700	2.675	2.725	567,425	0.415	0.411	0.419	0.403	0.415	1,386,354	0.4093	0.93%
1995-06-01	0	4	2.675	2.650	2.675	1,332,850	0.411	0.407	0.411	0.396	0.411	3,319,439	0.4015	0.94%
1995-05-26	0	5	2.650	2.600	2.675	755,335	0.407	0.399	0.411	0.403	0.415	1,865,395	0.4049	0.95%
1995-05-19	0	5	2.625	2.575	2.700	1,197,950	0.403	0.396	0.415	0.399	0.415	2,967,969	0.4036	-0.94%
1995-05-12	0	5	2.650	2.650	2.700	2,160,500	0.407	0.407	0.415	0.380	0.419	5,571,451	0.3878	7.07%
1995-05-05	0	5	2.475	2.425	2.475	1,218,650	0.380	0.373	0.380	0.376	0.392	3,176,247	0.3837	-2.94%
1995-04-28	0	5	2.550	2.500	2.550	455,550	0.392	0.384	0.392	0.388	0.403	1,145,532	0.3977	-2.86%
1995-04-21	0	4	2.625	2.600	2.650	781,450	0.403	0.399	0.407	0.399	0.415	1,900,542	0.4112	0.00%
1995-04-13	0	4	2.625	2.625	2.650	56,100	0.403	0.403	0.407	0.392	0.392	143,191	0.3918	0.96%
1995-04-07	0	4	2.600	2.600	2.675	88,900	0.399	0.399	0.411	0.399	0.403	221,296	0.4017	-0.95%
1995-03-31	0	5	2.625	2.625	2.700	132,250	0.403	0.403	0.415	0.403	0.407	325,435	0.4064	-1.87%
1995-03-24	0	5	2.675	2.675	2.700	2,245,700	0.411	0.411	0.415	0.407	0.415	5,428,259	0.4137	-0.93%
1995-03-17	0	5	2.700	2.675	2.700	130,000	0.415	0.411	0.415	0.415	0.426	312,418	0.4161	0.00%
1995-03-10	0	5	2.700	2.650	2.700	810,500	0.415	0.407	0.415	0.415	0.423	1,952,611	0.4151	0.00%
1995-03-03	0	5	2.700	2.700	2.750	331,300	0.415	0.415	0.423	0.415	0.430	794,062	0.4172	-1.82%
1995-02-24	0	5	2.750	2.750	2.825	1,327,500	0.423	0.423	0.434	0.415	0.430	3,124,178	0.4249	0.92%
1995-02-17	0	5	2.725	2.725	2.800	1,854,850	0.419	0.419	0.430	0.415	0.430	4,399,884	0.4216	-0.91%
1995-02-10	0	5	2.750	2.750	2.800	1,857,700	0.423	0.423	0.430	0.380	0.426	4,647,215	0.3997	14.58%
1995-02-03	0	2	2.400	2.375	-	0	0.369	0.365	-	-	-	0	-	0.00%
1995-01-27	0	5	2.400	2.400	2.475	651,500	0.369	0.369	0.380	0.353	0.369	1,822,437	0.3575	0.00%
1995-01-20	0	5	2.400	2.400	-	196,950	0.369	0.369	-	0.369	0.384	520,696	0.3782	-2.04%
1995-01-13	0	5	2.450	2.450	2.475	2,243,550	0.376	0.376	0.380	0.376	0.392	5,857,833	0.3830	-2.97%
1995-01-06	0	4	2.525	2.500	2.525	1,346,200	0.388	0.384	0.388	0.388	0.407	3,397,543	0.3962	-4.72%
1994-12-30	0	3	2.650	2.600	-	148,400	0.407	0.399	-	0.407	0.407	364,487	0.4071	-1.85%
1994-12-23	0	5	2.700	2.650	2.700	745,400	0.415	0.407	0.415	0.415	0.419	1,796,402	0.4149	0.00%
1994-12-16	0	5	2.700	2.700	2.725	718,700	0.415	0.415	0.419	0.396	0.423	1,783,385	0.4030	3.85%
1994-12-09	0	5	2.600	2.500	2.650	1,533,250	0.399	0.384	0.407	0.399	0.430	3,749,013	0.4090	-3.70%
1994-12-02	0	5	2.700	2.650	2.750	975,050	0.415	0.407	0.423	0.415	0.438	2,278,046	0.4280	-5.26%
1994-11-25	0	5	2.850	2.800	-	558,150	0.438	0.430	-	0.399	0.453	1,327,776	0.4204	-3.39%
1994-11-18	0	5	2.950	2.950	3.000	207,500	0.453	0.453	0.461	0.453	0.457	455,609	0.4554	0.00%
1994-11-11	0	5	2.950	2.950	3.000	380,050	0.453	0.453	0.461	0.453	0.457	833,114	0.4562	-1.67%
1994-11-04	0	5	3.000	2.975	3.000	467,750	0.461	0.457	0.461	0.457	0.461	1,015,358	0.4607	0.84%
1994-10-28	0	5	2.975	2.975	3.050	555,150	0.457	0.457	0.469	0.457	0.461	1,210,619	0.4586	0.00%
1994-10-21	0	5	2.975	2.950	-	1,765,580	0.457	0.453	-	0.457	0.465	3,832,325	0.4607	-2.46%
1994-10-14	0	4	3.050	3.025	3.075	897,150	0.469	0.465	0.472	0.461	0.469	1,926,576	0.4657	0.00%
1994-10-07	0	5	3.050	3.025	3.050	1,620,550	0.469	0.465	0.469	0.465	0.481	3,441,329	0.4709	-2.52%
1994-09-30	0	5	3.200	3.200	3.240	1,963,780	0.481	0.481	0.487	0.479	0.490	4,047,230	0.4852	0.63%
1994-09-23	0	4	3.180	3.160	3.180	1,312,640	0.478	0.475	0.478	0.475	0.488	2,742,531	0.4786	-2.75%
1994-09-16	0	5	3.270	3.240	3.280	839,360	0.491	0.487	0.493	0.484	0.496	1,717,410	0.4887	-0.91%
1994-09-09	0	5	3.300	3.290	3.310	2,324,250	0.496	0.494	0.497	0.479	0.497	4,730,201	0.4914	2.17%
1994-09-02	0	4	3.230	3.200	3.230	731,480	0.485	0.481	0.485	0.466	0.485	1,531,025	0.4778	5.21%
1994-08-26	0	5	3.070	-	-	793,540	0.461	-	-	0.460	0.466	1,717,410	0.4621	-0.32%
1994-08-19	0	5	3.080	3.080	-	1,684,400	0.463	0.463	-	0.463	0.476	3,570,616	0.4717	-3.45%
1994-08-12	0	5	3.190	3.170	-	214,460	0.479	0.476	-	0.479	0.484	445,994	0.4809	-1.85%
1994-08-05	0	5	3.250	-	3.300	378,260	0.488	-	0.496	0.488	0.494	772,169	0.4899	0.62%
1994-07-29	0	5	3.230	3.150	3.270	209,820	0.485	0.473	0.491	0.469	0.485	439,338	0.4776	3.53%
1994-07-22	0	5	3.120	3.110	3.200	851,640	0.469	0.467	0.481	0.469	0.481	1,797,290	0.4738	-0.32%
1994-07-15	0	5	3.130	3.130	-	1,015,840	0.470	0.470	-	0.448	0.470	2,220,651	0.4575	2.96%
1994-07-08	0	5	3.040	3.040	3.100	910,200	0.457	0.457	0.466	0.457	0.473	1,999,651	0.4552	-4.40%
1994-07-01	0	5	3.180	3.160	3.180	1,513,130	0.478	0.475	0.478	0.473	0.484	3,144,592	0.4812	-2.90%
1994-06-24	0	5	3.275	3.225	3.275	1,203,800	0.492	0.484	0.492	0.488	0.493	2,452,253	0.4909	0.43%
1994-06-17	0	3	3.400	3.400	3.425	727,850	0.490	0.490	0.493	0.490	0.493	1,485,229	0.4901	0.74%
1994-06-10	0	5	3.375	3.375	3.400	1,379,350	0.486	0.486	0.490	0.486	0.497	2,817,770	0.4895	0.75%
1994-06-03	0	5	3.350	3.375	-	419,750	0.483	0.486	-	0.472	0.486	874,480	0.4800	1.52%
1994-05-27	0	5	3.300	3.275	3.300	1,090,000	0.475	0.472	0.475	0.465	0.475	2,304,187	0.4731	0.00%
1994-05-20	0	5	3.300	3.275	3.325	1,587,650	0.475	0.472	0.479	0.461	0.475	3,400,757	0.4669	2.33%
1994-05-13	0	5	3.225	3.200	3.225	3,997,750	0.465	0.461	0.465	0.447	0.475	8,592,117	0.4653	-0.77%
1994-05-06	0	5	3.250	3.200	-	1,269,550	0.468	0.461	-	0.457	0.497	2,706,725	0.4690	-5.80%
1994-04-29	0	5	3.450	3.425	3.450	1,019,051	0.497	0.493	0.497	0.493	0.504	2,054,335	0.4960	0.00%
1994-04-22	0	5	3.450	3.425	3.475	303,700	0.497	0.493	0.501	0.483	0.519	610,748	0.4973	-4.17%
1994-04-15	0	5	3.600	3.525	3.625	1,328,750	0.519	0.508	0.522	0.497	0.519	2,609,561	0.5092	4.35%
1994-04-08	0	3	3.450	3.375	3.450	341,500	0.497	0.486	0.497	0.490	0.497	694,032	0.4921	1.47%
1994-03-31	0	4	3.400	3.325	3.500	715,500	0.490	0.479	0.504	0.490	0.504	1,429,706	0.5005	0.00%
1994-03-25	0	5	3.400	3.400	3.475	3,041,270	0.490	0.490	0.501	0.447	0.497	6,360,110	0.4782	-0.73%
1994-03-18	0	5	3.425	3.425	3.500	1,466,850	0.493	0.493	0.504	0.490	0.533	2,817,770	0.5206	-6.16%
1994-03-11	0	5	3.650	3.650	3.700	1,120,250	0.526	0.526	0.533	0.526	0.540	2,082,096	0.5380	-0.68%
1994-03-04	0	5	3.675	3.650	3.700	2,609,700	0.530	0.526	0.533	0.504	0.533	4,990,091	0.5230	2.08%
1994-02-25	0	5	3.600	3.575	3.650	1,804,250	0.519	0.515	0.526	0.512	0.551	3,317,473	0.5439	-7.69%
1994-02-18	0	5	3.900	3.875	3.950	2,060,900	0.562	0.558	0.569	0.555	0.573	3,664,489	0.5624	-4.29%
1994-02-09	0	3	4.075	3.950	4.075	4,451,605	0.587	0.569	0.587	0.562	0.587	7,803,697	0.5704	-1.21%
1994-02-04	0	5	4.125	4.125	4.150	7,356,860	0.594	0.594	0.598	0.576	0.598	12,548,100	0.5863	1.85%
1994-01-28	0	5	4.050	4.000	4.050	5,690,975	0.584	0.576	0.584	0.573	0.598	9,748,375	0.5838	-2.41%
1994-01-21	0	5	4.150	4.125	4.175	6,371,550	0.598	0.594	0.602	0.576	0.602	10,785,259	0.5908	3.11%
1994-01-14	0	5	4.025	4.000	4.025	9,109,020	0.580	0.576	0.580	0.551	0.630	15,376,975	0.5924	-4.17%
1994-01-07	0	5	4.200	4.150	4.200	38,248,040	0.605	0.598	0.605	0.576	0.684	60,196,179	0.6354

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

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